{"symbol":"YINN","url":"https://intraalpha.com/companies/YINN","capturedAt":"2026-10-16T22:20:47.042Z","state":"ready","quote":{"symbol":"YINN","last_price":24.28,"prev_close":25.24,"regular_close":24.32,"change":-0.96,"change_pct":-3.8035,"regular_change":-0.92,"regular_change_pct":-3.645,"extended_change":-0.04,"extended_change_pct":-0.1645,"bid":24.22,"ask":24.31,"bid_size":400,"ask_size":100,"volume":1255771,"vwap":24.450444,"open":24.55,"high":24.765,"low":24.165,"close":24.32,"trade_count":15257,"last_trade_at":"2026-10-16T21:43:06.048851076Z","last_quote_at":"2026-10-16T22:14:33.073913936Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:20:32.289265975-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":579100000,"net_expense_ratio":null,"portfolio_turnover":1.47,"dividend_yield":0.0375,"inception_date":"2009-12-03","leveraged":"YES","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:47:56.983Z","bars":[{"c":24.5,"h":24.7,"l":24.2,"n":294,"o":24.65,"t":"2026-10-09T08:00:00Z","v":37122,"vw":24.560136},{"c":24.6,"h":24.63,"l":24.58,"n":14,"o":24.6,"t":"2026-10-09T08:05:00Z","v":3851,"vw":24.616053},{"c":24.58,"h":24.58,"l":24.58,"n":20,"o":24.58,"t":"2026-10-09T08:10:00Z","v":1230,"vw":24.58},{"c":24.64,"h":24.64,"l":24.6,"n":12,"o":24.6,"t":"2026-10-09T08:15:00Z","v":3451,"vw":24.624594},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-09T08:25:00Z","v":548,"vw":24.61},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-09T09:15:00Z","v":4000,"vw":24.52},{"c":24.53,"h":24.53,"l":24.53,"n":1,"o":24.53,"t":"2026-10-09T09:20:00Z","v":100,"vw":24.53},{"c":24.54,"h":24.54,"l":24.54,"n":2,"o":24.54,"t":"2026-10-09T09:30:00Z","v":599,"vw":24.54},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-09T09:40:00Z","v":100,"vw":24.52},{"c":24.6,"h":24.6,"l":24.54,"n":75,"o":24.55,"t":"2026-10-09T09:50:00Z","v":36144,"vw":24.583896},{"c":24.61,"h":24.61,"l":24.61,"n":38,"o":24.61,"t":"2026-10-09T09:55:00Z","v":13461,"vw":24.61},{"c":24.61,"h":24.61,"l":24.61,"n":8,"o":24.61,"t":"2026-10-09T10:00:00Z","v":769,"vw":24.61},{"c":24.61,"h":24.61,"l":24.61,"n":2,"o":24.61,"t":"2026-10-09T10:10:00Z","v":102,"vw":24.61},{"c":24.63,"h":24.63,"l":24.63,"n":2,"o":24.63,"t":"2026-10-09T10:15:00Z","v":138,"vw":24.63},{"c":24.61,"h":24.63,"l":24.61,"n":14,"o":24.63,"t":"2026-10-09T10:20:00Z","v":3756,"vw":24.622094},{"c":24.64,"h":24.64,"l":24.61,"n":27,"o":24.61,"t":"2026-10-09T10:25:00Z","v":8662,"vw":24.620831},{"c":24.64,"h":24.64,"l":24.64,"n":129,"o":24.64,"t":"2026-10-09T10:30:00Z","v":25505,"vw":24.64},{"c":24.64,"h":24.64,"l":24.64,"n":6,"o":24.64,"t":"2026-10-09T10:35:00Z","v":25983,"vw":24.64},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-10-09T10:40:00Z","v":100,"vw":24.59},{"c":24.62,"h":24.62,"l":24.56,"n":7,"o":24.56,"t":"2026-10-09T10:55:00Z","v":2567,"vw":24.57325},{"c":24.5671,"h":24.6,"l":24.4772,"n":19,"o":24.4772,"t":"2026-10-09T11:00:00Z","v":9289,"vw":24.561979},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-10-09T11:05:00Z","v":150,"vw":24.53},{"c":24.52,"h":24.556,"l":24.52,"n":9,"o":24.53,"t":"2026-10-09T11:10:00Z","v":4460,"vw":24.5255},{"c":24.5508,"h":24.56,"l":24.55,"n":9,"o":24.55,"t":"2026-10-09T11:15:00Z","v":1196,"vw":24.553145},{"c":24.62,"h":24.62,"l":24.6,"n":11,"o":24.6,"t":"2026-10-09T11:30:00Z","v":829,"vw":24.611667},{"c":24.61,"h":24.61,"l":24.61,"n":2,"o":24.61,"t":"2026-10-09T11:35:00Z","v":110,"vw":24.61},{"c":24.62,"h":24.62,"l":24.6,"n":14,"o":24.61,"t":"2026-10-09T11:40:00Z","v":3241,"vw":24.602681},{"c":24.66,"h":24.66,"l":24.61,"n":12,"o":24.61,"t":"2026-10-09T11:45:00Z","v":4402,"vw":24.64011},{"c":24.6985,"h":24.6985,"l":24.68,"n":6,"o":24.68,"t":"2026-10-09T11:50:00Z","v":651,"vw":24.686167},{"c":24.67,"h":24.67,"l":24.6646,"n":3,"o":24.6646,"t":"2026-10-09T11:55:00Z","v":300,"vw":24.667429},{"c":24.6912,"h":24.6912,"l":24.66,"n":9,"o":24.66,"t":"2026-10-09T12:00:00Z","v":2103,"vw":24.680924},{"c":24.63,"h":24.65,"l":24.63,"n":3,"o":24.65,"t":"2026-10-09T12:05:00Z","v":440,"vw":24.635},{"c":24.63,"h":24.63,"l":24.63,"n":21,"o":24.63,"t":"2026-10-09T12:10:00Z","v":2756,"vw":24.63},{"c":24.63,"h":24.63,"l":24.63,"n":2,"o":24.63,"t":"2026-10-09T12:20:00Z","v":170,"vw":24.63},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-10-09T12:25:00Z","v":250,"vw":24.66},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-09T12:30:00Z","v":179,"vw":24.6},{"c":24.55,"h":24.55,"l":24.55,"n":4,"o":24.55,"t":"2026-10-09T12:35:00Z","v":206,"vw":24.55},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-09T12:40:00Z","v":110,"vw":24.55},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-10-09T12:45:00Z","v":101,"vw":24.55},{"c":24.48,"h":24.51,"l":24.48,"n":10,"o":24.51,"t":"2026-10-09T12:50:00Z","v":1167,"vw":24.507273},{"c":24.52,"h":24.52,"l":24.5,"n":11,"o":24.5,"t":"2026-10-09T12:55:00Z","v":2723,"vw":24.501555},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-09T13:00:00Z","v":200,"vw":24.55},{"c":24.58,"h":24.58,"l":24.56,"n":8,"o":24.56,"t":"2026-10-09T13:05:00Z","v":470,"vw":24.565731},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-09T13:10:00Z","v":1200,"vw":24.55},{"c":24.59,"h":24.6,"l":24.54,"n":33,"o":24.57,"t":"2026-10-09T13:15:00Z","v":3334,"vw":24.571537},{"c":24.52,"h":24.6,"l":24.52,"n":9,"o":24.6,"t":"2026-10-09T13:20:00Z","v":710,"vw":24.540426},{"c":24.65,"h":24.65,"l":24.58,"n":15,"o":24.58,"t":"2026-10-09T13:25:00Z","v":4832,"vw":24.629124},{"c":24.8509,"h":24.91,"l":24.56,"n":1169,"o":24.59,"t":"2026-10-09T13:30:00Z","v":133018,"vw":24.791756},{"c":25.0539,"h":25.06,"l":24.87,"n":1425,"o":24.87,"t":"2026-10-09T13:35:00Z","v":159479,"vw":24.978489},{"c":25.26,"h":25.3,"l":25.02,"n":2274,"o":25.05,"t":"2026-10-09T13:40:00Z","v":214919,"vw":25.2231},{"c":25.395,"h":25.5196,"l":25.25,"n":2136,"o":25.265,"t":"2026-10-09T13:45:00Z","v":209292,"vw":25.403827},{"c":25.335,"h":25.53,"l":25.335,"n":1066,"o":25.405,"t":"2026-10-09T13:50:00Z","v":103047,"vw":25.436072},{"c":25.36,"h":25.38,"l":25.3029,"n":677,"o":25.335,"t":"2026-10-09T13:55:00Z","v":70697,"vw":25.337225},{"c":25.365,"h":25.41,"l":25.28,"n":692,"o":25.36,"t":"2026-10-09T14:00:00Z","v":76547,"vw":25.355155},{"c":25.33,"h":25.385,"l":25.29,"n":394,"o":25.36,"t":"2026-10-09T14:05:00Z","v":43086,"vw":25.347201},{"c":25.2,"h":25.335,"l":25.18,"n":851,"o":25.325,"t":"2026-10-09T14:10:00Z","v":98003,"vw":25.248985},{"c":25.1119,"h":25.235,"l":25.1119,"n":453,"o":25.2095,"t":"2026-10-09T14:15:00Z","v":41551,"vw":25.182437},{"c":25.08,"h":25.13,"l":25.06,"n":319,"o":25.11,"t":"2026-10-09T14:20:00Z","v":26907,"vw":25.095735},{"c":25.09,"h":25.125,"l":25.065,"n":282,"o":25.08,"t":"2026-10-09T14:25:00Z","v":19837,"vw":25.096071},{"c":25.065,"h":25.09,"l":25.0299,"n":272,"o":25.09,"t":"2026-10-09T14:30:00Z","v":23530,"vw":25.042515},{"c":25.09,"h":25.1,"l":25.06,"n":210,"o":25.0886,"t":"2026-10-09T14:35:00Z","v":21955,"vw":25.074908},{"c":25.14,"h":25.155,"l":25.085,"n":156,"o":25.085,"t":"2026-10-09T14:40:00Z","v":17138,"vw":25.132292},{"c":25.07,"h":25.1651,"l":25.065,"n":242,"o":25.15,"t":"2026-10-09T14:45:00Z","v":17237,"vw":25.116458},{"c":25.11,"h":25.11,"l":25.08,"n":108,"o":25.08,"t":"2026-10-09T14:50:00Z","v":7645,"vw":25.096618},{"c":25.15,"h":25.18,"l":25.11,"n":157,"o":25.11,"t":"2026-10-09T14:55:00Z","v":19262,"vw":25.163489},{"c":25.185,"h":25.21,"l":25.15,"n":255,"o":25.155,"t":"2026-10-09T15:00:00Z","v":25889,"vw":25.184779},{"c":25.14,"h":25.1739,"l":25.105,"n":167,"o":25.17,"t":"2026-10-09T15:05:00Z","v":12006,"vw":25.144023},{"c":25.155,"h":25.18,"l":25.13,"n":137,"o":25.13,"t":"2026-10-09T15:10:00Z","v":9250,"vw":25.164197},{"c":25.205,"h":25.215,"l":25.17,"n":94,"o":25.17,"t":"2026-10-09T15:15:00Z","v":7835,"vw":25.18829},{"c":25.25,"h":25.2581,"l":25.19,"n":82,"o":25.2,"t":"2026-10-09T15:20:00Z","v":9830,"vw":25.22854},{"c":25.22,"h":25.2601,"l":25.19,"n":107,"o":25.26,"t":"2026-10-09T15:25:00Z","v":15639,"vw":25.216171},{"c":25.205,"h":25.23,"l":25.195,"n":105,"o":25.23,"t":"2026-10-09T15:30:00Z","v":6737,"vw":25.211169},{"c":25.235,"h":25.235,"l":25.19,"n":201,"o":25.215,"t":"2026-10-09T15:35:00Z","v":14930,"vw":25.207737},{"c":25.19,"h":25.235,"l":25.19,"n":124,"o":25.235,"t":"2026-10-09T15:40:00Z","v":11486,"vw":25.208907},{"c":25.16,"h":25.185,"l":25.14,"n":202,"o":25.17,"t":"2026-10-09T15:45:00Z","v":17860,"vw":25.159617},{"c":25.17,"h":25.18,"l":25.14,"n":214,"o":25.155,"t":"2026-10-09T15:50:00Z","v":18151,"vw":25.162176},{"c":25.19,"h":25.195,"l":25.155,"n":50,"o":25.175,"t":"2026-10-09T15:55:00Z","v":3063,"vw":25.177191},{"c":25.175,"h":25.195,"l":25.15,"n":127,"o":25.19,"t":"2026-10-09T16:00:00Z","v":12472,"vw":25.166914},{"c":25.185,"h":25.205,"l":25.17,"n":103,"o":25.17,"t":"2026-10-09T16:05:00Z","v":12801,"vw":25.19497},{"c":25.165,"h":25.2,"l":25.165,"n":96,"o":25.195,"t":"2026-10-09T16:10:00Z","v":7129,"vw":25.185541},{"c":25.165,"h":25.1799,"l":25.155,"n":24,"o":25.1799,"t":"2026-10-09T16:15:00Z","v":5949,"vw":25.16639},{"c":25.19,"h":25.19,"l":25.155,"n":199,"o":25.165,"t":"2026-10-09T16:20:00Z","v":16072,"vw":25.174476},{"c":25.195,"h":25.22,"l":25.19,"n":132,"o":25.195,"t":"2026-10-09T16:25:00Z","v":12760,"vw":25.207583},{"c":25.19,"h":25.195,"l":25.1843,"n":40,"o":25.19,"t":"2026-10-09T16:30:00Z","v":6490,"vw":25.1856},{"c":25.18,"h":25.1903,"l":25.18,"n":14,"o":25.1851,"t":"2026-10-09T16:35:00Z","v":4236,"vw":25.185361},{"c":25.175,"h":25.185,"l":25.17,"n":20,"o":25.185,"t":"2026-10-09T16:40:00Z","v":1025,"vw":25.1725},{"c":25.185,"h":25.21,"l":25.185,"n":120,"o":25.185,"t":"2026-10-09T16:45:00Z","v":14629,"vw":25.19295},{"c":25.125,"h":25.19,"l":25.125,"n":84,"o":25.185,"t":"2026-10-09T16:50:00Z","v":6328,"vw":25.155805},{"c":25.11,"h":25.14,"l":25.105,"n":333,"o":25.13,"t":"2026-10-09T16:55:00Z","v":30125,"vw":25.125711},{"c":25.13,"h":25.145,"l":25.11,"n":96,"o":25.11,"t":"2026-10-09T17:00:00Z","v":5767,"vw":25.124269},{"c":25.105,"h":25.13,"l":25.105,"n":31,"o":25.13,"t":"2026-10-09T17:05:00Z","v":2445,"vw":25.121579},{"c":25.11,"h":25.12,"l":25.1,"n":48,"o":25.1,"t":"2026-10-09T17:10:00Z","v":5818,"vw":25.112535},{"c":25.145,"h":25.1573,"l":25.13,"n":33,"o":25.13,"t":"2026-10-09T17:15:00Z","v":2637,"vw":25.14389},{"c":25.115,"h":25.155,"l":25.115,"n":37,"o":25.155,"t":"2026-10-09T17:20:00Z","v":2307,"vw":25.132441},{"c":25.1099,"h":25.1099,"l":25.1099,"n":1,"o":25.1099,"t":"2026-10-09T17:25:00Z","v":100,"vw":25.1099},{"c":25.09,"h":25.12,"l":25.09,"n":106,"o":25.1,"t":"2026-10-09T17:30:00Z","v":12190,"vw":25.103273},{"c":25.109,"h":25.12,"l":25.09,"n":81,"o":25.099,"t":"2026-10-09T17:35:00Z","v":6885,"vw":25.107456},{"c":25.1209,"h":25.129,"l":25.1,"n":23,"o":25.105,"t":"2026-10-09T17:40:00Z","v":2894,"vw":25.116999},{"c":25.149,"h":25.149,"l":25.121,"n":76,"o":25.129,"t":"2026-10-09T17:45:00Z","v":19446,"vw":25.131745},{"c":25.15,"h":25.15,"l":25.145,"n":32,"o":25.145,"t":"2026-10-09T17:50:00Z","v":2803,"vw":25.145808},{"c":25.15,"h":25.155,"l":25.15,"n":49,"o":25.15,"t":"2026-10-09T17:55:00Z","v":3887,"vw":25.150337},{"c":25.15,"h":25.16,"l":25.14,"n":113,"o":25.16,"t":"2026-10-09T18:00:00Z","v":10288,"vw":25.150431},{"c":25.175,"h":25.178,"l":25.16,"n":39,"o":25.165,"t":"2026-10-09T18:05:00Z","v":11687,"vw":25.172548},{"c":25.209,"h":25.209,"l":25.1817,"n":16,"o":25.1817,"t":"2026-10-09T18:10:00Z","v":1869,"vw":25.194936},{"c":25.185,"h":25.205,"l":25.18,"n":101,"o":25.205,"t":"2026-10-09T18:15:00Z","v":9603,"vw":25.196392},{"c":25.18,"h":25.19,"l":25.17,"n":60,"o":25.19,"t":"2026-10-09T18:20:00Z","v":3301,"vw":25.174091},{"c":25.1753,"h":25.19,"l":25.175,"n":69,"o":25.185,"t":"2026-10-09T18:25:00Z","v":4572,"vw":25.184396},{"c":25.1463,"h":25.17,"l":25.1448,"n":36,"o":25.17,"t":"2026-10-09T18:30:00Z","v":6851,"vw":25.14953},{"c":25.14,"h":25.155,"l":25.13,"n":70,"o":25.145,"t":"2026-10-09T18:35:00Z","v":5238,"vw":25.142724},{"c":25.15,"h":25.15,"l":25.14,"n":12,"o":25.14,"t":"2026-10-09T18:40:00Z","v":1055,"vw":25.144375},{"c":25.195,"h":25.215,"l":25.14,"n":310,"o":25.14,"t":"2026-10-09T18:45:00Z","v":23693,"vw":25.177337},{"c":25.205,"h":25.23,"l":25.19,"n":89,"o":25.22,"t":"2026-10-09T18:50:00Z","v":8664,"vw":25.209298},{"c":25.205,"h":25.21,"l":25.185,"n":127,"o":25.21,"t":"2026-10-09T18:55:00Z","v":9755,"vw":25.197803},{"c":25.22,"h":25.25,"l":25.21,"n":238,"o":25.21,"t":"2026-10-09T19:00:00Z","v":25350,"vw":25.229584},{"c":25.22,"h":25.23,"l":25.215,"n":114,"o":25.225,"t":"2026-10-09T19:05:00Z","v":8468,"vw":25.22045},{"c":25.205,"h":25.225,"l":25.2,"n":38,"o":25.225,"t":"2026-10-09T19:10:00Z","v":5341,"vw":25.207379},{"c":25.225,"h":25.225,"l":25.19,"n":174,"o":25.2,"t":"2026-10-09T19:15:00Z","v":18696,"vw":25.204931},{"c":25.2,"h":25.225,"l":25.2,"n":122,"o":25.225,"t":"2026-10-09T19:20:00Z","v":10775,"vw":25.21326},{"c":25.215,"h":25.215,"l":25.19,"n":108,"o":25.195,"t":"2026-10-09T19:25:00Z","v":10355,"vw":25.195525},{"c":25.25,"h":25.25,"l":25.205,"n":126,"o":25.21,"t":"2026-10-09T19:30:00Z","v":12450,"vw":25.220923},{"c":25.2901,"h":25.3,"l":25.24,"n":228,"o":25.24,"t":"2026-10-09T19:35:00Z","v":22606,"vw":25.26495},{"c":25.275,"h":25.305,"l":25.27,"n":315,"o":25.3,"t":"2026-10-09T19:40:00Z","v":29786,"vw":25.293188},{"c":25.255,"h":25.3,"l":25.255,"n":429,"o":25.27,"t":"2026-10-09T19:45:00Z","v":40554,"vw":25.275011},{"c":25.26,"h":25.26,"l":25.2,"n":650,"o":25.26,"t":"2026-10-09T19:50:00Z","v":48367,"vw":25.232301},{"c":25.26,"h":25.29,"l":25.225,"n":949,"o":25.25,"t":"2026-10-09T19:55:00Z","v":80193,"vw":25.253152},{"c":25.27,"h":25.27,"l":25.27,"n":7,"o":25.27,"t":"2026-10-09T20:00:00Z","v":12694,"vw":25.27},{"c":25.265,"h":25.265,"l":25.265,"n":1,"o":25.265,"t":"2026-10-09T20:20:00Z","v":500,"vw":25.265},{"c":25.174,"h":25.174,"l":25.174,"n":1,"o":25.174,"t":"2026-10-09T21:05:00Z","v":700,"vw":25.174},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-09T21:40:00Z","v":200,"vw":25.27},{"c":25.2,"h":25.2,"l":25.2,"n":4,"o":25.2,"t":"2026-10-09T22:00:00Z","v":260,"vw":25.2},{"c":25.238,"h":25.238,"l":25.238,"n":2,"o":25.238,"t":"2026-10-09T22:05:00Z","v":151,"vw":25.238},{"c":25.24,"h":25.24,"l":25.24,"n":3,"o":25.24,"t":"2026-10-09T22:15:00Z","v":122,"vw":25.24},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-09T22:25:00Z","v":200,"vw":25.26},{"c":25.23,"h":25.2393,"l":25.22,"n":4,"o":25.22,"t":"2026-10-09T22:45:00Z","v":484,"vw":25.230698},{"c":25.1724,"h":25.1724,"l":25.1724,"n":1,"o":25.1724,"t":"2026-10-09T23:00:00Z","v":124,"vw":25.1724},{"c":25.23,"h":25.23,"l":25.22,"n":2,"o":25.22,"t":"2026-10-09T23:10:00Z","v":500,"vw":25.2252},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-10-09T23:20:00Z","v":100,"vw":25.23},{"c":25.23,"h":25.23,"l":25.23,"n":6,"o":25.23,"t":"2026-10-09T23:45:00Z","v":3000,"vw":25.23},{"c":25.25,"h":25.25,"l":25.25,"n":9,"o":25.25,"t":"2026-10-09T23:50:00Z","v":3000,"vw":25.25},{"c":25.2562,"h":25.2562,"l":25.2562,"n":1,"o":25.2562,"t":"2026-10-09T23:55:00Z","v":100,"vw":25.2562},{"c":25.02,"h":25.04,"l":24.74,"n":103,"o":25.04,"t":"2026-10-12T08:00:00Z","v":7331,"vw":24.872432},{"c":25.04,"h":25.04,"l":25.03,"n":6,"o":25.03,"t":"2026-10-12T08:05:00Z","v":311,"vw":25.036667},{"c":24.88,"h":24.96,"l":24.88,"n":5,"o":24.96,"t":"2026-10-12T08:25:00Z","v":2321,"vw":24.886403},{"c":24.92,"h":24.92,"l":24.92,"n":4,"o":24.92,"t":"2026-10-12T08:40:00Z","v":198,"vw":24.92},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-10-12T08:45:00Z","v":200,"vw":24.89},{"c":24.88,"h":24.88,"l":24.88,"n":2,"o":24.88,"t":"2026-10-12T08:50:00Z","v":108,"vw":24.88},{"c":24.87,"h":24.87,"l":24.87,"n":9,"o":24.87,"t":"2026-10-12T08:55:00Z","v":3301,"vw":24.87},{"c":24.92,"h":24.92,"l":24.91,"n":8,"o":24.91,"t":"2026-10-12T09:15:00Z","v":1080,"vw":24.918066},{"c":24.95,"h":24.95,"l":24.92,"n":7,"o":24.92,"t":"2026-10-12T09:25:00Z","v":1177,"vw":24.934535},{"c":24.92,"h":24.92,"l":24.92,"n":4,"o":24.92,"t":"2026-10-12T09:30:00Z","v":2800,"vw":24.92},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-12T09:35:00Z","v":119,"vw":24.91},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-12T09:50:00Z","v":1500,"vw":24.92},{"c":24.96,"h":24.96,"l":24.93,"n":5,"o":24.93,"t":"2026-10-12T10:20:00Z","v":581,"vw":24.953603},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-12T10:25:00Z","v":100,"vw":24.96},{"c":24.98,"h":24.98,"l":24.97,"n":4,"o":24.97,"t":"2026-10-12T10:35:00Z","v":853,"vw":24.97562},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-12T11:25:00Z","v":125,"vw":24.97},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-10-12T11:30:00Z","v":510,"vw":24.95},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-12T11:40:00Z","v":100,"vw":24.94},{"c":24.95,"h":24.95,"l":24.91,"n":5,"o":24.91,"t":"2026-10-12T12:00:00Z","v":490,"vw":24.921111},{"c":24.97,"h":24.97,"l":24.97,"n":3,"o":24.97,"t":"2026-10-12T12:10:00Z","v":120,"vw":24.97},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-12T12:15:00Z","v":101,"vw":25},{"c":25,"h":25,"l":25,"n":4,"o":25,"t":"2026-10-12T12:20:00Z","v":292,"vw":25},{"c":24.95,"h":24.95,"l":24.95,"n":13,"o":24.95,"t":"2026-10-12T12:30:00Z","v":2179,"vw":24.95},{"c":24.92,"h":24.99,"l":24.92,"n":15,"o":24.99,"t":"2026-10-12T12:35:00Z","v":734,"vw":24.948347},{"c":24.93,"h":24.93,"l":24.92,"n":12,"o":24.92,"t":"2026-10-12T12:40:00Z","v":568,"vw":24.927143},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-12T13:00:00Z","v":120,"vw":24.89},{"c":24.85,"h":24.87,"l":24.85,"n":14,"o":24.87,"t":"2026-10-12T13:10:00Z","v":1000,"vw":24.856283},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-12T13:25:00Z","v":2000,"vw":24.88},{"c":24.93,"h":24.95,"l":24.81,"n":1025,"o":24.87,"t":"2026-10-12T13:30:00Z","v":118408,"vw":24.851058},{"c":24.89,"h":25.0014,"l":24.89,"n":606,"o":24.93,"t":"2026-10-12T13:35:00Z","v":44525,"vw":24.954037},{"c":24.82,"h":24.92,"l":24.82,"n":443,"o":24.88,"t":"2026-10-12T13:40:00Z","v":82891,"vw":24.860988},{"c":24.78,"h":24.895,"l":24.77,"n":378,"o":24.83,"t":"2026-10-12T13:45:00Z","v":35307,"vw":24.846635},{"c":24.84,"h":24.855,"l":24.765,"n":151,"o":24.77,"t":"2026-10-12T13:50:00Z","v":14600,"vw":24.817218},{"c":24.8173,"h":24.83,"l":24.7627,"n":195,"o":24.83,"t":"2026-10-12T13:55:00Z","v":14129,"vw":24.798688},{"c":24.8187,"h":24.86,"l":24.8,"n":277,"o":24.81,"t":"2026-10-12T14:00:00Z","v":26399,"vw":24.821787},{"c":24.845,"h":24.86,"l":24.805,"n":103,"o":24.815,"t":"2026-10-12T14:05:00Z","v":5712,"vw":24.843426},{"c":24.8199,"h":24.865,"l":24.8,"n":195,"o":24.855,"t":"2026-10-12T14:10:00Z","v":16235,"vw":24.830438},{"c":24.8,"h":24.8102,"l":24.745,"n":206,"o":24.81,"t":"2026-10-12T14:15:00Z","v":17742,"vw":24.781066},{"c":24.825,"h":24.83,"l":24.79,"n":183,"o":24.8101,"t":"2026-10-12T14:20:00Z","v":11018,"vw":24.818057},{"c":24.77,"h":24.82,"l":24.77,"n":244,"o":24.81,"t":"2026-10-12T14:25:00Z","v":19292,"vw":24.812009},{"c":24.755,"h":24.79,"l":24.75,"n":118,"o":24.7612,"t":"2026-10-12T14:30:00Z","v":11501,"vw":24.764286},{"c":24.8,"h":24.83,"l":24.77,"n":135,"o":24.77,"t":"2026-10-12T14:35:00Z","v":13076,"vw":24.814602},{"c":24.78,"h":24.8301,"l":24.78,"n":135,"o":24.82,"t":"2026-10-12T14:40:00Z","v":8580,"vw":24.817536},{"c":24.79,"h":24.8017,"l":24.785,"n":83,"o":24.785,"t":"2026-10-12T14:45:00Z","v":3753,"vw":24.794388},{"c":24.835,"h":24.8599,"l":24.8,"n":143,"o":24.8,"t":"2026-10-12T14:50:00Z","v":16606,"vw":24.828033},{"c":24.86,"h":24.87,"l":24.82,"n":246,"o":24.835,"t":"2026-10-12T14:55:00Z","v":24836,"vw":24.85127},{"c":24.87,"h":24.87,"l":24.845,"n":77,"o":24.855,"t":"2026-10-12T15:00:00Z","v":3028,"vw":24.852943},{"c":24.875,"h":24.88,"l":24.86,"n":103,"o":24.865,"t":"2026-10-12T15:05:00Z","v":7555,"vw":24.869329},{"c":24.915,"h":24.915,"l":24.875,"n":107,"o":24.88,"t":"2026-10-12T15:10:00Z","v":13167,"vw":24.895431},{"c":24.925,"h":24.925,"l":24.9,"n":68,"o":24.91,"t":"2026-10-12T15:15:00Z","v":7556,"vw":24.914265},{"c":24.87,"h":24.93,"l":24.87,"n":67,"o":24.93,"t":"2026-10-12T15:20:00Z","v":6307,"vw":24.899899},{"c":24.91,"h":24.91,"l":24.865,"n":23,"o":24.865,"t":"2026-10-12T15:25:00Z","v":644,"vw":24.8875},{"c":24.945,"h":24.945,"l":24.9,"n":49,"o":24.9,"t":"2026-10-12T15:30:00Z","v":3009,"vw":24.924123},{"c":24.935,"h":24.965,"l":24.935,"n":106,"o":24.96,"t":"2026-10-12T15:35:00Z","v":9990,"vw":24.955621},{"c":24.95,"h":24.96,"l":24.94,"n":80,"o":24.94,"t":"2026-10-12T15:40:00Z","v":6993,"vw":24.950029},{"c":24.95,"h":24.95,"l":24.92,"n":90,"o":24.93,"t":"2026-10-12T15:45:00Z","v":7540,"vw":24.934882},{"c":24.975,"h":24.975,"l":24.95,"n":38,"o":24.95,"t":"2026-10-12T15:50:00Z","v":2216,"vw":24.966333},{"c":24.95,"h":24.96,"l":24.95,"n":30,"o":24.96,"t":"2026-10-12T15:55:00Z","v":1555,"vw":24.956818},{"c":24.955,"h":24.96,"l":24.94,"n":49,"o":24.96,"t":"2026-10-12T16:00:00Z","v":4442,"vw":24.952214},{"c":24.95,"h":24.975,"l":24.94,"n":43,"o":24.96,"t":"2026-10-12T16:05:00Z","v":5615,"vw":24.966363},{"c":24.93,"h":24.96,"l":24.93,"n":45,"o":24.955,"t":"2026-10-12T16:10:00Z","v":2561,"vw":24.943505},{"c":24.96,"h":24.96,"l":24.93,"n":23,"o":24.93,"t":"2026-10-12T16:15:00Z","v":5307,"vw":24.945},{"c":24.97,"h":24.97,"l":24.955,"n":23,"o":24.965,"t":"2026-10-12T16:20:00Z","v":845,"vw":24.9625},{"c":24.96,"h":24.98,"l":24.96,"n":59,"o":24.97,"t":"2026-10-12T16:25:00Z","v":4024,"vw":24.970366},{"c":24.96,"h":24.96,"l":24.945,"n":36,"o":24.95,"t":"2026-10-12T16:30:00Z","v":1702,"vw":24.952727},{"c":24.955,"h":24.96,"l":24.955,"n":23,"o":24.955,"t":"2026-10-12T16:35:00Z","v":1527,"vw":24.957095},{"c":24.93,"h":24.96,"l":24.93,"n":54,"o":24.9584,"t":"2026-10-12T16:40:00Z","v":3859,"vw":24.94729},{"c":24.925,"h":24.94,"l":24.925,"n":47,"o":24.94,"t":"2026-10-12T16:45:00Z","v":6261,"vw":24.931241},{"c":24.92,"h":24.92,"l":24.915,"n":24,"o":24.915,"t":"2026-10-12T16:50:00Z","v":5038,"vw":24.915213},{"c":24.915,"h":24.925,"l":24.915,"n":31,"o":24.92,"t":"2026-10-12T16:55:00Z","v":1270,"vw":24.919406},{"c":24.93,"h":24.935,"l":24.91,"n":130,"o":24.915,"t":"2026-10-12T17:00:00Z","v":7072,"vw":24.925038},{"c":24.93,"h":24.93,"l":24.93,"n":5,"o":24.93,"t":"2026-10-12T17:05:00Z","v":314,"vw":24.93},{"c":24.955,"h":24.955,"l":24.94,"n":25,"o":24.94,"t":"2026-10-12T17:10:00Z","v":1135,"vw":24.949286},{"c":24.955,"h":24.965,"l":24.955,"n":13,"o":24.965,"t":"2026-10-12T17:15:00Z","v":723,"vw":24.956667},{"c":24.95,"h":24.96,"l":24.95,"n":43,"o":24.95,"t":"2026-10-12T17:20:00Z","v":2712,"vw":24.952382},{"c":24.925,"h":24.95,"l":24.925,"n":96,"o":24.95,"t":"2026-10-12T17:25:00Z","v":8839,"vw":24.933335},{"c":24.93,"h":24.935,"l":24.91,"n":46,"o":24.925,"t":"2026-10-12T17:30:00Z","v":2547,"vw":24.924666},{"c":24.94,"h":24.94,"l":24.925,"n":34,"o":24.925,"t":"2026-10-12T17:35:00Z","v":6216,"vw":24.937886},{"c":24.945,"h":24.955,"l":24.94,"n":61,"o":24.95,"t":"2026-10-12T17:40:00Z","v":3275,"vw":24.95},{"c":24.95,"h":24.95,"l":24.95,"n":10,"o":24.95,"t":"2026-10-12T17:45:00Z","v":629,"vw":24.95},{"c":24.965,"h":24.965,"l":24.945,"n":27,"o":24.95,"t":"2026-10-12T17:50:00Z","v":1763,"vw":24.948873},{"c":24.9799,"h":24.9799,"l":24.965,"n":44,"o":24.965,"t":"2026-10-12T17:55:00Z","v":1744,"vw":24.970544},{"c":24.98,"h":24.98,"l":24.97,"n":29,"o":24.97,"t":"2026-10-12T18:00:00Z","v":4068,"vw":24.975147},{"c":24.98,"h":25,"l":24.98,"n":26,"o":24.9851,"t":"2026-10-12T18:05:00Z","v":875,"vw":24.987878},{"c":24.98,"h":24.99,"l":24.975,"n":25,"o":24.99,"t":"2026-10-12T18:10:00Z","v":2300,"vw":24.980507},{"c":24.985,"h":24.985,"l":24.975,"n":14,"o":24.98,"t":"2026-10-12T18:15:00Z","v":773,"vw":24.979},{"c":24.97,"h":25,"l":24.97,"n":36,"o":24.985,"t":"2026-10-12T18:20:00Z","v":3566,"vw":24.9957},{"c":24.955,"h":24.9566,"l":24.945,"n":38,"o":24.9468,"t":"2026-10-12T18:25:00Z","v":4850,"vw":24.952638},{"c":24.9564,"h":24.9564,"l":24.94,"n":22,"o":24.955,"t":"2026-10-12T18:30:00Z","v":2075,"vw":24.953656},{"c":24.945,"h":24.9501,"l":24.9401,"n":43,"o":24.95,"t":"2026-10-12T18:35:00Z","v":6686,"vw":24.949451},{"c":24.95,"h":24.955,"l":24.945,"n":20,"o":24.955,"t":"2026-10-12T18:40:00Z","v":1406,"vw":24.947083},{"c":24.945,"h":24.95,"l":24.945,"n":19,"o":24.95,"t":"2026-10-12T18:45:00Z","v":1171,"vw":24.946667},{"c":24.92,"h":24.945,"l":24.92,"n":38,"o":24.94,"t":"2026-10-12T18:50:00Z","v":2658,"vw":24.9293},{"c":24.925,"h":24.925,"l":24.91,"n":20,"o":24.92,"t":"2026-10-12T18:55:00Z","v":1569,"vw":24.918846},{"c":24.915,"h":24.92,"l":24.91,"n":56,"o":24.92,"t":"2026-10-12T19:00:00Z","v":7541,"vw":24.915163},{"c":24.925,"h":24.93,"l":24.92,"n":70,"o":24.92,"t":"2026-10-12T19:05:00Z","v":3502,"vw":24.922804},{"c":24.925,"h":24.93,"l":24.92,"n":18,"o":24.93,"t":"2026-10-12T19:10:00Z","v":1106,"vw":24.925},{"c":24.94,"h":24.94,"l":24.925,"n":41,"o":24.925,"t":"2026-10-12T19:15:00Z","v":2610,"vw":24.934444},{"c":24.955,"h":24.955,"l":24.94,"n":42,"o":24.945,"t":"2026-10-12T19:20:00Z","v":6196,"vw":24.948184},{"c":24.95,"h":24.96,"l":24.95,"n":41,"o":24.96,"t":"2026-10-12T19:25:00Z","v":4595,"vw":24.954249},{"c":24.97,"h":24.97,"l":24.94,"n":229,"o":24.96,"t":"2026-10-12T19:30:00Z","v":21986,"vw":24.948888},{"c":24.97,"h":24.99,"l":24.965,"n":99,"o":24.965,"t":"2026-10-12T19:35:00Z","v":13343,"vw":24.97531},{"c":24.965,"h":24.98,"l":24.95,"n":164,"o":24.97,"t":"2026-10-12T19:40:00Z","v":14944,"vw":24.963759},{"c":24.975,"h":24.98,"l":24.955,"n":160,"o":24.965,"t":"2026-10-12T19:45:00Z","v":12514,"vw":24.964101},{"c":24.98,"h":24.99,"l":24.97,"n":299,"o":24.97,"t":"2026-10-12T19:50:00Z","v":27242,"vw":24.982324},{"c":24.98,"h":24.995,"l":24.94,"n":641,"o":24.975,"t":"2026-10-12T19:55:00Z","v":61350,"vw":24.969543},{"c":24.97,"h":24.97,"l":24.97,"n":11,"o":24.97,"t":"2026-10-12T20:00:00Z","v":2396,"vw":24.97},{"c":25,"h":25,"l":24.98,"n":10,"o":24.98,"t":"2026-10-12T20:05:00Z","v":506,"vw":24.99},{"c":25.0466,"h":25.0466,"l":25.0466,"n":2,"o":25.0466,"t":"2026-10-12T20:25:00Z","v":252,"vw":25.0466},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-12T20:30:00Z","v":500,"vw":25.01},{"c":25.02,"h":25.02,"l":25.02,"n":4,"o":25.02,"t":"2026-10-12T20:40:00Z","v":183,"vw":25.02},{"c":25.05,"h":25.05,"l":25.05,"n":9,"o":25.05,"t":"2026-10-12T20:55:00Z","v":216,"vw":25.05},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-12T21:10:00Z","v":210,"vw":25.1},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-12T21:25:00Z","v":1000,"vw":25},{"c":25.0837,"h":25.0837,"l":25.0837,"n":1,"o":25.0837,"t":"2026-10-12T21:35:00Z","v":122,"vw":25.0837},{"c":25.048,"h":25.05,"l":25.048,"n":2,"o":25.05,"t":"2026-10-12T21:55:00Z","v":450,"vw":25.048889},{"c":25.03,"h":25.03,"l":25.03,"n":4,"o":25.03,"t":"2026-10-12T22:00:00Z","v":223,"vw":25.03},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-12T22:25:00Z","v":100,"vw":25.02},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-12T22:35:00Z","v":127,"vw":25.03},{"c":25.04,"h":25.04,"l":25.01,"n":9,"o":25.01,"t":"2026-10-12T23:40:00Z","v":909,"vw":25.022353},{"c":25,"h":25.03,"l":25,"n":6,"o":25.03,"t":"2026-10-12T23:50:00Z","v":1298,"vw":25.021612},{"c":24.88,"h":24.95,"l":24.53,"n":162,"o":24.63,"t":"2026-10-13T08:00:00Z","v":17115,"vw":24.721343},{"c":24.46,"h":24.46,"l":24.46,"n":4,"o":24.46,"t":"2026-10-13T08:05:00Z","v":1747,"vw":24.46},{"c":24.75,"h":24.86,"l":24.75,"n":4,"o":24.86,"t":"2026-10-13T08:10:00Z","v":305,"vw":24.796667},{"c":24.7707,"h":24.7707,"l":24.7707,"n":1,"o":24.7707,"t":"2026-10-13T08:25:00Z","v":198,"vw":24.7707},{"c":24.97,"h":24.97,"l":24.97,"n":7,"o":24.97,"t":"2026-10-13T09:35:00Z","v":440,"vw":24.97},{"c":25,"h":25,"l":25,"n":8,"o":25,"t":"2026-10-13T09:50:00Z","v":929,"vw":25},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-13T10:10:00Z","v":620,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":7,"o":25.02,"t":"2026-10-13T10:30:00Z","v":223,"vw":25.02},{"c":24.94,"h":25.0067,"l":24.94,"n":18,"o":25.0067,"t":"2026-10-13T10:50:00Z","v":2407,"vw":24.980886},{"c":24.97,"h":24.97,"l":24.93,"n":4,"o":24.93,"t":"2026-10-13T11:05:00Z","v":1509,"vw":24.941822},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-13T11:10:00Z","v":213,"vw":25.01},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-13T11:35:00Z","v":100,"vw":24.94},{"c":24.94,"h":24.95,"l":24.94,"n":21,"o":24.95,"t":"2026-10-13T11:50:00Z","v":414,"vw":24.943333},{"c":24.97,"h":24.97,"l":24.92,"n":4,"o":24.92,"t":"2026-10-13T12:05:00Z","v":582,"vw":24.944227},{"c":24.91,"h":24.9799,"l":24.89,"n":3,"o":24.9799,"t":"2026-10-13T12:10:00Z","v":502,"vw":24.915956},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-13T12:25:00Z","v":203,"vw":24.9},{"c":24.9,"h":24.9,"l":24.89,"n":5,"o":24.89,"t":"2026-10-13T12:30:00Z","v":703,"vw":24.896667},{"c":24.89,"h":24.89,"l":24.89,"n":6,"o":24.89,"t":"2026-10-13T12:35:00Z","v":144,"vw":24.89},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-13T12:45:00Z","v":251,"vw":24.9},{"c":24.9851,"h":24.9851,"l":24.9851,"n":2,"o":24.9851,"t":"2026-10-13T12:50:00Z","v":296,"vw":24.9851},{"c":24.9851,"h":24.9851,"l":24.9851,"n":1,"o":24.9851,"t":"2026-10-13T12:55:00Z","v":177,"vw":24.9851},{"c":24.87,"h":24.87,"l":24.87,"n":4,"o":24.87,"t":"2026-10-13T13:15:00Z","v":442,"vw":24.87},{"c":24.87,"h":24.87,"l":24.87,"n":6,"o":24.87,"t":"2026-10-13T13:20:00Z","v":240,"vw":24.87},{"c":24.88,"h":25.03,"l":24.84,"n":279,"o":24.9,"t":"2026-10-13T13:30:00Z","v":76091,"vw":24.865558},{"c":24.935,"h":24.985,"l":24.88,"n":311,"o":24.88,"t":"2026-10-13T13:35:00Z","v":27652,"vw":24.950346},{"c":24.93,"h":25.01,"l":24.92,"n":351,"o":24.92,"t":"2026-10-13T13:40:00Z","v":25428,"vw":24.959099},{"c":24.78,"h":24.96,"l":24.78,"n":277,"o":24.96,"t":"2026-10-13T13:45:00Z","v":20523,"vw":24.848449},{"c":24.795,"h":24.7983,"l":24.72,"n":177,"o":24.78,"t":"2026-10-13T13:50:00Z","v":11325,"vw":24.757572},{"c":24.74,"h":24.78,"l":24.705,"n":184,"o":24.78,"t":"2026-10-13T13:55:00Z","v":8782,"vw":24.743072},{"c":24.68,"h":24.7351,"l":24.68,"n":127,"o":24.71,"t":"2026-10-13T14:00:00Z","v":6184,"vw":24.714367},{"c":24.73,"h":24.74,"l":24.7,"n":123,"o":24.7,"t":"2026-10-13T14:05:00Z","v":12006,"vw":24.722812},{"c":24.77,"h":24.78,"l":24.725,"n":127,"o":24.725,"t":"2026-10-13T14:10:00Z","v":16165,"vw":24.75034},{"c":24.7594,"h":24.77,"l":24.7158,"n":123,"o":24.77,"t":"2026-10-13T14:15:00Z","v":12513,"vw":24.749631},{"c":24.84,"h":24.865,"l":24.75,"n":100,"o":24.76,"t":"2026-10-13T14:20:00Z","v":7176,"vw":24.815249},{"c":24.9814,"h":24.9814,"l":24.85,"n":166,"o":24.85,"t":"2026-10-13T14:25:00Z","v":17435,"vw":24.925245},{"c":25.05,"h":25.07,"l":24.99,"n":275,"o":25,"t":"2026-10-13T14:30:00Z","v":28365,"vw":25.024239},{"c":25.075,"h":25.115,"l":25.0499,"n":239,"o":25.06,"t":"2026-10-13T14:35:00Z","v":25078,"vw":25.082226},{"c":25.09,"h":25.1488,"l":25.07,"n":253,"o":25.0797,"t":"2026-10-13T14:40:00Z","v":38046,"vw":25.10602},{"c":25.105,"h":25.125,"l":25.085,"n":119,"o":25.0999,"t":"2026-10-13T14:45:00Z","v":17382,"vw":25.101628},{"c":25.13,"h":25.1499,"l":25.1,"n":143,"o":25.105,"t":"2026-10-13T14:50:00Z","v":15314,"vw":25.123011},{"c":25.09,"h":25.13,"l":25.09,"n":108,"o":25.13,"t":"2026-10-13T14:55:00Z","v":4924,"vw":25.115558},{"c":25.105,"h":25.105,"l":25.04,"n":80,"o":25.07,"t":"2026-10-13T15:00:00Z","v":4743,"vw":25.072029},{"c":25.08,"h":25.13,"l":25.065,"n":45,"o":25.12,"t":"2026-10-13T15:05:00Z","v":2188,"vw":25.091957},{"c":25.12,"h":25.13,"l":25.09,"n":85,"o":25.09,"t":"2026-10-13T15:10:00Z","v":3938,"vw":25.112254},{"c":25.14,"h":25.16,"l":25.12,"n":165,"o":25.12,"t":"2026-10-13T15:15:00Z","v":11112,"vw":25.153678},{"c":25.14,"h":25.155,"l":25.125,"n":63,"o":25.13,"t":"2026-10-13T15:20:00Z","v":5027,"vw":25.136427},{"c":25.07,"h":25.16,"l":25.07,"n":76,"o":25.16,"t":"2026-10-13T15:25:00Z","v":3796,"vw":25.119475},{"c":25.06,"h":25.11,"l":25.06,"n":76,"o":25.085,"t":"2026-10-13T15:30:00Z","v":4848,"vw":25.086175},{"c":24.99,"h":25.06,"l":24.97,"n":47,"o":25.06,"t":"2026-10-13T15:35:00Z","v":5848,"vw":25.001531},{"c":24.98,"h":25,"l":24.98,"n":38,"o":24.99,"t":"2026-10-13T15:40:00Z","v":3096,"vw":24.987307},{"c":24.99,"h":25.005,"l":24.975,"n":55,"o":24.99,"t":"2026-10-13T15:45:00Z","v":3250,"vw":24.993941},{"c":25.015,"h":25.03,"l":24.99,"n":40,"o":24.99,"t":"2026-10-13T15:50:00Z","v":2031,"vw":25.011011},{"c":25.04,"h":25.04,"l":25.01,"n":38,"o":25.01,"t":"2026-10-13T15:55:00Z","v":1492,"vw":25.02375},{"c":24.995,"h":25.06,"l":24.995,"n":316,"o":25.045,"t":"2026-10-13T16:00:00Z","v":32156,"vw":25.049098},{"c":24.97,"h":24.9729,"l":24.95,"n":56,"o":24.9717,"t":"2026-10-13T16:05:00Z","v":11469,"vw":24.969939},{"c":24.96,"h":24.99,"l":24.955,"n":35,"o":24.97,"t":"2026-10-13T16:10:00Z","v":2508,"vw":24.971799},{"c":24.94,"h":24.955,"l":24.94,"n":38,"o":24.955,"t":"2026-10-13T16:15:00Z","v":2572,"vw":24.945653},{"c":24.91,"h":24.94,"l":24.91,"n":49,"o":24.925,"t":"2026-10-13T16:20:00Z","v":1954,"vw":24.923353},{"c":24.92,"h":24.925,"l":24.8832,"n":38,"o":24.9,"t":"2026-10-13T16:25:00Z","v":2279,"vw":24.901389},{"c":24.92,"h":24.92,"l":24.895,"n":35,"o":24.9,"t":"2026-10-13T16:30:00Z","v":2358,"vw":24.905837},{"c":24.9,"h":24.905,"l":24.895,"n":42,"o":24.9,"t":"2026-10-13T16:35:00Z","v":2986,"vw":24.899187},{"c":24.91,"h":24.91,"l":24.9,"n":47,"o":24.9,"t":"2026-10-13T16:40:00Z","v":4057,"vw":24.906364},{"c":24.9151,"h":24.9151,"l":24.91,"n":9,"o":24.91,"t":"2026-10-13T16:45:00Z","v":1752,"vw":24.912009},{"c":24.91,"h":24.91,"l":24.895,"n":18,"o":24.895,"t":"2026-10-13T16:50:00Z","v":1959,"vw":24.90177},{"c":24.895,"h":24.915,"l":24.895,"n":7,"o":24.915,"t":"2026-10-13T16:55:00Z","v":278,"vw":24.904573},{"c":24.87,"h":24.8866,"l":24.87,"n":51,"o":24.87,"t":"2026-10-13T17:00:00Z","v":3243,"vw":24.878508},{"c":24.875,"h":24.875,"l":24.85,"n":58,"o":24.85,"t":"2026-10-13T17:05:00Z","v":3447,"vw":24.860187},{"c":24.89,"h":24.89,"l":24.88,"n":24,"o":24.88,"t":"2026-10-13T17:10:00Z","v":1458,"vw":24.887364},{"c":24.9,"h":24.9001,"l":24.9,"n":17,"o":24.9001,"t":"2026-10-13T17:15:00Z","v":4511,"vw":24.900098},{"c":24.93,"h":24.93,"l":24.91,"n":23,"o":24.91,"t":"2026-10-13T17:20:00Z","v":2852,"vw":24.925708},{"c":24.895,"h":24.895,"l":24.895,"n":4,"o":24.895,"t":"2026-10-13T17:25:00Z","v":212,"vw":24.895},{"c":24.92,"h":24.92,"l":24.905,"n":41,"o":24.91,"t":"2026-10-13T17:30:00Z","v":1878,"vw":24.913269},{"c":24.94,"h":24.945,"l":24.925,"n":30,"o":24.925,"t":"2026-10-13T17:35:00Z","v":2012,"vw":24.939291},{"c":24.95,"h":24.95,"l":24.93,"n":13,"o":24.93,"t":"2026-10-13T17:40:00Z","v":1934,"vw":24.94353},{"c":24.925,"h":24.94,"l":24.925,"n":82,"o":24.93,"t":"2026-10-13T17:45:00Z","v":5340,"vw":24.932057},{"c":24.88,"h":24.89,"l":24.87,"n":27,"o":24.89,"t":"2026-10-13T17:50:00Z","v":1653,"vw":24.885},{"c":24.865,"h":24.895,"l":24.865,"n":44,"o":24.895,"t":"2026-10-13T17:55:00Z","v":2558,"vw":24.884063},{"c":24.895,"h":24.895,"l":24.86,"n":34,"o":24.86,"t":"2026-10-13T18:00:00Z","v":2182,"vw":24.879188},{"c":24.9851,"h":24.99,"l":24.92,"n":72,"o":24.92,"t":"2026-10-13T18:05:00Z","v":8435,"vw":24.973933},{"c":24.975,"h":24.975,"l":24.97,"n":38,"o":24.975,"t":"2026-10-13T18:10:00Z","v":2146,"vw":24.974686},{"c":24.97,"h":24.97,"l":24.955,"n":22,"o":24.955,"t":"2026-10-13T18:15:00Z","v":6290,"vw":24.957473},{"c":24.9485,"h":24.98,"l":24.9485,"n":41,"o":24.98,"t":"2026-10-13T18:20:00Z","v":2713,"vw":24.967334},{"c":24.955,"h":24.9699,"l":24.95,"n":11,"o":24.95,"t":"2026-10-13T18:25:00Z","v":704,"vw":24.959952},{"c":24.935,"h":24.97,"l":24.935,"n":11,"o":24.97,"t":"2026-10-13T18:30:00Z","v":390,"vw":24.952413},{"c":24.93,"h":24.93,"l":24.925,"n":14,"o":24.93,"t":"2026-10-13T18:35:00Z","v":1079,"vw":24.926247},{"c":24.97,"h":24.97,"l":24.94,"n":17,"o":24.94,"t":"2026-10-13T18:40:00Z","v":1189,"vw":24.955362},{"c":24.9801,"h":24.9801,"l":24.98,"n":24,"o":24.98,"t":"2026-10-13T18:45:00Z","v":1144,"vw":24.98004},{"c":24.985,"h":25.005,"l":24.98,"n":66,"o":25.005,"t":"2026-10-13T18:50:00Z","v":9517,"vw":24.995655},{"c":24.99,"h":25.005,"l":24.99,"n":20,"o":25,"t":"2026-10-13T18:55:00Z","v":2265,"vw":24.999},{"c":25.005,"h":25.01,"l":24.995,"n":46,"o":25.01,"t":"2026-10-13T19:00:00Z","v":3549,"vw":24.99963},{"c":25.035,"h":25.035,"l":24.995,"n":59,"o":24.995,"t":"2026-10-13T19:05:00Z","v":3633,"vw":25.012393},{"c":25.04,"h":25.04,"l":25.03,"n":91,"o":25.04,"t":"2026-10-13T19:10:00Z","v":5483,"vw":25.032281},{"c":25.05,"h":25.055,"l":25.04,"n":51,"o":25.04,"t":"2026-10-13T19:15:00Z","v":5076,"vw":25.049437},{"c":25.035,"h":25.0451,"l":25.035,"n":40,"o":25.04,"t":"2026-10-13T19:20:00Z","v":3536,"vw":25.041097},{"c":25.05,"h":25.05,"l":25.045,"n":30,"o":25.045,"t":"2026-10-13T19:25:00Z","v":1719,"vw":25.045357},{"c":25.075,"h":25.08,"l":25.055,"n":35,"o":25.055,"t":"2026-10-13T19:30:00Z","v":2176,"vw":25.064833},{"c":25.075,"h":25.085,"l":25.0744,"n":79,"o":25.075,"t":"2026-10-13T19:35:00Z","v":12065,"vw":25.07783},{"c":25.07,"h":25.085,"l":25.05,"n":212,"o":25.0787,"t":"2026-10-13T19:40:00Z","v":23369,"vw":25.06748},{"c":25.08,"h":25.08,"l":25.05,"n":174,"o":25.07,"t":"2026-10-13T19:45:00Z","v":13199,"vw":25.06543},{"c":25.07,"h":25.085,"l":25.045,"n":204,"o":25.085,"t":"2026-10-13T19:50:00Z","v":13971,"vw":25.067285},{"c":25.06,"h":25.08,"l":25.04,"n":446,"o":25.06,"t":"2026-10-13T19:55:00Z","v":32951,"vw":25.062146},{"c":25.06,"h":25.06,"l":25.06,"n":6,"o":25.06,"t":"2026-10-13T20:00:00Z","v":7150,"vw":25.06},{"c":25.14,"h":25.14,"l":25.1,"n":2,"o":25.1,"t":"2026-10-13T20:05:00Z","v":700,"vw":25.111429},{"c":25.1,"h":25.1001,"l":25.1,"n":12,"o":25.1,"t":"2026-10-13T20:20:00Z","v":1558,"vw":25.100046},{"c":25.06,"h":25.11,"l":25.06,"n":7,"o":25.11,"t":"2026-10-13T20:45:00Z","v":796,"vw":25.079834},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-13T21:25:00Z","v":136,"vw":25.11},{"c":25.16,"h":25.16,"l":25.16,"n":2,"o":25.16,"t":"2026-10-13T21:50:00Z","v":2256,"vw":25.16},{"c":25.11,"h":25.11,"l":25.11,"n":4,"o":25.11,"t":"2026-10-13T22:05:00Z","v":125,"vw":25.11},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-13T22:10:00Z","v":227,"vw":25.12},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-13T22:35:00Z","v":300,"vw":25.15},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-13T22:45:00Z","v":200,"vw":25.1},{"c":25.15,"h":25.15,"l":25.14,"n":7,"o":25.14,"t":"2026-10-13T22:55:00Z","v":1010,"vw":25.148636},{"c":25.1017,"h":25.1017,"l":25.1017,"n":1,"o":25.1017,"t":"2026-10-13T23:10:00Z","v":119,"vw":25.1017},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-13T23:55:00Z","v":705,"vw":25.12},{"c":25.13,"h":25.64,"l":25.05,"n":194,"o":25.18,"t":"2026-10-14T08:00:00Z","v":18771,"vw":25.286895},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-10-14T08:05:00Z","v":305,"vw":25.14},{"c":25.19,"h":25.19,"l":25.13,"n":6,"o":25.13,"t":"2026-10-14T08:15:00Z","v":1008,"vw":25.154782},{"c":25.2,"h":25.2,"l":25.19,"n":6,"o":25.19,"t":"2026-10-14T08:30:00Z","v":659,"vw":25.19552},{"c":25.29,"h":25.29,"l":25.24,"n":13,"o":25.25,"t":"2026-10-14T08:35:00Z","v":2059,"vw":25.250883},{"c":25.25,"h":25.25,"l":25.25,"n":32,"o":25.25,"t":"2026-10-14T08:40:00Z","v":3384,"vw":25.25},{"c":25.19,"h":25.2,"l":25.19,"n":3,"o":25.19,"t":"2026-10-14T08:45:00Z","v":5240,"vw":25.190191},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-14T10:00:00Z","v":100,"vw":25.2},{"c":25.19,"h":25.19,"l":25.19,"n":2,"o":25.19,"t":"2026-10-14T10:20:00Z","v":1000,"vw":25.19},{"c":25.1856,"h":25.1856,"l":25.1856,"n":1,"o":25.1856,"t":"2026-10-14T10:30:00Z","v":476,"vw":25.1856},{"c":25.16,"h":25.16,"l":25.16,"n":4,"o":25.16,"t":"2026-10-14T10:35:00Z","v":512,"vw":25.16},{"c":25.1823,"h":25.1823,"l":25.1823,"n":1,"o":25.1823,"t":"2026-10-14T11:00:00Z","v":2100,"vw":25.1823},{"c":25.17,"h":25.17,"l":25.17,"n":3,"o":25.17,"t":"2026-10-14T11:05:00Z","v":364,"vw":25.17},{"c":25.19,"h":25.19,"l":25.16,"n":4,"o":25.16,"t":"2026-10-14T11:10:00Z","v":846,"vw":25.181159},{"c":25.22,"h":25.22,"l":25.22,"n":3,"o":25.22,"t":"2026-10-14T11:15:00Z","v":104,"vw":25.22},{"c":25.23,"h":25.27,"l":25.23,"n":5,"o":25.27,"t":"2026-10-14T11:25:00Z","v":455,"vw":25.241496},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-14T11:30:00Z","v":500,"vw":25.22},{"c":25.22,"h":25.22,"l":25.22,"n":8,"o":25.22,"t":"2026-10-14T11:50:00Z","v":2208,"vw":25.22},{"c":25.2,"h":25.21,"l":25.2,"n":7,"o":25.21,"t":"2026-10-14T11:55:00Z","v":657,"vw":25.208152},{"c":25.24,"h":25.25,"l":25.22,"n":9,"o":25.22,"t":"2026-10-14T12:00:00Z","v":1670,"vw":25.239104},{"c":25.22,"h":25.24,"l":25.21,"n":15,"o":25.21,"t":"2026-10-14T12:05:00Z","v":2744,"vw":25.230629},{"c":25.23,"h":25.25,"l":25.23,"n":7,"o":25.24,"t":"2026-10-14T12:15:00Z","v":484,"vw":25.24},{"c":25.25,"h":25.25,"l":25.25,"n":6,"o":25.25,"t":"2026-10-14T12:20:00Z","v":1115,"vw":25.25},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-14T12:25:00Z","v":201,"vw":25.31},{"c":24.8473,"h":25.37,"l":24.8473,"n":145,"o":25.35,"t":"2026-10-14T12:30:00Z","v":11464,"vw":25.186769},{"c":24.86,"h":24.95,"l":24.79,"n":28,"o":24.9,"t":"2026-10-14T12:35:00Z","v":2314,"vw":24.871391},{"c":24.81,"h":24.85,"l":24.8,"n":51,"o":24.85,"t":"2026-10-14T12:40:00Z","v":5199,"vw":24.843284},{"c":24.9,"h":24.9,"l":24.79,"n":4,"o":24.79,"t":"2026-10-14T12:45:00Z","v":2252,"vw":24.8},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-10-14T12:50:00Z","v":200,"vw":24.88},{"c":24.84,"h":24.87,"l":24.84,"n":10,"o":24.87,"t":"2026-10-14T12:55:00Z","v":616,"vw":24.85},{"c":24.76,"h":24.81,"l":24.76,"n":18,"o":24.81,"t":"2026-10-14T13:00:00Z","v":1589,"vw":24.778216},{"c":24.76,"h":24.76,"l":24.76,"n":4,"o":24.76,"t":"2026-10-14T13:05:00Z","v":435,"vw":24.76},{"c":24.78,"h":24.78,"l":24.78,"n":8,"o":24.78,"t":"2026-10-14T13:10:00Z","v":914,"vw":24.78},{"c":24.74,"h":24.77,"l":24.74,"n":21,"o":24.77,"t":"2026-10-14T13:15:00Z","v":2902,"vw":24.763343},{"c":24.69,"h":24.71,"l":24.69,"n":21,"o":24.7,"t":"2026-10-14T13:20:00Z","v":2893,"vw":24.698657},{"c":24.72,"h":24.73,"l":24.71,"n":27,"o":24.7177,"t":"2026-10-14T13:25:00Z","v":5932,"vw":24.721065},{"c":24.76,"h":24.9,"l":24.74,"n":209,"o":24.74,"t":"2026-10-14T13:30:00Z","v":30423,"vw":24.779832},{"c":24.745,"h":24.79,"l":24.67,"n":747,"o":24.75,"t":"2026-10-14T13:35:00Z","v":71213,"vw":24.734356},{"c":24.71,"h":24.795,"l":24.68,"n":500,"o":24.74,"t":"2026-10-14T13:40:00Z","v":38703,"vw":24.736985},{"c":24.635,"h":24.715,"l":24.63,"n":598,"o":24.71,"t":"2026-10-14T13:45:00Z","v":52858,"vw":24.668956},{"c":24.585,"h":24.67,"l":24.545,"n":470,"o":24.635,"t":"2026-10-14T13:50:00Z","v":109634,"vw":24.625086},{"c":24.505,"h":24.585,"l":24.5,"n":175,"o":24.585,"t":"2026-10-14T13:55:00Z","v":17995,"vw":24.522125},{"c":24.53,"h":24.56,"l":24.5,"n":253,"o":24.5,"t":"2026-10-14T14:00:00Z","v":24339,"vw":24.534545},{"c":24.515,"h":24.55,"l":24.5,"n":324,"o":24.53,"t":"2026-10-14T14:05:00Z","v":34572,"vw":24.52386},{"c":24.45,"h":24.54,"l":24.435,"n":262,"o":24.51,"t":"2026-10-14T14:10:00Z","v":27142,"vw":24.480872},{"c":24.4214,"h":24.495,"l":24.405,"n":212,"o":24.46,"t":"2026-10-14T14:15:00Z","v":22526,"vw":24.445641},{"c":24.43,"h":24.435,"l":24.39,"n":171,"o":24.415,"t":"2026-10-14T14:20:00Z","v":21251,"vw":24.412687},{"c":24.47,"h":24.5,"l":24.42,"n":129,"o":24.425,"t":"2026-10-14T14:25:00Z","v":20796,"vw":24.465229},{"c":24.47,"h":24.48,"l":24.44,"n":132,"o":24.46,"t":"2026-10-14T14:30:00Z","v":9789,"vw":24.458425},{"c":24.3402,"h":24.455,"l":24.3402,"n":222,"o":24.45,"t":"2026-10-14T14:35:00Z","v":16898,"vw":24.423049},{"c":24.45,"h":24.47,"l":24.345,"n":142,"o":24.345,"t":"2026-10-14T14:40:00Z","v":13186,"vw":24.417501},{"c":24.37,"h":24.45,"l":24.37,"n":152,"o":24.45,"t":"2026-10-14T14:45:00Z","v":8857,"vw":24.420412},{"c":24.32,"h":24.36,"l":24.3,"n":257,"o":24.36,"t":"2026-10-14T14:50:00Z","v":18528,"vw":24.317701},{"c":24.345,"h":24.35,"l":24.31,"n":129,"o":24.32,"t":"2026-10-14T14:55:00Z","v":22047,"vw":24.328916},{"c":24.27,"h":24.35,"l":24.27,"n":198,"o":24.35,"t":"2026-10-14T15:00:00Z","v":14235,"vw":24.310046},{"c":24.26,"h":24.275,"l":24.225,"n":138,"o":24.27,"t":"2026-10-14T15:05:00Z","v":19905,"vw":24.250569},{"c":24.315,"h":24.315,"l":24.26,"n":119,"o":24.26,"t":"2026-10-14T15:10:00Z","v":9333,"vw":24.29079},{"c":24.33,"h":24.35,"l":24.32,"n":118,"o":24.325,"t":"2026-10-14T15:15:00Z","v":14651,"vw":24.339228},{"c":24.335,"h":24.345,"l":24.305,"n":191,"o":24.32,"t":"2026-10-14T15:20:00Z","v":28231,"vw":24.32062},{"c":24.34,"h":24.365,"l":24.325,"n":161,"o":24.345,"t":"2026-10-14T15:25:00Z","v":23307,"vw":24.352163},{"c":24.32,"h":24.35,"l":24.31,"n":167,"o":24.34,"t":"2026-10-14T15:30:00Z","v":15733,"vw":24.329294},{"c":24.25,"h":24.315,"l":24.245,"n":75,"o":24.31,"t":"2026-10-14T15:35:00Z","v":6785,"vw":24.290175},{"c":24.225,"h":24.26,"l":24.2117,"n":221,"o":24.26,"t":"2026-10-14T15:40:00Z","v":29353,"vw":24.233287},{"c":24.22,"h":24.25,"l":24.22,"n":73,"o":24.23,"t":"2026-10-14T15:45:00Z","v":10561,"vw":24.238288},{"c":24.23,"h":24.24,"l":24.21,"n":33,"o":24.24,"t":"2026-10-14T15:50:00Z","v":1549,"vw":24.223182},{"c":24.22,"h":24.24,"l":24.2,"n":101,"o":24.24,"t":"2026-10-14T15:55:00Z","v":5400,"vw":24.213897},{"c":24.23,"h":24.24,"l":24.21,"n":264,"o":24.23,"t":"2026-10-14T16:00:00Z","v":21060,"vw":24.220526},{"c":24.35,"h":24.36,"l":24.23,"n":220,"o":24.24,"t":"2026-10-14T16:05:00Z","v":20410,"vw":24.298809},{"c":24.315,"h":24.35,"l":24.3,"n":70,"o":24.35,"t":"2026-10-14T16:10:00Z","v":4089,"vw":24.331871},{"c":24.3,"h":24.31,"l":24.28,"n":76,"o":24.31,"t":"2026-10-14T16:15:00Z","v":5080,"vw":24.294069},{"c":24.31,"h":24.335,"l":24.31,"n":83,"o":24.3183,"t":"2026-10-14T16:20:00Z","v":5096,"vw":24.322509},{"c":24.31,"h":24.3301,"l":24.305,"n":88,"o":24.32,"t":"2026-10-14T16:25:00Z","v":7288,"vw":24.315433},{"c":24.33,"h":24.33,"l":24.27,"n":116,"o":24.3,"t":"2026-10-14T16:30:00Z","v":11453,"vw":24.301034},{"c":24.33,"h":24.33,"l":24.31,"n":51,"o":24.33,"t":"2026-10-14T16:35:00Z","v":2700,"vw":24.325864},{"c":24.37,"h":24.38,"l":24.33,"n":53,"o":24.33,"t":"2026-10-14T16:40:00Z","v":11215,"vw":24.3435},{"c":24.4001,"h":24.43,"l":24.385,"n":131,"o":24.385,"t":"2026-10-14T16:45:00Z","v":11035,"vw":24.406025},{"c":24.38,"h":24.4353,"l":24.38,"n":86,"o":24.4,"t":"2026-10-14T16:50:00Z","v":5312,"vw":24.410352},{"c":24.38,"h":24.38,"l":24.35,"n":73,"o":24.37,"t":"2026-10-14T16:55:00Z","v":10515,"vw":24.361047},{"c":24.35,"h":24.39,"l":24.3446,"n":74,"o":24.385,"t":"2026-10-14T17:00:00Z","v":5662,"vw":24.360435},{"c":24.34,"h":24.35,"l":24.335,"n":58,"o":24.35,"t":"2026-10-14T17:05:00Z","v":4121,"vw":24.344583},{"c":24.33,"h":24.34,"l":24.3017,"n":58,"o":24.335,"t":"2026-10-14T17:10:00Z","v":11169,"vw":24.319105},{"c":24.335,"h":24.335,"l":24.3124,"n":63,"o":24.33,"t":"2026-10-14T17:15:00Z","v":6660,"vw":24.320579},{"c":24.39,"h":24.39,"l":24.335,"n":186,"o":24.34,"t":"2026-10-14T17:20:00Z","v":14253,"vw":24.354736},{"c":24.36,"h":24.4,"l":24.36,"n":32,"o":24.4,"t":"2026-10-14T17:25:00Z","v":3158,"vw":24.37187},{"c":24.37,"h":24.37,"l":24.35,"n":85,"o":24.35,"t":"2026-10-14T17:30:00Z","v":4615,"vw":24.360572},{"c":24.34,"h":24.36,"l":24.34,"n":64,"o":24.36,"t":"2026-10-14T17:35:00Z","v":4357,"vw":24.348352},{"c":24.33,"h":24.34,"l":24.315,"n":148,"o":24.34,"t":"2026-10-14T17:40:00Z","v":14351,"vw":24.325421},{"c":24.32,"h":24.33,"l":24.31,"n":54,"o":24.33,"t":"2026-10-14T17:45:00Z","v":2639,"vw":24.318967},{"c":24.275,"h":24.3,"l":24.265,"n":109,"o":24.3,"t":"2026-10-14T17:50:00Z","v":11981,"vw":24.281272},{"c":24.28,"h":24.28,"l":24.264,"n":63,"o":24.27,"t":"2026-10-14T17:55:00Z","v":3072,"vw":24.273079},{"c":24.28,"h":24.28,"l":24.24,"n":94,"o":24.28,"t":"2026-10-14T18:00:00Z","v":5075,"vw":24.256656},{"c":24.3,"h":24.32,"l":24.285,"n":64,"o":24.2959,"t":"2026-10-14T18:05:00Z","v":10972,"vw":24.308481},{"c":24.375,"h":24.375,"l":24.3001,"n":55,"o":24.3064,"t":"2026-10-14T18:10:00Z","v":6075,"vw":24.316743},{"c":24.37,"h":24.38,"l":24.36,"n":32,"o":24.365,"t":"2026-10-14T18:15:00Z","v":2090,"vw":24.368858},{"c":24.36,"h":24.395,"l":24.35,"n":38,"o":24.375,"t":"2026-10-14T18:20:00Z","v":2816,"vw":24.38022},{"c":24.345,"h":24.38,"l":24.34,"n":37,"o":24.375,"t":"2026-10-14T18:30:00Z","v":4250,"vw":24.350999},{"c":24.345,"h":24.375,"l":24.34,"n":85,"o":24.345,"t":"2026-10-14T18:35:00Z","v":7075,"vw":24.357987},{"c":24.33,"h":24.345,"l":24.32,"n":63,"o":24.345,"t":"2026-10-14T18:40:00Z","v":5626,"vw":24.334859},{"c":24.34,"h":24.34,"l":24.32,"n":40,"o":24.32,"t":"2026-10-14T18:45:00Z","v":5173,"vw":24.336483},{"c":24.33,"h":24.34,"l":24.29,"n":61,"o":24.335,"t":"2026-10-14T18:50:00Z","v":3956,"vw":24.319234},{"c":24.32,"h":24.325,"l":24.305,"n":96,"o":24.325,"t":"2026-10-14T18:55:00Z","v":6995,"vw":24.315553},{"c":24.285,"h":24.325,"l":24.28,"n":173,"o":24.325,"t":"2026-10-14T19:00:00Z","v":19375,"vw":24.302675},{"c":24.305,"h":24.305,"l":24.28,"n":111,"o":24.29,"t":"2026-10-14T19:05:00Z","v":11515,"vw":24.294402},{"c":24.325,"h":24.325,"l":24.285,"n":108,"o":24.3098,"t":"2026-10-14T19:10:00Z","v":10800,"vw":24.300782},{"c":24.37,"h":24.37,"l":24.325,"n":62,"o":24.335,"t":"2026-10-14T19:15:00Z","v":4641,"vw":24.346408},{"c":24.39,"h":24.395,"l":24.375,"n":75,"o":24.375,"t":"2026-10-14T19:20:00Z","v":9899,"vw":24.387495},{"c":24.35,"h":24.39,"l":24.35,"n":79,"o":24.3899,"t":"2026-10-14T19:25:00Z","v":10194,"vw":24.376177},{"c":24.355,"h":24.38,"l":24.35,"n":110,"o":24.35,"t":"2026-10-14T19:30:00Z","v":12254,"vw":24.359063},{"c":24.3,"h":24.355,"l":24.295,"n":176,"o":24.35,"t":"2026-10-14T19:35:00Z","v":15501,"vw":24.306774},{"c":24.295,"h":24.31,"l":24.28,"n":216,"o":24.305,"t":"2026-10-14T19:40:00Z","v":24415,"vw":24.293745},{"c":24.32,"h":24.33,"l":24.27,"n":308,"o":24.29,"t":"2026-10-14T19:45:00Z","v":44207,"vw":24.309112},{"c":24.42,"h":24.46,"l":24.32,"n":940,"o":24.32,"t":"2026-10-14T19:50:00Z","v":109254,"vw":24.418912},{"c":24.385,"h":24.42,"l":24.37,"n":482,"o":24.41,"t":"2026-10-14T19:55:00Z","v":56567,"vw":24.391283},{"c":24.25,"h":24.39,"l":24.25,"n":13,"o":24.39,"t":"2026-10-14T20:00:00Z","v":13102,"vw":24.387848},{"c":24.3,"h":24.3,"l":24.3,"n":3,"o":24.3,"t":"2026-10-14T20:20:00Z","v":2367,"vw":24.3},{"c":24.3,"h":24.32,"l":24.3,"n":3,"o":24.3,"t":"2026-10-14T20:25:00Z","v":4303,"vw":24.312057},{"c":24.39,"h":24.39,"l":24.39,"n":3,"o":24.39,"t":"2026-10-14T20:50:00Z","v":215,"vw":24.39},{"c":24.28,"h":24.28,"l":24.28,"n":1,"o":24.28,"t":"2026-10-14T20:55:00Z","v":500,"vw":24.28},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-14T21:00:00Z","v":500,"vw":24.3},{"c":24.37,"h":24.37,"l":24.37,"n":7,"o":24.37,"t":"2026-10-14T21:25:00Z","v":500,"vw":24.37},{"c":24.32,"h":24.35,"l":24.32,"n":3,"o":24.35,"t":"2026-10-14T21:30:00Z","v":465,"vw":24.330227},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-14T21:35:00Z","v":500,"vw":24.32},{"c":24.3,"h":24.34,"l":24.3,"n":37,"o":24.34,"t":"2026-10-14T21:50:00Z","v":1451,"vw":24.32153},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-10-14T22:00:00Z","v":1901,"vw":24.35},{"c":24.3,"h":24.3,"l":24.29,"n":80,"o":24.3,"t":"2026-10-14T22:10:00Z","v":6976,"vw":24.299666},{"c":24.25,"h":24.29,"l":24.25,"n":51,"o":24.29,"t":"2026-10-14T22:15:00Z","v":3119,"vw":24.280269},{"c":24.21,"h":24.21,"l":24.2,"n":17,"o":24.21,"t":"2026-10-14T22:20:00Z","v":558,"vw":24.2071},{"c":24.22,"h":24.22,"l":24.22,"n":3,"o":24.22,"t":"2026-10-14T22:30:00Z","v":505,"vw":24.22},{"c":24.18,"h":24.18,"l":24.18,"n":6,"o":24.18,"t":"2026-10-14T22:35:00Z","v":171,"vw":24.18},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-14T22:40:00Z","v":100,"vw":24.2},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-14T22:55:00Z","v":230,"vw":24.16},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-14T23:00:00Z","v":1000,"vw":24.15},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-14T23:15:00Z","v":127,"vw":24.18},{"c":24.1529,"h":24.1529,"l":24.1529,"n":3,"o":24.1529,"t":"2026-10-14T23:25:00Z","v":522,"vw":24.1529},{"c":24.16,"h":24.16,"l":24.1551,"n":17,"o":24.1551,"t":"2026-10-14T23:30:00Z","v":1100,"vw":24.159431},{"c":24.06,"h":24.16,"l":24.05,"n":74,"o":24.155,"t":"2026-10-14T23:35:00Z","v":7115,"vw":24.08989},{"c":24.05,"h":24.05,"l":24.02,"n":10,"o":24.02,"t":"2026-10-14T23:40:00Z","v":1405,"vw":24.042651},{"c":24.02,"h":24.0201,"l":24.02,"n":2,"o":24.0201,"t":"2026-10-14T23:45:00Z","v":650,"vw":24.020031},{"c":24.0232,"h":24.03,"l":24.0075,"n":5,"o":24.0075,"t":"2026-10-14T23:50:00Z","v":1762,"vw":24.014765},{"c":24.01,"h":24.01,"l":24.01,"n":2,"o":24.01,"t":"2026-10-14T23:55:00Z","v":311,"vw":24.01},{"c":24.18,"h":24.39,"l":23.9,"n":354,"o":24.2,"t":"2026-10-15T08:00:00Z","v":49441,"vw":23.99972},{"c":24.3,"h":24.3,"l":23.95,"n":10,"o":24.18,"t":"2026-10-15T08:05:00Z","v":2198,"vw":24.12958},{"c":24.31,"h":24.31,"l":24.31,"n":3,"o":24.31,"t":"2026-10-15T08:10:00Z","v":281,"vw":24.31},{"c":24.19,"h":24.23,"l":24.17,"n":3,"o":24.17,"t":"2026-10-15T08:15:00Z","v":637,"vw":24.194427},{"c":24.37,"h":24.37,"l":24.37,"n":6,"o":24.37,"t":"2026-10-15T08:20:00Z","v":400,"vw":24.37},{"c":24.37,"h":24.37,"l":24.37,"n":2,"o":24.37,"t":"2026-10-15T08:25:00Z","v":180,"vw":24.37},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-15T08:35:00Z","v":345,"vw":24.23},{"c":24.36,"h":24.36,"l":24.35,"n":5,"o":24.35,"t":"2026-10-15T08:45:00Z","v":525,"vw":24.352475},{"c":24.35,"h":24.35,"l":24.33,"n":6,"o":24.33,"t":"2026-10-15T08:50:00Z","v":1348,"vw":24.345093},{"c":24.39,"h":24.39,"l":24.35,"n":10,"o":24.35,"t":"2026-10-15T09:00:00Z","v":843,"vw":24.362223},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-15T09:15:00Z","v":250,"vw":24.47},{"c":24.44,"h":24.44,"l":24.44,"n":2,"o":24.44,"t":"2026-10-15T09:20:00Z","v":203,"vw":24.44},{"c":24.45,"h":24.45,"l":24.45,"n":3,"o":24.45,"t":"2026-10-15T09:25:00Z","v":204,"vw":24.45},{"c":24.5,"h":24.5,"l":24.5,"n":11,"o":24.5,"t":"2026-10-15T09:30:00Z","v":1110,"vw":24.5},{"c":24.51,"h":24.51,"l":24.5,"n":3,"o":24.5,"t":"2026-10-15T09:50:00Z","v":203,"vw":24.505},{"c":24.59,"h":24.59,"l":24.59,"n":17,"o":24.59,"t":"2026-10-15T09:55:00Z","v":1935,"vw":24.59},{"c":24.51,"h":24.56,"l":24.51,"n":4,"o":24.56,"t":"2026-10-15T10:00:00Z","v":314,"vw":24.54},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-15T10:05:00Z","v":200,"vw":24.5},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-15T10:25:00Z","v":155,"vw":24.55},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-10-15T10:35:00Z","v":200,"vw":24.54},{"c":24.55,"h":24.55,"l":24.52,"n":16,"o":24.54,"t":"2026-10-15T10:40:00Z","v":3103,"vw":24.537625},{"c":24.45,"h":24.45,"l":24.45,"n":3,"o":24.45,"t":"2026-10-15T11:00:00Z","v":171,"vw":24.45},{"c":24.45,"h":24.45,"l":24.4,"n":8,"o":24.44,"t":"2026-10-15T11:05:00Z","v":1326,"vw":24.418077},{"c":24.45,"h":24.475,"l":24.45,"n":16,"o":24.45,"t":"2026-10-15T11:10:00Z","v":3749,"vw":24.455076},{"c":24.41,"h":24.45,"l":24.41,"n":2,"o":24.45,"t":"2026-10-15T11:15:00Z","v":228,"vw":24.432456},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-15T11:25:00Z","v":200,"vw":24.41},{"c":24.48,"h":24.48,"l":24.42,"n":11,"o":24.42,"t":"2026-10-15T11:40:00Z","v":2090,"vw":24.432},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-15T11:50:00Z","v":100,"vw":24.51},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-10-15T11:55:00Z","v":100,"vw":24.49},{"c":24.45,"h":24.45,"l":24.45,"n":3,"o":24.45,"t":"2026-10-15T12:05:00Z","v":300,"vw":24.45},{"c":24.4875,"h":24.4875,"l":24.4875,"n":4,"o":24.4875,"t":"2026-10-15T12:10:00Z","v":765,"vw":24.4875},{"c":24.42,"h":24.46,"l":24.41,"n":18,"o":24.46,"t":"2026-10-15T12:20:00Z","v":5371,"vw":24.422298},{"c":24.46,"h":24.46,"l":24.425,"n":2,"o":24.425,"t":"2026-10-15T12:25:00Z","v":1100,"vw":24.456818},{"c":24.17,"h":24.27,"l":24.17,"n":36,"o":24.27,"t":"2026-10-15T12:30:00Z","v":1664,"vw":24.249825},{"c":24.49,"h":24.49,"l":24.17,"n":7,"o":24.17,"t":"2026-10-15T12:35:00Z","v":2752,"vw":24.368311},{"c":24.49,"h":24.49,"l":24.2948,"n":2,"o":24.2948,"t":"2026-10-15T12:40:00Z","v":483,"vw":24.449586},{"c":24.44,"h":24.44,"l":24.4,"n":2,"o":24.4,"t":"2026-10-15T12:55:00Z","v":210,"vw":24.419048},{"c":24.48,"h":24.48,"l":24.46,"n":5,"o":24.46,"t":"2026-10-15T13:00:00Z","v":700,"vw":24.463077},{"c":24.45,"h":24.45,"l":24.45,"n":2,"o":24.45,"t":"2026-10-15T13:10:00Z","v":110,"vw":24.45},{"c":24.49,"h":24.49,"l":24.4776,"n":12,"o":24.4776,"t":"2026-10-15T13:15:00Z","v":761,"vw":24.48148},{"c":24.44,"h":24.45,"l":24.44,"n":2,"o":24.45,"t":"2026-10-15T13:20:00Z","v":200,"vw":24.445},{"c":24.59,"h":24.59,"l":24.49,"n":29,"o":24.49,"t":"2026-10-15T13:25:00Z","v":6774,"vw":24.559856},{"c":24.56,"h":24.62,"l":24.43,"n":555,"o":24.59,"t":"2026-10-15T13:30:00Z","v":76532,"vw":24.527312},{"c":24.74,"h":24.78,"l":24.565,"n":1073,"o":24.58,"t":"2026-10-15T13:35:00Z","v":91841,"vw":24.662172},{"c":24.69,"h":24.815,"l":24.69,"n":1192,"o":24.74,"t":"2026-10-15T13:40:00Z","v":166579,"vw":24.773688},{"c":24.71,"h":24.7339,"l":24.625,"n":684,"o":24.69,"t":"2026-10-15T13:45:00Z","v":63616,"vw":24.67248},{"c":24.6,"h":24.72,"l":24.58,"n":467,"o":24.72,"t":"2026-10-15T13:50:00Z","v":70562,"vw":24.64246},{"c":24.685,"h":24.7,"l":24.6,"n":394,"o":24.61,"t":"2026-10-15T13:55:00Z","v":36968,"vw":24.657043},{"c":24.84,"h":24.85,"l":24.67,"n":609,"o":24.69,"t":"2026-10-15T14:00:00Z","v":57717,"vw":24.768354},{"c":24.91,"h":24.92,"l":24.845,"n":359,"o":24.845,"t":"2026-10-15T14:05:00Z","v":34504,"vw":24.885585},{"c":24.8147,"h":24.94,"l":24.81,"n":414,"o":24.92,"t":"2026-10-15T14:10:00Z","v":38721,"vw":24.895865},{"c":24.84,"h":24.84,"l":24.7845,"n":223,"o":24.82,"t":"2026-10-15T14:15:00Z","v":27202,"vw":24.804002},{"c":24.8,"h":24.86,"l":24.76,"n":184,"o":24.855,"t":"2026-10-15T14:20:00Z","v":17357,"vw":24.811307},{"c":24.7328,"h":24.825,"l":24.73,"n":315,"o":24.81,"t":"2026-10-15T14:25:00Z","v":41196,"vw":24.776892},{"c":24.77,"h":24.8099,"l":24.73,"n":213,"o":24.73,"t":"2026-10-15T14:30:00Z","v":19713,"vw":24.778732},{"c":24.84,"h":24.855,"l":24.79,"n":155,"o":24.81,"t":"2026-10-15T14:35:00Z","v":12146,"vw":24.825832},{"c":24.835,"h":24.875,"l":24.835,"n":191,"o":24.855,"t":"2026-10-15T14:40:00Z","v":20748,"vw":24.853489},{"c":24.92,"h":24.92,"l":24.815,"n":148,"o":24.83,"t":"2026-10-15T14:45:00Z","v":11613,"vw":24.861516},{"c":24.975,"h":25.03,"l":24.94,"n":311,"o":24.94,"t":"2026-10-15T14:50:00Z","v":41242,"vw":24.995994},{"c":24.975,"h":24.995,"l":24.93,"n":132,"o":24.97,"t":"2026-10-15T14:55:00Z","v":16926,"vw":24.95506},{"c":25.01,"h":25.05,"l":24.97,"n":234,"o":24.97,"t":"2026-10-15T15:00:00Z","v":17830,"vw":25.019839},{"c":25.065,"h":25.075,"l":25.02,"n":146,"o":25.02,"t":"2026-10-15T15:05:00Z","v":8625,"vw":25.048403},{"c":25.04,"h":25.095,"l":25.04,"n":131,"o":25.095,"t":"2026-10-15T15:10:00Z","v":8731,"vw":25.068831},{"c":25.04,"h":25.075,"l":25.015,"n":201,"o":25.05,"t":"2026-10-15T15:15:00Z","v":12867,"vw":25.047592},{"c":24.985,"h":25.045,"l":24.975,"n":127,"o":25.045,"t":"2026-10-15T15:20:00Z","v":15249,"vw":25.002306},{"c":24.88,"h":24.9456,"l":24.855,"n":198,"o":24.9456,"t":"2026-10-15T15:25:00Z","v":10199,"vw":24.881555},{"c":24.945,"h":24.955,"l":24.88,"n":113,"o":24.88,"t":"2026-10-15T15:30:00Z","v":8121,"vw":24.913696},{"c":25.01,"h":25.02,"l":24.96,"n":109,"o":24.97,"t":"2026-10-15T15:35:00Z","v":8802,"vw":24.999439},{"c":24.97,"h":25.03,"l":24.97,"n":67,"o":25.02,"t":"2026-10-15T15:40:00Z","v":4208,"vw":25.007871},{"c":24.98,"h":24.98,"l":24.94,"n":78,"o":24.9483,"t":"2026-10-15T15:45:00Z","v":6066,"vw":24.947058},{"c":25.01,"h":25.01,"l":24.975,"n":97,"o":24.98,"t":"2026-10-15T15:50:00Z","v":6896,"vw":24.988669},{"c":25.02,"h":25.03,"l":25.005,"n":114,"o":25.01,"t":"2026-10-15T15:55:00Z","v":6810,"vw":25.016273},{"c":24.9499,"h":25.025,"l":24.9499,"n":105,"o":25.0207,"t":"2026-10-15T16:00:00Z","v":10470,"vw":24.985734},{"c":24.95,"h":24.95,"l":24.925,"n":43,"o":24.95,"t":"2026-10-15T16:05:00Z","v":3396,"vw":24.944517},{"c":24.935,"h":24.955,"l":24.9297,"n":22,"o":24.955,"t":"2026-10-15T16:10:00Z","v":3109,"vw":24.933409},{"c":24.955,"h":24.97,"l":24.935,"n":92,"o":24.935,"t":"2026-10-15T16:15:00Z","v":7568,"vw":24.950981},{"c":24.965,"h":24.975,"l":24.95,"n":67,"o":24.97,"t":"2026-10-15T16:20:00Z","v":6987,"vw":24.962042},{"c":24.975,"h":24.99,"l":24.965,"n":92,"o":24.965,"t":"2026-10-15T16:25:00Z","v":4566,"vw":24.978465},{"c":24.975,"h":25,"l":24.96,"n":112,"o":24.96,"t":"2026-10-15T16:30:00Z","v":11182,"vw":24.973694},{"c":24.995,"h":25.0199,"l":24.975,"n":106,"o":24.975,"t":"2026-10-15T16:35:00Z","v":11014,"vw":25.003273},{"c":25.01,"h":25.01,"l":24.985,"n":66,"o":24.9851,"t":"2026-10-15T16:40:00Z","v":5814,"vw":24.992038},{"c":25.01,"h":25.025,"l":25,"n":45,"o":25.02,"t":"2026-10-15T16:45:00Z","v":3401,"vw":25.019502},{"c":25.02,"h":25.02,"l":24.991,"n":72,"o":25.0063,"t":"2026-10-15T16:50:00Z","v":4367,"vw":25.009377},{"c":25,"h":25.01,"l":25,"n":14,"o":25.005,"t":"2026-10-15T16:55:00Z","v":1481,"vw":25.001823},{"c":24.98,"h":25.005,"l":24.98,"n":32,"o":25.005,"t":"2026-10-15T17:00:00Z","v":1537,"vw":24.986726},{"c":24.96,"h":24.965,"l":24.955,"n":27,"o":24.965,"t":"2026-10-15T17:05:00Z","v":1078,"vw":24.961476},{"c":24.99,"h":24.99,"l":24.97,"n":62,"o":24.97,"t":"2026-10-15T17:10:00Z","v":4929,"vw":24.977199},{"c":24.995,"h":25,"l":24.99,"n":33,"o":24.99,"t":"2026-10-15T17:15:00Z","v":6661,"vw":24.998971},{"c":25.0071,"h":25.01,"l":24.99,"n":67,"o":25.01,"t":"2026-10-15T17:20:00Z","v":3702,"vw":25.003661},{"c":24.98,"h":25.01,"l":24.98,"n":50,"o":25.01,"t":"2026-10-15T17:25:00Z","v":3482,"vw":24.996212},{"c":25.015,"h":25.015,"l":24.975,"n":46,"o":24.98,"t":"2026-10-15T17:30:00Z","v":2680,"vw":24.983294},{"c":25.01,"h":25.03,"l":25.01,"n":42,"o":25.02,"t":"2026-10-15T17:35:00Z","v":2706,"vw":25.020016},{"c":25.05,"h":25.075,"l":25.015,"n":65,"o":25.015,"t":"2026-10-15T17:40:00Z","v":4823,"vw":25.045918},{"c":25.045,"h":25.07,"l":25.04269,"n":40,"o":25.045,"t":"2026-10-15T17:45:00Z","v":2883,"vw":25.052471},{"c":25.05,"h":25.055,"l":25.045,"n":46,"o":25.045,"t":"2026-10-15T17:50:00Z","v":2290,"vw":25.049615},{"c":25.05,"h":25.0551,"l":25.05,"n":25,"o":25.05,"t":"2026-10-15T17:55:00Z","v":2614,"vw":25.05295},{"c":25.075,"h":25.085,"l":25.0403,"n":90,"o":25.06,"t":"2026-10-15T18:00:00Z","v":5574,"vw":25.069127},{"c":25.055,"h":25.08,"l":25.05,"n":86,"o":25.08,"t":"2026-10-15T18:05:00Z","v":8091,"vw":25.06281},{"c":25.045,"h":25.06,"l":25.045,"n":78,"o":25.06,"t":"2026-10-15T18:10:00Z","v":4371,"vw":25.04987},{"c":25.025,"h":25.045,"l":25.02,"n":74,"o":25.045,"t":"2026-10-15T18:15:00Z","v":10301,"vw":25.030482},{"c":25.06,"h":25.07,"l":25.02,"n":68,"o":25.02,"t":"2026-10-15T18:20:00Z","v":4661,"vw":25.038046},{"c":25.06,"h":25.07,"l":25.05,"n":21,"o":25.065,"t":"2026-10-15T18:25:00Z","v":1019,"vw":25.064167},{"c":25.085,"h":25.095,"l":25.075,"n":33,"o":25.075,"t":"2026-10-15T18:30:00Z","v":2045,"vw":25.083989},{"c":25.094,"h":25.094,"l":25.085,"n":15,"o":25.085,"t":"2026-10-15T18:35:00Z","v":881,"vw":25.087},{"c":25.095,"h":25.115,"l":25.095,"n":42,"o":25.1,"t":"2026-10-15T18:40:00Z","v":3628,"vw":25.106787},{"c":25.135,"h":25.155,"l":25.095,"n":41,"o":25.095,"t":"2026-10-15T18:45:00Z","v":4076,"vw":25.120284},{"c":25.13,"h":25.14,"l":25.125,"n":56,"o":25.14,"t":"2026-10-15T18:50:00Z","v":5898,"vw":25.127824},{"c":25.135,"h":25.135,"l":25.12,"n":51,"o":25.135,"t":"2026-10-15T18:55:00Z","v":4086,"vw":25.129612},{"c":25.165,"h":25.165,"l":25.1301,"n":59,"o":25.135,"t":"2026-10-15T19:00:00Z","v":10959,"vw":25.153946},{"c":25.19,"h":25.205,"l":25.17,"n":159,"o":25.17,"t":"2026-10-15T19:05:00Z","v":38491,"vw":25.184104},{"c":25.2,"h":25.219,"l":25.19,"n":151,"o":25.195,"t":"2026-10-15T19:10:00Z","v":16543,"vw":25.201378},{"c":25.22,"h":25.23,"l":25.21,"n":126,"o":25.21,"t":"2026-10-15T19:15:00Z","v":10446,"vw":25.214688},{"c":25.22,"h":25.24,"l":25.22,"n":117,"o":25.225,"t":"2026-10-15T19:20:00Z","v":14169,"vw":25.232179},{"c":25.19,"h":25.22,"l":25.19,"n":141,"o":25.22,"t":"2026-10-15T19:25:00Z","v":13663,"vw":25.207783},{"c":25.215,"h":25.22,"l":25.18,"n":114,"o":25.185,"t":"2026-10-15T19:30:00Z","v":14644,"vw":25.194474},{"c":25.215,"h":25.237,"l":25.213192,"n":143,"o":25.215,"t":"2026-10-15T19:35:00Z","v":20148,"vw":25.223117},{"c":25.245,"h":25.26,"l":25.22,"n":218,"o":25.22,"t":"2026-10-15T19:40:00Z","v":23732,"vw":25.236838},{"c":25.225,"h":25.25,"l":25.2101,"n":356,"o":25.245,"t":"2026-10-15T19:45:00Z","v":58701,"vw":25.231652},{"c":25.2051,"h":25.225,"l":25.165,"n":617,"o":25.22,"t":"2026-10-15T19:50:00Z","v":57723,"vw":25.200262},{"c":25.22,"h":25.255,"l":25.195,"n":758,"o":25.21,"t":"2026-10-15T19:55:00Z","v":109505,"vw":25.216408},{"c":25.3,"h":25.3,"l":25.24,"n":75,"o":25.24,"t":"2026-10-15T20:00:00Z","v":12348,"vw":25.242617},{"c":25.25,"h":25.26,"l":25.25,"n":8,"o":25.26,"t":"2026-10-15T20:05:00Z","v":564,"vw":25.255706},{"c":25.2513,"h":25.2513,"l":25.2513,"n":1,"o":25.2513,"t":"2026-10-15T20:10:00Z","v":1200,"vw":25.2513},{"c":25.25,"h":25.2655,"l":25.25,"n":3,"o":25.2655,"t":"2026-10-15T20:15:00Z","v":650,"vw":25.253577},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-10-15T20:25:00Z","v":500,"vw":25.3},{"c":25.3,"h":25.3284,"l":25.28,"n":24,"o":25.28,"t":"2026-10-15T20:35:00Z","v":1906,"vw":25.296497},{"c":25.38,"h":25.38,"l":25.34,"n":61,"o":25.34,"t":"2026-10-15T20:40:00Z","v":8394,"vw":25.375439},{"c":25.37,"h":25.37,"l":25.37,"n":3,"o":25.37,"t":"2026-10-15T20:45:00Z","v":196,"vw":25.37},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-15T20:55:00Z","v":267,"vw":25.17},{"c":25.34,"h":25.34,"l":25.34,"n":2,"o":25.34,"t":"2026-10-15T21:35:00Z","v":136,"vw":25.34},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-15T22:10:00Z","v":3500,"vw":25.27},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-15T22:15:00Z","v":185,"vw":25.3},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-15T22:30:00Z","v":192,"vw":25.35},{"c":25.36,"h":25.36,"l":25.36,"n":2,"o":25.36,"t":"2026-10-15T22:50:00Z","v":200,"vw":25.36},{"c":25.38,"h":25.38,"l":25.36,"n":65,"o":25.36,"t":"2026-10-15T23:00:00Z","v":12007,"vw":25.37025},{"c":25.35,"h":25.36,"l":25.35,"n":7,"o":25.36,"t":"2026-10-15T23:05:00Z","v":1000,"vw":25.352609},{"c":25.4,"h":25.4,"l":25.38,"n":12,"o":25.4,"t":"2026-10-15T23:10:00Z","v":8098,"vw":25.398956},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-15T23:15:00Z","v":100,"vw":25.39},{"c":25.43,"h":25.43,"l":25.41,"n":10,"o":25.41,"t":"2026-10-15T23:25:00Z","v":958,"vw":25.422079},{"c":25.39,"h":25.45,"l":25.39,"n":4,"o":25.45,"t":"2026-10-15T23:35:00Z","v":283,"vw":25.415105},{"c":25.41,"h":25.41,"l":25.41,"n":6,"o":25.41,"t":"2026-10-15T23:40:00Z","v":746,"vw":25.41},{"c":25.36,"h":25.39,"l":25.36,"n":3,"o":25.39,"t":"2026-10-15T23:45:00Z","v":4130,"vw":25.360732},{"c":25.36,"h":25.36,"l":25.36,"n":2,"o":25.36,"t":"2026-10-15T23:50:00Z","v":1398,"vw":25.36},{"c":25.36,"h":25.44,"l":25.36,"n":9,"o":25.44,"t":"2026-10-15T23:55:00Z","v":1606,"vw":25.405},{"c":24.45,"h":25.16,"l":24.21,"n":280,"o":24.55,"t":"2026-10-16T08:00:00Z","v":28957,"vw":24.694637},{"c":24.4,"h":24.4,"l":24.4,"n":7,"o":24.4,"t":"2026-10-16T08:10:00Z","v":437,"vw":24.4},{"c":24.42,"h":24.42,"l":24.4,"n":2,"o":24.4,"t":"2026-10-16T08:15:00Z","v":686,"vw":24.408338},{"c":24.41,"h":24.41,"l":24.41,"n":10,"o":24.41,"t":"2026-10-16T08:20:00Z","v":723,"vw":24.41},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-16T08:25:00Z","v":120,"vw":24.4},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-10-16T08:50:00Z","v":105,"vw":24.51},{"c":24.41,"h":24.41,"l":24.41,"n":5,"o":24.41,"t":"2026-10-16T08:55:00Z","v":210,"vw":24.41},{"c":24.38,"h":24.44,"l":24.36,"n":49,"o":24.38,"t":"2026-10-16T09:00:00Z","v":5835,"vw":24.382691},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-16T09:35:00Z","v":1400,"vw":24.46},{"c":24.58,"h":24.58,"l":24.58,"n":2,"o":24.58,"t":"2026-10-16T09:45:00Z","v":1200,"vw":24.58},{"c":24.58,"h":24.58,"l":24.58,"n":2,"o":24.58,"t":"2026-10-16T09:55:00Z","v":151,"vw":24.58},{"c":24.56,"h":24.56,"l":24.53,"n":2,"o":24.53,"t":"2026-10-16T10:40:00Z","v":200,"vw":24.545},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-16T11:00:00Z","v":100,"vw":24.58},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-16T11:05:00Z","v":100,"vw":24.6},{"c":24.62,"h":24.66,"l":24.6,"n":12,"o":24.6,"t":"2026-10-16T11:20:00Z","v":2358,"vw":24.623409},{"c":24.6,"h":24.62,"l":24.6,"n":5,"o":24.62,"t":"2026-10-16T11:30:00Z","v":560,"vw":24.611111},{"c":24.6061,"h":24.6061,"l":24.6061,"n":1,"o":24.6061,"t":"2026-10-16T12:05:00Z","v":500,"vw":24.6061},{"c":24.54,"h":24.54,"l":24.54,"n":5,"o":24.54,"t":"2026-10-16T12:10:00Z","v":500,"vw":24.54},{"c":24.58,"h":24.58,"l":24.58,"n":2,"o":24.58,"t":"2026-10-16T12:15:00Z","v":150,"vw":24.58},{"c":24.58,"h":24.58,"l":24.57,"n":6,"o":24.57,"t":"2026-10-16T12:20:00Z","v":832,"vw":24.577877},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-10-16T12:40:00Z","v":7000,"vw":24.57},{"c":24.58,"h":24.58,"l":24.57,"n":11,"o":24.57,"t":"2026-10-16T12:45:00Z","v":3840,"vw":24.572251},{"c":24.55,"h":24.5507,"l":24.54,"n":7,"o":24.54,"t":"2026-10-16T13:05:00Z","v":610,"vw":24.5474},{"c":24.6,"h":24.6,"l":24.56,"n":18,"o":24.56,"t":"2026-10-16T13:10:00Z","v":1460,"vw":24.573311},{"c":24.51,"h":24.6,"l":24.51,"n":48,"o":24.57,"t":"2026-10-16T13:20:00Z","v":5315,"vw":24.577914},{"c":24.62,"h":24.705,"l":24.52,"n":726,"o":24.55,"t":"2026-10-16T13:30:00Z","v":45075,"vw":24.602196},{"c":24.665,"h":24.68,"l":24.58,"n":1010,"o":24.63,"t":"2026-10-16T13:35:00Z","v":44887,"vw":24.639341},{"c":24.725,"h":24.745,"l":24.62,"n":650,"o":24.66,"t":"2026-10-16T13:40:00Z","v":42335,"vw":24.663305},{"c":24.6,"h":24.715,"l":24.575,"n":539,"o":24.71,"t":"2026-10-16T13:45:00Z","v":34185,"vw":24.618762},{"c":24.72,"h":24.725,"l":24.61,"n":484,"o":24.61,"t":"2026-10-16T13:50:00Z","v":45929,"vw":24.667054},{"c":24.72,"h":24.765,"l":24.7,"n":407,"o":24.71,"t":"2026-10-16T13:55:00Z","v":29697,"vw":24.732089},{"c":24.68,"h":24.76,"l":24.675,"n":305,"o":24.72,"t":"2026-10-16T14:00:00Z","v":21739,"vw":24.726976},{"c":24.65,"h":24.71,"l":24.62,"n":218,"o":24.71,"t":"2026-10-16T14:05:00Z","v":13716,"vw":24.661259},{"c":24.66,"h":24.675,"l":24.64,"n":240,"o":24.655,"t":"2026-10-16T14:10:00Z","v":13539,"vw":24.662381},{"c":24.62,"h":24.69,"l":24.62,"n":108,"o":24.655,"t":"2026-10-16T14:15:00Z","v":6955,"vw":24.652951},{"c":24.66,"h":24.67,"l":24.615,"n":204,"o":24.64,"t":"2026-10-16T14:20:00Z","v":15459,"vw":24.645623},{"c":24.705,"h":24.735,"l":24.6451,"n":236,"o":24.67,"t":"2026-10-16T14:25:00Z","v":24574,"vw":24.678838},{"c":24.685,"h":24.725,"l":24.685,"n":111,"o":24.7,"t":"2026-10-16T14:30:00Z","v":6805,"vw":24.702276},{"c":24.635,"h":24.68,"l":24.635,"n":101,"o":24.68,"t":"2026-10-16T14:35:00Z","v":6597,"vw":24.659702},{"c":24.59,"h":24.65,"l":24.58,"n":128,"o":24.65,"t":"2026-10-16T14:40:00Z","v":9416,"vw":24.611898},{"c":24.63,"h":24.635,"l":24.585,"n":167,"o":24.595,"t":"2026-10-16T14:45:00Z","v":12036,"vw":24.614772},{"c":24.655,"h":24.68,"l":24.64,"n":99,"o":24.64,"t":"2026-10-16T14:50:00Z","v":8602,"vw":24.659104},{"c":24.67,"h":24.715,"l":24.66,"n":72,"o":24.66,"t":"2026-10-16T14:55:00Z","v":5956,"vw":24.684282},{"c":24.67,"h":24.69,"l":24.645,"n":179,"o":24.67,"t":"2026-10-16T15:00:00Z","v":18544,"vw":24.666612},{"c":24.58,"h":24.685,"l":24.555,"n":129,"o":24.665,"t":"2026-10-16T15:05:00Z","v":14289,"vw":24.600087},{"c":24.59,"h":24.615,"l":24.56,"n":183,"o":24.57,"t":"2026-10-16T15:10:00Z","v":18067,"vw":24.593828},{"c":24.56,"h":24.595,"l":24.56,"n":153,"o":24.58,"t":"2026-10-16T15:15:00Z","v":13467,"vw":24.571972},{"c":24.505,"h":24.57,"l":24.495,"n":189,"o":24.56,"t":"2026-10-16T15:20:00Z","v":20852,"vw":24.541705},{"c":24.525,"h":24.535,"l":24.5,"n":212,"o":24.51,"t":"2026-10-16T15:25:00Z","v":18173,"vw":24.524558},{"c":24.545,"h":24.555,"l":24.495,"n":244,"o":24.515,"t":"2026-10-16T15:30:00Z","v":23928,"vw":24.512312},{"c":24.55,"h":24.56,"l":24.525,"n":81,"o":24.54,"t":"2026-10-16T15:35:00Z","v":8527,"vw":24.541464},{"c":24.51,"h":24.55,"l":24.5,"n":87,"o":24.55,"t":"2026-10-16T15:40:00Z","v":5399,"vw":24.525077},{"c":24.55,"h":24.555,"l":24.51,"n":123,"o":24.51,"t":"2026-10-16T15:45:00Z","v":10052,"vw":24.54025},{"c":24.45,"h":24.5,"l":24.45,"n":159,"o":24.5,"t":"2026-10-16T15:50:00Z","v":20132,"vw":24.464864},{"c":24.38,"h":24.45,"l":24.38,"n":168,"o":24.45,"t":"2026-10-16T15:55:00Z","v":44385,"vw":24.439358},{"c":24.36,"h":24.395,"l":24.31,"n":179,"o":24.39,"t":"2026-10-16T16:00:00Z","v":9328,"vw":24.351937},{"c":24.4001,"h":24.41,"l":24.3705,"n":152,"o":24.38,"t":"2026-10-16T16:05:00Z","v":12118,"vw":24.390425},{"c":24.455,"h":24.455,"l":24.415,"n":91,"o":24.415,"t":"2026-10-16T16:10:00Z","v":5520,"vw":24.432086},{"c":24.46,"h":24.485,"l":24.45,"n":121,"o":24.46,"t":"2026-10-16T16:15:00Z","v":6060,"vw":24.466793},{"c":24.49,"h":24.49,"l":24.48,"n":32,"o":24.485,"t":"2026-10-16T16:20:00Z","v":957,"vw":24.485},{"c":24.455,"h":24.49,"l":24.455,"n":113,"o":24.47,"t":"2026-10-16T16:25:00Z","v":5313,"vw":24.479328},{"c":24.375,"h":24.425,"l":24.375,"n":127,"o":24.42,"t":"2026-10-16T16:30:00Z","v":6833,"vw":24.39248},{"c":24.365,"h":24.38,"l":24.365,"n":72,"o":24.37,"t":"2026-10-16T16:35:00Z","v":3001,"vw":24.371272},{"c":24.405,"h":24.405,"l":24.3529,"n":129,"o":24.36,"t":"2026-10-16T16:40:00Z","v":7215,"vw":24.376681},{"c":24.395,"h":24.425,"l":24.355,"n":127,"o":24.4,"t":"2026-10-16T16:45:00Z","v":8033,"vw":24.378598},{"c":24.39,"h":24.395,"l":24.3439,"n":178,"o":24.38,"t":"2026-10-16T16:50:00Z","v":21116,"vw":24.359337},{"c":24.4,"h":24.405,"l":24.38,"n":90,"o":24.385,"t":"2026-10-16T16:55:00Z","v":4714,"vw":24.39003},{"c":24.295,"h":24.41,"l":24.295,"n":161,"o":24.41,"t":"2026-10-16T17:00:00Z","v":11424,"vw":24.354662},{"c":24.28,"h":24.305,"l":24.2623,"n":200,"o":24.3,"t":"2026-10-16T17:05:00Z","v":15915,"vw":24.28498},{"c":24.295,"h":24.31,"l":24.28,"n":112,"o":24.28,"t":"2026-10-16T17:10:00Z","v":11530,"vw":24.298755},{"c":24.255,"h":24.29,"l":24.2534,"n":156,"o":24.29,"t":"2026-10-16T17:15:00Z","v":14418,"vw":24.261837},{"c":24.325,"h":24.325,"l":24.255,"n":220,"o":24.26,"t":"2026-10-16T17:20:00Z","v":15983,"vw":24.295339},{"c":24.34,"h":24.355,"l":24.315,"n":144,"o":24.33,"t":"2026-10-16T17:25:00Z","v":13302,"vw":24.330528},{"c":24.405,"h":24.405,"l":24.34,"n":77,"o":24.355,"t":"2026-10-16T17:30:00Z","v":6300,"vw":24.373669},{"c":24.395,"h":24.415,"l":24.39,"n":106,"o":24.415,"t":"2026-10-16T17:35:00Z","v":14956,"vw":24.401353},{"c":24.475,"h":24.49,"l":24.385,"n":100,"o":24.39,"t":"2026-10-16T17:40:00Z","v":6876,"vw":24.424107},{"c":24.42,"h":24.455,"l":24.42,"n":18,"o":24.455,"t":"2026-10-16T17:45:00Z","v":727,"vw":24.448},{"c":24.41,"h":24.42,"l":24.395,"n":94,"o":24.4,"t":"2026-10-16T17:50:00Z","v":5284,"vw":24.404238},{"c":24.39,"h":24.41,"l":24.39,"n":31,"o":24.41,"t":"2026-10-16T17:55:00Z","v":1548,"vw":24.400909},{"c":24.32,"h":24.365,"l":24.3,"n":128,"o":24.365,"t":"2026-10-16T18:00:00Z","v":8142,"vw":24.333308},{"c":24.33,"h":24.355,"l":24.31,"n":125,"o":24.33,"t":"2026-10-16T18:05:00Z","v":8241,"vw":24.324779},{"c":24.33,"h":24.34,"l":24.315,"n":58,"o":24.335,"t":"2026-10-16T18:10:00Z","v":4477,"vw":24.327566},{"c":24.315,"h":24.3251,"l":24.315,"n":26,"o":24.325,"t":"2026-10-16T18:15:00Z","v":4653,"vw":24.316545},{"c":24.2951,"h":24.2951,"l":24.26,"n":90,"o":24.285,"t":"2026-10-16T18:20:00Z","v":11265,"vw":24.271301},{"c":24.265,"h":24.291,"l":24.25,"n":133,"o":24.291,"t":"2026-10-16T18:25:00Z","v":17577,"vw":24.25634},{"c":24.275,"h":24.28,"l":24.24,"n":80,"o":24.26,"t":"2026-10-16T18:30:00Z","v":4850,"vw":24.261226},{"c":24.29,"h":24.29,"l":24.2436,"n":49,"o":24.27,"t":"2026-10-16T18:35:00Z","v":2181,"vw":24.264873},{"c":24.28,"h":24.29,"l":24.265,"n":79,"o":24.28,"t":"2026-10-16T18:40:00Z","v":4073,"vw":24.282064},{"c":24.24,"h":24.28,"l":24.24,"n":78,"o":24.28,"t":"2026-10-16T18:45:00Z","v":13034,"vw":24.269588},{"c":24.2,"h":24.255,"l":24.1901,"n":133,"o":24.255,"t":"2026-10-16T18:50:00Z","v":9566,"vw":24.210902},{"c":24.235,"h":24.235,"l":24.165,"n":77,"o":24.2,"t":"2026-10-16T18:55:00Z","v":6574,"vw":24.203957},{"c":24.211,"h":24.245,"l":24.21,"n":116,"o":24.235,"t":"2026-10-16T19:00:00Z","v":11689,"vw":24.222437},{"c":24.2114,"h":24.23,"l":24.19,"n":145,"o":24.22,"t":"2026-10-16T19:05:00Z","v":12025,"vw":24.206816},{"c":24.28,"h":24.28,"l":24.22,"n":92,"o":24.22,"t":"2026-10-16T19:10:00Z","v":8854,"vw":24.244719},{"c":24.27,"h":24.2901,"l":24.27,"n":54,"o":24.28,"t":"2026-10-16T19:15:00Z","v":4958,"vw":24.287185},{"c":24.33,"h":24.33,"l":24.28,"n":64,"o":24.28,"t":"2026-10-16T19:20:00Z","v":4265,"vw":24.297485},{"c":24.31,"h":24.33,"l":24.3,"n":71,"o":24.33,"t":"2026-10-16T19:25:00Z","v":6035,"vw":24.306996},{"c":24.3001,"h":24.33,"l":24.2906,"n":90,"o":24.33,"t":"2026-10-16T19:30:00Z","v":5571,"vw":24.302196},{"c":24.275,"h":24.31,"l":24.27,"n":226,"o":24.3,"t":"2026-10-16T19:35:00Z","v":19980,"vw":24.284159},{"c":24.23,"h":24.27,"l":24.2,"n":201,"o":24.27,"t":"2026-10-16T19:40:00Z","v":21879,"vw":24.219355},{"c":24.25,"h":24.265,"l":24.215,"n":289,"o":24.23,"t":"2026-10-16T19:45:00Z","v":27602,"vw":24.242409},{"c":24.3,"h":24.31,"l":24.26,"n":567,"o":24.26,"t":"2026-10-16T19:50:00Z","v":41120,"vw":24.28528},{"c":24.31,"h":24.325,"l":24.275,"n":835,"o":24.305,"t":"2026-10-16T19:55:00Z","v":98179,"vw":24.301634},{"c":24.32,"h":24.32,"l":24.32,"n":7,"o":24.32,"t":"2026-10-16T20:00:00Z","v":8427,"vw":24.32},{"c":24.1794,"h":24.31,"l":24.1794,"n":9,"o":24.3,"t":"2026-10-16T20:20:00Z","v":1150,"vw":24.2407},{"c":24.2977,"h":24.2977,"l":24.2977,"n":1,"o":24.2977,"t":"2026-10-16T20:45:00Z","v":1000,"vw":24.2977},{"c":24.3,"h":24.3,"l":24.29,"n":2,"o":24.29,"t":"2026-10-16T20:55:00Z","v":300,"vw":24.296667},{"c":24.29,"h":24.29,"l":24.29,"n":5,"o":24.29,"t":"2026-10-16T21:00:00Z","v":1135,"vw":24.29},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-16T21:05:00Z","v":100,"vw":24.31},{"c":24.161,"h":24.161,"l":24.161,"n":1,"o":24.161,"t":"2026-10-16T21:30:00Z","v":1000,"vw":24.161},{"c":24.28,"h":24.31,"l":24.2795,"n":10,"o":24.3,"t":"2026-10-16T21:35:00Z","v":2020,"vw":24.292362},{"c":24.28,"h":24.2868,"l":24.24,"n":4,"o":24.2868,"t":"2026-10-16T21:40:00Z","v":1280,"vw":24.281905}],"history":[{"c":38.22,"h":41.27,"l":37.83,"n":162347,"o":38.99,"t":"2024-10-14T04:00:00Z","v":22771653,"vw":39.597571},{"c":32.18,"h":35.5,"l":31.93,"n":207224,"o":35.27,"t":"2024-10-15T04:00:00Z","v":31972175,"vw":33.494582},{"c":33.91,"h":34.82,"l":33.46,"n":73299,"o":33.74,"t":"2024-10-16T04:00:00Z","v":11626520,"vw":34.188472},{"c":31.41,"h":32.05,"l":30.76,"n":103894,"o":32,"t":"2024-10-17T04:00:00Z","v":15357417,"vw":31.34713},{"c":35.38,"h":36.22,"l":35,"n":121873,"o":36.16,"t":"2024-10-18T04:00:00Z","v":18878334,"vw":35.473923},{"c":33.95,"h":34.38,"l":33.08,"n":63111,"o":33.69,"t":"2024-10-21T04:00:00Z","v":9445499,"vw":33.720481},{"c":34.68,"h":35.55,"l":33.91,"n":63631,"o":33.95,"t":"2024-10-22T04:00:00Z","v":10123665,"vw":34.896036},{"c":34.34,"h":35.84,"l":34.09,"n":63914,"o":35.68,"t":"2024-10-23T04:00:00Z","v":9448518,"vw":34.855869},{"c":33.69,"h":34.3,"l":32.83,"n":52664,"o":33.98,"t":"2024-10-24T04:00:00Z","v":7221575,"vw":33.417128},{"c":33.68,"h":34.815,"l":33.63,"n":84910,"o":34.37,"t":"2024-10-25T04:00:00Z","v":11457557,"vw":34.120251},{"c":35.3,"h":35.71,"l":34,"n":52457,"o":34.15,"t":"2024-10-28T04:00:00Z","v":7956898,"vw":35.069507},{"c":34.61,"h":36.08,"l":34.41,"n":72055,"o":36.07,"t":"2024-10-29T04:00:00Z","v":9380079,"vw":35.176161},{"c":33.34,"h":33.735,"l":32.3225,"n":58960,"o":32.59,"t":"2024-10-30T04:00:00Z","v":7541039,"vw":33.269918},{"c":32.98,"h":33.12,"l":31.925,"n":44397,"o":32.98,"t":"2024-10-31T04:00:00Z","v":5896300,"vw":32.516823},{"c":33.4,"h":34.2599,"l":33.19,"n":41462,"o":33.9,"t":"2024-11-01T04:00:00Z","v":5386534,"vw":33.718177},{"c":33.95,"h":35.24,"l":33.9032,"n":48700,"o":34.24,"t":"2024-11-04T05:00:00Z","v":6607025,"vw":34.563882},{"c":36.33,"h":36.79,"l":35.7,"n":67050,"o":36.37,"t":"2024-11-05T05:00:00Z","v":9922030,"vw":36.222722},{"c":33.16,"h":34,"l":31.73,"n":106207,"o":32.72,"t":"2024-11-06T05:00:00Z","v":12822634,"vw":33.02738},{"c":38.53,"h":39.19,"l":37.11,"n":128959,"o":37.49,"t":"2024-11-07T05:00:00Z","v":16300324,"vw":37.986836},{"c":32.13,"h":34.1,"l":31.545,"n":226984,"o":33.6,"t":"2024-11-08T05:00:00Z","v":27708133,"vw":32.46153},{"c":31.9,"h":32.47,"l":31.7047,"n":62503,"o":32.28,"t":"2024-11-11T05:00:00Z","v":7839236,"vw":31.974428},{"c":28.36,"h":29.5532,"l":28.03,"n":106855,"o":29.09,"t":"2024-11-12T05:00:00Z","v":15014129,"vw":28.68008},{"c":28.16,"h":29.08,"l":28,"n":57065,"o":28.91,"t":"2024-11-13T05:00:00Z","v":8590357,"vw":28.333908},{"c":27.27,"h":27.9694,"l":26.94,"n":55446,"o":27.85,"t":"2024-11-14T05:00:00Z","v":9190469,"vw":27.392162},{"c":27.67,"h":27.81,"l":27.225,"n":44283,"o":27.68,"t":"2024-11-15T05:00:00Z","v":7234303,"vw":27.518502},{"c":29.15,"h":29.25,"l":28.4732,"n":41933,"o":28.65,"t":"2024-11-18T05:00:00Z","v":6993423,"vw":28.879735},{"c":28.33,"h":28.55,"l":28.18,"n":31537,"o":28.37,"t":"2024-11-19T05:00:00Z","v":4626456,"vw":28.341836},{"c":28.63,"h":28.7903,"l":28.33,"n":23993,"o":28.57,"t":"2024-11-20T05:00:00Z","v":4042830,"vw":28.541871},{"c":28.13,"h":28.32,"l":27.82,"n":25279,"o":28.04,"t":"2024-11-21T05:00:00Z","v":4365330,"vw":28.055069},{"c":26.22,"h":26.38,"l":25.96,"n":50744,"o":26.22,"t":"2024-11-22T05:00:00Z","v":8128369,"vw":26.140995},{"c":26.26,"h":26.43,"l":25.78,"n":39480,"o":25.97,"t":"2024-11-25T05:00:00Z","v":6408909,"vw":26.0935},{"c":25.78,"h":26.33,"l":25.37,"n":27927,"o":26.28,"t":"2024-11-26T05:00:00Z","v":4698073,"vw":25.775842},{"c":27.83,"h":28.14,"l":27.54,"n":49214,"o":27.85,"t":"2024-11-27T05:00:00Z","v":7474602,"vw":27.853166},{"c":27.78,"h":27.8364,"l":26.67,"n":45756,"o":27.1,"t":"2024-11-29T05:00:00Z","v":7641776,"vw":27.341539},{"c":28.01,"h":28.13,"l":27.3301,"n":35573,"o":27.96,"t":"2024-12-02T05:00:00Z","v":5921476,"vw":27.743317},{"c":28.37,"h":28.83,"l":28.18,"n":39524,"o":28.2,"t":"2024-12-03T05:00:00Z","v":6174404,"vw":28.503998},{"c":27.75,"h":28.53,"l":27.55,"n":36879,"o":28.48,"t":"2024-12-04T05:00:00Z","v":5852513,"vw":27.829867},{"c":28.06,"h":28.35,"l":27.82,"n":24127,"o":27.84,"t":"2024-12-05T05:00:00Z","v":3602670,"vw":28.10098},{"c":29.01,"h":29.59,"l":29.01,"n":41736,"o":29.4,"t":"2024-12-06T05:00:00Z","v":6392161,"vw":29.290137},{"c":35.91,"h":37.42,"l":34.86,"n":198451,"o":35.06,"t":"2024-12-09T05:00:00Z","v":29403033,"vw":36.210201},{"c":31.38,"h":32.2,"l":31.12,"n":87020,"o":31.84,"t":"2024-12-10T05:00:00Z","v":12037848,"vw":31.504834},{"c":30.36,"h":30.45,"l":29.75,"n":60791,"o":30.28,"t":"2024-12-11T05:00:00Z","v":9400501,"vw":30.073129},{"c":30.38,"h":30.965,"l":29.91,"n":62830,"o":30.24,"t":"2024-12-12T05:00:00Z","v":9505433,"vw":30.363495},{"c":29.09,"h":29.24,"l":28.4309,"n":45374,"o":29.17,"t":"2024-12-13T05:00:00Z","v":6987238,"vw":28.791429},{"c":27.75,"h":28.465,"l":27.7,"n":47132,"o":27.92,"t":"2024-12-16T05:00:00Z","v":6415079,"vw":28.005371},{"c":29.05,"h":29.2,"l":28.01,"n":36313,"o":28.09,"t":"2024-12-17T05:00:00Z","v":5826395,"vw":28.701441},{"c":27.34,"h":28.9683,"l":27.18,"n":35601,"o":28.65,"t":"2024-12-18T05:00:00Z","v":5782315,"vw":28.074146},{"c":27.8,"h":28.3578,"l":27.7705,"n":37501,"o":28.1,"t":"2024-12-19T05:00:00Z","v":5768071,"vw":28.026765},{"c":28.29,"h":28.65,"l":27.48,"n":27724,"o":27.61,"t":"2024-12-20T05:00:00Z","v":3999502,"vw":28.28454},{"c":28.78,"h":28.935,"l":27.955,"n":30639,"o":28.2,"t":"2024-12-23T05:00:00Z","v":4350825,"vw":28.405847},{"c":29.75,"h":29.9,"l":29.36,"n":21414,"o":29.65,"t":"2024-12-24T05:00:00Z","v":3338377,"vw":29.646731},{"c":30.05,"h":30.59,"l":29.4,"n":25977,"o":29.41,"t":"2024-12-26T05:00:00Z","v":4140969,"vw":30.162962},{"c":29.15,"h":29.31,"l":28.805,"n":23300,"o":29.09,"t":"2024-12-27T05:00:00Z","v":3831966,"vw":29.107959},{"c":28.07,"h":28.79,"l":28.0103,"n":26360,"o":28.69,"t":"2024-12-30T05:00:00Z","v":4593233,"vw":28.259723},{"c":27.94,"h":28.295,"l":27.7,"n":27838,"o":28.15,"t":"2024-12-31T05:00:00Z","v":4014454,"vw":27.967029},{"c":26.41,"h":27.05,"l":26.36,"n":38334,"o":26.83,"t":"2025-01-02T05:00:00Z","v":5772467,"vw":26.685667},{"c":27.57,"h":27.615,"l":27.08,"n":27249,"o":27.26,"t":"2025-01-03T05:00:00Z","v":3349059,"vw":27.333351},{"c":26.59,"h":28.31,"l":26.39,"n":59097,"o":27.98,"t":"2025-01-06T05:00:00Z","v":8566730,"vw":27.209114},{"c":25.68,"h":26.32,"l":25.54,"n":41691,"o":26.02,"t":"2025-01-07T05:00:00Z","v":5701844,"vw":25.922251},{"c":25.31,"h":25.35,"l":24.6,"n":36111,"o":24.93,"t":"2025-01-08T05:00:00Z","v":5488249,"vw":24.978632},{"c":23.11,"h":24.11,"l":23.03,"n":63127,"o":24.09,"t":"2025-01-10T05:00:00Z","v":10074350,"vw":23.370228},{"c":23.38,"h":23.6197,"l":23.06,"n":30005,"o":23.15,"t":"2025-01-13T05:00:00Z","v":4795478,"vw":23.312153},{"c":24.97,"h":25.305,"l":24.76,"n":38330,"o":25.05,"t":"2025-01-14T05:00:00Z","v":6413726,"vw":24.954985},{"c":25.91,"h":25.98,"l":25.43,"n":35333,"o":25.83,"t":"2025-01-15T05:00:00Z","v":5432145,"vw":25.690778},{"c":25.91,"h":26.075,"l":25.69,"n":18501,"o":25.9,"t":"2025-01-16T05:00:00Z","v":3135507,"vw":25.871076},{"c":27.36,"h":28.181,"l":26.26,"n":66595,"o":26.45,"t":"2025-01-17T05:00:00Z","v":9826441,"vw":27.483014},{"c":28.22,"h":28.77,"l":27.68,"n":43204,"o":28.64,"t":"2025-01-21T05:00:00Z","v":6820478,"vw":28.113249},{"c":27.64,"h":27.87,"l":27.125,"n":42347,"o":27.745,"t":"2025-01-22T05:00:00Z","v":6830710,"vw":27.577752},{"c":27.75,"h":27.87,"l":27.125,"n":31696,"o":27.4,"t":"2025-01-23T05:00:00Z","v":4095445,"vw":27.473288},{"c":29.79,"h":29.88,"l":28.6559,"n":45690,"o":28.91,"t":"2025-01-24T05:00:00Z","v":6986784,"vw":29.362878},{"c":30.54,"h":30.93,"l":29.97,"n":77958,"o":30.68,"t":"2025-01-27T05:00:00Z","v":10212061,"vw":30.518806},{"c":31.56,"h":31.56,"l":29.415,"n":36432,"o":30.29,"t":"2025-01-28T05:00:00Z","v":5098385,"vw":30.2811},{"c":31.25,"h":32.68,"l":30.98,"n":50345,"o":32.14,"t":"2025-01-29T05:00:00Z","v":7432774,"vw":31.787887},{"c":33.26,"h":34.08,"l":31.425,"n":71857,"o":31.44,"t":"2025-01-30T05:00:00Z","v":9630763,"vw":33.221766},{"c":31.24,"h":33.29,"l":30.94,"n":60036,"o":33.17,"t":"2025-01-31T05:00:00Z","v":7929874,"vw":32.048835},{"c":30.74,"h":31.76,"l":29.27,"n":73835,"o":29.58,"t":"2025-02-03T05:00:00Z","v":8051497,"vw":30.856933},{"c":32.79,"h":33.615,"l":32.14,"n":64855,"o":32.49,"t":"2025-02-04T05:00:00Z","v":8237268,"vw":32.977099},{"c":31.24,"h":31.895,"l":31.14,"n":34714,"o":31.58,"t":"2025-02-05T05:00:00Z","v":4332712,"vw":31.506117},{"c":32.22,"h":32.76,"l":31.97,"n":34587,"o":32.53,"t":"2025-02-06T05:00:00Z","v":4326782,"vw":32.36955},{"c":33.67,"h":34.985,"l":33.18,"n":101293,"o":34,"t":"2025-02-07T05:00:00Z","v":12211488,"vw":34.025791},{"c":36.27,"h":36.33,"l":35.145,"n":66753,"o":35.75,"t":"2025-02-10T05:00:00Z","v":8751317,"vw":35.874382},{"c":35.26,"h":36.075,"l":34.65,"n":53510,"o":35.19,"t":"2025-02-11T05:00:00Z","v":6556574,"vw":35.464255},{"c":37.92,"h":38.5,"l":36.15,"n":63213,"o":36.61,"t":"2025-02-12T05:00:00Z","v":8414220,"vw":37.603648},{"c":37.92,"h":38,"l":35.53,"n":83622,"o":35.77,"t":"2025-02-13T05:00:00Z","v":11026809,"vw":36.869525},{"c":40.83,"h":41.54,"l":40.01,"n":107160,"o":41.3,"t":"2025-02-14T05:00:00Z","v":13413545,"vw":40.768907},{"c":41.6,"h":42.53,"l":40.85,"n":88328,"o":42.53,"t":"2025-02-18T05:00:00Z","v":11675046,"vw":41.526531},{"c":40.71,"h":41.47,"l":40.27,"n":46929,"o":41.47,"t":"2025-02-19T05:00:00Z","v":6274342,"vw":40.806258},{"c":43.15,"h":44.95,"l":41.475,"n":101457,"o":42.73,"t":"2025-02-20T05:00:00Z","v":12157336,"vw":43.306326},{"c":44.96,"h":46.95,"l":44.2,"n":110811,"o":45.32,"t":"2025-02-21T05:00:00Z","v":13247667,"vw":45.484573},{"c":40.41,"h":43.38,"l":40.25,"n":59306,"o":43.38,"t":"2025-02-24T05:00:00Z","v":8675448,"vw":41.155698},{"c":41.69,"h":42.08,"l":40.75,"n":49909,"o":41.96,"t":"2025-02-25T05:00:00Z","v":6553905,"vw":41.575131},{"c":45.27,"h":46.67,"l":44.77,"n":53789,"o":45.85,"t":"2025-02-26T05:00:00Z","v":8618861,"vw":45.8609},{"c":43.98,"h":45.3599,"l":43.07,"n":40394,"o":44.28,"t":"2025-02-27T05:00:00Z","v":6920514,"vw":44.323187},{"c":40.81,"h":41.1,"l":39.63,"n":45997,"o":40.04,"t":"2025-02-28T05:00:00Z","v":6667519,"vw":40.454541},{"c":38.45,"h":40.98,"l":37.88,"n":39629,"o":40.78,"t":"2025-03-03T05:00:00Z","v":5874064,"vw":39.627034},{"c":40.16,"h":41.115,"l":38.3598,"n":50152,"o":39.16,"t":"2025-03-04T05:00:00Z","v":5932213,"vw":39.818631},{"c":46.09,"h":46.45,"l":42.75,"n":82118,"o":43.18,"t":"2025-03-05T05:00:00Z","v":10530522,"vw":44.703119},{"c":46.57,"h":48.6499,"l":46.02,"n":76754,"o":47.91,"t":"2025-03-06T05:00:00Z","v":9153790,"vw":47.212726},{"c":46.65,"h":48.28,"l":45.77,"n":54873,"o":47.06,"t":"2025-03-07T05:00:00Z","v":5971090,"vw":47.008975},{"c":42.73,"h":44.6,"l":41.88,"n":74693,"o":43.75,"t":"2025-03-10T04:00:00Z","v":8569468,"vw":43.088959},{"c":44.4,"h":46.0399,"l":43.5101,"n":46427,"o":45.05,"t":"2025-03-11T04:00:00Z","v":5065684,"vw":44.535276},{"c":44.17,"h":44.4899,"l":42.7,"n":35382,"o":44.36,"t":"2025-03-12T04:00:00Z","v":5008190,"vw":43.474846},{"c":45.15,"h":45.6446,"l":43.03,"n":36453,"o":43.07,"t":"2025-03-13T04:00:00Z","v":3845174,"vw":44.754746},{"c":48.82,"h":49.21,"l":47.98,"n":59395,"o":48.72,"t":"2025-03-14T04:00:00Z","v":7071169,"vw":48.57307},{"c":52.34,"h":52.57,"l":48.62,"n":57507,"o":48.69,"t":"2025-03-17T04:00:00Z","v":7151781,"vw":51.252259},{"c":52.15,"h":53.12,"l":51.42,"n":49168,"o":53.07,"t":"2025-03-18T04:00:00Z","v":5522656,"vw":52.356292},{"c":51.48,"h":53.085,"l":51.03,"n":34339,"o":53.02,"t":"2025-03-19T04:00:00Z","v":3837799,"vw":51.667078},{"c":47.02,"h":48.1,"l":46.71,"n":54835,"o":47.2,"t":"2025-03-20T04:00:00Z","v":6317220,"vw":47.307987},{"c":44.46,"h":44.98,"l":43.71,"n":49212,"o":44.16,"t":"2025-03-21T04:00:00Z","v":5335878,"vw":44.298913},{"c":44.83,"h":45.8,"l":44.61,"n":47452,"o":45.73,"t":"2025-03-24T04:00:00Z","v":4975520,"vw":45.089004},{"c":43.32,"h":44.85,"l":42.78,"n":35506,"o":43.97,"t":"2025-03-25T04:00:00Z","v":4117241,"vw":43.870401},{"c":43.09,"h":44.16,"l":42.42,"n":33303,"o":43.33,"t":"2025-03-26T04:00:00Z","v":4094311,"vw":43.346702},{"c":44.73,"h":45.21,"l":43.395,"n":36642,"o":43.51,"t":"2025-03-27T04:00:00Z","v":4126345,"vw":44.722511},{"c":41.45,"h":42.6,"l":41.175,"n":46732,"o":42.56,"t":"2025-03-28T04:00:00Z","v":4837146,"vw":41.697858},{"c":41.47,"h":41.74,"l":39.93,"n":28450,"o":40.51,"t":"2025-03-31T04:00:00Z","v":3380225,"vw":40.76376},{"c":41.21,"h":41.7,"l":40.33,"n":25548,"o":40.99,"t":"2025-04-01T04:00:00Z","v":2685958,"vw":40.990181},{"c":40.48,"h":41.23,"l":40.13,"n":41056,"o":41.15,"t":"2025-04-02T04:00:00Z","v":4243451,"vw":40.569712},{"c":39.32,"h":39.74,"l":38.3,"n":60234,"o":38.43,"t":"2025-04-03T04:00:00Z","v":6264289,"vw":39.212976},{"c":31.52,"h":33.74,"l":29,"n":141204,"o":32.9,"t":"2025-04-04T04:00:00Z","v":18271732,"vw":31.318101},{"c":23.04,"h":29.17,"l":22.275,"n":239915,"o":25.02,"t":"2025-04-07T04:00:00Z","v":32940981,"vw":25.127227},{"c":22.36,"h":26.52,"l":21.4118,"n":128111,"o":26.41,"t":"2025-04-08T04:00:00Z","v":17753788,"vw":24.331519},{"c":26.8,"h":27.2,"l":23.56,"n":173802,"o":24.52,"t":"2025-04-09T04:00:00Z","v":22794703,"vw":25.459609},{"c":26.66,"h":27.91,"l":25.27,"n":115867,"o":27.38,"t":"2025-04-10T04:00:00Z","v":14004433,"vw":26.84436},{"c":30.08,"h":30.2,"l":27.78,"n":73699,"o":28.5,"t":"2025-04-11T04:00:00Z","v":8834032,"vw":28.916579},{"c":31.12,"h":32.2613,"l":30.78,"n":64401,"o":31.05,"t":"2025-04-14T04:00:00Z","v":8988531,"vw":31.422386},{"c":30.66,"h":31.214,"l":30.4412,"n":29861,"o":30.86,"t":"2025-04-15T04:00:00Z","v":3471226,"vw":30.796632},{"c":28.53,"h":29.6,"l":28.0301,"n":41274,"o":28.9,"t":"2025-04-16T04:00:00Z","v":5195328,"vw":28.862296},{"c":28.57,"h":30,"l":28.51,"n":42573,"o":29.8,"t":"2025-04-17T04:00:00Z","v":4548763,"vw":29.10292},{"c":28.5,"h":28.99,"l":27.73,"n":23982,"o":28.9,"t":"2025-04-21T04:00:00Z","v":3269824,"vw":28.196811},{"c":31.21,"h":31.97,"l":30.46,"n":55114,"o":30.68,"t":"2025-04-22T04:00:00Z","v":6758508,"vw":31.08229},{"c":32.32,"h":33.96,"l":32.2596,"n":56482,"o":32.87,"t":"2025-04-23T04:00:00Z","v":6941813,"vw":33.076018},{"c":32.97,"h":33.28,"l":31.95,"n":24411,"o":32.3,"t":"2025-04-24T04:00:00Z","v":3190549,"vw":32.815808},{"c":32.63,"h":32.84,"l":32.1403,"n":23057,"o":32.49,"t":"2025-04-25T04:00:00Z","v":3172300,"vw":32.510399},{"c":32.62,"h":32.96,"l":32.22,"n":24513,"o":32.525,"t":"2025-04-28T04:00:00Z","v":2999763,"vw":32.515863},{"c":32.17,"h":32.51,"l":32.09,"n":15691,"o":32.32,"t":"2025-04-29T04:00:00Z","v":1682354,"vw":32.254087},{"c":32.21,"h":32.45,"l":31.47,"n":27842,"o":32.34,"t":"2025-04-30T04:00:00Z","v":3373763,"vw":31.897242},{"c":32.04,"h":32.47,"l":31.77,"n":19772,"o":32.31,"t":"2025-05-01T04:00:00Z","v":2496652,"vw":32.112844},{"c":35.13,"h":35.38,"l":34.4,"n":47216,"o":35.29,"t":"2025-05-02T04:00:00Z","v":6173453,"vw":34.987267},{"c":35.1,"h":35.55,"l":34.71,"n":17427,"o":34.76,"t":"2025-05-05T04:00:00Z","v":2559903,"vw":35.191107},{"c":36.22,"h":36.8699,"l":35.97,"n":50576,"o":36.08,"t":"2025-05-06T04:00:00Z","v":7377676,"vw":36.415037},{"c":33.86,"h":34.7085,"l":33.83,"n":44865,"o":34.56,"t":"2025-05-07T04:00:00Z","v":5711383,"vw":34.170584},{"c":35.26,"h":35.77,"l":34.55,"n":36297,"o":35.3,"t":"2025-05-08T04:00:00Z","v":4333355,"vw":35.102228},{"c":34.86,"h":35.835,"l":34.78,"n":19958,"o":35.65,"t":"2025-05-09T04:00:00Z","v":2675445,"vw":35.217613},{"c":38.33,"h":38.67,"l":37.555,"n":64590,"o":38.49,"t":"2025-05-12T04:00:00Z","v":8000957,"vw":38.076927},{"c":37.43,"h":38.0875,"l":36.58,"n":46037,"o":36.91,"t":"2025-05-13T04:00:00Z","v":4704484,"vw":37.502757},{"c":39.08,"h":39.62,"l":38.68,"n":44923,"o":39.39,"t":"2025-05-14T04:00:00Z","v":4673928,"vw":39.061613},{"c":37.41,"h":37.75,"l":36.755,"n":48831,"o":37.7,"t":"2025-05-15T04:00:00Z","v":4526867,"vw":37.270071},{"c":36.97,"h":37.36,"l":36.73,"n":26842,"o":37.22,"t":"2025-05-16T04:00:00Z","v":2344796,"vw":37.00486},{"c":37.66,"h":37.665,"l":36.37,"n":21844,"o":36.55,"t":"2025-05-19T04:00:00Z","v":2509143,"vw":37.060745},{"c":38.85,"h":38.87,"l":38.23,"n":28657,"o":38.54,"t":"2025-05-20T04:00:00Z","v":2508338,"vw":38.561487},{"c":38.26,"h":39.79,"l":38.0201,"n":48069,"o":39.37,"t":"2025-05-21T04:00:00Z","v":4108979,"vw":38.862714},{"c":37.72,"h":38.035,"l":37.47,"n":23359,"o":37.76,"t":"2025-05-22T04:00:00Z","v":2261076,"vw":37.762388},{"c":37.83,"h":38.05,"l":37.22,"n":31913,"o":37.28,"t":"2025-05-23T04:00:00Z","v":2976161,"vw":37.745139},{"c":36.79,"h":36.96,"l":36.48,"n":30120,"o":36.84,"t":"2025-05-27T04:00:00Z","v":2916654,"vw":36.726749},{"c":35.63,"h":36.14,"l":35.6,"n":24305,"o":36.13,"t":"2025-05-28T04:00:00Z","v":2559388,"vw":35.834489},{"c":36.7,"h":37.42,"l":36.42,"n":27163,"o":37.32,"t":"2025-05-29T04:00:00Z","v":2747843,"vw":36.744865},{"c":34.71,"h":35.298,"l":34.11,"n":57207,"o":35.27,"t":"2025-05-30T04:00:00Z","v":5584701,"vw":34.780685},{"c":35.72,"h":35.8,"l":34.83,"n":26699,"o":35.13,"t":"2025-06-02T04:00:00Z","v":2634299,"vw":35.330824},{"c":36.92,"h":37.205,"l":36.578,"n":24095,"o":37.06,"t":"2025-06-03T04:00:00Z","v":2239363,"vw":36.946514},{"c":38.84,"h":38.94,"l":37.77,"n":38552,"o":37.855,"t":"2025-06-04T04:00:00Z","v":3624571,"vw":38.564684},{"c":39.69,"h":40.36,"l":39.0599,"n":60496,"o":39.94,"t":"2025-06-05T04:00:00Z","v":6121679,"vw":39.701209},{"c":39.53,"h":39.58,"l":38.345,"n":30423,"o":38.73,"t":"2025-06-06T04:00:00Z","v":2830991,"vw":38.833518},{"c":40.97,"h":41.22,"l":40.36,"n":31510,"o":40.59,"t":"2025-06-09T04:00:00Z","v":3039129,"vw":40.865483},{"c":41.54,"h":41.6,"l":40.54,"n":30493,"o":41.34,"t":"2025-06-10T04:00:00Z","v":2902605,"vw":41.100671},{"c":42.21,"h":42.8899,"l":42.0142,"n":37124,"o":42.61,"t":"2025-06-11T04:00:00Z","v":3627809,"vw":42.420402},{"c":41.63,"h":41.93,"l":41.38,"n":29052,"o":41.76,"t":"2025-06-12T04:00:00Z","v":2420868,"vw":41.671087},{"c":39.38,"h":40,"l":39.05,"n":36732,"o":39.48,"t":"2025-06-13T04:00:00Z","v":3198049,"vw":39.527665},{"c":41.19,"h":42.14,"l":41.08,"n":31847,"o":41.24,"t":"2025-06-16T04:00:00Z","v":2746278,"vw":41.622089},{"c":39.88,"h":40.8499,"l":39.79,"n":23600,"o":40.79,"t":"2025-06-17T04:00:00Z","v":2083576,"vw":40.214681},{"c":38.28,"h":38.9563,"l":38.08,"n":31552,"o":38.81,"t":"2025-06-18T04:00:00Z","v":2523501,"vw":38.554955},{"c":37.52,"h":38.57,"l":37.43,"n":28318,"o":38.45,"t":"2025-06-20T04:00:00Z","v":2649921,"vw":37.770336},{"c":39.13,"h":39.16,"l":38.08,"n":30082,"o":38.44,"t":"2025-06-23T04:00:00Z","v":2811928,"vw":38.665613},{"c":42.16,"h":42.18,"l":40.44,"n":29108,"o":40.67,"t":"2025-06-24T04:00:00Z","v":2923722,"vw":41.457121},{"c":42,"h":42.43,"l":41.7913,"n":27656,"o":42.38,"t":"2025-06-25T04:00:00Z","v":2312079,"vw":42.007485},{"c":42.33,"h":42.79,"l":41.57,"n":23175,"o":41.91,"t":"2025-06-26T04:00:00Z","v":2019451,"vw":42.405822},{"c":41.18,"h":41.57,"l":40.7048,"n":30798,"o":41.2,"t":"2025-06-27T04:00:00Z","v":2360350,"vw":41.103042},{"c":40.98,"h":41.09,"l":39.72,"n":28245,"o":40.14,"t":"2025-06-30T04:00:00Z","v":2797330,"vw":40.56793},{"c":41.26,"h":41.525,"l":40.71,"n":20086,"o":40.78,"t":"2025-07-01T04:00:00Z","v":1616309,"vw":41.193053},{"c":40.74,"h":40.77,"l":40.07,"n":21041,"o":40.49,"t":"2025-07-02T04:00:00Z","v":1440877,"vw":40.403224},{"c":39.39,"h":39.825,"l":39.1752,"n":28140,"o":39.41,"t":"2025-07-03T04:00:00Z","v":2785046,"vw":39.453637},{"c":39.43,"h":40.29,"l":39.22,"n":23283,"o":39.28,"t":"2025-07-07T04:00:00Z","v":1911859,"vw":39.732187},{"c":40.56,"h":40.94,"l":40.14,"n":26541,"o":40.52,"t":"2025-07-08T04:00:00Z","v":2358677,"vw":40.559423},{"c":38.88,"h":39.5,"l":38.56,"n":35044,"o":39.5,"t":"2025-07-09T04:00:00Z","v":4224935,"vw":38.829351},{"c":39.95,"h":40,"l":39.16,"n":22855,"o":39.63,"t":"2025-07-10T04:00:00Z","v":2047767,"vw":39.631771},{"c":39.81,"h":40.34,"l":39.675,"n":18470,"o":40.08,"t":"2025-07-11T04:00:00Z","v":1777714,"vw":39.915471},{"c":41.13,"h":41.1972,"l":40.37,"n":22789,"o":40.52,"t":"2025-07-14T04:00:00Z","v":1951854,"vw":40.9303},{"c":43.54,"h":43.76,"l":41.85,"n":55731,"o":42.63,"t":"2025-07-15T04:00:00Z","v":4794191,"vw":42.909186},{"c":42.98,"h":43.08,"l":41.944,"n":35798,"o":42.49,"t":"2025-07-16T04:00:00Z","v":2824085,"vw":42.494572},{"c":43.33,"h":43.42,"l":42.01,"n":23773,"o":42.14,"t":"2025-07-17T04:00:00Z","v":1865307,"vw":42.830012},{"c":44.99,"h":46.03,"l":44.93,"n":45173,"o":45,"t":"2025-07-18T04:00:00Z","v":4216268,"vw":45.464046},{"c":45.5,"h":46.28,"l":44.94,"n":41347,"o":45.49,"t":"2025-07-21T04:00:00Z","v":3530073,"vw":45.727467},{"c":47.31,"h":47.49,"l":45.885,"n":35902,"o":46.3,"t":"2025-07-22T04:00:00Z","v":3590868,"vw":46.861054},{"c":48.48,"h":48.79,"l":48.07,"n":42616,"o":48.41,"t":"2025-07-23T04:00:00Z","v":3569772,"vw":48.427616},{"c":47.94,"h":48.77,"l":47.685,"n":34440,"o":48.48,"t":"2025-07-24T04:00:00Z","v":2962622,"vw":48.103796},{"c":46.96,"h":46.99,"l":46.15,"n":25351,"o":46.59,"t":"2025-07-25T04:00:00Z","v":2458282,"vw":46.625814},{"c":46.29,"h":47.148,"l":46,"n":39709,"o":47,"t":"2025-07-28T04:00:00Z","v":3501593,"vw":46.551308},{"c":45.31,"h":46.84,"l":45.29,"n":39677,"o":46.81,"t":"2025-07-29T04:00:00Z","v":3145999,"vw":45.980416},{"c":43.9,"h":44.91,"l":43.53,"n":39287,"o":44.47,"t":"2025-07-30T04:00:00Z","v":3321622,"vw":44.221825},{"c":42.57,"h":43.12,"l":41.94,"n":35749,"o":42.28,"t":"2025-07-31T04:00:00Z","v":3541664,"vw":42.556308},{"c":40.54,"h":41.16,"l":39.8613,"n":43443,"o":41,"t":"2025-08-01T04:00:00Z","v":4932954,"vw":40.358489},{"c":42.48,"h":43.05,"l":42.075,"n":35420,"o":42.7,"t":"2025-08-04T04:00:00Z","v":4128495,"vw":42.507342},{"c":43.12,"h":43.789,"l":43.041,"n":21128,"o":43.55,"t":"2025-08-05T04:00:00Z","v":2427786,"vw":43.372608},{"c":43.61,"h":43.67,"l":42.57,"n":15961,"o":43.3,"t":"2025-08-06T04:00:00Z","v":1806247,"vw":43.161104},{"c":43.44,"h":44.2,"l":43.02,"n":17954,"o":43.92,"t":"2025-08-07T04:00:00Z","v":2186390,"vw":43.402893},{"c":43.1,"h":43.17,"l":42.6,"n":15274,"o":42.76,"t":"2025-08-08T04:00:00Z","v":1803347,"vw":42.912336},{"c":42.04,"h":42.8986,"l":41.58,"n":38891,"o":42.53,"t":"2025-08-11T04:00:00Z","v":4057068,"vw":42.125051},{"c":44.12,"h":44.22,"l":42.625,"n":23170,"o":42.68,"t":"2025-08-12T04:00:00Z","v":2247582,"vw":43.643454},{"c":48,"h":48,"l":47.21,"n":49738,"o":47.23,"t":"2025-08-13T04:00:00Z","v":4930192,"vw":47.653012},{"c":45.17,"h":46.01,"l":44.88,"n":40640,"o":45.55,"t":"2025-08-14T04:00:00Z","v":3516034,"vw":45.357716},{"c":45.25,"h":45.67,"l":45.0001,"n":25012,"o":45.34,"t":"2025-08-15T04:00:00Z","v":2271755,"vw":45.329662},{"c":46,"h":46.41,"l":45.77,"n":26773,"o":45.95,"t":"2025-08-18T04:00:00Z","v":2592413,"vw":46.122723},{"c":44.74,"h":45.92,"l":44.39,"n":25168,"o":45.6,"t":"2025-08-19T04:00:00Z","v":2288782,"vw":45.062261},{"c":45.36,"h":45.56,"l":44.59,"n":22360,"o":45.28,"t":"2025-08-20T04:00:00Z","v":1976280,"vw":45.121709},{"c":45.2,"h":45.41,"l":44.69,"n":17228,"o":44.71,"t":"2025-08-21T04:00:00Z","v":1472732,"vw":45.132584},{"c":48.14,"h":48.435,"l":46.15,"n":43306,"o":46.34,"t":"2025-08-22T04:00:00Z","v":3893252,"vw":47.681161},{"c":47.85,"h":49.5,"l":47.815,"n":51815,"o":48.63,"t":"2025-08-25T04:00:00Z","v":4702193,"vw":48.715536},{"c":48.12,"h":48.87,"l":47.97,"n":22565,"o":48.47,"t":"2025-08-26T04:00:00Z","v":1800546,"vw":48.345041},{"c":44.53,"h":44.605,"l":43.875,"n":60154,"o":44.55,"t":"2025-08-27T04:00:00Z","v":4893463,"vw":44.250186},{"c":45.67,"h":45.76,"l":44.23,"n":28049,"o":44.435,"t":"2025-08-28T04:00:00Z","v":2601483,"vw":45.227804},{"c":46.8,"h":47.19,"l":45.76,"n":44244,"o":45.99,"t":"2025-08-29T04:00:00Z","v":3381384,"vw":46.534081},{"c":47.96,"h":48,"l":45.7432,"n":50036,"o":46,"t":"2025-09-02T04:00:00Z","v":4394275,"vw":46.954957},{"c":46.77,"h":47.095,"l":46.165,"n":23197,"o":46.6,"t":"2025-09-03T04:00:00Z","v":1784176,"vw":46.683553},{"c":44.71,"h":44.93,"l":43.77,"n":33531,"o":44.73,"t":"2025-09-04T04:00:00Z","v":2811844,"vw":44.288308},{"c":46.45,"h":46.88,"l":45.72,"n":34524,"o":46.7,"t":"2025-09-05T04:00:00Z","v":2590459,"vw":46.326125},{"c":48.44,"h":48.465,"l":47.37,"n":28982,"o":47.83,"t":"2025-09-08T04:00:00Z","v":3049819,"vw":47.925207},{"c":50.28,"h":50.75,"l":49.68,"n":36380,"o":49.72,"t":"2025-09-09T04:00:00Z","v":3663082,"vw":50.150669},{"c":49.4,"h":50.86,"l":49.4,"n":37189,"o":50.79,"t":"2025-09-10T04:00:00Z","v":3199452,"vw":49.87632},{"c":53.15,"h":53.165,"l":50.89,"n":42882,"o":50.98,"t":"2025-09-11T04:00:00Z","v":3737244,"vw":52.328225},{"c":52.19,"h":52.89,"l":51.8803,"n":21027,"o":52.65,"t":"2025-09-12T04:00:00Z","v":1756543,"vw":52.305239},{"c":53.21,"h":53.795,"l":53.01,"n":27640,"o":53.67,"t":"2025-09-15T04:00:00Z","v":2353661,"vw":53.36154},{"c":54.3,"h":54.51,"l":52.4007,"n":25947,"o":52.82,"t":"2025-09-16T04:00:00Z","v":2124341,"vw":53.543398},{"c":56.61,"h":56.99,"l":55.44,"n":44425,"o":56.63,"t":"2025-09-17T04:00:00Z","v":3674698,"vw":56.461044},{"c":54.5,"h":54.9,"l":53.54,"n":34557,"o":53.81,"t":"2025-09-18T04:00:00Z","v":3049855,"vw":54.24173},{"c":53.78,"h":55.42,"l":53.76,"n":24484,"o":54.7,"t":"2025-09-19T04:00:00Z","v":2341893,"vw":54.38028},{"c":52.63,"h":53.17,"l":52.1869,"n":20930,"o":52.71,"t":"2025-09-22T04:00:00Z","v":2393838,"vw":52.620543},{"c":50.55,"h":51.8,"l":50.54,"n":28262,"o":51.29,"t":"2025-09-23T04:00:00Z","v":2804742,"vw":51.216628},{"c":52.19,"h":53.18,"l":51.93,"n":26250,"o":52.275,"t":"2025-09-24T04:00:00Z","v":2130450,"vw":52.422721},{"c":52.56,"h":52.92,"l":51.78,"n":20838,"o":52.58,"t":"2025-09-25T04:00:00Z","v":1798162,"vw":52.413573},{"c":51.32,"h":51.53,"l":50.35,"n":22263,"o":51.04,"t":"2025-09-26T04:00:00Z","v":2107049,"vw":51.011027},{"c":53.64,"h":54.13,"l":53.24,"n":19970,"o":53.65,"t":"2025-09-29T04:00:00Z","v":1571364,"vw":53.642448},{"c":54.29,"h":55.34,"l":53.87,"n":20310,"o":55.09,"t":"2025-09-30T04:00:00Z","v":1633130,"vw":54.493328},{"c":55.17,"h":55.3894,"l":54.35,"n":12125,"o":54.35,"t":"2025-10-01T04:00:00Z","v":978769,"vw":54.989733},{"c":56.62,"h":57.71,"l":56.32,"n":20472,"o":57.31,"t":"2025-10-02T04:00:00Z","v":1688098,"vw":56.994809},{"c":55.36,"h":56.167,"l":54.9265,"n":18159,"o":55.91,"t":"2025-10-03T04:00:00Z","v":1229527,"vw":55.584409},{"c":55.25,"h":55.82,"l":54.3,"n":19496,"o":54.45,"t":"2025-10-06T04:00:00Z","v":1572799,"vw":55.202711},{"c":53.4,"h":55.56,"l":53.0201,"n":22990,"o":55.44,"t":"2025-10-07T04:00:00Z","v":1732596,"vw":53.87743},{"c":53.8,"h":53.89,"l":52.56,"n":24676,"o":53.35,"t":"2025-10-08T04:00:00Z","v":1840816,"vw":53.269247},{"c":51.68,"h":54.1,"l":51.2705,"n":26661,"o":54.08,"t":"2025-10-09T04:00:00Z","v":2260336,"vw":52.168597},{"c":43.42,"h":52.3,"l":42.51,"n":115774,"o":51.31,"t":"2025-10-10T04:00:00Z","v":14848251,"vw":45.980306},{"c":47.2,"h":48.26,"l":46.86,"n":65611,"o":48.05,"t":"2025-10-13T04:00:00Z","v":5854541,"vw":47.541003},{"c":46.9,"h":48.11,"l":45.4143,"n":31913,"o":45.7,"t":"2025-10-14T04:00:00Z","v":2847406,"vw":46.899876},{"c":48.22,"h":48.989,"l":47.295,"n":31262,"o":48.51,"t":"2025-10-15T04:00:00Z","v":2231386,"vw":48.32796},{"c":48.92,"h":49.85,"l":48.45,"n":22639,"o":49.05,"t":"2025-10-16T04:00:00Z","v":1807708,"vw":49.082726},{"c":48.87,"h":49.11,"l":46.6,"n":29020,"o":46.72,"t":"2025-10-17T04:00:00Z","v":2521518,"vw":48.004826},{"c":50.64,"h":50.905,"l":48.2503,"n":33303,"o":48.58,"t":"2025-10-20T04:00:00Z","v":2489810,"vw":49.745195},{"c":48.55,"h":49.29,"l":48.38,"n":18498,"o":49.24,"t":"2025-10-21T04:00:00Z","v":1527071,"vw":48.678148},{"c":47.82,"h":48.85,"l":46.55,"n":13491,"o":47.95,"t":"2025-10-22T04:00:00Z","v":1331985,"vw":47.757946},{"c":50.27,"h":50.87,"l":49.32,"n":21083,"o":49.5,"t":"2025-10-23T04:00:00Z","v":1687183,"vw":50.059878},{"c":50.75,"h":51.27,"l":50.59,"n":17896,"o":51.17,"t":"2025-10-24T04:00:00Z","v":1499931,"vw":50.885626},{"c":52.69,"h":53.005,"l":52.42,"n":30139,"o":52.91,"t":"2025-10-27T04:00:00Z","v":2186632,"vw":52.738934},{"c":51.86,"h":51.995,"l":50.71,"n":30568,"o":51.04,"t":"2025-10-28T04:00:00Z","v":2212123,"vw":51.3666},{"c":52.23,"h":53.23,"l":51.35,"n":26068,"o":52.84,"t":"2025-10-29T04:00:00Z","v":2164666,"vw":52.527031},{"c":49.14,"h":50,"l":48.78,"n":26806,"o":49.16,"t":"2025-10-30T04:00:00Z","v":2411576,"vw":49.358767},{"c":47.51,"h":47.8,"l":46.2256,"n":43183,"o":46.84,"t":"2025-10-31T04:00:00Z","v":3156807,"vw":46.930655},{"c":47.9,"h":48.09,"l":47.19,"n":20767,"o":48.07,"t":"2025-11-03T05:00:00Z","v":1659749,"vw":47.673315},{"c":46.27,"h":47.25,"l":45.92,"n":25804,"o":46.11,"t":"2025-11-04T05:00:00Z","v":1926026,"vw":46.582851},{"c":47.58,"h":47.94,"l":46.6,"n":18145,"o":46.73,"t":"2025-11-05T05:00:00Z","v":1485605,"vw":47.412599},{"c":48.93,"h":50.09,"l":48.35,"n":22858,"o":49.4,"t":"2025-11-06T05:00:00Z","v":2228819,"vw":49.11462},{"c":48.13,"h":48.19,"l":46.435,"n":26915,"o":47.06,"t":"2025-11-07T05:00:00Z","v":1883992,"vw":47.196838},{"c":50.97,"h":51.13,"l":49.81,"n":27977,"o":50.33,"t":"2025-11-10T05:00:00Z","v":2117242,"vw":50.467153},{"c":51,"h":51.68,"l":50.84,"n":15518,"o":51.23,"t":"2025-11-11T05:00:00Z","v":1410348,"vw":51.220219},{"c":51.55,"h":51.76,"l":50.74,"n":18319,"o":51.76,"t":"2025-11-12T05:00:00Z","v":1902859,"vw":51.229403},{"c":50.52,"h":52.68,"l":49.975,"n":20593,"o":52.62,"t":"2025-11-13T05:00:00Z","v":2141338,"vw":51.197587},{"c":48.59,"h":50.15,"l":47.7,"n":27547,"o":48.67,"t":"2025-11-14T05:00:00Z","v":2718921,"vw":48.868308},{"c":46.87,"h":48.24,"l":46.37,"n":15889,"o":47.42,"t":"2025-11-17T05:00:00Z","v":1604160,"vw":47.241302},{"c":46.33,"h":46.73,"l":45.126,"n":16747,"o":45.31,"t":"2025-11-18T05:00:00Z","v":1620885,"vw":46.113935},{"c":44.95,"h":45.66,"l":44.58,"n":17337,"o":45.46,"t":"2025-11-19T05:00:00Z","v":1656433,"vw":45.142576},{"c":43.04,"h":46.0399,"l":42.97,"n":27262,"o":45.49,"t":"2025-11-20T05:00:00Z","v":3550622,"vw":43.937234},{"c":43.46,"h":44.069,"l":41.55,"n":30469,"o":42.24,"t":"2025-11-21T05:00:00Z","v":3634867,"vw":42.939999},{"c":45.58,"h":45.68,"l":44.65,"n":16686,"o":44.72,"t":"2025-11-24T05:00:00Z","v":1579059,"vw":45.243952},{"c":46.44,"h":46.87,"l":45.84,"n":19004,"o":46.67,"t":"2025-11-25T05:00:00Z","v":1990675,"vw":46.22657},{"c":45.59,"h":46.45,"l":43.95,"n":20667,"o":45.93,"t":"2025-11-26T05:00:00Z","v":1681620,"vw":45.456766},{"c":46.1,"h":46.4,"l":45.69,"n":10176,"o":45.7,"t":"2025-11-28T05:00:00Z","v":888170,"vw":46.060335},{"c":46.57,"h":47.06,"l":45.91,"n":8624,"o":45.95,"t":"2025-12-01T05:00:00Z","v":794658,"vw":46.424166},{"c":45.92,"h":46.15,"l":45.17,"n":11869,"o":46.13,"t":"2025-12-02T05:00:00Z","v":841211,"vw":45.698381},{"c":44.98,"h":44.98,"l":44.035,"n":12087,"o":44.1,"t":"2025-12-03T05:00:00Z","v":992896,"vw":44.492249},{"c":45.33,"h":45.59,"l":45.05,"n":9128,"o":45.57,"t":"2025-12-04T05:00:00Z","v":685595,"vw":45.344413},{"c":47.22,"h":47.65,"l":46.92,"n":12560,"o":47.27,"t":"2025-12-05T05:00:00Z","v":1157663,"vw":47.284297},{"c":45.73,"h":45.97,"l":45.12,"n":14270,"o":45.97,"t":"2025-12-08T05:00:00Z","v":1214819,"vw":45.588339},{"c":43.52,"h":43.7,"l":42.91,"n":24162,"o":43.2,"t":"2025-12-09T05:00:00Z","v":2184628,"vw":43.244705},{"c":44.41,"h":44.87,"l":43.733,"n":13886,"o":43.99,"t":"2025-12-10T05:00:00Z","v":1370617,"vw":44.211224},{"c":44.71,"h":44.88,"l":43.59,"n":11883,"o":44.05,"t":"2025-12-11T05:00:00Z","v":1106018,"vw":44.327968},{"c":44.33,"h":45.78,"l":43.71,"n":13337,"o":45.52,"t":"2025-12-12T05:00:00Z","v":1249525,"vw":44.572928},{"c":43.13,"h":44.08,"l":43.045,"n":16835,"o":44,"t":"2025-12-15T05:00:00Z","v":1537017,"vw":43.412233},{"c":41.82,"h":41.96,"l":41.02,"n":24902,"o":41.55,"t":"2025-12-16T05:00:00Z","v":2791709,"vw":41.480764},{"c":41.58,"h":43.28,"l":41.51,"n":15411,"o":43.02,"t":"2025-12-17T05:00:00Z","v":1553497,"vw":42.50288},{"c":42.74,"h":43.57,"l":42.67,"n":20098,"o":43.07,"t":"2025-12-18T05:00:00Z","v":1905603,"vw":43.109824},{"c":43.94,"h":44.34,"l":43.31,"n":12172,"o":43.39,"t":"2025-12-19T05:00:00Z","v":1176148,"vw":43.97398},{"c":44.09,"h":44.38,"l":43.59,"n":11148,"o":43.8,"t":"2025-12-22T05:00:00Z","v":1203480,"vw":44.039828},{"c":43.58,"h":43.595,"l":42.561,"n":10658,"o":43.06,"t":"2025-12-23T05:00:00Z","v":948898,"vw":43.096036},{"c":43.67,"h":43.92,"l":43.45,"n":3834,"o":43.51,"t":"2025-12-24T05:00:00Z","v":374755,"vw":43.720616},{"c":44.91,"h":44.97,"l":43.87,"n":12634,"o":44.05,"t":"2025-12-26T05:00:00Z","v":1269081,"vw":44.637884},{"c":43.34,"h":43.375,"l":42.45,"n":16858,"o":42.51,"t":"2025-12-29T05:00:00Z","v":1579849,"vw":42.905313},{"c":43.9,"h":44.44,"l":43.72,"n":19578,"o":44.29,"t":"2025-12-30T05:00:00Z","v":1913619,"vw":43.99035},{"c":42.59,"h":43.04,"l":42.315,"n":13217,"o":43.04,"t":"2025-12-31T05:00:00Z","v":1408244,"vw":42.636931},{"c":47.72,"h":47.8155,"l":46.35,"n":35101,"o":46.37,"t":"2026-01-02T05:00:00Z","v":4172837,"vw":47.093011},{"c":48,"h":48.0531,"l":45.65,"n":24568,"o":46.14,"t":"2026-01-05T05:00:00Z","v":2324317,"vw":46.732867},{"c":48.05,"h":49.1361,"l":47.96,"n":18781,"o":48.61,"t":"2026-01-06T05:00:00Z","v":1720877,"vw":48.604905},{"c":45.63,"h":46.4,"l":45.565,"n":20982,"o":46.32,"t":"2026-01-07T05:00:00Z","v":1902536,"vw":45.922637},{"c":46.05,"h":46.11,"l":44.4701,"n":17243,"o":44.58,"t":"2026-01-08T05:00:00Z","v":1840043,"vw":45.650958},{"c":45.81,"h":45.9499,"l":44.76,"n":20656,"o":45.54,"t":"2026-01-09T05:00:00Z","v":2007955,"vw":45.357447},{"c":50.34,"h":50.455,"l":47.41,"n":41808,"o":47.41,"t":"2026-01-12T05:00:00Z","v":3722637,"vw":49.169296},{"c":48.9,"h":49.7,"l":48.15,"n":19351,"o":49.3,"t":"2026-01-13T05:00:00Z","v":1556199,"vw":48.91411},{"c":48.05,"h":48.2,"l":47.26,"n":17398,"o":47.53,"t":"2026-01-14T05:00:00Z","v":1650005,"vw":47.748247},{"c":47.96,"h":48.66,"l":46.78,"n":19339,"o":47.59,"t":"2026-01-15T05:00:00Z","v":1417125,"vw":47.797572},{"c":45.33,"h":46.28,"l":44.64,"n":37695,"o":46.17,"t":"2026-01-16T05:00:00Z","v":3355713,"vw":45.350444},{"c":43.94,"h":45.245,"l":43.81,"n":18852,"o":44.5,"t":"2026-01-20T05:00:00Z","v":1721868,"vw":44.398562},{"c":45.44,"h":46.1,"l":44.54,"n":30394,"o":45.23,"t":"2026-01-21T05:00:00Z","v":2633166,"vw":45.472596},{"c":45.8,"h":46.56,"l":45.69,"n":18563,"o":45.9,"t":"2026-01-22T05:00:00Z","v":2233497,"vw":46.133816},{"c":45.66,"h":45.81,"l":44.76,"n":14632,"o":45.22,"t":"2026-01-23T05:00:00Z","v":1248328,"vw":45.46227},{"c":45.69,"h":46.2,"l":45.1,"n":18997,"o":45.31,"t":"2026-01-26T05:00:00Z","v":1544969,"vw":45.724855},{"c":47.46,"h":47.67,"l":46.88,"n":17698,"o":47.31,"t":"2026-01-27T05:00:00Z","v":1497850,"vw":47.330033},{"c":49.35,"h":49.95,"l":48.65,"n":21711,"o":49.74,"t":"2026-01-28T05:00:00Z","v":1930530,"vw":49.374798},{"c":50.41,"h":51.78,"l":48.271,"n":32207,"o":51.165,"t":"2026-01-29T05:00:00Z","v":3158520,"vw":50.047387},{"c":46.12,"h":48.2,"l":45.12,"n":43821,"o":47.68,"t":"2026-01-30T05:00:00Z","v":3392085,"vw":46.685098},{"c":44.45,"h":45.045,"l":44.09,"n":23060,"o":44.4,"t":"2026-02-02T05:00:00Z","v":2293684,"vw":44.615883},{"c":43,"h":43.58,"l":41.88,"n":38292,"o":43,"t":"2026-02-03T05:00:00Z","v":3090098,"vw":42.788811},{"c":41.51,"h":42.98,"l":40.845,"n":32055,"o":42.98,"t":"2026-02-04T05:00:00Z","v":2888260,"vw":41.744114},{"c":41.25,"h":43.02,"l":41.1304,"n":30393,"o":42.4,"t":"2026-02-05T05:00:00Z","v":3270296,"vw":42.018187},{"c":44.44,"h":44.505,"l":43.05,"n":24800,"o":43.05,"t":"2026-02-06T05:00:00Z","v":2345180,"vw":43.732524},{"c":45.02,"h":45.22,"l":43.82,"n":18722,"o":44.07,"t":"2026-02-09T05:00:00Z","v":1566577,"vw":44.775188},{"c":45.46,"h":45.95,"l":44.63,"n":10125,"o":45.02,"t":"2026-02-10T05:00:00Z","v":839375,"vw":45.435847},{"c":45.26,"h":45.4,"l":43.82,"n":11682,"o":44.71,"t":"2026-02-11T05:00:00Z","v":1034748,"vw":44.618403},{"c":42.43,"h":44.3,"l":41.82,"n":29187,"o":44.29,"t":"2026-02-12T05:00:00Z","v":2624287,"vw":42.662221},{"c":41.39,"h":41.88,"l":40.56,"n":22943,"o":40.745,"t":"2026-02-13T05:00:00Z","v":2067511,"vw":41.336963},{"c":41.97,"h":42.36,"l":40.91,"n":19539,"o":41.55,"t":"2026-02-17T05:00:00Z","v":1955709,"vw":41.614008},{"c":42.58,"h":43.13,"l":42.3393,"n":12199,"o":42.68,"t":"2026-02-18T05:00:00Z","v":862390,"vw":42.758854},{"c":42.16,"h":42.34,"l":41.44,"n":13289,"o":42.16,"t":"2026-02-19T05:00:00Z","v":1129400,"vw":41.94431},{"c":42.74,"h":42.765,"l":39.9501,"n":30904,"o":40.05,"t":"2026-02-20T05:00:00Z","v":2646352,"vw":41.73338},{"c":42.35,"h":43.72,"l":42.1,"n":16428,"o":43.35,"t":"2026-02-23T05:00:00Z","v":1476263,"vw":43.026669},{"c":41.32,"h":41.7,"l":40.3849,"n":13858,"o":40.595,"t":"2026-02-24T05:00:00Z","v":1399185,"vw":41.015196},{"c":41.53,"h":41.64,"l":40.505,"n":15182,"o":41.31,"t":"2026-02-25T05:00:00Z","v":1548388,"vw":41.184581},{"c":38.18,"h":38.76,"l":37.355,"n":41677,"o":38.37,"t":"2026-02-26T05:00:00Z","v":4457829,"vw":37.992194},{"c":37.86,"h":38.26,"l":37.57,"n":13282,"o":37.92,"t":"2026-02-27T05:00:00Z","v":1167301,"vw":37.933919},{"c":36.61,"h":36.94,"l":35.24,"n":19587,"o":35.36,"t":"2026-03-02T05:00:00Z","v":2190727,"vw":36.122831},{"c":34.12,"h":34.54,"l":32.01,"n":49059,"o":33.29,"t":"2026-03-03T05:00:00Z","v":5868100,"vw":32.963594},{"c":34.57,"h":34.805,"l":33.55,"n":35588,"o":34.31,"t":"2026-03-04T05:00:00Z","v":3643401,"vw":34.22534},{"c":32.78,"h":33.36,"l":32.0738,"n":26048,"o":32.545,"t":"2026-03-05T05:00:00Z","v":3197404,"vw":32.622044},{"c":33.35,"h":33.86,"l":32.64,"n":26567,"o":32.92,"t":"2026-03-06T05:00:00Z","v":2586151,"vw":33.349774},{"c":35.17,"h":35.37,"l":33.3,"n":25679,"o":33.83,"t":"2026-03-09T04:00:00Z","v":3412891,"vw":34.247935},{"c":35.45,"h":36.86,"l":34.9,"n":19966,"o":35.34,"t":"2026-03-10T04:00:00Z","v":2537614,"vw":35.888977},{"c":34.81,"h":35.165,"l":34.31,"n":17796,"o":35,"t":"2026-03-11T04:00:00Z","v":1966081,"vw":34.741328},{"c":34.22,"h":34.9565,"l":33.875,"n":10292,"o":34.68,"t":"2026-03-12T04:00:00Z","v":1268171,"vw":34.338385},{"c":34.41,"h":35.67,"l":34.26,"n":26543,"o":35.24,"t":"2026-03-13T04:00:00Z","v":2378850,"vw":34.83335},{"c":36.16,"h":36.605,"l":35.945,"n":27450,"o":36.2,"t":"2026-03-16T04:00:00Z","v":2851468,"vw":36.285184},{"c":36.15,"h":36.8,"l":36.03,"n":21861,"o":36.67,"t":"2026-03-17T04:00:00Z","v":1941313,"vw":36.361376},{"c":34.23,"h":35.64,"l":34.19,"n":24974,"o":35.48,"t":"2026-03-18T04:00:00Z","v":2477925,"vw":34.873644},{"c":34.13,"h":34.7,"l":33.02,"n":26946,"o":33.32,"t":"2026-03-19T04:00:00Z","v":2385607,"vw":33.778659},{"c":31.22,"h":32.71,"l":31.0101,"n":42738,"o":32.64,"t":"2026-03-20T04:00:00Z","v":4483668,"vw":31.796845},{"c":31.79,"h":32.74,"l":31.31,"n":49343,"o":31.68,"t":"2026-03-23T04:00:00Z","v":4186909,"vw":32.031764},{"c":31.62,"h":31.98,"l":30.99,"n":19357,"o":31.17,"t":"2026-03-24T04:00:00Z","v":1807017,"vw":31.538468},{"c":33.3,"h":33.56,"l":32.73,"n":24274,"o":33.14,"t":"2026-03-25T04:00:00Z","v":2277407,"vw":33.275378},{"c":30.42,"h":31.515,"l":30.4,"n":30616,"o":30.85,"t":"2026-03-26T04:00:00Z","v":2969846,"vw":30.97755},{"c":30.1,"h":30.75,"l":29.925,"n":19973,"o":30.56,"t":"2026-03-27T04:00:00Z","v":2233747,"vw":30.283935},{"c":30.46,"h":31.15,"l":30.215,"n":19982,"o":30.92,"t":"2026-03-30T04:00:00Z","v":2169154,"vw":30.64795},{"c":32.81,"h":32.915,"l":30.7,"n":28245,"o":30.93,"t":"2026-03-31T04:00:00Z","v":3392580,"vw":31.793954},{"c":31.95,"h":32.59,"l":31.765,"n":31929,"o":32,"t":"2026-04-01T04:00:00Z","v":3105328,"vw":32.158485},{"c":31.84,"h":32.17,"l":30.57,"n":20350,"o":30.695,"t":"2026-04-02T04:00:00Z","v":1923147,"vw":31.462508},{"c":31.83,"h":32.25,"l":31.16,"n":15478,"o":31.16,"t":"2026-04-06T04:00:00Z","v":1495129,"vw":31.813878},{"c":31.62,"h":31.64,"l":30.49,"n":22805,"o":31.24,"t":"2026-04-07T04:00:00Z","v":2786859,"vw":31.001494},{"c":33.96,"h":34.7,"l":33.53,"n":26411,"o":34.4,"t":"2026-04-08T04:00:00Z","v":3834964,"vw":34.002879},{"c":33.78,"h":33.85,"l":32.58,"n":17550,"o":33.02,"t":"2026-04-09T04:00:00Z","v":2359089,"vw":33.468673},{"c":33.6,"h":34.2681,"l":33.445,"n":12600,"o":34.16,"t":"2026-04-10T04:00:00Z","v":1552641,"vw":33.819034},{"c":34.2,"h":34.215,"l":32.71,"n":17247,"o":33.07,"t":"2026-04-13T04:00:00Z","v":2129773,"vw":33.37439},{"c":35.4,"h":35.45,"l":34.37,"n":15601,"o":34.37,"t":"2026-04-14T04:00:00Z","v":2019139,"vw":35.077503},{"c":35.41,"h":35.525,"l":34.555,"n":12037,"o":34.7,"t":"2026-04-15T04:00:00Z","v":1451527,"vw":35.182668},{"c":36.34,"h":36.9786,"l":36.065,"n":20168,"o":36.735,"t":"2026-04-16T04:00:00Z","v":2704620,"vw":36.489383},{"c":37.41,"h":38.19,"l":37.1731,"n":25738,"o":37.57,"t":"2026-04-17T04:00:00Z","v":3028381,"vw":37.595437},{"c":37.54,"h":37.62,"l":36.93,"n":11134,"o":37.29,"t":"2026-04-20T04:00:00Z","v":1187781,"vw":37.384529},{"c":35.9,"h":37.233,"l":35.71,"n":12742,"o":37.16,"t":"2026-04-21T04:00:00Z","v":1259634,"vw":36.368275},{"c":35.5,"h":35.93,"l":35.3396,"n":15031,"o":35.59,"t":"2026-04-22T04:00:00Z","v":1485795,"vw":35.601145},{"c":34.12,"h":35,"l":33.43,"n":18926,"o":34.87,"t":"2026-04-23T04:00:00Z","v":2020069,"vw":34.23794},{"c":35.13,"h":35.28,"l":34.4,"n":13672,"o":34.52,"t":"2026-04-24T04:00:00Z","v":1461974,"vw":34.948112},{"c":33.93,"h":34.38,"l":33.84,"n":14695,"o":34.06,"t":"2026-04-27T04:00:00Z","v":1461313,"vw":34.054677},{"c":33.38,"h":33.56,"l":32.97,"n":11990,"o":33.09,"t":"2026-04-28T04:00:00Z","v":1192643,"vw":33.350229},{"c":33.63,"h":34.33,"l":33.36,"n":13962,"o":34.22,"t":"2026-04-29T04:00:00Z","v":1182492,"vw":33.711727},{"c":34.82,"h":34.91,"l":33.34,"n":13470,"o":33.55,"t":"2026-04-30T04:00:00Z","v":1233154,"vw":34.312029},{"c":34.84,"h":35.63,"l":34.45,"n":12061,"o":34.45,"t":"2026-05-01T04:00:00Z","v":1082710,"vw":35.020249},{"c":34.1,"h":34.8347,"l":33.9,"n":22208,"o":34.16,"t":"2026-05-04T04:00:00Z","v":1949704,"vw":34.315332},{"c":33.91,"h":34.445,"l":33.91,"n":12694,"o":34.37,"t":"2026-05-05T04:00:00Z","v":1379194,"vw":34.174342},{"c":36.72,"h":36.8,"l":35.165,"n":34866,"o":35.34,"t":"2026-05-06T04:00:00Z","v":2869253,"vw":36.215574},{"c":35.89,"h":37,"l":35.68,"n":23738,"o":37,"t":"2026-05-07T04:00:00Z","v":2066501,"vw":36.224211},{"c":35.96,"h":37.09,"l":35.73,"n":22134,"o":36.615,"t":"2026-05-08T04:00:00Z","v":2180824,"vw":36.23378},{"c":36.59,"h":37.09,"l":36.5,"n":19278,"o":36.67,"t":"2026-05-11T04:00:00Z","v":1899401,"vw":36.733223},{"c":36.2,"h":36.71,"l":35.38,"n":18948,"o":36.53,"t":"2026-05-12T04:00:00Z","v":1645639,"vw":35.951046},{"c":38.86,"h":39.14,"l":35.56,"n":73227,"o":35.62,"t":"2026-05-13T04:00:00Z","v":6396155,"vw":38.267835},{"c":35.8,"h":36.27,"l":35.185,"n":48804,"o":36.05,"t":"2026-05-14T04:00:00Z","v":4719103,"vw":35.811481},{"c":32.83,"h":33.95,"l":32.735,"n":40588,"o":33.87,"t":"2026-05-15T04:00:00Z","v":3512195,"vw":33.185526},{"c":32.59,"h":33.178,"l":32.37,"n":25489,"o":33.16,"t":"2026-05-18T04:00:00Z","v":2285693,"vw":32.747365},{"c":32.93,"h":33.21,"l":32.59,"n":23486,"o":32.71,"t":"2026-05-19T04:00:00Z","v":2160808,"vw":32.918646},{"c":32.82,"h":32.99,"l":31.99,"n":22920,"o":32.76,"t":"2026-05-20T04:00:00Z","v":2151821,"vw":32.620656},{"c":31.8,"h":31.98,"l":30.66,"n":39280,"o":31.11,"t":"2026-05-21T04:00:00Z","v":3764374,"vw":31.195939},{"c":30.82,"h":31.04,"l":29.92,"n":37626,"o":29.95,"t":"2026-05-22T04:00:00Z","v":3390962,"vw":30.615891},{"c":31.36,"h":31.4,"l":30.925,"n":18342,"o":31.135,"t":"2026-05-26T04:00:00Z","v":1912127,"vw":31.166258},{"c":30.31,"h":30.63,"l":29.77,"n":32725,"o":29.77,"t":"2026-05-27T04:00:00Z","v":2995957,"vw":30.241899},{"c":29.46,"h":29.57,"l":28.51,"n":27639,"o":28.718,"t":"2026-05-28T04:00:00Z","v":2753645,"vw":29.071928},{"c":29.58,"h":30.15,"l":29.18,"n":23064,"o":29.42,"t":"2026-05-29T04:00:00Z","v":2013122,"vw":29.768248},{"c":30.24,"h":30.54,"l":29.62,"n":26595,"o":29.9,"t":"2026-06-01T04:00:00Z","v":2087683,"vw":30.0761},{"c":32.87,"h":33.5463,"l":32.62,"n":32670,"o":33.04,"t":"2026-06-02T04:00:00Z","v":2737744,"vw":32.993906},{"c":30.66,"h":31.3391,"l":30.5601,"n":21439,"o":31.18,"t":"2026-06-03T04:00:00Z","v":1864105,"vw":30.850941},{"c":30.5,"h":31.39,"l":30.46,"n":12914,"o":30.96,"t":"2026-06-04T04:00:00Z","v":1117877,"vw":30.727093},{"c":28.56,"h":30,"l":28.19,"n":31084,"o":30,"t":"2026-06-05T04:00:00Z","v":3196047,"vw":28.819111},{"c":28.41,"h":29.34,"l":28.395,"n":19321,"o":29.177,"t":"2026-06-08T04:00:00Z","v":1746092,"vw":28.771848},{"c":28.41,"h":29.22,"l":27.645,"n":24402,"o":29.144,"t":"2026-06-09T04:00:00Z","v":2212376,"vw":28.378344},{"c":28.51,"h":29.295,"l":28.47,"n":12839,"o":28.828,"t":"2026-06-10T04:00:00Z","v":1334922,"vw":28.871689},{"c":28.89,"h":28.95,"l":27.45,"n":25517,"o":27.72,"t":"2026-06-11T04:00:00Z","v":2295814,"vw":28.120177},{"c":29.78,"h":29.98,"l":29.3814,"n":19493,"o":29.92,"t":"2026-06-12T04:00:00Z","v":1687326,"vw":29.731575},{"c":30.03,"h":30.42,"l":29.875,"n":13299,"o":30.28,"t":"2026-06-15T04:00:00Z","v":1458147,"vw":30.13103},{"c":28.6,"h":28.74,"l":28.2201,"n":18652,"o":28.42,"t":"2026-06-16T04:00:00Z","v":1898410,"vw":28.507947},{"c":26.4,"h":28.1,"l":26.235,"n":35342,"o":27.55,"t":"2026-06-17T04:00:00Z","v":3625543,"vw":27.141696},{"c":25.56,"h":25.9322,"l":25.345,"n":25326,"o":25.85,"t":"2026-06-18T04:00:00Z","v":2809314,"vw":25.526652},{"c":25.84,"h":26.25,"l":25.48,"n":16517,"o":25.839,"t":"2026-06-22T04:00:00Z","v":1566175,"vw":25.878753},{"c":24.25,"h":24.595,"l":24.04,"n":17303,"o":24.06,"t":"2026-06-23T04:00:00Z","v":1791725,"vw":24.33249},{"c":23.2,"h":23.65,"l":23.105,"n":23367,"o":23.21,"t":"2026-06-24T04:00:00Z","v":2276926,"vw":23.356651},{"c":21.72,"h":22.21,"l":21.29,"n":34792,"o":22.05,"t":"2026-06-25T04:00:00Z","v":3769108,"vw":21.612088},{"c":21.45,"h":21.62,"l":20.69,"n":21069,"o":20.7,"t":"2026-06-26T04:00:00Z","v":2143675,"vw":21.283692},{"c":21.72,"h":22.03,"l":21.59,"n":18517,"o":21.75,"t":"2026-06-29T04:00:00Z","v":2055802,"vw":21.767924},{"c":21.47,"h":21.785,"l":21.11,"n":13797,"o":21.47,"t":"2026-06-30T04:00:00Z","v":1497896,"vw":21.479499},{"c":22.27,"h":22.765,"l":21.08,"n":22947,"o":21.15,"t":"2026-07-01T04:00:00Z","v":2372675,"vw":22.396202},{"c":22.08,"h":22.55,"l":21.56,"n":19670,"o":22.27,"t":"2026-07-02T04:00:00Z","v":2034862,"vw":21.994808},{"c":23.3,"h":23.35,"l":22.91,"n":15592,"o":23,"t":"2026-07-06T04:00:00Z","v":1766028,"vw":23.165617},{"c":23.26,"h":23.775,"l":22.92,"n":13079,"o":23.36,"t":"2026-07-07T04:00:00Z","v":1170359,"vw":23.337754},{"c":25.29,"h":25.7,"l":25.145,"n":29547,"o":25.32,"t":"2026-07-08T04:00:00Z","v":2801192,"vw":25.341474},{"c":25.21,"h":25.2475,"l":24.71,"n":13289,"o":24.872,"t":"2026-07-09T04:00:00Z","v":1258307,"vw":25.073295},{"c":25.36,"h":25.67,"l":25.1641,"n":13837,"o":25.3,"t":"2026-07-10T04:00:00Z","v":1073678,"vw":25.370399},{"c":25.25,"h":25.89,"l":25.05,"n":12374,"o":25.55,"t":"2026-07-13T04:00:00Z","v":1197076,"vw":25.434786},{"c":25.96,"h":26.6,"l":25.88,"n":13284,"o":26.4,"t":"2026-07-14T04:00:00Z","v":1163793,"vw":26.140313},{"c":27.14,"h":27.76,"l":26.9077,"n":18162,"o":27,"t":"2026-07-15T04:00:00Z","v":2150912,"vw":27.388353},{"c":27.72,"h":28.23,"l":27.62,"n":13201,"o":28.03,"t":"2026-07-16T04:00:00Z","v":1260089,"vw":27.84225},{"c":26.79,"h":26.825,"l":26.12,"n":14686,"o":26.255,"t":"2026-07-17T04:00:00Z","v":1518767,"vw":26.551372},{"c":28.89,"h":29.465,"l":28.61,"n":22769,"o":28.945,"t":"2026-07-20T04:00:00Z","v":2112682,"vw":29.047155},{"c":27.87,"h":28.45,"l":27.725,"n":13152,"o":28.42,"t":"2026-07-21T04:00:00Z","v":1076684,"vw":27.993791},{"c":27.39,"h":27.685,"l":27.25,"n":10292,"o":27.685,"t":"2026-07-22T04:00:00Z","v":808333,"vw":27.452688},{"c":27.41,"h":28.05,"l":27.2,"n":8960,"o":27.93,"t":"2026-07-23T04:00:00Z","v":1012055,"vw":27.542475},{"c":27.7,"h":28.095,"l":27.33,"n":7798,"o":27.52,"t":"2026-07-24T04:00:00Z","v":708776,"vw":27.740501},{"c":29.34,"h":29.4518,"l":28.63,"n":12615,"o":28.87,"t":"2026-07-27T04:00:00Z","v":1053761,"vw":29.111297},{"c":30.25,"h":30.42,"l":29.46,"n":15351,"o":29.68,"t":"2026-07-28T04:00:00Z","v":1268099,"vw":30.146533},{"c":31.45,"h":32.38,"l":30.92,"n":21069,"o":31.01,"t":"2026-07-29T04:00:00Z","v":1779902,"vw":31.56525},{"c":32.47,"h":32.55,"l":31.66,"n":15756,"o":31.88,"t":"2026-07-30T04:00:00Z","v":1392980,"vw":32.179992},{"c":32.47,"h":32.5,"l":31.6,"n":14913,"o":31.89,"t":"2026-07-31T04:00:00Z","v":1117706,"vw":32.037514},{"c":32.26,"h":32.55,"l":32.05,"n":11228,"o":32.135,"t":"2026-08-03T04:00:00Z","v":875718,"vw":32.335093},{"c":31.91,"h":31.92,"l":30.8,"n":14688,"o":31.12,"t":"2026-08-04T04:00:00Z","v":1374996,"vw":31.529424},{"c":31.29,"h":32.11,"l":31.14,"n":13306,"o":32.11,"t":"2026-08-05T04:00:00Z","v":985356,"vw":31.44603},{"c":30.98,"h":31.09,"l":30.4,"n":11490,"o":30.91,"t":"2026-08-06T04:00:00Z","v":787393,"vw":30.791835},{"c":31.5,"h":31.61,"l":31.1,"n":8493,"o":31.22,"t":"2026-08-07T04:00:00Z","v":584460,"vw":31.424442},{"c":32.3,"h":32.37,"l":31.405,"n":10046,"o":31.67,"t":"2026-08-10T04:00:00Z","v":912510,"vw":31.995805},{"c":30.07,"h":30.49,"l":29.94,"n":17437,"o":30.45,"t":"2026-08-11T04:00:00Z","v":1232825,"vw":30.183335},{"c":29.01,"h":29.29,"l":28.81,"n":15316,"o":29.24,"t":"2026-08-12T04:00:00Z","v":1216612,"vw":29.029703},{"c":28.09,"h":28.82,"l":27.94,"n":14915,"o":28.64,"t":"2026-08-13T04:00:00Z","v":1412247,"vw":28.178885},{"c":28.17,"h":28.39,"l":27.88,"n":8948,"o":27.9,"t":"2026-08-14T04:00:00Z","v":670584,"vw":28.186233},{"c":28.59,"h":28.9553,"l":28.49,"n":11122,"o":28.79,"t":"2026-08-17T04:00:00Z","v":1158401,"vw":28.623104},{"c":28.53,"h":29.18,"l":28.35,"n":8100,"o":28.79,"t":"2026-08-18T04:00:00Z","v":804899,"vw":28.651657},{"c":30.02,"h":30.17,"l":29.645,"n":12654,"o":29.645,"t":"2026-08-19T04:00:00Z","v":1234133,"vw":29.947707},{"c":29.94,"h":29.95,"l":29.145,"n":10202,"o":29.46,"t":"2026-08-20T04:00:00Z","v":1030449,"vw":29.610252},{"c":30.48,"h":31.08,"l":30.34,"n":9058,"o":31.04,"t":"2026-08-21T04:00:00Z","v":771044,"vw":30.574665},{"c":29.6,"h":29.77,"l":29.17,"n":9377,"o":29.31,"t":"2026-08-24T04:00:00Z","v":861418,"vw":29.553615},{"c":29.64,"h":29.685,"l":29.06,"n":5765,"o":29.18,"t":"2026-08-25T04:00:00Z","v":432018,"vw":29.465589},{"c":29.61,"h":30.04,"l":29.5927,"n":10913,"o":29.84,"t":"2026-08-26T04:00:00Z","v":1113894,"vw":29.749568},{"c":28.86,"h":29.1244,"l":28.72,"n":7659,"o":29.029,"t":"2026-08-27T04:00:00Z","v":692169,"vw":28.849714},{"c":29.41,"h":29.84,"l":29.13,"n":7893,"o":29.45,"t":"2026-08-28T04:00:00Z","v":734522,"vw":29.407344},{"c":29.11,"h":29.915,"l":29.105,"n":11502,"o":29.835,"t":"2026-08-31T04:00:00Z","v":1262894,"vw":29.486287},{"c":29.05,"h":29.76,"l":28.88,"n":5834,"o":29.04,"t":"2026-09-01T04:00:00Z","v":541040,"vw":29.290831},{"c":29.54,"h":29.79,"l":29.34,"n":4630,"o":29.485,"t":"2026-09-02T04:00:00Z","v":362944,"vw":29.523648},{"c":29.02,"h":29.21,"l":28.27,"n":10009,"o":28.565,"t":"2026-09-03T04:00:00Z","v":1017212,"vw":28.79671},{"c":30.32,"h":30.365,"l":29.8587,"n":12350,"o":29.96,"t":"2026-09-04T04:00:00Z","v":1370273,"vw":30.184638},{"c":28.05,"h":28.48,"l":27.8899,"n":29054,"o":28.35,"t":"2026-09-08T04:00:00Z","v":3257392,"vw":28.23223},{"c":27.01,"h":27.877,"l":26.92,"n":13489,"o":27.877,"t":"2026-09-09T04:00:00Z","v":1235130,"vw":27.282085},{"c":26.5,"h":26.9,"l":26.44,"n":10858,"o":26.824,"t":"2026-09-10T04:00:00Z","v":1108415,"vw":26.635704},{"c":26.78,"h":27.33,"l":26.765,"n":7708,"o":27.12,"t":"2026-09-11T04:00:00Z","v":831993,"vw":26.95062},{"c":27.61,"h":27.92,"l":27.15,"n":10052,"o":27.16,"t":"2026-09-14T04:00:00Z","v":1036584,"vw":27.577991},{"c":26.57,"h":26.89,"l":26.475,"n":8513,"o":26.864,"t":"2026-09-15T04:00:00Z","v":886275,"vw":26.666885},{"c":25.43,"h":26.19,"l":25.2,"n":16609,"o":26.19,"t":"2026-09-16T04:00:00Z","v":1776109,"vw":25.58425},{"c":26.04,"h":26.215,"l":25.855,"n":7558,"o":26.02,"t":"2026-09-17T04:00:00Z","v":864836,"vw":26.056365},{"c":26.32,"h":26.415,"l":25.91,"n":7961,"o":26.07,"t":"2026-09-18T04:00:00Z","v":899169,"vw":26.262804},{"c":27.64,"h":27.74,"l":27.02,"n":15201,"o":27.51,"t":"2026-09-21T04:00:00Z","v":1853356,"vw":27.413482},{"c":27.3,"h":27.985,"l":27.075,"n":14842,"o":27.78,"t":"2026-09-22T04:00:00Z","v":1547809,"vw":27.447847},{"c":25.81,"h":26.27,"l":25.64,"n":16289,"o":26.13,"t":"2026-09-23T04:00:00Z","v":1672149,"vw":25.914911},{"c":25.51,"h":25.99,"l":25.355,"n":11353,"o":25.88,"t":"2026-09-24T04:00:00Z","v":1053268,"vw":25.608529},{"c":24.89,"h":25.09,"l":24.75,"n":15271,"o":24.92,"t":"2026-09-25T04:00:00Z","v":1805878,"vw":24.889666},{"c":25.35,"h":25.67,"l":25.305,"n":14094,"o":25.39,"t":"2026-09-28T04:00:00Z","v":1844253,"vw":25.399941},{"c":24.64,"h":24.78,"l":24.27,"n":12304,"o":24.78,"t":"2026-09-29T04:00:00Z","v":1297296,"vw":24.519145},{"c":24.92,"h":25.255,"l":24.805,"n":9671,"o":25.24,"t":"2026-09-30T04:00:00Z","v":961723,"vw":25.018431},{"c":24.78,"h":25.63,"l":24.5,"n":14561,"o":24.88,"t":"2026-10-01T04:00:00Z","v":1195869,"vw":25.005849},{"c":23.17,"h":23.48,"l":22.88,"n":28356,"o":23.34,"t":"2026-10-02T04:00:00Z","v":3274551,"vw":23.175075},{"c":24.49,"h":24.575,"l":23.69,"n":14764,"o":23.72,"t":"2026-10-05T04:00:00Z","v":1513027,"vw":24.218888},{"c":24.28,"h":24.38,"l":23.86,"n":8668,"o":24.358,"t":"2026-10-06T04:00:00Z","v":851793,"vw":24.161252},{"c":23.56,"h":23.7095,"l":23.34,"n":11024,"o":23.65,"t":"2026-10-07T04:00:00Z","v":1135599,"vw":23.516894},{"c":23.63,"h":23.77,"l":23.175,"n":11577,"o":23.56,"t":"2026-10-08T04:00:00Z","v":1012052,"vw":23.470564},{"c":25.27,"h":25.53,"l":24.56,"n":22416,"o":24.59,"t":"2026-10-09T04:00:00Z","v":2306279,"vw":25.197815},{"c":24.97,"h":25.0014,"l":24.745,"n":9704,"o":24.87,"t":"2026-10-12T04:00:00Z","v":890454,"vw":24.890375},{"c":25.06,"h":25.16,"l":24.68,"n":8083,"o":24.9,"t":"2026-10-13T04:00:00Z","v":730746,"vw":24.973933},{"c":24.39,"h":24.9,"l":24.2,"n":13720,"o":24.74,"t":"2026-10-14T04:00:00Z","v":1468850,"vw":24.438453},{"c":25.24,"h":25.26,"l":24.43,"n":15456,"o":24.49,"t":"2026-10-15T04:00:00Z","v":1674770,"vw":24.921675},{"c":24.32,"h":24.765,"l":24.165,"n":15257,"o":24.55,"t":"2026-10-16T04:00:00Z","v":1255771,"vw":24.450444}],"volatilityBars":[{"c":24.2748,"h":24.38,"l":24.05,"n":99,"o":24.05,"t":"2026-10-06T08:00:00Z","v":11205,"vw":24.214169},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-10-06T08:15:00Z","v":500,"vw":24.29},{"c":24.31,"h":24.32,"l":24.31,"n":13,"o":24.32,"t":"2026-10-06T08:30:00Z","v":1107,"vw":24.318776},{"c":24.32,"h":24.33,"l":24.32,"n":6,"o":24.33,"t":"2026-10-06T09:00:00Z","v":1146,"vw":24.325455},{"c":24.31,"h":24.31,"l":24.31,"n":2,"o":24.31,"t":"2026-10-06T09:30:00Z","v":115,"vw":24.31},{"c":24.3364,"h":24.3364,"l":24.29,"n":4,"o":24.29,"t":"2026-10-06T10:15:00Z","v":763,"vw":24.296935},{"c":24.2736,"h":24.2736,"l":24.2736,"n":1,"o":24.2736,"t":"2026-10-06T10:30:00Z","v":110,"vw":24.2736},{"c":24.34,"h":24.34,"l":24.33,"n":2,"o":24.33,"t":"2026-10-06T10:45:00Z","v":500,"vw":24.338},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-06T11:00:00Z","v":100,"vw":24.34},{"c":24.36,"h":24.36,"l":24.34,"n":35,"o":24.34,"t":"2026-10-06T11:15:00Z","v":1377,"vw":24.349125},{"c":24.37,"h":24.37,"l":24.33,"n":39,"o":24.33,"t":"2026-10-06T11:30:00Z","v":1038,"vw":24.351016},{"c":24.4,"h":24.4,"l":24.37,"n":12,"o":24.37,"t":"2026-10-06T11:45:00Z","v":2414,"vw":24.384286},{"c":24.41,"h":24.41,"l":24.4,"n":4,"o":24.4,"t":"2026-10-06T12:00:00Z","v":300,"vw":24.405},{"c":24.34,"h":24.44,"l":24.34,"n":12,"o":24.41,"t":"2026-10-06T12:15:00Z","v":709,"vw":24.386095},{"c":24.28,"h":24.34,"l":24.28,"n":15,"o":24.3,"t":"2026-10-06T12:30:00Z","v":3891,"vw":24.301739},{"c":24.36,"h":24.36,"l":24.31,"n":5,"o":24.31,"t":"2026-10-06T12:45:00Z","v":717,"vw":24.321093},{"c":24.35,"h":24.35,"l":24.31,"n":9,"o":24.35,"t":"2026-10-06T13:00:00Z","v":1387,"vw":24.334959},{"c":24.3,"h":24.37,"l":24.3,"n":16,"o":24.37,"t":"2026-10-06T13:15:00Z","v":2477,"vw":24.304504},{"c":24.115,"h":24.38,"l":24.055,"n":1103,"o":24.36,"t":"2026-10-06T13:30:00Z","v":105775,"vw":24.159246},{"c":24.035,"h":24.105,"l":23.985,"n":737,"o":24.0859,"t":"2026-10-06T13:45:00Z","v":85700,"vw":24.030484},{"c":24.01,"h":24.08,"l":23.99,"n":587,"o":24.03,"t":"2026-10-06T14:00:00Z","v":47654,"vw":24.046685},{"c":23.89,"h":24.0199,"l":23.86,"n":654,"o":24.015,"t":"2026-10-06T14:15:00Z","v":87345,"vw":23.932202},{"c":24,"h":24.0007,"l":23.885,"n":278,"o":23.89,"t":"2026-10-06T14:30:00Z","v":21009,"vw":23.951137},{"c":24.06,"h":24.06,"l":23.97,"n":186,"o":23.99,"t":"2026-10-06T14:45:00Z","v":10524,"vw":24.00081},{"c":24.09,"h":24.09,"l":24.0216,"n":195,"o":24.05,"t":"2026-10-06T15:00:00Z","v":18776,"vw":24.055387},{"c":24.045,"h":24.08,"l":24.0028,"n":263,"o":24.07,"t":"2026-10-06T15:15:00Z","v":26265,"vw":24.031813},{"c":24.125,"h":24.13,"l":24.04,"n":136,"o":24.04,"t":"2026-10-06T15:30:00Z","v":12014,"vw":24.095965},{"c":24.2001,"h":24.2001,"l":24.13,"n":156,"o":24.13,"t":"2026-10-06T15:45:00Z","v":12562,"vw":24.178651},{"c":24.215,"h":24.23,"l":24.19,"n":216,"o":24.21,"t":"2026-10-06T16:00:00Z","v":15279,"vw":24.202013},{"c":24.23,"h":24.24,"l":24.185,"n":118,"o":24.22,"t":"2026-10-06T16:15:00Z","v":12207,"vw":24.208675},{"c":24.255,"h":24.255,"l":24.2,"n":161,"o":24.21,"t":"2026-10-06T16:30:00Z","v":13742,"vw":24.23525},{"c":24.24,"h":24.27,"l":24.2201,"n":85,"o":24.27,"t":"2026-10-06T16:45:00Z","v":5410,"vw":24.241996},{"c":24.26,"h":24.29,"l":24.22,"n":391,"o":24.23,"t":"2026-10-06T17:00:00Z","v":51313,"vw":24.271378},{"c":24.2714,"h":24.2714,"l":24.24,"n":153,"o":24.27,"t":"2026-10-06T17:15:00Z","v":9371,"vw":24.260112},{"c":24.33,"h":24.335,"l":24.265,"n":108,"o":24.27,"t":"2026-10-06T17:30:00Z","v":10200,"vw":24.304093},{"c":24.33,"h":24.3498,"l":24.3099,"n":471,"o":24.335,"t":"2026-10-06T17:45:00Z","v":65423,"vw":24.323691},{"c":24.37,"h":24.3737,"l":24.34,"n":117,"o":24.34,"t":"2026-10-06T18:00:00Z","v":7648,"vw":24.359343},{"c":24.3,"h":24.375,"l":24.3,"n":156,"o":24.3688,"t":"2026-10-06T18:15:00Z","v":10116,"vw":24.333263},{"c":24.315,"h":24.33,"l":24.31,"n":119,"o":24.315,"t":"2026-10-06T18:30:00Z","v":7756,"vw":24.319006},{"c":24.32,"h":24.32,"l":24.3,"n":37,"o":24.305,"t":"2026-10-06T18:45:00Z","v":4740,"vw":24.307901},{"c":24.285,"h":24.33,"l":24.275,"n":190,"o":24.32,"t":"2026-10-06T19:00:00Z","v":15192,"vw":24.308127},{"c":24.285,"h":24.305,"l":24.28,"n":131,"o":24.29,"t":"2026-10-06T19:15:00Z","v":10640,"vw":24.289725},{"c":24.265,"h":24.295,"l":24.25,"n":249,"o":24.285,"t":"2026-10-06T19:30:00Z","v":24847,"vw":24.267546},{"c":24.27,"h":24.32,"l":24.26,"n":904,"o":24.26,"t":"2026-10-06T19:45:00Z","v":111222,"vw":24.295167},{"c":24.28,"h":24.29,"l":24.24,"n":72,"o":24.28,"t":"2026-10-06T20:00:00Z","v":6812,"vw":24.279525},{"c":24.26,"h":24.279,"l":24.26,"n":5,"o":24.279,"t":"2026-10-06T20:30:00Z","v":373,"vw":24.271692},{"c":24.28,"h":24.28,"l":24.25,"n":27,"o":24.26,"t":"2026-10-06T20:45:00Z","v":1793,"vw":24.2745},{"c":24.3,"h":24.3,"l":24.27,"n":5,"o":24.27,"t":"2026-10-06T21:15:00Z","v":1484,"vw":24.279478},{"c":24.32,"h":24.33,"l":24.28,"n":6,"o":24.28,"t":"2026-10-06T21:45:00Z","v":609,"vw":24.318034},{"c":24.34,"h":24.34,"l":24.3,"n":5,"o":24.3,"t":"2026-10-06T22:00:00Z","v":535,"vw":24.308},{"c":24.34,"h":24.34,"l":24.31,"n":8,"o":24.31,"t":"2026-10-06T22:15:00Z","v":1187,"vw":24.333045},{"c":24.27,"h":24.27,"l":24.27,"n":4,"o":24.27,"t":"2026-10-06T23:45:00Z","v":130,"vw":24.27},{"c":23.89,"h":23.93,"l":23.88,"n":117,"o":23.88,"t":"2026-10-07T08:00:00Z","v":4027,"vw":23.903168},{"c":23.83,"h":23.85,"l":23.83,"n":13,"o":23.85,"t":"2026-10-07T09:00:00Z","v":1235,"vw":23.843052},{"c":23.84,"h":23.85,"l":23.84,"n":13,"o":23.85,"t":"2026-10-07T09:45:00Z","v":1222,"vw":23.849022},{"c":23.82,"h":23.82,"l":23.82,"n":59,"o":23.82,"t":"2026-10-07T10:00:00Z","v":2504,"vw":23.82},{"c":23.8,"h":23.82,"l":23.78,"n":30,"o":23.82,"t":"2026-10-07T10:15:00Z","v":2083,"vw":23.807394},{"c":23.76,"h":23.76,"l":23.76,"n":13,"o":23.76,"t":"2026-10-07T10:30:00Z","v":162,"vw":23.76},{"c":23.74,"h":23.75,"l":23.7,"n":23,"o":23.71,"t":"2026-10-07T10:45:00Z","v":1244,"vw":23.736154},{"c":23.73,"h":23.75,"l":23.72,"n":54,"o":23.75,"t":"2026-10-07T11:00:00Z","v":1822,"vw":23.733672},{"c":23.69,"h":23.72,"l":23.65,"n":82,"o":23.72,"t":"2026-10-07T11:15:00Z","v":7492,"vw":23.688305},{"c":23.6151,"h":23.6608,"l":23.6136,"n":20,"o":23.6608,"t":"2026-10-07T11:30:00Z","v":3029,"vw":23.649993},{"c":23.6,"h":23.64,"l":23.6,"n":47,"o":23.64,"t":"2026-10-07T11:45:00Z","v":9624,"vw":23.632134},{"c":23.62,"h":23.6298,"l":23.61,"n":11,"o":23.6119,"t":"2026-10-07T12:00:00Z","v":3251,"vw":23.612949},{"c":23.48,"h":23.6,"l":23.48,"n":73,"o":23.6,"t":"2026-10-07T12:15:00Z","v":4020,"vw":23.527389},{"c":23.5676,"h":23.5676,"l":23.48,"n":12,"o":23.51,"t":"2026-10-07T12:30:00Z","v":2955,"vw":23.524186},{"c":23.59,"h":23.59,"l":23.48,"n":41,"o":23.51,"t":"2026-10-07T12:45:00Z","v":5660,"vw":23.518785},{"c":23.5567,"h":23.63,"l":23.5567,"n":7,"o":23.63,"t":"2026-10-07T13:00:00Z","v":954,"vw":23.613711},{"c":23.64,"h":23.64,"l":23.59,"n":19,"o":23.6,"t":"2026-10-07T13:15:00Z","v":4293,"vw":23.634131},{"c":23.405,"h":23.7095,"l":23.3917,"n":1973,"o":23.64,"t":"2026-10-07T13:30:00Z","v":206504,"vw":23.505927},{"c":23.4,"h":23.475,"l":23.34,"n":1608,"o":23.41,"t":"2026-10-07T13:45:00Z","v":204438,"vw":23.389917},{"c":23.41,"h":23.445,"l":23.38,"n":297,"o":23.4,"t":"2026-10-07T14:00:00Z","v":28513,"vw":23.416138},{"c":23.47,"h":23.475,"l":23.405,"n":230,"o":23.405,"t":"2026-10-07T14:15:00Z","v":26120,"vw":23.441955},{"c":23.54,"h":23.59,"l":23.47,"n":255,"o":23.48,"t":"2026-10-07T14:30:00Z","v":15369,"vw":23.548616},{"c":23.62,"h":23.63,"l":23.52,"n":393,"o":23.53,"t":"2026-10-07T14:45:00Z","v":45119,"vw":23.604103},{"c":23.64,"h":23.66,"l":23.57,"n":130,"o":23.61,"t":"2026-10-07T15:00:00Z","v":11957,"vw":23.606194},{"c":23.53,"h":23.63,"l":23.51,"n":121,"o":23.625,"t":"2026-10-07T15:15:00Z","v":7751,"vw":23.543554},{"c":23.565,"h":23.62,"l":23.5314,"n":185,"o":23.54,"t":"2026-10-07T15:30:00Z","v":24830,"vw":23.601615},{"c":23.545,"h":23.5801,"l":23.525,"n":206,"o":23.56,"t":"2026-10-07T15:45:00Z","v":25732,"vw":23.549026},{"c":23.6,"h":23.625,"l":23.53,"n":154,"o":23.545,"t":"2026-10-07T16:00:00Z","v":13020,"vw":23.589728},{"c":23.61,"h":23.625,"l":23.595,"n":315,"o":23.6,"t":"2026-10-07T16:15:00Z","v":65202,"vw":23.607551},{"c":23.505,"h":23.58,"l":23.5,"n":292,"o":23.58,"t":"2026-10-07T16:30:00Z","v":32684,"vw":23.539548},{"c":23.5,"h":23.545,"l":23.485,"n":328,"o":23.51,"t":"2026-10-07T16:45:00Z","v":44162,"vw":23.510979},{"c":23.59,"h":23.62,"l":23.5,"n":306,"o":23.5,"t":"2026-10-07T17:00:00Z","v":29095,"vw":23.568045},{"c":23.54,"h":23.6,"l":23.54,"n":65,"o":23.575,"t":"2026-10-07T17:15:00Z","v":4462,"vw":23.564374},{"c":23.555,"h":23.57,"l":23.5397,"n":90,"o":23.54,"t":"2026-10-07T17:30:00Z","v":10104,"vw":23.548991},{"c":23.55,"h":23.575,"l":23.54,"n":120,"o":23.555,"t":"2026-10-07T17:45:00Z","v":6256,"vw":23.548918},{"c":23.57,"h":23.609,"l":23.545,"n":97,"o":23.55,"t":"2026-10-07T18:00:00Z","v":11361,"vw":23.574618},{"c":23.59,"h":23.6,"l":23.55,"n":151,"o":23.57,"t":"2026-10-07T18:15:00Z","v":8779,"vw":23.578703},{"c":23.61,"h":23.615,"l":23.57,"n":76,"o":23.6,"t":"2026-10-07T18:30:00Z","v":5472,"vw":23.599823},{"c":23.61,"h":23.63,"l":23.6098,"n":122,"o":23.61,"t":"2026-10-07T18:45:00Z","v":9860,"vw":23.616097},{"c":23.58,"h":23.62,"l":23.55,"n":380,"o":23.605,"t":"2026-10-07T19:00:00Z","v":42545,"vw":23.57364},{"c":23.575,"h":23.585,"l":23.55,"n":223,"o":23.58,"t":"2026-10-07T19:15:00Z","v":19864,"vw":23.567713},{"c":23.555,"h":23.59,"l":23.555,"n":289,"o":23.57,"t":"2026-10-07T19:30:00Z","v":19328,"vw":23.572762},{"c":23.56,"h":23.6098,"l":23.535,"n":1345,"o":23.55,"t":"2026-10-07T19:45:00Z","v":131181,"vw":23.575882},{"c":23.57,"h":23.58,"l":23.53,"n":53,"o":23.56,"t":"2026-10-07T20:00:00Z","v":9773,"vw":23.558058},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-07T20:15:00Z","v":100,"vw":23.57},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-07T20:30:00Z","v":500,"vw":23.61},{"c":23.65,"h":23.66,"l":23.65,"n":5,"o":23.66,"t":"2026-10-07T20:45:00Z","v":363,"vw":23.654286},{"c":23.66,"h":23.66,"l":23.66,"n":5,"o":23.66,"t":"2026-10-07T21:15:00Z","v":5600,"vw":23.66},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-10-07T21:30:00Z","v":492,"vw":23.65},{"c":23.74,"h":23.74,"l":23.69,"n":12,"o":23.69,"t":"2026-10-07T22:00:00Z","v":1604,"vw":23.714185},{"c":23.7499,"h":23.7499,"l":23.7499,"n":2,"o":23.7499,"t":"2026-10-07T22:15:00Z","v":203,"vw":23.7499},{"c":23.7,"h":23.73,"l":23.7,"n":8,"o":23.73,"t":"2026-10-07T22:30:00Z","v":689,"vw":23.704854},{"c":23.73,"h":23.7327,"l":23.73,"n":4,"o":23.7327,"t":"2026-10-07T22:45:00Z","v":634,"vw":23.730564},{"c":23.66,"h":23.66,"l":23.66,"n":2,"o":23.66,"t":"2026-10-07T23:00:00Z","v":400,"vw":23.66},{"c":23.74,"h":23.74,"l":23.74,"n":4,"o":23.74,"t":"2026-10-07T23:15:00Z","v":500,"vw":23.74},{"c":23.714,"h":23.714,"l":23.68,"n":7,"o":23.69,"t":"2026-10-07T23:45:00Z","v":730,"vw":23.694557},{"c":23.37,"h":23.92,"l":23.27,"n":251,"o":23.4,"t":"2026-10-08T08:00:00Z","v":50547,"vw":23.5775},{"c":23.47,"h":23.47,"l":23.37,"n":5,"o":23.37,"t":"2026-10-08T08:15:00Z","v":1888,"vw":23.426409},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-08T08:30:00Z","v":200,"vw":23.62},{"c":23.45,"h":23.46,"l":23.45,"n":2,"o":23.46,"t":"2026-10-08T08:45:00Z","v":529,"vw":23.456616},{"c":23.37,"h":23.39,"l":23.37,"n":11,"o":23.39,"t":"2026-10-08T09:15:00Z","v":1627,"vw":23.381012},{"c":23.41,"h":23.41,"l":23.374,"n":2,"o":23.374,"t":"2026-10-08T09:45:00Z","v":585,"vw":23.380154},{"c":23.32,"h":23.35,"l":23.32,"n":12,"o":23.35,"t":"2026-10-08T10:15:00Z","v":625,"vw":23.338},{"c":23.35,"h":23.35,"l":23.31,"n":6,"o":23.31,"t":"2026-10-08T10:30:00Z","v":300,"vw":23.326529},{"c":23.35,"h":23.4,"l":23.3219,"n":9,"o":23.33,"t":"2026-10-08T10:45:00Z","v":1975,"vw":23.330974},{"c":23.33,"h":23.33,"l":23.3,"n":10,"o":23.3,"t":"2026-10-08T11:00:00Z","v":2058,"vw":23.313793},{"c":23.35,"h":23.39,"l":23.35,"n":9,"o":23.39,"t":"2026-10-08T11:15:00Z","v":1424,"vw":23.382143},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-08T11:30:00Z","v":250,"vw":23.35},{"c":23.41,"h":23.45,"l":23.4,"n":21,"o":23.4,"t":"2026-10-08T11:45:00Z","v":3433,"vw":23.407218},{"c":23.48,"h":23.515,"l":23.41,"n":22,"o":23.48,"t":"2026-10-08T12:00:00Z","v":2163,"vw":23.492673},{"c":23.46,"h":23.48,"l":23.4448,"n":10,"o":23.48,"t":"2026-10-08T12:15:00Z","v":887,"vw":23.4568},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-08T12:30:00Z","v":100,"vw":23.56},{"c":23.49,"h":23.49,"l":23.48,"n":6,"o":23.49,"t":"2026-10-08T12:45:00Z","v":800,"vw":23.482857},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-08T13:00:00Z","v":1000,"vw":23.47},{"c":23.64,"h":23.64,"l":23.5645,"n":21,"o":23.58,"t":"2026-10-08T13:15:00Z","v":6166,"vw":23.636342},{"c":23.54,"h":23.77,"l":23.51,"n":743,"o":23.56,"t":"2026-10-08T13:30:00Z","v":71911,"vw":23.602817},{"c":23.58,"h":23.6,"l":23.53,"n":676,"o":23.56,"t":"2026-10-08T13:45:00Z","v":52797,"vw":23.562608},{"c":23.54,"h":23.59,"l":23.54,"n":547,"o":23.58,"t":"2026-10-08T14:00:00Z","v":46199,"vw":23.558546},{"c":23.54,"h":23.61,"l":23.5,"n":249,"o":23.545,"t":"2026-10-08T14:15:00Z","v":17846,"vw":23.543644},{"c":23.455,"h":23.5301,"l":23.43,"n":421,"o":23.525,"t":"2026-10-08T14:30:00Z","v":42758,"vw":23.464633},{"c":23.345,"h":23.45,"l":23.345,"n":251,"o":23.45,"t":"2026-10-08T14:45:00Z","v":14022,"vw":23.402519},{"c":23.32,"h":23.38,"l":23.315,"n":241,"o":23.335,"t":"2026-10-08T15:00:00Z","v":15648,"vw":23.357172},{"c":23.27,"h":23.31,"l":23.225,"n":262,"o":23.3,"t":"2026-10-08T15:15:00Z","v":24604,"vw":23.258514},{"c":23.23,"h":23.2671,"l":23.1945,"n":259,"o":23.26,"t":"2026-10-08T15:30:00Z","v":13804,"vw":23.234582},{"c":23.2,"h":23.2403,"l":23.175,"n":263,"o":23.24,"t":"2026-10-08T15:45:00Z","v":17889,"vw":23.209412},{"c":23.245,"h":23.245,"l":23.18,"n":154,"o":23.2,"t":"2026-10-08T16:00:00Z","v":11409,"vw":23.216752},{"c":23.285,"h":23.5,"l":23.23,"n":1003,"o":23.24,"t":"2026-10-08T16:15:00Z","v":57741,"vw":23.33117},{"c":23.28,"h":23.305,"l":23.22,"n":303,"o":23.29,"t":"2026-10-08T16:30:00Z","v":26908,"vw":23.275084},{"c":23.31,"h":23.3219,"l":23.205,"n":382,"o":23.27,"t":"2026-10-08T16:45:00Z","v":29981,"vw":23.272094},{"c":23.3714,"h":23.38,"l":23.2748,"n":511,"o":23.29,"t":"2026-10-08T17:00:00Z","v":33385,"vw":23.308234},{"c":23.39,"h":23.42,"l":23.32,"n":377,"o":23.38,"t":"2026-10-08T17:15:00Z","v":27155,"vw":23.377839},{"c":23.4,"h":23.43,"l":23.38,"n":238,"o":23.38,"t":"2026-10-08T17:30:00Z","v":15268,"vw":23.405847},{"c":23.385,"h":23.42,"l":23.335,"n":243,"o":23.42,"t":"2026-10-08T17:45:00Z","v":26885,"vw":23.355251},{"c":23.46,"h":23.46,"l":23.38,"n":231,"o":23.39,"t":"2026-10-08T18:00:00Z","v":17906,"vw":23.398871},{"c":23.4921,"h":23.52,"l":23.455,"n":194,"o":23.455,"t":"2026-10-08T18:15:00Z","v":17531,"vw":23.494439},{"c":23.471,"h":23.51,"l":23.465,"n":277,"o":23.49,"t":"2026-10-08T18:30:00Z","v":19405,"vw":23.486926},{"c":23.455,"h":23.4952,"l":23.455,"n":148,"o":23.48,"t":"2026-10-08T18:45:00Z","v":10537,"vw":23.477773},{"c":23.49,"h":23.495,"l":23.4,"n":423,"o":23.45,"t":"2026-10-08T19:00:00Z","v":29917,"vw":23.442205},{"c":23.525,"h":23.55,"l":23.475,"n":226,"o":23.49,"t":"2026-10-08T19:15:00Z","v":14282,"vw":23.507024},{"c":23.5352,"h":23.545,"l":23.505,"n":505,"o":23.52,"t":"2026-10-08T19:30:00Z","v":82685,"vw":23.530147},{"c":23.61,"h":23.64,"l":23.53,"n":1669,"o":23.535,"t":"2026-10-08T19:45:00Z","v":175903,"vw":23.585593},{"c":23.61,"h":23.73,"l":23.59,"n":27,"o":23.63,"t":"2026-10-08T20:00:00Z","v":12398,"vw":23.63871},{"c":23.656,"h":23.656,"l":23.64,"n":13,"o":23.65,"t":"2026-10-08T20:45:00Z","v":1900,"vw":23.649494},{"c":23.6586,"h":23.6586,"l":23.6586,"n":1,"o":23.6586,"t":"2026-10-08T21:00:00Z","v":200,"vw":23.6586},{"c":23.72,"h":23.72,"l":23.72,"n":3,"o":23.72,"t":"2026-10-08T21:15:00Z","v":160,"vw":23.72},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-08T21:45:00Z","v":100,"vw":23.7},{"c":23.67,"h":23.67,"l":23.66,"n":3,"o":23.66,"t":"2026-10-08T22:00:00Z","v":308,"vw":23.665683},{"c":23.67,"h":23.67,"l":23.67,"n":3,"o":23.67,"t":"2026-10-08T22:45:00Z","v":400,"vw":23.67},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-08T23:15:00Z","v":200,"vw":23.67},{"c":23.7075,"h":23.7075,"l":23.7075,"n":1,"o":23.7075,"t":"2026-10-08T23:30:00Z","v":100,"vw":23.7075},{"c":23.6677,"h":23.6677,"l":23.6677,"n":2,"o":23.6677,"t":"2026-10-08T23:45:00Z","v":336,"vw":23.6677},{"c":24.58,"h":24.7,"l":24.2,"n":328,"o":24.65,"t":"2026-10-09T08:00:00Z","v":42203,"vw":24.567037},{"c":24.61,"h":24.64,"l":24.6,"n":13,"o":24.6,"t":"2026-10-09T08:15:00Z","v":3999,"vw":24.622582},{"c":24.53,"h":24.53,"l":24.52,"n":3,"o":24.52,"t":"2026-10-09T09:15:00Z","v":4100,"vw":24.520244},{"c":24.52,"h":24.54,"l":24.52,"n":3,"o":24.54,"t":"2026-10-09T09:30:00Z","v":699,"vw":24.537139},{"c":24.61,"h":24.61,"l":24.54,"n":113,"o":24.55,"t":"2026-10-09T09:45:00Z","v":49605,"vw":24.590921},{"c":24.61,"h":24.61,"l":24.61,"n":10,"o":24.61,"t":"2026-10-09T10:00:00Z","v":871,"vw":24.61},{"c":24.64,"h":24.64,"l":24.61,"n":43,"o":24.63,"t":"2026-10-09T10:15:00Z","v":12556,"vw":24.621305},{"c":24.59,"h":24.64,"l":24.59,"n":136,"o":24.64,"t":"2026-10-09T10:30:00Z","v":51588,"vw":24.639903},{"c":24.62,"h":24.62,"l":24.56,"n":7,"o":24.56,"t":"2026-10-09T10:45:00Z","v":2567,"vw":24.57325},{"c":24.52,"h":24.6,"l":24.4772,"n":30,"o":24.4772,"t":"2026-10-09T11:00:00Z","v":13899,"vw":24.549986},{"c":24.5508,"h":24.56,"l":24.55,"n":9,"o":24.55,"t":"2026-10-09T11:15:00Z","v":1196,"vw":24.553145},{"c":24.62,"h":24.62,"l":24.6,"n":27,"o":24.6,"t":"2026-10-09T11:30:00Z","v":4180,"vw":24.604425},{"c":24.67,"h":24.6985,"l":24.61,"n":21,"o":24.61,"t":"2026-10-09T11:45:00Z","v":5353,"vw":24.646683},{"c":24.63,"h":24.6912,"l":24.63,"n":33,"o":24.66,"t":"2026-10-09T12:00:00Z","v":5299,"vw":24.650823},{"c":24.66,"h":24.66,"l":24.63,"n":6,"o":24.63,"t":"2026-10-09T12:15:00Z","v":420,"vw":24.642},{"c":24.55,"h":24.6,"l":24.55,"n":7,"o":24.6,"t":"2026-10-09T12:30:00Z","v":495,"vw":24.567967},{"c":24.52,"h":24.55,"l":24.48,"n":23,"o":24.55,"t":"2026-10-09T12:45:00Z","v":3991,"vw":24.504507},{"c":24.55,"h":24.58,"l":24.55,"n":10,"o":24.55,"t":"2026-10-09T13:00:00Z","v":1870,"vw":24.553139},{"c":24.65,"h":24.65,"l":24.52,"n":57,"o":24.57,"t":"2026-10-09T13:15:00Z","v":8876,"vw":24.604685},{"c":25.26,"h":25.3,"l":24.56,"n":4868,"o":24.59,"t":"2026-10-09T13:30:00Z","v":507416,"vw":25.02756},{"c":25.36,"h":25.53,"l":25.25,"n":3879,"o":25.265,"t":"2026-10-09T13:45:00Z","v":383036,"vw":25.400484},{"c":25.2,"h":25.41,"l":25.18,"n":1937,"o":25.36,"t":"2026-10-09T14:00:00Z","v":217636,"vw":25.305546},{"c":25.09,"h":25.235,"l":25.06,"n":1054,"o":25.2095,"t":"2026-10-09T14:15:00Z","v":88295,"vw":25.138233},{"c":25.14,"h":25.155,"l":25.0299,"n":638,"o":25.09,"t":"2026-10-09T14:30:00Z","v":62623,"vw":25.078986},{"c":25.15,"h":25.18,"l":25.065,"n":507,"o":25.15,"t":"2026-10-09T14:45:00Z","v":44144,"vw":25.134578},{"c":25.155,"h":25.21,"l":25.105,"n":559,"o":25.155,"t":"2026-10-09T15:00:00Z","v":47145,"vw":25.17098},{"c":25.22,"h":25.2601,"l":25.17,"n":283,"o":25.17,"t":"2026-10-09T15:15:00Z","v":33304,"vw":25.215095},{"c":25.19,"h":25.235,"l":25.19,"n":430,"o":25.23,"t":"2026-10-09T15:30:00Z","v":33153,"vw":25.208873},{"c":25.19,"h":25.195,"l":25.14,"n":466,"o":25.17,"t":"2026-10-09T15:45:00Z","v":39074,"vw":25.162114},{"c":25.165,"h":25.205,"l":25.15,"n":326,"o":25.19,"t":"2026-10-09T16:00:00Z","v":32402,"vw":25.18196},{"c":25.195,"h":25.22,"l":25.155,"n":355,"o":25.1799,"t":"2026-10-09T16:15:00Z","v":34781,"vw":25.185029},{"c":25.175,"h":25.195,"l":25.17,"n":74,"o":25.19,"t":"2026-10-09T16:30:00Z","v":11751,"vw":25.184532},{"c":25.11,"h":25.21,"l":25.105,"n":537,"o":25.185,"t":"2026-10-09T16:45:00Z","v":51082,"vw":25.149244},{"c":25.11,"h":25.145,"l":25.1,"n":175,"o":25.11,"t":"2026-10-09T17:00:00Z","v":14030,"vw":25.118336},{"c":25.1099,"h":25.1573,"l":25.1099,"n":71,"o":25.13,"t":"2026-10-09T17:15:00Z","v":5044,"vw":25.138365},{"c":25.1209,"h":25.129,"l":25.09,"n":210,"o":25.1,"t":"2026-10-09T17:30:00Z","v":21969,"vw":25.106453},{"c":25.15,"h":25.155,"l":25.121,"n":157,"o":25.129,"t":"2026-10-09T17:45:00Z","v":26136,"vw":25.13565},{"c":25.209,"h":25.209,"l":25.14,"n":168,"o":25.16,"t":"2026-10-09T18:00:00Z","v":23844,"vw":25.165696},{"c":25.1753,"h":25.205,"l":25.17,"n":230,"o":25.205,"t":"2026-10-09T18:15:00Z","v":17476,"vw":25.189425},{"c":25.15,"h":25.17,"l":25.13,"n":118,"o":25.17,"t":"2026-10-09T18:30:00Z","v":13144,"vw":25.14679},{"c":25.205,"h":25.23,"l":25.14,"n":526,"o":25.14,"t":"2026-10-09T18:45:00Z","v":42112,"vw":25.188542},{"c":25.205,"h":25.25,"l":25.2,"n":390,"o":25.21,"t":"2026-10-09T19:00:00Z","v":39159,"vw":25.224613},{"c":25.215,"h":25.225,"l":25.19,"n":404,"o":25.2,"t":"2026-10-09T19:15:00Z","v":39826,"vw":25.204644},{"c":25.275,"h":25.305,"l":25.205,"n":669,"o":25.21,"t":"2026-10-09T19:30:00Z","v":64842,"vw":25.270055},{"c":25.26,"h":25.3,"l":25.2,"n":2028,"o":25.27,"t":"2026-10-09T19:45:00Z","v":169114,"vw":25.252446},{"c":25.27,"h":25.27,"l":25.27,"n":7,"o":25.27,"t":"2026-10-09T20:00:00Z","v":12694,"vw":25.27},{"c":25.265,"h":25.265,"l":25.265,"n":1,"o":25.265,"t":"2026-10-09T20:15:00Z","v":500,"vw":25.265},{"c":25.174,"h":25.174,"l":25.174,"n":1,"o":25.174,"t":"2026-10-09T21:00:00Z","v":700,"vw":25.174},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-09T21:30:00Z","v":200,"vw":25.27},{"c":25.238,"h":25.238,"l":25.2,"n":6,"o":25.2,"t":"2026-10-09T22:00:00Z","v":411,"vw":25.22},{"c":25.26,"h":25.26,"l":25.24,"n":4,"o":25.24,"t":"2026-10-09T22:15:00Z","v":322,"vw":25.253333},{"c":25.23,"h":25.2393,"l":25.22,"n":4,"o":25.22,"t":"2026-10-09T22:45:00Z","v":484,"vw":25.230698},{"c":25.23,"h":25.23,"l":25.1724,"n":3,"o":25.1724,"t":"2026-10-09T23:00:00Z","v":624,"vw":25.214708},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-10-09T23:15:00Z","v":100,"vw":25.23},{"c":25.2562,"h":25.2562,"l":25.23,"n":16,"o":25.23,"t":"2026-10-09T23:45:00Z","v":6100,"vw":25.240338},{"c":25.04,"h":25.04,"l":24.74,"n":109,"o":25.04,"t":"2026-10-12T08:00:00Z","v":7642,"vw":24.8806},{"c":24.88,"h":24.96,"l":24.88,"n":5,"o":24.96,"t":"2026-10-12T08:15:00Z","v":2321,"vw":24.886403},{"c":24.92,"h":24.92,"l":24.92,"n":4,"o":24.92,"t":"2026-10-12T08:30:00Z","v":198,"vw":24.92},{"c":24.87,"h":24.89,"l":24.87,"n":13,"o":24.89,"t":"2026-10-12T08:45:00Z","v":3609,"vw":24.871459},{"c":24.95,"h":24.95,"l":24.91,"n":15,"o":24.91,"t":"2026-10-12T09:15:00Z","v":2257,"vw":24.926293},{"c":24.91,"h":24.92,"l":24.91,"n":5,"o":24.92,"t":"2026-10-12T09:30:00Z","v":2919,"vw":24.919592},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-12T09:45:00Z","v":1500,"vw":24.92},{"c":24.96,"h":24.96,"l":24.93,"n":6,"o":24.93,"t":"2026-10-12T10:15:00Z","v":681,"vw":24.954727},{"c":24.98,"h":24.98,"l":24.97,"n":4,"o":24.97,"t":"2026-10-12T10:30:00Z","v":853,"vw":24.97562},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-12T11:15:00Z","v":125,"vw":24.97},{"c":24.94,"h":24.95,"l":24.94,"n":3,"o":24.95,"t":"2026-10-12T11:30:00Z","v":610,"vw":24.948333},{"c":24.97,"h":24.97,"l":24.91,"n":8,"o":24.91,"t":"2026-10-12T12:00:00Z","v":610,"vw":24.931739},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-12T12:15:00Z","v":393,"vw":25},{"c":24.93,"h":24.99,"l":24.92,"n":40,"o":24.95,"t":"2026-10-12T12:30:00Z","v":3481,"vw":24.946958},{"c":24.85,"h":24.89,"l":24.85,"n":15,"o":24.89,"t":"2026-10-12T13:00:00Z","v":1120,"vw":24.860047},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-10-12T13:15:00Z","v":2000,"vw":24.88},{"c":24.82,"h":25.0014,"l":24.81,"n":2074,"o":24.87,"t":"2026-10-12T13:30:00Z","v":245824,"vw":24.871387},{"c":24.8173,"h":24.895,"l":24.7627,"n":724,"o":24.83,"t":"2026-10-12T13:45:00Z","v":64036,"vw":24.830562},{"c":24.8199,"h":24.865,"l":24.8,"n":575,"o":24.81,"t":"2026-10-12T14:00:00Z","v":48346,"vw":24.826702},{"c":24.77,"h":24.83,"l":24.745,"n":633,"o":24.81,"t":"2026-10-12T14:15:00Z","v":48052,"vw":24.801948},{"c":24.78,"h":24.8301,"l":24.75,"n":388,"o":24.7612,"t":"2026-10-12T14:30:00Z","v":33157,"vw":24.797245},{"c":24.86,"h":24.87,"l":24.785,"n":472,"o":24.785,"t":"2026-10-12T14:45:00Z","v":45195,"vw":24.839195},{"c":24.915,"h":24.915,"l":24.845,"n":287,"o":24.855,"t":"2026-10-12T15:00:00Z","v":23750,"vw":24.883131},{"c":24.91,"h":24.93,"l":24.865,"n":158,"o":24.91,"t":"2026-10-12T15:15:00Z","v":14507,"vw":24.907536},{"c":24.95,"h":24.965,"l":24.9,"n":235,"o":24.9,"t":"2026-10-12T15:30:00Z","v":19992,"vw":24.94958},{"c":24.95,"h":24.975,"l":24.92,"n":158,"o":24.93,"t":"2026-10-12T15:45:00Z","v":11311,"vw":24.943139},{"c":24.93,"h":24.975,"l":24.93,"n":137,"o":24.96,"t":"2026-10-12T16:00:00Z","v":12618,"vw":24.957268},{"c":24.96,"h":24.98,"l":24.93,"n":105,"o":24.93,"t":"2026-10-12T16:15:00Z","v":10176,"vw":24.955276},{"c":24.93,"h":24.96,"l":24.93,"n":113,"o":24.95,"t":"2026-10-12T16:30:00Z","v":7088,"vw":24.950783},{"c":24.915,"h":24.94,"l":24.915,"n":102,"o":24.94,"t":"2026-10-12T16:45:00Z","v":12569,"vw":24.923461},{"c":24.955,"h":24.955,"l":24.91,"n":160,"o":24.915,"t":"2026-10-12T17:00:00Z","v":8521,"vw":24.928191},{"c":24.925,"h":24.965,"l":24.925,"n":152,"o":24.965,"t":"2026-10-12T17:15:00Z","v":12274,"vw":24.938068},{"c":24.945,"h":24.955,"l":24.91,"n":141,"o":24.925,"t":"2026-10-12T17:30:00Z","v":12038,"vw":24.937948},{"c":24.9799,"h":24.9799,"l":24.945,"n":81,"o":24.95,"t":"2026-10-12T17:45:00Z","v":4136,"vw":24.956788},{"c":24.98,"h":25,"l":24.97,"n":80,"o":24.97,"t":"2026-10-12T18:00:00Z","v":7243,"vw":24.978064},{"c":24.955,"h":25,"l":24.945,"n":88,"o":24.98,"t":"2026-10-12T18:15:00Z","v":9189,"vw":24.969804},{"c":24.95,"h":24.9564,"l":24.94,"n":85,"o":24.955,"t":"2026-10-12T18:30:00Z","v":10167,"vw":24.949946},{"c":24.925,"h":24.95,"l":24.91,"n":77,"o":24.95,"t":"2026-10-12T18:45:00Z","v":5398,"vw":24.929778},{"c":24.925,"h":24.93,"l":24.91,"n":144,"o":24.92,"t":"2026-10-12T19:00:00Z","v":12149,"vw":24.917649},{"c":24.95,"h":24.96,"l":24.925,"n":124,"o":24.925,"t":"2026-10-12T19:15:00Z","v":13401,"vw":24.948179},{"c":24.965,"h":24.99,"l":24.94,"n":492,"o":24.96,"t":"2026-10-12T19:30:00Z","v":50273,"vw":24.960595},{"c":24.98,"h":24.995,"l":24.94,"n":1100,"o":24.965,"t":"2026-10-12T19:45:00Z","v":101106,"vw":24.972374},{"c":25,"h":25,"l":24.97,"n":21,"o":24.97,"t":"2026-10-12T20:00:00Z","v":2902,"vw":24.972923},{"c":25.0466,"h":25.0466,"l":25.0466,"n":2,"o":25.0466,"t":"2026-10-12T20:15:00Z","v":252,"vw":25.0466},{"c":25.02,"h":25.02,"l":25.01,"n":6,"o":25.01,"t":"2026-10-12T20:30:00Z","v":683,"vw":25.011667},{"c":25.05,"h":25.05,"l":25.05,"n":9,"o":25.05,"t":"2026-10-12T20:45:00Z","v":216,"vw":25.05},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-12T21:00:00Z","v":210,"vw":25.1},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-12T21:15:00Z","v":1000,"vw":25},{"c":25.0837,"h":25.0837,"l":25.0837,"n":1,"o":25.0837,"t":"2026-10-12T21:30:00Z","v":122,"vw":25.0837},{"c":25.048,"h":25.05,"l":25.048,"n":2,"o":25.05,"t":"2026-10-12T21:45:00Z","v":450,"vw":25.048889},{"c":25.03,"h":25.03,"l":25.03,"n":4,"o":25.03,"t":"2026-10-12T22:00:00Z","v":223,"vw":25.03},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-12T22:15:00Z","v":100,"vw":25.02},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-12T22:30:00Z","v":127,"vw":25.03},{"c":25.04,"h":25.04,"l":25.01,"n":9,"o":25.01,"t":"2026-10-12T23:30:00Z","v":909,"vw":25.022353},{"c":25,"h":25.03,"l":25,"n":6,"o":25.03,"t":"2026-10-12T23:45:00Z","v":1298,"vw":25.021612},{"c":24.75,"h":24.95,"l":24.46,"n":170,"o":24.63,"t":"2026-10-13T08:00:00Z","v":19167,"vw":24.695972},{"c":24.7707,"h":24.7707,"l":24.7707,"n":1,"o":24.7707,"t":"2026-10-13T08:15:00Z","v":198,"vw":24.7707},{"c":24.97,"h":24.97,"l":24.97,"n":7,"o":24.97,"t":"2026-10-13T09:30:00Z","v":440,"vw":24.97},{"c":25,"h":25,"l":25,"n":8,"o":25,"t":"2026-10-13T09:45:00Z","v":929,"vw":25},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-13T10:00:00Z","v":620,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":7,"o":25.02,"t":"2026-10-13T10:30:00Z","v":223,"vw":25.02},{"c":24.94,"h":25.0067,"l":24.94,"n":18,"o":25.0067,"t":"2026-10-13T10:45:00Z","v":2407,"vw":24.980886},{"c":25.01,"h":25.01,"l":24.93,"n":6,"o":24.93,"t":"2026-10-13T11:00:00Z","v":1722,"vw":24.950151},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-13T11:30:00Z","v":100,"vw":24.94},{"c":24.94,"h":24.95,"l":24.94,"n":21,"o":24.95,"t":"2026-10-13T11:45:00Z","v":414,"vw":24.943333},{"c":24.91,"h":24.9799,"l":24.89,"n":7,"o":24.92,"t":"2026-10-13T12:00:00Z","v":1084,"vw":24.931135},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-13T12:15:00Z","v":203,"vw":24.9},{"c":24.89,"h":24.9,"l":24.89,"n":11,"o":24.89,"t":"2026-10-13T12:30:00Z","v":847,"vw":24.895715},{"c":24.9851,"h":24.9851,"l":24.9,"n":5,"o":24.9,"t":"2026-10-13T12:45:00Z","v":724,"vw":24.953535},{"c":24.87,"h":24.87,"l":24.87,"n":10,"o":24.87,"t":"2026-10-13T13:15:00Z","v":682,"vw":24.87},{"c":24.93,"h":25.03,"l":24.84,"n":941,"o":24.9,"t":"2026-10-13T13:30:00Z","v":129171,"vw":24.899155},{"c":24.74,"h":24.96,"l":24.705,"n":638,"o":24.96,"t":"2026-10-13T13:45:00Z","v":40630,"vw":24.802056},{"c":24.77,"h":24.78,"l":24.68,"n":377,"o":24.71,"t":"2026-10-13T14:00:00Z","v":34355,"vw":24.73524},{"c":24.9814,"h":24.9814,"l":24.7158,"n":389,"o":24.77,"t":"2026-10-13T14:15:00Z","v":37124,"vw":24.844356},{"c":25.09,"h":25.1488,"l":24.99,"n":767,"o":25,"t":"2026-10-13T14:30:00Z","v":91489,"vw":25.07461},{"c":25.09,"h":25.1499,"l":25.085,"n":370,"o":25.0999,"t":"2026-10-13T14:45:00Z","v":37620,"vw":25.111956},{"c":25.12,"h":25.13,"l":25.04,"n":210,"o":25.07,"t":"2026-10-13T15:00:00Z","v":10869,"vw":25.088267},{"c":25.07,"h":25.16,"l":25.07,"n":304,"o":25.12,"t":"2026-10-13T15:15:00Z","v":19935,"vw":25.14351},{"c":24.98,"h":25.11,"l":24.97,"n":161,"o":25.085,"t":"2026-10-13T15:30:00Z","v":13792,"vw":25.025589},{"c":25.04,"h":25.04,"l":24.975,"n":133,"o":24.99,"t":"2026-10-13T15:45:00Z","v":6773,"vw":25.004925},{"c":24.96,"h":25.06,"l":24.95,"n":407,"o":25.045,"t":"2026-10-13T16:00:00Z","v":46133,"vw":25.024881},{"c":24.92,"h":24.955,"l":24.8832,"n":125,"o":24.955,"t":"2026-10-13T16:15:00Z","v":6805,"vw":24.924227},{"c":24.91,"h":24.92,"l":24.895,"n":124,"o":24.9,"t":"2026-10-13T16:30:00Z","v":9401,"vw":24.904163},{"c":24.895,"h":24.9151,"l":24.895,"n":34,"o":24.91,"t":"2026-10-13T16:45:00Z","v":3989,"vw":24.906719},{"c":24.89,"h":24.89,"l":24.85,"n":133,"o":24.87,"t":"2026-10-13T17:00:00Z","v":8148,"vw":24.87313},{"c":24.895,"h":24.93,"l":24.895,"n":44,"o":24.9001,"t":"2026-10-13T17:15:00Z","v":7575,"vw":24.909767},{"c":24.95,"h":24.95,"l":24.905,"n":84,"o":24.91,"t":"2026-10-13T17:30:00Z","v":5824,"vw":24.93408},{"c":24.865,"h":24.94,"l":24.865,"n":153,"o":24.93,"t":"2026-10-13T17:45:00Z","v":9551,"vw":24.910225},{"c":24.975,"h":24.99,"l":24.86,"n":144,"o":24.86,"t":"2026-10-13T18:00:00Z","v":12763,"vw":24.957325},{"c":24.955,"h":24.98,"l":24.9485,"n":74,"o":24.955,"t":"2026-10-13T18:15:00Z","v":9707,"vw":24.960206},{"c":24.97,"h":24.97,"l":24.925,"n":42,"o":24.97,"t":"2026-10-13T18:30:00Z","v":2658,"vw":24.9423},{"c":24.99,"h":25.005,"l":24.98,"n":110,"o":24.98,"t":"2026-10-13T18:45:00Z","v":12926,"vw":24.995551},{"c":25.04,"h":25.04,"l":24.995,"n":196,"o":25.01,"t":"2026-10-13T19:00:00Z","v":12665,"vw":25.015799},{"c":25.05,"h":25.055,"l":25.035,"n":121,"o":25.04,"t":"2026-10-13T19:15:00Z","v":10331,"vw":25.045856},{"c":25.07,"h":25.085,"l":25.05,"n":326,"o":25.055,"t":"2026-10-13T19:30:00Z","v":37610,"vw":25.070697},{"c":25.06,"h":25.085,"l":25.04,"n":824,"o":25.07,"t":"2026-10-13T19:45:00Z","v":60121,"vw":25.064088},{"c":25.14,"h":25.14,"l":25.06,"n":8,"o":25.06,"t":"2026-10-13T20:00:00Z","v":7850,"vw":25.064589},{"c":25.1,"h":25.1001,"l":25.1,"n":12,"o":25.1,"t":"2026-10-13T20:15:00Z","v":1558,"vw":25.100046},{"c":25.06,"h":25.11,"l":25.06,"n":7,"o":25.11,"t":"2026-10-13T20:45:00Z","v":796,"vw":25.079834},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-13T21:15:00Z","v":136,"vw":25.11},{"c":25.16,"h":25.16,"l":25.16,"n":2,"o":25.16,"t":"2026-10-13T21:45:00Z","v":2256,"vw":25.16},{"c":25.12,"h":25.12,"l":25.11,"n":5,"o":25.11,"t":"2026-10-13T22:00:00Z","v":352,"vw":25.116837},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-10-13T22:30:00Z","v":300,"vw":25.15},{"c":25.15,"h":25.15,"l":25.1,"n":8,"o":25.1,"t":"2026-10-13T22:45:00Z","v":1210,"vw":25.139629},{"c":25.1017,"h":25.1017,"l":25.1017,"n":1,"o":25.1017,"t":"2026-10-13T23:00:00Z","v":119,"vw":25.1017},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-13T23:45:00Z","v":705,"vw":25.12},{"c":25.14,"h":25.64,"l":25.05,"n":197,"o":25.18,"t":"2026-10-14T08:00:00Z","v":19076,"vw":25.284013},{"c":25.19,"h":25.19,"l":25.13,"n":6,"o":25.13,"t":"2026-10-14T08:15:00Z","v":1008,"vw":25.154782},{"c":25.25,"h":25.29,"l":25.19,"n":51,"o":25.19,"t":"2026-10-14T08:30:00Z","v":6102,"vw":25.244257},{"c":25.19,"h":25.2,"l":25.19,"n":3,"o":25.19,"t":"2026-10-14T08:45:00Z","v":5240,"vw":25.190191},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-14T10:00:00Z","v":100,"vw":25.2},{"c":25.19,"h":25.19,"l":25.19,"n":2,"o":25.19,"t":"2026-10-14T10:15:00Z","v":1000,"vw":25.19},{"c":25.16,"h":25.1856,"l":25.16,"n":5,"o":25.1856,"t":"2026-10-14T10:30:00Z","v":988,"vw":25.173159},{"c":25.19,"h":25.19,"l":25.16,"n":8,"o":25.1823,"t":"2026-10-14T11:00:00Z","v":3310,"vw":25.180656},{"c":25.23,"h":25.27,"l":25.22,"n":8,"o":25.22,"t":"2026-10-14T11:15:00Z","v":559,"vw":25.23737},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-10-14T11:30:00Z","v":500,"vw":25.22},{"c":25.2,"h":25.22,"l":25.2,"n":15,"o":25.22,"t":"2026-10-14T11:45:00Z","v":2865,"vw":25.217591},{"c":25.22,"h":25.25,"l":25.21,"n":24,"o":25.22,"t":"2026-10-14T12:00:00Z","v":4414,"vw":25.233839},{"c":25.31,"h":25.31,"l":25.23,"n":15,"o":25.24,"t":"2026-10-14T12:15:00Z","v":1800,"vw":25.255473},{"c":24.81,"h":25.37,"l":24.79,"n":224,"o":25.35,"t":"2026-10-14T12:30:00Z","v":18977,"vw":25.05552},{"c":24.84,"h":24.9,"l":24.79,"n":15,"o":24.79,"t":"2026-10-14T12:45:00Z","v":3068,"vw":24.814138},{"c":24.78,"h":24.81,"l":24.76,"n":30,"o":24.81,"t":"2026-10-14T13:00:00Z","v":2938,"vw":24.77649},{"c":24.72,"h":24.77,"l":24.69,"n":69,"o":24.77,"t":"2026-10-14T13:15:00Z","v":11727,"vw":24.726179},{"c":24.71,"h":24.9,"l":24.67,"n":1456,"o":24.74,"t":"2026-10-14T13:30:00Z","v":140339,"vw":24.745411},{"c":24.505,"h":24.715,"l":24.5,"n":1243,"o":24.71,"t":"2026-10-14T13:45:00Z","v":180487,"vw":24.628053},{"c":24.45,"h":24.56,"l":24.435,"n":839,"o":24.5,"t":"2026-10-14T14:00:00Z","v":86053,"vw":24.513322},{"c":24.47,"h":24.5,"l":24.39,"n":512,"o":24.46,"t":"2026-10-14T14:15:00Z","v":64573,"vw":24.440957},{"c":24.45,"h":24.48,"l":24.3402,"n":496,"o":24.46,"t":"2026-10-14T14:30:00Z","v":39873,"vw":24.429344},{"c":24.345,"h":24.45,"l":24.3,"n":538,"o":24.45,"t":"2026-10-14T14:45:00Z","v":49432,"vw":24.339713},{"c":24.315,"h":24.35,"l":24.225,"n":455,"o":24.35,"t":"2026-10-14T15:00:00Z","v":43473,"vw":24.276333},{"c":24.34,"h":24.365,"l":24.305,"n":470,"o":24.325,"t":"2026-10-14T15:15:00Z","v":66189,"vw":24.335762},{"c":24.225,"h":24.35,"l":24.2117,"n":463,"o":24.34,"t":"2026-10-14T15:30:00Z","v":51871,"vw":24.268278},{"c":24.22,"h":24.25,"l":24.2,"n":207,"o":24.23,"t":"2026-10-14T15:45:00Z","v":17510,"vw":24.229947},{"c":24.315,"h":24.36,"l":24.21,"n":554,"o":24.23,"t":"2026-10-14T16:00:00Z","v":45559,"vw":24.264093},{"c":24.31,"h":24.335,"l":24.28,"n":247,"o":24.31,"t":"2026-10-14T16:15:00Z","v":17464,"vw":24.310636},{"c":24.37,"h":24.38,"l":24.27,"n":220,"o":24.3,"t":"2026-10-14T16:30:00Z","v":25368,"vw":24.323323},{"c":24.38,"h":24.4353,"l":24.35,"n":290,"o":24.385,"t":"2026-10-14T16:45:00Z","v":26862,"vw":24.388945},{"c":24.33,"h":24.39,"l":24.3017,"n":190,"o":24.385,"t":"2026-10-14T17:00:00Z","v":20952,"vw":24.334022},{"c":24.36,"h":24.4,"l":24.3124,"n":281,"o":24.33,"t":"2026-10-14T17:15:00Z","v":24071,"vw":24.346964},{"c":24.33,"h":24.37,"l":24.315,"n":297,"o":24.35,"t":"2026-10-14T17:30:00Z","v":23323,"vw":24.336086},{"c":24.28,"h":24.33,"l":24.264,"n":226,"o":24.33,"t":"2026-10-14T17:45:00Z","v":17692,"vw":24.285318},{"c":24.375,"h":24.375,"l":24.24,"n":213,"o":24.28,"t":"2026-10-14T18:00:00Z","v":22122,"vw":24.300673},{"c":24.36,"h":24.395,"l":24.35,"n":70,"o":24.365,"t":"2026-10-14T18:15:00Z","v":4906,"vw":24.375165},{"c":24.33,"h":24.38,"l":24.32,"n":185,"o":24.375,"t":"2026-10-14T18:30:00Z","v":16951,"vw":24.348492},{"c":24.32,"h":24.34,"l":24.29,"n":197,"o":24.32,"t":"2026-10-14T18:45:00Z","v":16124,"vw":24.323907},{"c":24.325,"h":24.325,"l":24.28,"n":392,"o":24.325,"t":"2026-10-14T19:00:00Z","v":41690,"vw":24.299968},{"c":24.35,"h":24.395,"l":24.325,"n":216,"o":24.335,"t":"2026-10-14T19:15:00Z","v":24734,"vw":24.376124},{"c":24.295,"h":24.38,"l":24.28,"n":502,"o":24.35,"t":"2026-10-14T19:30:00Z","v":52170,"vw":24.312487},{"c":24.385,"h":24.46,"l":24.27,"n":1730,"o":24.29,"t":"2026-10-14T19:45:00Z","v":210028,"vw":24.388295},{"c":24.25,"h":24.39,"l":24.25,"n":13,"o":24.39,"t":"2026-10-14T20:00:00Z","v":13102,"vw":24.387848},{"c":24.3,"h":24.32,"l":24.3,"n":6,"o":24.3,"t":"2026-10-14T20:15:00Z","v":6670,"vw":24.307809},{"c":24.28,"h":24.39,"l":24.28,"n":4,"o":24.39,"t":"2026-10-14T20:45:00Z","v":715,"vw":24.30129},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-14T21:00:00Z","v":500,"vw":24.3},{"c":24.37,"h":24.37,"l":24.37,"n":7,"o":24.37,"t":"2026-10-14T21:15:00Z","v":500,"vw":24.37},{"c":24.32,"h":24.35,"l":24.32,"n":4,"o":24.35,"t":"2026-10-14T21:30:00Z","v":965,"vw":24.324787},{"c":24.3,"h":24.34,"l":24.3,"n":37,"o":24.34,"t":"2026-10-14T21:45:00Z","v":1451,"vw":24.32153},{"c":24.3,"h":24.35,"l":24.29,"n":83,"o":24.35,"t":"2026-10-14T22:00:00Z","v":8877,"vw":24.311792},{"c":24.21,"h":24.29,"l":24.2,"n":68,"o":24.29,"t":"2026-10-14T22:15:00Z","v":3677,"vw":24.269345},{"c":24.2,"h":24.22,"l":24.18,"n":10,"o":24.22,"t":"2026-10-14T22:30:00Z","v":776,"vw":24.211339},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-14T22:45:00Z","v":230,"vw":24.16},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-14T23:00:00Z","v":1000,"vw":24.15},{"c":24.1529,"h":24.18,"l":24.1529,"n":4,"o":24.18,"t":"2026-10-14T23:15:00Z","v":649,"vw":24.158219},{"c":24.05,"h":24.16,"l":24.02,"n":101,"o":24.1551,"t":"2026-10-14T23:30:00Z","v":9620,"vw":24.089363},{"c":24.01,"h":24.03,"l":24.0075,"n":9,"o":24.0201,"t":"2026-10-14T23:45:00Z","v":2723,"vw":24.015496},{"c":24.31,"h":24.39,"l":23.9,"n":367,"o":24.2,"t":"2026-10-15T08:00:00Z","v":51920,"vw":24.007408},{"c":24.37,"h":24.37,"l":24.17,"n":11,"o":24.17,"t":"2026-10-15T08:15:00Z","v":1217,"vw":24.272748},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-15T08:30:00Z","v":345,"vw":24.23},{"c":24.35,"h":24.36,"l":24.33,"n":11,"o":24.35,"t":"2026-10-15T08:45:00Z","v":1873,"vw":24.346968},{"c":24.39,"h":24.39,"l":24.35,"n":10,"o":24.35,"t":"2026-10-15T09:00:00Z","v":843,"vw":24.362223},{"c":24.45,"h":24.47,"l":24.44,"n":6,"o":24.47,"t":"2026-10-15T09:15:00Z","v":657,"vw":24.455323},{"c":24.5,"h":24.5,"l":24.5,"n":11,"o":24.5,"t":"2026-10-15T09:30:00Z","v":1110,"vw":24.5},{"c":24.59,"h":24.59,"l":24.5,"n":20,"o":24.5,"t":"2026-10-15T09:45:00Z","v":2138,"vw":24.581449},{"c":24.5,"h":24.56,"l":24.5,"n":6,"o":24.56,"t":"2026-10-15T10:00:00Z","v":514,"vw":24.525},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-15T10:15:00Z","v":155,"vw":24.55},{"c":24.55,"h":24.55,"l":24.52,"n":17,"o":24.54,"t":"2026-10-15T10:30:00Z","v":3303,"vw":24.537784},{"c":24.45,"h":24.475,"l":24.4,"n":27,"o":24.45,"t":"2026-10-15T11:00:00Z","v":5246,"vw":24.445426},{"c":24.41,"h":24.45,"l":24.41,"n":3,"o":24.45,"t":"2026-10-15T11:15:00Z","v":428,"vw":24.421963},{"c":24.48,"h":24.48,"l":24.42,"n":11,"o":24.42,"t":"2026-10-15T11:30:00Z","v":2090,"vw":24.432},{"c":24.49,"h":24.51,"l":24.49,"n":2,"o":24.51,"t":"2026-10-15T11:45:00Z","v":200,"vw":24.5},{"c":24.4875,"h":24.4875,"l":24.45,"n":7,"o":24.45,"t":"2026-10-15T12:00:00Z","v":1065,"vw":24.479605},{"c":24.46,"h":24.46,"l":24.41,"n":20,"o":24.46,"t":"2026-10-15T12:15:00Z","v":6471,"vw":24.428304},{"c":24.49,"h":24.49,"l":24.17,"n":45,"o":24.27,"t":"2026-10-15T12:30:00Z","v":4899,"vw":24.338989},{"c":24.44,"h":24.44,"l":24.4,"n":2,"o":24.4,"t":"2026-10-15T12:45:00Z","v":210,"vw":24.419048},{"c":24.45,"h":24.48,"l":24.45,"n":7,"o":24.46,"t":"2026-10-15T13:00:00Z","v":810,"vw":24.461333},{"c":24.59,"h":24.59,"l":24.44,"n":43,"o":24.4776,"t":"2026-10-15T13:15:00Z","v":7735,"vw":24.549808},{"c":24.69,"h":24.815,"l":24.43,"n":2820,"o":24.59,"t":"2026-10-15T13:30:00Z","v":334952,"vw":24.686182},{"c":24.685,"h":24.7339,"l":24.58,"n":1545,"o":24.69,"t":"2026-10-15T13:45:00Z","v":171146,"vw":24.655885},{"c":24.8147,"h":24.94,"l":24.67,"n":1382,"o":24.69,"t":"2026-10-15T14:00:00Z","v":130942,"vw":24.836731},{"c":24.7328,"h":24.86,"l":24.73,"n":722,"o":24.82,"t":"2026-10-15T14:15:00Z","v":85755,"vw":24.792439},{"c":24.835,"h":24.875,"l":24.73,"n":559,"o":24.73,"t":"2026-10-15T14:30:00Z","v":52607,"vw":24.820188},{"c":24.975,"h":25.03,"l":24.815,"n":591,"o":24.83,"t":"2026-10-15T14:45:00Z","v":69781,"vw":24.967636},{"c":25.04,"h":25.095,"l":24.97,"n":511,"o":24.97,"t":"2026-10-15T15:00:00Z","v":35186,"vw":25.039103},{"c":24.88,"h":25.075,"l":24.855,"n":526,"o":25.05,"t":"2026-10-15T15:15:00Z","v":38315,"vw":24.993718},{"c":24.97,"h":25.03,"l":24.88,"n":289,"o":24.88,"t":"2026-10-15T15:30:00Z","v":21131,"vw":24.968759},{"c":25.02,"h":25.03,"l":24.94,"n":289,"o":24.9483,"t":"2026-10-15T15:45:00Z","v":19772,"vw":24.983618},{"c":24.935,"h":25.025,"l":24.925,"n":170,"o":25.0207,"t":"2026-10-15T16:00:00Z","v":16975,"vw":24.968101},{"c":24.975,"h":24.99,"l":24.935,"n":251,"o":24.935,"t":"2026-10-15T16:15:00Z","v":19121,"vw":24.959932},{"c":25.01,"h":25.0199,"l":24.96,"n":284,"o":24.96,"t":"2026-10-15T16:30:00Z","v":28010,"vw":24.988939},{"c":25,"h":25.025,"l":24.991,"n":131,"o":25.02,"t":"2026-10-15T16:45:00Z","v":9249,"vw":25.011417},{"c":24.99,"h":25.005,"l":24.955,"n":121,"o":25.005,"t":"2026-10-15T17:00:00Z","v":7544,"vw":24.976955},{"c":24.98,"h":25.01,"l":24.98,"n":150,"o":24.99,"t":"2026-10-15T17:15:00Z","v":13845,"vw":24.999377},{"c":25.05,"h":25.075,"l":24.975,"n":153,"o":24.98,"t":"2026-10-15T17:30:00Z","v":10209,"vw":25.02205},{"c":25.05,"h":25.07,"l":25.04269,"n":111,"o":25.045,"t":"2026-10-15T17:45:00Z","v":7787,"vw":25.052027},{"c":25.045,"h":25.085,"l":25.0403,"n":254,"o":25.06,"t":"2026-10-15T18:00:00Z","v":18036,"vw":25.061568},{"c":25.06,"h":25.07,"l":25.02,"n":163,"o":25.045,"t":"2026-10-15T18:15:00Z","v":15981,"vw":25.034063},{"c":25.095,"h":25.115,"l":25.075,"n":90,"o":25.075,"t":"2026-10-15T18:30:00Z","v":6554,"vw":25.097215},{"c":25.135,"h":25.155,"l":25.095,"n":148,"o":25.095,"t":"2026-10-15T18:45:00Z","v":14060,"vw":25.125879},{"c":25.2,"h":25.219,"l":25.1301,"n":369,"o":25.135,"t":"2026-10-15T19:00:00Z","v":65993,"vw":25.183044},{"c":25.19,"h":25.24,"l":25.19,"n":384,"o":25.21,"t":"2026-10-15T19:15:00Z","v":38278,"vw":25.219004},{"c":25.245,"h":25.26,"l":25.18,"n":475,"o":25.185,"t":"2026-10-15T19:30:00Z","v":58524,"vw":25.2211},{"c":25.22,"h":25.255,"l":25.165,"n":1731,"o":25.245,"t":"2026-10-15T19:45:00Z","v":225929,"vw":25.216385},{"c":25.2513,"h":25.3,"l":25.24,"n":84,"o":25.24,"t":"2026-10-15T20:00:00Z","v":14112,"vw":25.243852},{"c":25.3,"h":25.3,"l":25.25,"n":7,"o":25.2655,"t":"2026-10-15T20:15:00Z","v":1150,"vw":25.273034},{"c":25.38,"h":25.38,"l":25.28,"n":85,"o":25.28,"t":"2026-10-15T20:30:00Z","v":10300,"vw":25.365213},{"c":25.17,"h":25.37,"l":25.17,"n":4,"o":25.37,"t":"2026-10-15T20:45:00Z","v":463,"vw":25.249458},{"c":25.34,"h":25.34,"l":25.34,"n":2,"o":25.34,"t":"2026-10-15T21:30:00Z","v":136,"vw":25.34},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-15T22:00:00Z","v":3500,"vw":25.27},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-15T22:15:00Z","v":185,"vw":25.3},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-15T22:30:00Z","v":192,"vw":25.35},{"c":25.36,"h":25.36,"l":25.36,"n":2,"o":25.36,"t":"2026-10-15T22:45:00Z","v":200,"vw":25.36},{"c":25.4,"h":25.4,"l":25.35,"n":84,"o":25.36,"t":"2026-10-15T23:00:00Z","v":21105,"vw":25.38102},{"c":25.43,"h":25.43,"l":25.39,"n":11,"o":25.39,"t":"2026-10-15T23:15:00Z","v":1058,"vw":25.4189},{"c":25.41,"h":25.45,"l":25.39,"n":10,"o":25.45,"t":"2026-10-15T23:30:00Z","v":1029,"vw":25.411454},{"c":25.36,"h":25.44,"l":25.36,"n":14,"o":25.39,"t":"2026-10-15T23:45:00Z","v":7134,"vw":25.370566},{"c":24.4,"h":25.16,"l":24.21,"n":287,"o":24.55,"t":"2026-10-16T08:00:00Z","v":29394,"vw":24.691355},{"c":24.4,"h":24.42,"l":24.4,"n":14,"o":24.4,"t":"2026-10-16T08:15:00Z","v":1529,"vw":24.408143},{"c":24.41,"h":24.51,"l":24.41,"n":7,"o":24.51,"t":"2026-10-16T08:45:00Z","v":315,"vw":24.46},{"c":24.38,"h":24.44,"l":24.36,"n":49,"o":24.38,"t":"2026-10-16T09:00:00Z","v":5835,"vw":24.382691},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-16T09:30:00Z","v":1400,"vw":24.46},{"c":24.58,"h":24.58,"l":24.58,"n":4,"o":24.58,"t":"2026-10-16T09:45:00Z","v":1351,"vw":24.58},{"c":24.56,"h":24.56,"l":24.53,"n":2,"o":24.53,"t":"2026-10-16T10:30:00Z","v":200,"vw":24.545},{"c":24.6,"h":24.6,"l":24.58,"n":2,"o":24.58,"t":"2026-10-16T11:00:00Z","v":200,"vw":24.59},{"c":24.62,"h":24.66,"l":24.6,"n":12,"o":24.6,"t":"2026-10-16T11:15:00Z","v":2358,"vw":24.623409},{"c":24.6,"h":24.62,"l":24.6,"n":5,"o":24.62,"t":"2026-10-16T11:30:00Z","v":560,"vw":24.611111},{"c":24.54,"h":24.6061,"l":24.54,"n":6,"o":24.6061,"t":"2026-10-16T12:00:00Z","v":1000,"vw":24.578882},{"c":24.58,"h":24.58,"l":24.57,"n":8,"o":24.58,"t":"2026-10-16T12:15:00Z","v":982,"vw":24.578127},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-10-16T12:30:00Z","v":7000,"vw":24.57},{"c":24.58,"h":24.58,"l":24.57,"n":11,"o":24.57,"t":"2026-10-16T12:45:00Z","v":3840,"vw":24.572251},{"c":24.6,"h":24.6,"l":24.54,"n":25,"o":24.54,"t":"2026-10-16T13:00:00Z","v":2070,"vw":24.565177},{"c":24.51,"h":24.6,"l":24.51,"n":48,"o":24.57,"t":"2026-10-16T13:15:00Z","v":5315,"vw":24.577914},{"c":24.725,"h":24.745,"l":24.52,"n":2386,"o":24.55,"t":"2026-10-16T13:30:00Z","v":132297,"vw":24.631326},{"c":24.72,"h":24.765,"l":24.575,"n":1430,"o":24.71,"t":"2026-10-16T13:45:00Z","v":109811,"vw":24.669527},{"c":24.66,"h":24.76,"l":24.62,"n":763,"o":24.72,"t":"2026-10-16T14:00:00Z","v":48994,"vw":24.692733},{"c":24.705,"h":24.735,"l":24.615,"n":548,"o":24.655,"t":"2026-10-16T14:15:00Z","v":46988,"vw":24.665176},{"c":24.59,"h":24.725,"l":24.58,"n":340,"o":24.7,"t":"2026-10-16T14:30:00Z","v":22818,"vw":24.650711},{"c":24.67,"h":24.715,"l":24.585,"n":338,"o":24.595,"t":"2026-10-16T14:45:00Z","v":26594,"vw":24.645994},{"c":24.59,"h":24.69,"l":24.555,"n":491,"o":24.67,"t":"2026-10-16T15:00:00Z","v":50900,"vw":24.622871},{"c":24.525,"h":24.595,"l":24.495,"n":554,"o":24.58,"t":"2026-10-16T15:15:00Z","v":52492,"vw":24.543283},{"c":24.51,"h":24.56,"l":24.495,"n":412,"o":24.515,"t":"2026-10-16T15:30:00Z","v":37854,"vw":24.520734},{"c":24.38,"h":24.555,"l":24.38,"n":450,"o":24.51,"t":"2026-10-16T15:45:00Z","v":74569,"vw":24.457701},{"c":24.455,"h":24.455,"l":24.31,"n":422,"o":24.39,"t":"2026-10-16T16:00:00Z","v":26966,"vw":24.386061},{"c":24.455,"h":24.49,"l":24.45,"n":266,"o":24.46,"t":"2026-10-16T16:15:00Z","v":12330,"vw":24.473242},{"c":24.405,"h":24.425,"l":24.3529,"n":328,"o":24.42,"t":"2026-10-16T16:30:00Z","v":17049,"vw":24.382139},{"c":24.4,"h":24.425,"l":24.3439,"n":395,"o":24.4,"t":"2026-10-16T16:45:00Z","v":33863,"vw":24.366488},{"c":24.295,"h":24.41,"l":24.2623,"n":473,"o":24.41,"t":"2026-10-16T17:00:00Z","v":38869,"vw":24.309626},{"c":24.34,"h":24.355,"l":24.2534,"n":520,"o":24.29,"t":"2026-10-16T17:15:00Z","v":43703,"vw":24.294755},{"c":24.475,"h":24.49,"l":24.34,"n":283,"o":24.355,"t":"2026-10-16T17:30:00Z","v":28132,"vw":24.400214},{"c":24.39,"h":24.455,"l":24.39,"n":143,"o":24.455,"t":"2026-10-16T17:45:00Z","v":7559,"vw":24.407424},{"c":24.33,"h":24.365,"l":24.3,"n":311,"o":24.365,"t":"2026-10-16T18:00:00Z","v":20860,"vw":24.328844},{"c":24.265,"h":24.3251,"l":24.25,"n":249,"o":24.325,"t":"2026-10-16T18:15:00Z","v":33495,"vw":24.26981},{"c":24.28,"h":24.29,"l":24.24,"n":208,"o":24.26,"t":"2026-10-16T18:30:00Z","v":11104,"vw":24.270127},{"c":24.235,"h":24.28,"l":24.165,"n":288,"o":24.28,"t":"2026-10-16T18:45:00Z","v":29174,"vw":24.237053},{"c":24.28,"h":24.28,"l":24.19,"n":353,"o":24.235,"t":"2026-10-16T19:00:00Z","v":32568,"vw":24.222536},{"c":24.31,"h":24.33,"l":24.27,"n":189,"o":24.28,"t":"2026-10-16T19:15:00Z","v":15258,"vw":24.297554},{"c":24.23,"h":24.33,"l":24.2,"n":517,"o":24.33,"t":"2026-10-16T19:30:00Z","v":47430,"vw":24.253013},{"c":24.31,"h":24.325,"l":24.215,"n":1691,"o":24.23,"t":"2026-10-16T19:45:00Z","v":166901,"vw":24.288477},{"c":24.32,"h":24.32,"l":24.32,"n":7,"o":24.32,"t":"2026-10-16T20:00:00Z","v":8427,"vw":24.32},{"c":24.1794,"h":24.31,"l":24.1794,"n":9,"o":24.3,"t":"2026-10-16T20:15:00Z","v":1150,"vw":24.2407},{"c":24.3,"h":24.3,"l":24.29,"n":3,"o":24.2977,"t":"2026-10-16T20:45:00Z","v":1300,"vw":24.297462},{"c":24.31,"h":24.31,"l":24.29,"n":6,"o":24.29,"t":"2026-10-16T21:00:00Z","v":1235,"vw":24.291739},{"c":24.28,"h":24.31,"l":24.161,"n":15,"o":24.161,"t":"2026-10-16T21:30:00Z","v":4300,"vw":24.258046}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2651819277943211,"strike":35.241216871087246,"iv":1.8154504480036118,"gamma":0.04563666194625601,"theta":-0.0794798460834723,"vega":0.005884161000078622,"rho":0.00040224875495255735,"breakevenPct":46.237227343004804},{"delta":0.15,"premium":0.5,"strike":34.750555257445505,"iv":2.190819230840679,"gamma":0.03188253326795427,"theta":-0.12392257052621085,"vega":0.007784679271056077,"rho":0.0005908878274425705,"breakevenPct":45.183506002658575},{"delta":0.2,"premium":0.2792523434880859,"strike":26.744097448590153,"iv":0.7768424865412534,"gamma":0.11785213906922007,"theta":-0.053410834021270906,"vega":0.009387259580332008,"rho":0.0008511574697170014,"breakevenPct":11.298804744968024},{"delta":0.25,"premium":0.32345218254289393,"strike":26.211304563572348,"iv":0.7128096184848762,"gamma":0.14718121499333545,"theta":-0.053774120424731106,"vega":0.010622950628051249,"rho":0.0010697811897827357,"breakevenPct":9.28647753754218},{"delta":0.3,"premium":0.33595341278439866,"strike":25.35373781148429,"iv":0.542166630552546,"gamma":0.18938862405200432,"theta":-0.045679631635969664,"vega":0.011609534127843987,"rho":0.001292159254762017,"breakevenPct":5.805977035703002},{"delta":0.35,"premium":0.4117930660888407,"strike":25.08288190682557,"iv":0.5395122426868906,"gamma":0.20325644637053086,"theta":-0.04860487540628386,"vega":0.012367930660888407,"rho":0.0015073864338927894,"breakevenPct":5.002779954342701},{"delta":0.4,"premium":0.5060800744878957,"strike":24.838454376163874,"iv":0.5449679702048417,"gamma":0.20898621973929235,"theta":-0.051115456238361265,"vega":0.012858472998137803,"rho":0.001720211918522049,"breakevenPct":4.384408775336769},{"delta":0.45,"premium":0.6085009310986965,"strike":24.605679702048416,"iv":0.5539996275605215,"gamma":0.21112774674115456,"theta":-0.05344320297951583,"vega":0.013230912476722532,"rho":0.0019319784427515054,"breakevenPct":3.847531438002937},{"delta":0.5,"premium":0.733113482056256,"strike":24.36760426770126,"iv":0.5676854510184287,"gamma":0.20783685741998062,"theta":-0.055241416100872937,"vega":0.013347041707080504,"rho":0.0021399356912623325,"breakevenPct":3.3802213746190963},{"delta":0.55,"premium":0.8761784675072746,"strike":24.125121241513092,"iv":0.5852412221144521,"gamma":0.20002890397672163,"theta":-0.05659932104752667,"vega":0.013250048496605238,"rho":0.0023447255200364243,"breakevenPct":2.970756626937262},{"delta":0.6,"premium":1.1797217675941076,"strike":23.801963993453356,"iv":0.6848024549918167,"gamma":0.17207725040916533,"theta":-0.06454811783960719,"vega":0.012962356792144027,"rho":0.002520771333530377,"breakevenPct":2.8899743041493493},{"delta":0.65,"premium":1.5525391032325337,"strike":23.431699687174138,"iv":0.8048233576642335,"gamma":0.13640594369134515,"theta":-0.07296360792492179,"vega":0.012395099061522419,"rho":0.002684294598142671,"breakevenPct":2.9004892520867935},{"delta":0.7,"premium":1.6385662148070905,"strike":23.171011470281545,"iv":0.7362102189781022,"gamma":0.13948206465067778,"theta":-0.06290104275286758,"vega":0.01161303441084463,"rho":0.0028988635120094372,"breakevenPct":2.181127203824685},{"delta":0.75,"premium":2.387927461139897,"strike":22.417098445595855,"iv":0.9506932642487047,"gamma":0.09980466321243522,"theta":-0.07394818652849741,"vega":0.010675647668393783,"rho":0.002991083740992941,"breakevenPct":2.1623801760121455},{"delta":0.8,"premium":3.199671848013817,"strike":21.553540587219345,"iv":1.1308314335060448,"gamma":0.07381157167530224,"theta":-0.07757512953367875,"vega":0.009380310880829015,"rho":0.0030700374491639004,"breakevenPct":1.9489803757543633},{"delta":0.85,"premium":2.81155294117647,"strike":21.70823529411765,"iv":0.8225799999999999,"gamma":0.08540517647058826,"theta":-0.04742917647058823,"vega":0.007833176470588236,"rho":0.0033722421581835926,"breakevenPct":0.9875956972574861},{"delta":0.9,"premium":4.94697918730681,"strike":19.57488092879222,"iv":1.3080706382826197,"gamma":0.03984994381449229,"theta":-0.057082898185704105,"vega":0.005807577058433276,"rho":0.00319393313457705,"breakevenPct":0.9961289789910436}],"put":[{"delta":0.1,"premium":0.1031337178182153,"strike":21.78424941487664,"iv":0.6314634694560791,"gamma":0.08330120548399797,"theta":-0.02599919679956558,"vega":0.005814001356840943,"rho":-0.0004849114752816402,"breakevenPct":10.70380684901801},{"delta":0.15,"premium":0.14390041493775935,"strike":22.603215767634854,"iv":0.518808713692946,"gamma":0.13135860995850623,"theta":-0.028431327800829874,"vega":0.007719294605809128,"rho":-0.0007187777901498181,"breakevenPct":7.49870118329038},{"delta":0.2,"premium":0.2165145228215768,"strike":22.862551867219917,"iv":0.543704979253112,"gamma":0.15060134854771784,"theta":-0.03579647302904564,"vega":0.009275311203319501,"rho":-0.000964021172916592,"breakevenPct":6.729664973647692},{"delta":0.25,"premium":0.29399892933618843,"strike":23.12580299785867,"iv":0.5582335117773018,"gamma":0.16792044967880085,"theta":-0.04163736616702355,"vega":0.010578051391862955,"rho":-0.00121043245388518,"breakevenPct":5.964563144470826},{"delta":0.3,"premium":0.376975374732334,"strike":23.393468950749465,"iv":0.5610707708779443,"gamma":0.1830703426124197,"theta":-0.045759421841541754,"vega":0.011595182012847965,"rho":-0.001458160726443048,"breakevenPct":5.203897957095842},{"delta":0.35,"premium":0.46651185770750986,"strike":23.648715415019762,"iv":0.5599990118577075,"gamma":0.1952270750988142,"theta":-0.04847075098814229,"vega":0.012356916996047431,"rho":-0.0017070301352631236,"breakevenPct":4.521402152750201},{"delta":0.4,"premium":0.5603853754940713,"strike":23.895750988142293,"iv":0.556342885375494,"gamma":0.20540494071146245,"theta":-0.05024940711462451,"vega":0.012949802371541502,"rho":-0.001956653983007383,"breakevenPct":3.8905864388458844},{"delta":0.45,"premium":0.6859113060428851,"strike":24.14083820662768,"iv":0.5658980506822612,"gamma":0.20677056530214424,"theta":-0.052239376218323585,"vega":0.013256335282651072,"rho":-0.0022116568028605257,"breakevenPct":3.3981593880362726},{"delta":0.5,"premium":0.834546783625731,"strike":24.38450292397661,"iv":0.5850988304093566,"gamma":0.20170233918128655,"theta":-0.054383625730994145,"vega":0.013353801169590644,"rho":-0.002470586830723961,"breakevenPct":3.0067704268909603},{"delta":0.55,"premium":0.9684484389782404,"strike":24.624408703878903,"iv":0.5850435193945127,"gamma":0.19987228003784296,"theta":-0.05375780510879848,"vega":0.013225827814569536,"rho":-0.0027270078737043893,"breakevenPct":2.5701801280862426},{"delta":0.6,"premium":1.0890728476821192,"strike":24.86092715231788,"iv":0.567635761589404,"gamma":0.20096026490066227,"theta":-0.05063576158940398,"vega":0.012894701986754967,"rho":-0.002981167968330168,"breakevenPct":2.092857064926853},{"delta":0.65,"premium":1.2461282932416955,"strike":25.117983963344788,"iv":0.560208018327606,"gamma":0.19577159221076745,"theta":-0.047738144329896905,"vega":0.01239324169530355,"rho":-0.0032414891967631524,"breakevenPct":1.6809898265935255},{"delta":0.7,"premium":1.4551775486827032,"strike":25.40435280641466,"iv":0.567023596792669,"gamma":0.1816249713631157,"theta":-0.04516082474226804,"vega":0.011648682703321879,"rho":-0.0035106034996588457,"breakevenPct":1.3625401246624436},{"delta":0.75,"premium":1.7456785714285714,"strike":25.764285714285712,"iv":0.5769378571428572,"gamma":0.16175642857142858,"theta":-0.041075714285714285,"vega":0.010527857142857143,"rho":-0.0037943443635244617,"breakevenPct":1.0765768416097903},{"delta":0.8,"premium":2.0770277777777784,"strike":26.16111111111111,"iv":0.5884061111111111,"gamma":0.1390183333333333,"theta":-0.03623444444444444,"vega":0.009218333333333332,"rho":-0.004085420469678297,"breakevenPct":0.8069055464030761},{"delta":0.85,"premium":2.211392857142858,"strike":26.369642857142857,"iv":0.5521839285714287,"gamma":0.12716071428571424,"theta":-0.028658571428571443,"vega":0.007839285714285715,"rho":-0.004340042333706344,"breakevenPct":0.5014415156507437},{"delta":0.9,"premium":3.470007194244604,"strike":27.6863309352518,"iv":0.6397425899280574,"gamma":0.10180431654676261,"theta":-0.020923597122302157,"vega":0.005793093525179857,"rho":-0.004804631885520617,"breakevenPct":0.26225806833939785}]},"raw":{"call":[{"delta":0.1,"premium":0.2651819277943211,"strike":35.241216871087246,"iv":1.8154504480036118,"gamma":0.04563666194625601,"theta":-0.0794798460834723,"vega":0.005884161000078622,"rho":0.00040224875495255735,"breakevenPct":46.237227343004804},{"delta":0.15,"premium":0.5,"strike":34.750555257445505,"iv":2.190819230840679,"gamma":0.03188253326795427,"theta":-0.12392257052621085,"vega":0.007784679271056077,"rho":0.0005908878274425705,"breakevenPct":45.183506002658575},{"delta":0.2,"premium":0.2792523434880859,"strike":26.744097448590153,"iv":0.7768424865412534,"gamma":0.11785213906922007,"theta":-0.053410834021270906,"vega":0.009387259580332008,"rho":0.0008511574697170014,"breakevenPct":11.298804744968024},{"delta":0.25,"premium":0.32345218254289393,"strike":26.211304563572348,"iv":0.7128096184848762,"gamma":0.14718121499333545,"theta":-0.053774120424731106,"vega":0.010622950628051249,"rho":0.0010697811897827357,"breakevenPct":9.28647753754218},{"delta":0.3,"premium":0.33595341278439866,"strike":25.35373781148429,"iv":0.542166630552546,"gamma":0.18938862405200432,"theta":-0.045679631635969664,"vega":0.011609534127843987,"rho":0.001292159254762017,"breakevenPct":5.805977035703002},{"delta":0.35,"premium":0.4117930660888407,"strike":25.08288190682557,"iv":0.5395122426868906,"gamma":0.20325644637053086,"theta":-0.04860487540628386,"vega":0.012367930660888407,"rho":0.0015073864338927894,"breakevenPct":5.002779954342701},{"delta":0.4,"premium":0.5060800744878957,"strike":24.838454376163874,"iv":0.5449679702048417,"gamma":0.20898621973929235,"theta":-0.051115456238361265,"vega":0.012858472998137803,"rho":0.001720211918522049,"breakevenPct":4.384408775336769},{"delta":0.45,"premium":0.6085009310986965,"strike":24.605679702048416,"iv":0.5539996275605215,"gamma":0.21112774674115456,"theta":-0.05344320297951583,"vega":0.013230912476722532,"rho":0.0019319784427515054,"breakevenPct":3.847531438002937},{"delta":0.5,"premium":0.733113482056256,"strike":24.36760426770126,"iv":0.5676854510184287,"gamma":0.20783685741998062,"theta":-0.055241416100872937,"vega":0.013347041707080504,"rho":0.0021399356912623325,"breakevenPct":3.3802213746190963},{"delta":0.55,"premium":0.8761784675072746,"strike":24.125121241513092,"iv":0.5852412221144521,"gamma":0.20002890397672163,"theta":-0.05659932104752667,"vega":0.013250048496605238,"rho":0.0023447255200364243,"breakevenPct":2.970756626937262},{"delta":0.6,"premium":1.1797217675941076,"strike":23.801963993453356,"iv":0.6848024549918167,"gamma":0.17207725040916533,"theta":-0.06454811783960719,"vega":0.012962356792144027,"rho":0.002520771333530377,"breakevenPct":2.8899743041493493},{"delta":0.65,"premium":1.5525391032325337,"strike":23.431699687174138,"iv":0.8048233576642335,"gamma":0.13640594369134515,"theta":-0.07296360792492179,"vega":0.012395099061522419,"rho":0.002684294598142671,"breakevenPct":2.9004892520867935},{"delta":0.7,"premium":1.6385662148070905,"strike":23.171011470281545,"iv":0.7362102189781022,"gamma":0.13948206465067778,"theta":-0.06290104275286758,"vega":0.01161303441084463,"rho":0.0028988635120094372,"breakevenPct":2.181127203824685},{"delta":0.75,"premium":2.387927461139897,"strike":22.417098445595855,"iv":0.9506932642487047,"gamma":0.09980466321243522,"theta":-0.07394818652849741,"vega":0.010675647668393783,"rho":0.002991083740992941,"breakevenPct":2.1623801760121455},{"delta":0.8,"premium":3.199671848013817,"strike":21.553540587219345,"iv":1.1308314335060448,"gamma":0.07381157167530224,"theta":-0.07757512953367875,"vega":0.009380310880829015,"rho":0.0030700374491639004,"breakevenPct":1.9489803757543633},{"delta":0.85,"premium":2.81155294117647,"strike":21.70823529411765,"iv":0.8225799999999999,"gamma":0.08540517647058826,"theta":-0.04742917647058823,"vega":0.007833176470588236,"rho":0.0033722421581835926,"breakevenPct":0.9875956972574861},{"delta":0.9,"premium":4.94697918730681,"strike":19.57488092879222,"iv":1.3080706382826197,"gamma":0.03984994381449229,"theta":-0.057082898185704105,"vega":0.005807577058433276,"rho":0.00319393313457705,"breakevenPct":0.9961289789910436}],"put":[{"delta":0.1,"premium":0.1031337178182153,"strike":21.78424941487664,"iv":0.6314634694560791,"gamma":0.08330120548399797,"theta":-0.02599919679956558,"vega":0.005814001356840943,"rho":-0.0004849114752816402,"breakevenPct":10.70380684901801},{"delta":0.15,"premium":0.14390041493775935,"strike":22.603215767634854,"iv":0.518808713692946,"gamma":0.13135860995850623,"theta":-0.028431327800829874,"vega":0.007719294605809128,"rho":-0.0007187777901498181,"breakevenPct":7.49870118329038},{"delta":0.2,"premium":0.2165145228215768,"strike":22.862551867219917,"iv":0.543704979253112,"gamma":0.15060134854771784,"theta":-0.03579647302904564,"vega":0.009275311203319501,"rho":-0.000964021172916592,"breakevenPct":6.729664973647692},{"delta":0.25,"premium":0.29399892933618843,"strike":23.12580299785867,"iv":0.5582335117773018,"gamma":0.16792044967880085,"theta":-0.04163736616702355,"vega":0.010578051391862955,"rho":-0.00121043245388518,"breakevenPct":5.964563144470826},{"delta":0.3,"premium":0.376975374732334,"strike":23.393468950749465,"iv":0.5610707708779443,"gamma":0.1830703426124197,"theta":-0.045759421841541754,"vega":0.011595182012847965,"rho":-0.001458160726443048,"breakevenPct":5.203897957095842},{"delta":0.35,"premium":0.46651185770750986,"strike":23.648715415019762,"iv":0.5599990118577075,"gamma":0.1952270750988142,"theta":-0.04847075098814229,"vega":0.012356916996047431,"rho":-0.0017070301352631236,"breakevenPct":4.521402152750201},{"delta":0.4,"premium":0.5603853754940713,"strike":23.895750988142293,"iv":0.556342885375494,"gamma":0.20540494071146245,"theta":-0.05024940711462451,"vega":0.012949802371541502,"rho":-0.001956653983007383,"breakevenPct":3.8905864388458844},{"delta":0.45,"premium":0.6859113060428851,"strike":24.14083820662768,"iv":0.5658980506822612,"gamma":0.20677056530214424,"theta":-0.052239376218323585,"vega":0.013256335282651072,"rho":-0.0022116568028605257,"breakevenPct":3.3981593880362726},{"delta":0.5,"premium":0.834546783625731,"strike":24.38450292397661,"iv":0.5850988304093566,"gamma":0.20170233918128655,"theta":-0.054383625730994145,"vega":0.013353801169590644,"rho":-0.002470586830723961,"breakevenPct":3.0067704268909603},{"delta":0.55,"premium":0.9684484389782404,"strike":24.624408703878903,"iv":0.5850435193945127,"gamma":0.19987228003784296,"theta":-0.05375780510879848,"vega":0.013225827814569536,"rho":-0.0027270078737043893,"breakevenPct":2.5701801280862426},{"delta":0.6,"premium":1.0890728476821192,"strike":24.86092715231788,"iv":0.567635761589404,"gamma":0.20096026490066227,"theta":-0.05063576158940398,"vega":0.012894701986754967,"rho":-0.002981167968330168,"breakevenPct":2.092857064926853},{"delta":0.65,"premium":1.2461282932416955,"strike":25.117983963344788,"iv":0.560208018327606,"gamma":0.19577159221076745,"theta":-0.047738144329896905,"vega":0.01239324169530355,"rho":-0.0032414891967631524,"breakevenPct":1.6809898265935255},{"delta":0.7,"premium":1.4551775486827032,"strike":25.40435280641466,"iv":0.567023596792669,"gamma":0.1816249713631157,"theta":-0.04516082474226804,"vega":0.011648682703321879,"rho":-0.0035106034996588457,"breakevenPct":1.3625401246624436},{"delta":0.75,"premium":1.7456785714285714,"strike":25.764285714285712,"iv":0.5769378571428572,"gamma":0.16175642857142858,"theta":-0.041075714285714285,"vega":0.010527857142857143,"rho":-0.0037943443635244617,"breakevenPct":1.0765768416097903},{"delta":0.8,"premium":2.0770277777777784,"strike":26.16111111111111,"iv":0.5884061111111111,"gamma":0.1390183333333333,"theta":-0.03623444444444444,"vega":0.009218333333333332,"rho":-0.004085420469678297,"breakevenPct":0.8069055464030761},{"delta":0.85,"premium":2.211392857142858,"strike":26.369642857142857,"iv":0.5521839285714287,"gamma":0.12716071428571424,"theta":-0.028658571428571443,"vega":0.007839285714285715,"rho":-0.004340042333706344,"breakevenPct":0.5014415156507437},{"delta":0.9,"premium":3.470007194244604,"strike":27.6863309352518,"iv":0.6397425899280574,"gamma":0.10180431654676261,"theta":-0.020923597122302157,"vega":0.005793093525179857,"rho":-0.004804631885520617,"breakevenPct":0.26225806833939785}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}