{"symbol":"BITQ","url":"https://intraalpha.com/companies/BITQ","capturedAt":"2026-10-23T09:07:22.084Z","state":"ready","quote":{"symbol":"BITQ","last_price":21.16,"prev_close":22.27,"regular_close":21.16,"change":-1.11,"change_pct":-4.9843,"regular_change":-1.11,"regular_change_pct":-4.9843,"extended_change":0,"extended_change_pct":0,"bid":8.51,"ask":22.81,"bid_size":100,"ask_size":100,"volume":103344,"vwap":21.154178,"open":21.36,"high":21.615,"low":20.82,"close":21.16,"trade_count":1063,"last_trade_at":"2026-10-23T00:00:00.070315096Z","last_quote_at":"2026-10-23T08:09:39.036083646Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T05:07:17.090111158-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":441000000,"net_expense_ratio":0.0085,"portfolio_turnover":0.56,"dividend_yield":0,"inception_date":"2021-04-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T09:07:21.712749+00:00"},"optionObservedAt":"2026-10-22T19:55:14.568Z","bars":[{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-16T08:00:00Z","v":363,"vw":23},{"c":22.39,"h":22.595,"l":22.35,"n":42,"o":22.59,"t":"2026-10-16T13:30:00Z","v":2712,"vw":22.475591},{"c":22.4305,"h":22.4305,"l":22.4305,"n":2,"o":22.4305,"t":"2026-10-16T13:45:00Z","v":163,"vw":22.4305},{"c":22.35,"h":22.35,"l":22.35,"n":5,"o":22.35,"t":"2026-10-16T13:50:00Z","v":375,"vw":22.35},{"c":22.53,"h":22.53,"l":22.505,"n":4,"o":22.505,"t":"2026-10-16T13:55:00Z","v":1134,"vw":22.507273},{"c":22.55,"h":22.55,"l":22.5101,"n":6,"o":22.5101,"t":"2026-10-16T14:15:00Z","v":210,"vw":22.529951},{"c":22.54,"h":22.58,"l":22.5,"n":11,"o":22.575,"t":"2026-10-16T14:35:00Z","v":2388,"vw":22.543794},{"c":22.4412,"h":22.4412,"l":22.44,"n":2,"o":22.44,"t":"2026-10-16T14:45:00Z","v":704,"vw":22.440172},{"c":22.4848,"h":22.4848,"l":22.4848,"n":2,"o":22.4848,"t":"2026-10-16T14:50:00Z","v":1948,"vw":22.4848},{"c":22.24,"h":22.24,"l":22.24,"n":5,"o":22.24,"t":"2026-10-16T15:00:00Z","v":347,"vw":22.24},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-10-16T15:05:00Z","v":4812,"vw":22.07},{"c":22.16,"h":22.19,"l":22.16,"n":5,"o":22.16,"t":"2026-10-16T15:10:00Z","v":6557,"vw":22.188379},{"c":22.16,"h":22.16,"l":22.16,"n":6,"o":22.16,"t":"2026-10-16T15:15:00Z","v":906,"vw":22.16},{"c":22.1298,"h":22.1298,"l":22.1298,"n":5,"o":22.1298,"t":"2026-10-16T15:20:00Z","v":3392,"vw":22.1298},{"c":22.125,"h":22.155,"l":22.09,"n":10,"o":22.09,"t":"2026-10-16T15:25:00Z","v":15560,"vw":22.092741},{"c":22.1259,"h":22.169,"l":22.1259,"n":6,"o":22.135,"t":"2026-10-16T15:30:00Z","v":1083,"vw":22.161367},{"c":22.145,"h":22.16,"l":22.145,"n":10,"o":22.16,"t":"2026-10-16T15:35:00Z","v":1355,"vw":22.146178},{"c":22.14,"h":22.14,"l":22.115,"n":8,"o":22.115,"t":"2026-10-16T15:45:00Z","v":1048,"vw":22.129686},{"c":21.98,"h":22.01,"l":21.98,"n":27,"o":22.01,"t":"2026-10-16T15:50:00Z","v":4594,"vw":22.009317},{"c":21.77,"h":21.77,"l":21.77,"n":7,"o":21.77,"t":"2026-10-16T16:00:00Z","v":218,"vw":21.77},{"c":21.83,"h":21.83,"l":21.83,"n":3,"o":21.83,"t":"2026-10-16T16:05:00Z","v":150,"vw":21.83},{"c":21.7832,"h":21.7832,"l":21.7832,"n":1,"o":21.7832,"t":"2026-10-16T16:10:00Z","v":100,"vw":21.7832},{"c":21.8899,"h":21.8899,"l":21.88,"n":7,"o":21.88,"t":"2026-10-16T16:20:00Z","v":677,"vw":21.88495},{"c":21.89,"h":21.9,"l":21.8601,"n":25,"o":21.8601,"t":"2026-10-16T16:25:00Z","v":5317,"vw":21.880152},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-16T16:30:00Z","v":149,"vw":21.85},{"c":21.83,"h":21.83,"l":21.83,"n":4,"o":21.83,"t":"2026-10-16T16:35:00Z","v":156,"vw":21.83},{"c":21.73,"h":21.75,"l":21.73,"n":14,"o":21.735,"t":"2026-10-16T16:50:00Z","v":3171,"vw":21.734154},{"c":21.69,"h":21.73,"l":21.69,"n":3,"o":21.73,"t":"2026-10-16T16:55:00Z","v":1045,"vw":21.70608},{"c":21.6501,"h":21.6501,"l":21.6501,"n":1,"o":21.6501,"t":"2026-10-16T17:00:00Z","v":100,"vw":21.6501},{"c":21.57,"h":21.57,"l":21.57,"n":5,"o":21.57,"t":"2026-10-16T17:05:00Z","v":247,"vw":21.57},{"c":21.58,"h":21.6299,"l":21.57,"n":10,"o":21.6299,"t":"2026-10-16T17:10:00Z","v":3003,"vw":21.591633},{"c":21.47,"h":21.48,"l":21.47,"n":7,"o":21.48,"t":"2026-10-16T17:15:00Z","v":223,"vw":21.475},{"c":21.485,"h":21.54,"l":21.485,"n":5,"o":21.54,"t":"2026-10-16T17:20:00Z","v":807,"vw":21.494856},{"c":21.62,"h":21.62,"l":21.5306,"n":12,"o":21.54,"t":"2026-10-16T17:25:00Z","v":2468,"vw":21.546541},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-16T17:40:00Z","v":197,"vw":21.67},{"c":21.66,"h":21.66,"l":21.66,"n":3,"o":21.66,"t":"2026-10-16T17:45:00Z","v":10013,"vw":21.66},{"c":21.5099,"h":21.5099,"l":21.5099,"n":4,"o":21.5099,"t":"2026-10-16T17:55:00Z","v":266,"vw":21.5099},{"c":21.4516,"h":21.51,"l":21.4516,"n":5,"o":21.51,"t":"2026-10-16T18:00:00Z","v":488,"vw":21.481025},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-16T18:05:00Z","v":166,"vw":21.49},{"c":21.48,"h":21.48,"l":21.48,"n":3,"o":21.48,"t":"2026-10-16T18:25:00Z","v":441,"vw":21.48},{"c":21.44,"h":21.45,"l":21.4046,"n":6,"o":21.4046,"t":"2026-10-16T18:30:00Z","v":1761,"vw":21.43249},{"c":21.27,"h":21.3,"l":21.27,"n":6,"o":21.3,"t":"2026-10-16T18:40:00Z","v":36099,"vw":21.299917},{"c":21.26,"h":21.33,"l":21.25,"n":15,"o":21.33,"t":"2026-10-16T18:45:00Z","v":14218,"vw":21.262696},{"c":21.235,"h":21.32,"l":21.235,"n":24,"o":21.31,"t":"2026-10-16T18:50:00Z","v":3137,"vw":21.283682},{"c":21.2,"h":21.2,"l":21.2,"n":4,"o":21.2,"t":"2026-10-16T18:55:00Z","v":147,"vw":21.2},{"c":21.1771,"h":21.23,"l":21.1771,"n":16,"o":21.23,"t":"2026-10-16T19:00:00Z","v":3190,"vw":21.198117},{"c":21.15,"h":21.159,"l":21.15,"n":13,"o":21.156,"t":"2026-10-16T19:05:00Z","v":1535,"vw":21.157478},{"c":21.2301,"h":21.29,"l":21.2301,"n":3,"o":21.29,"t":"2026-10-16T19:10:00Z","v":646,"vw":21.240083},{"c":21.32,"h":21.32,"l":21.32,"n":3,"o":21.32,"t":"2026-10-16T19:15:00Z","v":392,"vw":21.32},{"c":21.343,"h":21.343,"l":21.33,"n":4,"o":21.33,"t":"2026-10-16T19:20:00Z","v":481,"vw":21.336365},{"c":21.3522,"h":21.355,"l":21.3522,"n":6,"o":21.355,"t":"2026-10-16T19:25:00Z","v":1310,"vw":21.352667},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-16T19:30:00Z","v":1056,"vw":21.25},{"c":21.22,"h":21.22,"l":21.19,"n":8,"o":21.19,"t":"2026-10-16T19:35:00Z","v":1251,"vw":21.207594},{"c":21.21,"h":21.21,"l":21.21,"n":5,"o":21.21,"t":"2026-10-16T19:45:00Z","v":209,"vw":21.21},{"c":21.365,"h":21.365,"l":21.28,"n":14,"o":21.3,"t":"2026-10-16T19:50:00Z","v":5615,"vw":21.306916},{"c":21.39,"h":21.39,"l":21.38,"n":22,"o":21.38,"t":"2026-10-16T19:55:00Z","v":1198,"vw":21.38344},{"c":21.39,"h":21.39,"l":21.39,"n":6,"o":21.39,"t":"2026-10-16T20:00:00Z","v":661,"vw":21.39},{"c":21.53,"h":21.54,"l":21.53,"n":4,"o":21.54,"t":"2026-10-19T11:10:00Z","v":551,"vw":21.538},{"c":21.54,"h":21.54,"l":21.54,"n":6,"o":21.54,"t":"2026-10-19T11:15:00Z","v":4147,"vw":21.54},{"c":21.73,"h":21.77,"l":21.59,"n":43,"o":21.77,"t":"2026-10-19T13:30:00Z","v":5239,"vw":21.739158},{"c":21.4,"h":21.59,"l":21.4,"n":22,"o":21.59,"t":"2026-10-19T13:35:00Z","v":4254,"vw":21.497799},{"c":21.5427,"h":21.5427,"l":21.45,"n":9,"o":21.45,"t":"2026-10-19T13:40:00Z","v":2166,"vw":21.47941},{"c":21.585,"h":21.6,"l":21.585,"n":3,"o":21.6,"t":"2026-10-19T13:45:00Z","v":864,"vw":21.58978},{"c":21.415,"h":21.435,"l":21.415,"n":8,"o":21.435,"t":"2026-10-19T13:55:00Z","v":1997,"vw":21.430861},{"c":21.3085,"h":21.32,"l":21.3,"n":23,"o":21.32,"t":"2026-10-19T14:05:00Z","v":2087,"vw":21.307227},{"c":21.3,"h":21.3,"l":21.26,"n":10,"o":21.26,"t":"2026-10-19T14:10:00Z","v":709,"vw":21.28},{"c":21.51,"h":21.51,"l":21.42,"n":12,"o":21.42,"t":"2026-10-19T14:15:00Z","v":3391,"vw":21.446876},{"c":21.4198,"h":21.42,"l":21.4198,"n":12,"o":21.42,"t":"2026-10-19T14:20:00Z","v":5463,"vw":21.419945},{"c":21.3592,"h":21.3592,"l":21.3018,"n":16,"o":21.33,"t":"2026-10-19T14:30:00Z","v":2018,"vw":21.328569},{"c":21.33,"h":21.33,"l":21.33,"n":3,"o":21.33,"t":"2026-10-19T14:35:00Z","v":2002,"vw":21.33},{"c":21.39,"h":21.43,"l":21.39,"n":20,"o":21.43,"t":"2026-10-19T14:40:00Z","v":1771,"vw":21.404242},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-19T14:45:00Z","v":100,"vw":21.47},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-19T14:50:00Z","v":1851,"vw":21.44},{"c":21.485,"h":21.485,"l":21.485,"n":2,"o":21.485,"t":"2026-10-19T14:55:00Z","v":851,"vw":21.485},{"c":21.51,"h":21.51,"l":21.48,"n":23,"o":21.49,"t":"2026-10-19T15:00:00Z","v":1231,"vw":21.49},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-19T15:05:00Z","v":100,"vw":21.51},{"c":21.51,"h":21.51,"l":21.495,"n":5,"o":21.495,"t":"2026-10-19T15:10:00Z","v":423,"vw":21.501533},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-10-19T15:20:00Z","v":563,"vw":21.53},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-10-19T15:25:00Z","v":1757,"vw":21.56},{"c":21.51,"h":21.56,"l":21.51,"n":41,"o":21.56,"t":"2026-10-19T15:30:00Z","v":1482,"vw":21.5516},{"c":21.4738,"h":21.5199,"l":21.4738,"n":3,"o":21.5199,"t":"2026-10-19T15:45:00Z","v":238,"vw":21.500449},{"c":21.4701,"h":21.4701,"l":21.4701,"n":2,"o":21.4701,"t":"2026-10-19T15:55:00Z","v":187,"vw":21.4701},{"c":21.3932,"h":21.3932,"l":21.3932,"n":1,"o":21.3932,"t":"2026-10-19T16:10:00Z","v":1000,"vw":21.3932},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-19T16:20:00Z","v":596,"vw":21.37},{"c":21.41,"h":21.41,"l":21.345,"n":7,"o":21.345,"t":"2026-10-19T16:25:00Z","v":2836,"vw":21.365966},{"c":21.315,"h":21.36,"l":21.295,"n":8,"o":21.345,"t":"2026-10-19T16:30:00Z","v":4418,"vw":21.332709},{"c":21.3251,"h":21.3251,"l":21.305,"n":5,"o":21.305,"t":"2026-10-19T16:35:00Z","v":461,"vw":21.3117},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-19T16:40:00Z","v":361,"vw":21.35},{"c":21.285,"h":21.3494,"l":21.285,"n":17,"o":21.3494,"t":"2026-10-19T16:45:00Z","v":515,"vw":21.322627},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-19T17:05:00Z","v":175,"vw":21.24},{"c":21.2076,"h":21.2076,"l":21.2076,"n":1,"o":21.2076,"t":"2026-10-19T17:10:00Z","v":1817,"vw":21.2076},{"c":21.24,"h":21.255,"l":21.24,"n":10,"o":21.24,"t":"2026-10-19T17:15:00Z","v":825,"vw":21.242035},{"c":21.19,"h":21.24,"l":21.19,"n":4,"o":21.23,"t":"2026-10-19T17:20:00Z","v":8615,"vw":21.191625},{"c":21.24,"h":21.24,"l":21.22,"n":17,"o":21.2382,"t":"2026-10-19T17:25:00Z","v":2203,"vw":21.235758},{"c":21.21,"h":21.225,"l":21.21,"n":6,"o":21.225,"t":"2026-10-19T17:30:00Z","v":359,"vw":21.220522},{"c":21.12,"h":21.12,"l":21.12,"n":6,"o":21.12,"t":"2026-10-19T17:50:00Z","v":2821,"vw":21.12},{"c":21.1,"h":21.1,"l":21.1,"n":23,"o":21.1,"t":"2026-10-19T17:55:00Z","v":419,"vw":21.1},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-19T18:00:00Z","v":519,"vw":21.13},{"c":21.12,"h":21.12,"l":21.12,"n":4,"o":21.12,"t":"2026-10-19T18:05:00Z","v":400,"vw":21.12},{"c":21.085,"h":21.085,"l":21.085,"n":2,"o":21.085,"t":"2026-10-19T18:20:00Z","v":7227,"vw":21.085},{"c":21,"h":21.01,"l":21,"n":14,"o":21.01,"t":"2026-10-19T18:25:00Z","v":444,"vw":21.006667},{"c":21.01,"h":21.01,"l":21.01,"n":4,"o":21.01,"t":"2026-10-19T18:30:00Z","v":350,"vw":21.01},{"c":21.04,"h":21.04,"l":20.9984,"n":5,"o":21.0034,"t":"2026-10-19T18:35:00Z","v":720,"vw":21.005597},{"c":21.0416,"h":21.07,"l":21.0416,"n":7,"o":21.07,"t":"2026-10-19T18:40:00Z","v":1419,"vw":21.043665},{"c":21.0637,"h":21.0637,"l":21.0637,"n":1,"o":21.0637,"t":"2026-10-19T18:50:00Z","v":2658,"vw":21.0637},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-19T19:00:00Z","v":100,"vw":21.13},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-19T19:05:00Z","v":100,"vw":21.06},{"c":21.0999,"h":21.0999,"l":21.02,"n":10,"o":21.06,"t":"2026-10-19T19:10:00Z","v":5735,"vw":21.059544},{"c":21.11,"h":21.11,"l":21.065,"n":4,"o":21.065,"t":"2026-10-19T19:15:00Z","v":1854,"vw":21.071047},{"c":21.19,"h":21.19,"l":21.1,"n":7,"o":21.1,"t":"2026-10-19T19:20:00Z","v":1602,"vw":21.123125},{"c":21.1699,"h":21.1699,"l":21.12,"n":4,"o":21.12,"t":"2026-10-19T19:25:00Z","v":935,"vw":21.153303},{"c":21.16,"h":21.16,"l":21.08,"n":8,"o":21.125,"t":"2026-10-19T19:30:00Z","v":3287,"vw":21.14488},{"c":21.18,"h":21.18,"l":21.15,"n":2,"o":21.15,"t":"2026-10-19T19:35:00Z","v":200,"vw":21.165},{"c":21.16,"h":21.19,"l":21.155,"n":5,"o":21.155,"t":"2026-10-19T19:40:00Z","v":750,"vw":21.163119},{"c":21.1021,"h":21.1021,"l":21.1021,"n":2,"o":21.1021,"t":"2026-10-19T19:45:00Z","v":131,"vw":21.1021},{"c":21.05,"h":21.0599,"l":21.05,"n":4,"o":21.0599,"t":"2026-10-19T19:50:00Z","v":1267,"vw":21.05317},{"c":20.99,"h":21.05,"l":20.99,"n":20,"o":21.04,"t":"2026-10-19T19:55:00Z","v":4289,"vw":21.013683},{"c":21.03,"h":21.03,"l":21.03,"n":7,"o":21.03,"t":"2026-10-19T20:00:00Z","v":391,"vw":21.03},{"c":20.75,"h":20.85,"l":20.65,"n":54,"o":20.74,"t":"2026-10-20T13:30:00Z","v":15214,"vw":20.799987},{"c":20.8601,"h":20.95,"l":20.8601,"n":8,"o":20.95,"t":"2026-10-20T13:35:00Z","v":2076,"vw":20.865426},{"c":20.82,"h":20.82,"l":20.82,"n":6,"o":20.82,"t":"2026-10-20T13:40:00Z","v":257,"vw":20.82},{"c":20.9,"h":20.9,"l":20.88,"n":3,"o":20.88,"t":"2026-10-20T13:45:00Z","v":201,"vw":20.89},{"c":20.98,"h":21.04,"l":20.98,"n":6,"o":20.9851,"t":"2026-10-20T13:50:00Z","v":807,"vw":20.990481},{"c":21.23,"h":21.23,"l":21.23,"n":5,"o":21.23,"t":"2026-10-20T14:00:00Z","v":105,"vw":21.23},{"c":21.447,"h":21.447,"l":21.39,"n":4,"o":21.39,"t":"2026-10-20T14:05:00Z","v":849,"vw":21.439857},{"c":21.5,"h":21.5,"l":21.46,"n":18,"o":21.46,"t":"2026-10-20T14:10:00Z","v":1474,"vw":21.477949},{"c":21.8,"h":21.8,"l":21.7475,"n":6,"o":21.7475,"t":"2026-10-20T14:25:00Z","v":224,"vw":21.77375},{"c":21.8,"h":21.8,"l":21.8,"n":12,"o":21.8,"t":"2026-10-20T14:30:00Z","v":1596,"vw":21.8},{"c":21.9017,"h":21.9017,"l":21.9,"n":5,"o":21.9,"t":"2026-10-20T14:35:00Z","v":257,"vw":21.90085},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-20T14:40:00Z","v":1558,"vw":22},{"c":21.84,"h":21.9676,"l":21.84,"n":36,"o":21.9676,"t":"2026-10-20T15:00:00Z","v":1597,"vw":21.946579},{"c":21.8,"h":21.8599,"l":21.8,"n":2,"o":21.8599,"t":"2026-10-20T15:05:00Z","v":432,"vw":21.846034},{"c":21.63,"h":21.705,"l":21.5821,"n":11,"o":21.705,"t":"2026-10-20T15:10:00Z","v":638,"vw":21.633207},{"c":21.73,"h":21.73,"l":21.66,"n":2,"o":21.66,"t":"2026-10-20T15:15:00Z","v":200,"vw":21.695},{"c":21.6418,"h":21.65,"l":21.6418,"n":4,"o":21.65,"t":"2026-10-20T15:20:00Z","v":992,"vw":21.645618},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-20T15:25:00Z","v":101,"vw":21.62},{"c":21.6368,"h":21.6368,"l":21.63,"n":3,"o":21.63,"t":"2026-10-20T15:30:00Z","v":1299,"vw":21.633583},{"c":21.605,"h":21.68,"l":21.605,"n":10,"o":21.68,"t":"2026-10-20T15:35:00Z","v":1934,"vw":21.658966},{"c":21.7047,"h":21.7047,"l":21.65,"n":5,"o":21.65,"t":"2026-10-20T15:40:00Z","v":293,"vw":21.67735},{"c":21.6,"h":21.6392,"l":21.6,"n":15,"o":21.6,"t":"2026-10-20T15:45:00Z","v":3612,"vw":21.621823},{"c":21.59,"h":21.59,"l":21.55,"n":2,"o":21.55,"t":"2026-10-20T15:50:00Z","v":2372,"vw":21.588314},{"c":21.6883,"h":21.6883,"l":21.61,"n":8,"o":21.655,"t":"2026-10-20T15:55:00Z","v":10224,"vw":21.648615},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-20T16:05:00Z","v":100,"vw":21.67},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-20T16:20:00Z","v":100,"vw":21.59},{"c":21.645,"h":21.645,"l":21.645,"n":1,"o":21.645,"t":"2026-10-20T16:30:00Z","v":675,"vw":21.645},{"c":21.7497,"h":21.7497,"l":21.7497,"n":1,"o":21.7497,"t":"2026-10-20T16:50:00Z","v":194,"vw":21.7497},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-20T16:55:00Z","v":106,"vw":21.66},{"c":21.665,"h":21.69,"l":21.665,"n":10,"o":21.68,"t":"2026-10-20T17:05:00Z","v":1055,"vw":21.683311},{"c":21.6888,"h":21.6888,"l":21.6888,"n":1,"o":21.6888,"t":"2026-10-20T17:10:00Z","v":200,"vw":21.6888},{"c":21.71,"h":21.71,"l":21.7,"n":6,"o":21.7,"t":"2026-10-20T17:15:00Z","v":391,"vw":21.703311},{"c":21.65,"h":21.6932,"l":21.65,"n":6,"o":21.6932,"t":"2026-10-20T17:20:00Z","v":315,"vw":21.675049},{"c":21.6201,"h":21.6201,"l":21.6201,"n":1,"o":21.6201,"t":"2026-10-20T17:25:00Z","v":521,"vw":21.6201},{"c":21.6508,"h":21.6508,"l":21.6508,"n":2,"o":21.6508,"t":"2026-10-20T17:50:00Z","v":1325,"vw":21.6508},{"c":21.525,"h":21.55,"l":21.525,"n":7,"o":21.5499,"t":"2026-10-20T18:05:00Z","v":1814,"vw":21.532561},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-20T18:10:00Z","v":101,"vw":21.5},{"c":21.52,"h":21.52,"l":21.52,"n":5,"o":21.52,"t":"2026-10-20T18:15:00Z","v":400,"vw":21.52},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-20T18:45:00Z","v":100,"vw":21.45},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-20T18:55:00Z","v":123,"vw":21.49},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-10-20T19:00:00Z","v":607,"vw":21.49},{"c":21.485,"h":21.485,"l":21.485,"n":1,"o":21.485,"t":"2026-10-20T19:05:00Z","v":150,"vw":21.485},{"c":21.55,"h":21.55,"l":21.51,"n":4,"o":21.51,"t":"2026-10-20T19:10:00Z","v":321,"vw":21.523333},{"c":21.44,"h":21.52,"l":21.44,"n":11,"o":21.51,"t":"2026-10-20T19:15:00Z","v":34920,"vw":21.5087},{"c":21.44,"h":21.44,"l":21.44,"n":14,"o":21.44,"t":"2026-10-20T19:20:00Z","v":942,"vw":21.44},{"c":21.43,"h":21.5,"l":21.43,"n":12,"o":21.45,"t":"2026-10-20T19:25:00Z","v":709,"vw":21.455137},{"c":21.4401,"h":21.48,"l":21.4298,"n":5,"o":21.4298,"t":"2026-10-20T19:30:00Z","v":1615,"vw":21.446915},{"c":21.47,"h":21.47,"l":21.45,"n":5,"o":21.45,"t":"2026-10-20T19:35:00Z","v":388,"vw":21.460638},{"c":21.51,"h":21.51,"l":21.49,"n":7,"o":21.49,"t":"2026-10-20T19:40:00Z","v":354,"vw":21.498571},{"c":21.52,"h":21.52,"l":21.52,"n":5,"o":21.52,"t":"2026-10-20T19:45:00Z","v":148,"vw":21.52},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-10-20T19:50:00Z","v":402,"vw":21.53},{"c":21.48,"h":21.49,"l":21.4514,"n":8,"o":21.49,"t":"2026-10-20T19:55:00Z","v":1748,"vw":21.475822},{"c":21.5,"h":21.5,"l":21.5,"n":7,"o":21.5,"t":"2026-10-20T20:00:00Z","v":597,"vw":21.5},{"c":21.93,"h":21.93,"l":21.93,"n":20,"o":21.93,"t":"2026-10-21T13:30:00Z","v":9789,"vw":21.93},{"c":21.86,"h":21.86,"l":21.7738,"n":9,"o":21.7738,"t":"2026-10-21T13:45:00Z","v":1812,"vw":21.829845},{"c":21.67,"h":21.67,"l":21.6301,"n":10,"o":21.6301,"t":"2026-10-21T13:50:00Z","v":2810,"vw":21.653249},{"c":21.68,"h":21.6888,"l":21.68,"n":2,"o":21.6888,"t":"2026-10-21T13:55:00Z","v":300,"vw":21.682933},{"c":21.635,"h":21.635,"l":21.635,"n":2,"o":21.635,"t":"2026-10-21T14:00:00Z","v":865,"vw":21.635},{"c":21.665,"h":21.665,"l":21.665,"n":4,"o":21.665,"t":"2026-10-21T14:10:00Z","v":196,"vw":21.665},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-21T14:15:00Z","v":1989,"vw":21.65},{"c":21.84,"h":21.84,"l":21.84,"n":4,"o":21.84,"t":"2026-10-21T14:25:00Z","v":509,"vw":21.84},{"c":21.91,"h":21.91,"l":21.91,"n":3,"o":21.91,"t":"2026-10-21T14:35:00Z","v":926,"vw":21.91},{"c":22,"h":22,"l":21.88,"n":8,"o":21.88,"t":"2026-10-21T14:40:00Z","v":502,"vw":21.970223},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-21T14:45:00Z","v":2001,"vw":22.1},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-21T14:50:00Z","v":100,"vw":22.2},{"c":22.185,"h":22.185,"l":22.185,"n":1,"o":22.185,"t":"2026-10-21T14:55:00Z","v":108,"vw":22.185},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-21T15:05:00Z","v":100,"vw":22.2},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-21T15:10:00Z","v":100,"vw":22.25},{"c":22.27,"h":22.27,"l":22.27,"n":2,"o":22.27,"t":"2026-10-21T15:25:00Z","v":137,"vw":22.27},{"c":22.265,"h":22.27,"l":22.265,"n":5,"o":22.27,"t":"2026-10-21T15:30:00Z","v":727,"vw":22.266591},{"c":22.2901,"h":22.2901,"l":22.2901,"n":1,"o":22.2901,"t":"2026-10-21T15:35:00Z","v":175,"vw":22.2901},{"c":22.32,"h":22.33,"l":22.29,"n":5,"o":22.29,"t":"2026-10-21T15:40:00Z","v":539,"vw":22.31},{"c":22.25,"h":22.25,"l":22.25,"n":5,"o":22.25,"t":"2026-10-21T15:50:00Z","v":840,"vw":22.25},{"c":22.315,"h":22.32,"l":22.315,"n":2,"o":22.32,"t":"2026-10-21T15:55:00Z","v":760,"vw":22.318026},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-21T16:00:00Z","v":100,"vw":22.29},{"c":22.2351,"h":22.2351,"l":22.2351,"n":3,"o":22.2351,"t":"2026-10-21T16:05:00Z","v":103,"vw":22.2351},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-10-21T16:15:00Z","v":1376,"vw":22.21},{"c":22.255,"h":22.27,"l":22.25,"n":15,"o":22.25,"t":"2026-10-21T16:20:00Z","v":1489,"vw":22.25337},{"c":22.24,"h":22.2447,"l":22.24,"n":5,"o":22.2447,"t":"2026-10-21T16:25:00Z","v":240,"vw":22.24235},{"c":22.22,"h":22.22,"l":22.22,"n":3,"o":22.22,"t":"2026-10-21T16:30:00Z","v":231,"vw":22.22},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-21T16:40:00Z","v":300,"vw":22.37},{"c":22.4056,"h":22.44,"l":22.4,"n":7,"o":22.4,"t":"2026-10-21T16:45:00Z","v":11133,"vw":22.42017},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-10-21T16:50:00Z","v":114,"vw":22.38},{"c":22.37,"h":22.37,"l":22.35,"n":8,"o":22.35,"t":"2026-10-21T17:00:00Z","v":486,"vw":22.361584},{"c":22.33,"h":22.33,"l":22.29,"n":3,"o":22.29,"t":"2026-10-21T17:05:00Z","v":1406,"vw":22.321465},{"c":22.33,"h":22.33,"l":22.3,"n":9,"o":22.3,"t":"2026-10-21T17:10:00Z","v":1005,"vw":22.305821},{"c":22.405,"h":22.424,"l":22.4,"n":4,"o":22.424,"t":"2026-10-21T17:30:00Z","v":1437,"vw":22.41974},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-10-21T17:35:00Z","v":219,"vw":22.44},{"c":22.415,"h":22.45,"l":22.415,"n":10,"o":22.4328,"t":"2026-10-21T17:45:00Z","v":3326,"vw":22.435816},{"c":22.455,"h":22.455,"l":22.425,"n":58,"o":22.43,"t":"2026-10-21T17:50:00Z","v":10807,"vw":22.440732},{"c":22.469,"h":22.482,"l":22.45,"n":4,"o":22.482,"t":"2026-10-21T17:55:00Z","v":3765,"vw":22.454741},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-21T18:00:00Z","v":100,"vw":22.48},{"c":22.49,"h":22.5,"l":22.49,"n":9,"o":22.5,"t":"2026-10-21T18:05:00Z","v":383,"vw":22.496894},{"c":22.47,"h":22.47,"l":22.47,"n":2,"o":22.47,"t":"2026-10-21T18:10:00Z","v":555,"vw":22.47},{"c":22.51,"h":22.52,"l":22.51,"n":4,"o":22.52,"t":"2026-10-21T18:15:00Z","v":2744,"vw":22.519634},{"c":22.49,"h":22.5009,"l":22.485,"n":14,"o":22.5009,"t":"2026-10-21T18:20:00Z","v":1752,"vw":22.490196},{"c":22.45,"h":22.46,"l":22.45,"n":4,"o":22.46,"t":"2026-10-21T18:25:00Z","v":301,"vw":22.453333},{"c":22.455,"h":22.455,"l":22.455,"n":1,"o":22.455,"t":"2026-10-21T18:30:00Z","v":205,"vw":22.455},{"c":22.52,"h":22.52,"l":22.52,"n":4,"o":22.52,"t":"2026-10-21T18:40:00Z","v":149,"vw":22.52},{"c":22.4783,"h":22.4783,"l":22.4783,"n":4,"o":22.4783,"t":"2026-10-21T18:55:00Z","v":283,"vw":22.4783},{"c":22.2779,"h":22.2779,"l":22.2779,"n":5,"o":22.2779,"t":"2026-10-21T19:00:00Z","v":862,"vw":22.2779},{"c":22.305,"h":22.305,"l":22.285,"n":3,"o":22.285,"t":"2026-10-21T19:15:00Z","v":892,"vw":22.291027},{"c":22.305,"h":22.305,"l":22.305,"n":2,"o":22.305,"t":"2026-10-21T19:25:00Z","v":160,"vw":22.305},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-21T19:30:00Z","v":293,"vw":22.34},{"c":22.34,"h":22.3507,"l":22.2701,"n":22,"o":22.2701,"t":"2026-10-21T19:35:00Z","v":4058,"vw":22.327846},{"c":22.31,"h":22.31,"l":22.31,"n":5,"o":22.31,"t":"2026-10-21T19:40:00Z","v":332,"vw":22.31},{"c":22.36,"h":22.36,"l":22.325,"n":19,"o":22.325,"t":"2026-10-21T19:45:00Z","v":1444,"vw":22.34767},{"c":22.3367,"h":22.3367,"l":22.265,"n":7,"o":22.28,"t":"2026-10-21T19:50:00Z","v":606,"vw":22.285496},{"c":22.24,"h":22.24,"l":22.23,"n":15,"o":22.23,"t":"2026-10-21T19:55:00Z","v":481,"vw":22.234302},{"c":22.27,"h":22.27,"l":22.27,"n":4,"o":22.27,"t":"2026-10-21T20:00:00Z","v":2077,"vw":22.27},{"c":21.56,"h":21.56,"l":21.56,"n":6,"o":21.56,"t":"2026-10-22T13:25:00Z","v":283,"vw":21.56},{"c":21.36,"h":21.36,"l":21.36,"n":13,"o":21.36,"t":"2026-10-22T13:30:00Z","v":3068,"vw":21.36},{"c":21.4793,"h":21.4793,"l":21.4793,"n":5,"o":21.4793,"t":"2026-10-22T13:40:00Z","v":108,"vw":21.4793},{"c":21.45,"h":21.5,"l":21.45,"n":10,"o":21.5,"t":"2026-10-22T13:45:00Z","v":5155,"vw":21.478699},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-22T13:50:00Z","v":400,"vw":21.41},{"c":21.59,"h":21.615,"l":21.59,"n":5,"o":21.615,"t":"2026-10-22T13:55:00Z","v":935,"vw":21.604416},{"c":21.59,"h":21.59,"l":21.59,"n":2,"o":21.59,"t":"2026-10-22T14:00:00Z","v":156,"vw":21.59},{"c":21.4,"h":21.42,"l":21.4,"n":16,"o":21.42,"t":"2026-10-22T14:05:00Z","v":10946,"vw":21.402038},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-22T14:10:00Z","v":520,"vw":21.46},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-22T14:15:00Z","v":150,"vw":21.5},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-22T14:20:00Z","v":100,"vw":21.43},{"c":21.3,"h":21.3,"l":21.3,"n":14,"o":21.3,"t":"2026-10-22T14:30:00Z","v":1062,"vw":21.3},{"c":21.3346,"h":21.3346,"l":21.2601,"n":8,"o":21.3,"t":"2026-10-22T14:35:00Z","v":722,"vw":21.297924},{"c":21.47,"h":21.47,"l":21.26,"n":7,"o":21.26,"t":"2026-10-22T14:40:00Z","v":756,"vw":21.388981},{"c":21.31,"h":21.3314,"l":21.31,"n":2,"o":21.3314,"t":"2026-10-22T14:45:00Z","v":338,"vw":21.325069},{"c":21.31,"h":21.315,"l":21.3,"n":4,"o":21.3,"t":"2026-10-22T14:50:00Z","v":645,"vw":21.311899},{"c":21.28,"h":21.28,"l":21.24,"n":6,"o":21.24,"t":"2026-10-22T14:55:00Z","v":960,"vw":21.248861},{"c":21.305,"h":21.305,"l":21.305,"n":4,"o":21.305,"t":"2026-10-22T15:00:00Z","v":196,"vw":21.305},{"c":21.1372,"h":21.2499,"l":21.09,"n":13,"o":21.2499,"t":"2026-10-22T15:05:00Z","v":3050,"vw":21.166445},{"c":21.1,"h":21.135,"l":21.04,"n":6,"o":21.135,"t":"2026-10-22T15:10:00Z","v":1158,"vw":21.095167},{"c":21.1,"h":21.1,"l":21.1,"n":5,"o":21.1,"t":"2026-10-22T15:15:00Z","v":296,"vw":21.1},{"c":21.22,"h":21.22,"l":21.22,"n":9,"o":21.22,"t":"2026-10-22T15:20:00Z","v":271,"vw":21.22},{"c":21.18,"h":21.18,"l":21.18,"n":13,"o":21.18,"t":"2026-10-22T15:25:00Z","v":204,"vw":21.18},{"c":21.185,"h":21.2199,"l":21.16,"n":18,"o":21.1618,"t":"2026-10-22T15:30:00Z","v":5255,"vw":21.186238},{"c":21.24,"h":21.24,"l":21.2,"n":4,"o":21.2,"t":"2026-10-22T15:35:00Z","v":397,"vw":21.213333},{"c":21.18,"h":21.235,"l":21.18,"n":8,"o":21.2,"t":"2026-10-22T15:40:00Z","v":2138,"vw":21.21122},{"c":21.18,"h":21.2399,"l":21.11,"n":15,"o":21.11,"t":"2026-10-22T15:45:00Z","v":2068,"vw":21.165321},{"c":21.23,"h":21.23,"l":21.13,"n":7,"o":21.13,"t":"2026-10-22T15:50:00Z","v":1721,"vw":21.1795},{"c":21.175,"h":21.26,"l":21.175,"n":10,"o":21.245,"t":"2026-10-22T15:55:00Z","v":835,"vw":21.224286},{"c":21.22,"h":21.22,"l":21.22,"n":4,"o":21.22,"t":"2026-10-22T16:00:00Z","v":440,"vw":21.22},{"c":21.23,"h":21.23,"l":21.23,"n":2,"o":21.23,"t":"2026-10-22T16:05:00Z","v":1068,"vw":21.23},{"c":21.18,"h":21.19,"l":21.18,"n":5,"o":21.19,"t":"2026-10-22T16:10:00Z","v":901,"vw":21.182222},{"c":21.245,"h":21.245,"l":21.245,"n":1,"o":21.245,"t":"2026-10-22T16:15:00Z","v":100,"vw":21.245},{"c":21.2,"h":21.2,"l":21.19,"n":2,"o":21.19,"t":"2026-10-22T16:30:00Z","v":200,"vw":21.195},{"c":21.0901,"h":21.18,"l":21.0901,"n":2,"o":21.18,"t":"2026-10-22T16:35:00Z","v":1951,"vw":21.175392},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-22T16:40:00Z","v":601,"vw":21.11},{"c":20.99,"h":21.0963,"l":20.99,"n":24,"o":21.0963,"t":"2026-10-22T16:45:00Z","v":1642,"vw":21.028161},{"c":20.99,"h":21.04,"l":20.98,"n":11,"o":21.04,"t":"2026-10-22T16:50:00Z","v":1210,"vw":21.008144},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-22T16:55:00Z","v":100,"vw":21.01},{"c":20.95,"h":21.06,"l":20.95,"n":30,"o":21.06,"t":"2026-10-22T17:00:00Z","v":4066,"vw":20.980525},{"c":21.04,"h":21.04,"l":20.95,"n":13,"o":20.975,"t":"2026-10-22T17:05:00Z","v":1917,"vw":21.002011},{"c":20.95,"h":20.95,"l":20.95,"n":8,"o":20.95,"t":"2026-10-22T17:10:00Z","v":624,"vw":20.95},{"c":20.98,"h":20.98,"l":20.965,"n":7,"o":20.965,"t":"2026-10-22T17:15:00Z","v":384,"vw":20.973333},{"c":21.0495,"h":21.0495,"l":21.0495,"n":8,"o":21.0495,"t":"2026-10-22T17:25:00Z","v":493,"vw":21.0495},{"c":20.98,"h":21.0452,"l":20.98,"n":20,"o":20.98,"t":"2026-10-22T17:30:00Z","v":1746,"vw":21.002481},{"c":21.09,"h":21.09,"l":21.0275,"n":5,"o":21.0275,"t":"2026-10-22T17:35:00Z","v":360,"vw":21.05875},{"c":20.91,"h":20.91,"l":20.91,"n":4,"o":20.91,"t":"2026-10-22T17:40:00Z","v":566,"vw":20.91},{"c":20.9503,"h":20.9503,"l":20.9503,"n":2,"o":20.9503,"t":"2026-10-22T17:45:00Z","v":120,"vw":20.9503},{"c":20.9,"h":20.91,"l":20.9,"n":10,"o":20.91,"t":"2026-10-22T17:50:00Z","v":316,"vw":20.905},{"c":20.86,"h":20.9415,"l":20.86,"n":17,"o":20.9415,"t":"2026-10-22T18:00:00Z","v":4383,"vw":20.898408},{"c":20.875,"h":20.875,"l":20.82,"n":3,"o":20.82,"t":"2026-10-22T18:05:00Z","v":730,"vw":20.828594},{"c":20.86,"h":20.93,"l":20.86,"n":6,"o":20.875,"t":"2026-10-22T18:10:00Z","v":755,"vw":20.880298},{"c":20.92,"h":20.92,"l":20.9,"n":13,"o":20.9011,"t":"2026-10-22T18:25:00Z","v":1983,"vw":20.915439},{"c":20.8869,"h":20.8869,"l":20.86,"n":4,"o":20.86,"t":"2026-10-22T18:30:00Z","v":789,"vw":20.86354},{"c":20.86,"h":20.9146,"l":20.86,"n":7,"o":20.9146,"t":"2026-10-22T18:35:00Z","v":670,"vw":20.885325},{"c":20.94,"h":20.94,"l":20.9,"n":13,"o":20.9,"t":"2026-10-22T18:40:00Z","v":1231,"vw":20.936},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-22T18:45:00Z","v":101,"vw":21.02},{"c":20.92,"h":20.92,"l":20.92,"n":5,"o":20.92,"t":"2026-10-22T18:50:00Z","v":815,"vw":20.92},{"c":20.88,"h":20.95,"l":20.88,"n":10,"o":20.95,"t":"2026-10-22T18:55:00Z","v":809,"vw":20.93},{"c":20.905,"h":20.905,"l":20.85,"n":16,"o":20.88,"t":"2026-10-22T19:00:00Z","v":2666,"vw":20.876575},{"c":20.94,"h":20.945,"l":20.94,"n":35,"o":20.94,"t":"2026-10-22T19:10:00Z","v":3126,"vw":20.941665},{"c":20.9401,"h":20.9401,"l":20.89,"n":40,"o":20.93,"t":"2026-10-22T19:15:00Z","v":3751,"vw":20.929453},{"c":21,"h":21,"l":20.99,"n":3,"o":20.99,"t":"2026-10-22T19:20:00Z","v":973,"vw":20.998421},{"c":21.06,"h":21.06,"l":21.06,"n":6,"o":21.06,"t":"2026-10-22T19:30:00Z","v":461,"vw":21.06},{"c":21.042,"h":21.085,"l":21.03,"n":8,"o":21.085,"t":"2026-10-22T19:35:00Z","v":716,"vw":21.054094},{"c":20.99,"h":20.99,"l":20.99,"n":5,"o":20.99,"t":"2026-10-22T19:40:00Z","v":702,"vw":20.99},{"c":20.975,"h":21.0095,"l":20.92,"n":22,"o":20.96,"t":"2026-10-22T19:45:00Z","v":1345,"vw":20.962278},{"c":21.0502,"h":21.0502,"l":21.05,"n":7,"o":21.05,"t":"2026-10-22T19:50:00Z","v":787,"vw":21.050081},{"c":21.11,"h":21.115,"l":21.05,"n":17,"o":21.11,"t":"2026-10-22T19:55:00Z","v":3966,"vw":21.109312},{"c":21.16,"h":21.16,"l":21.16,"n":5,"o":21.16,"t":"2026-10-22T20:00:00Z","v":1340,"vw":21.16}],"history":[{"c":15.7,"h":15.75,"l":14.9001,"n":1414,"o":15.33,"t":"2024-10-21T04:00:00Z","v":134182,"vw":15.420206},{"c":15.8,"h":15.82,"l":15.35,"n":552,"o":15.46,"t":"2024-10-22T04:00:00Z","v":57144,"vw":15.637002},{"c":15.15,"h":15.531,"l":14.7,"n":1000,"o":15.43,"t":"2024-10-23T04:00:00Z","v":66721,"vw":15.107334},{"c":15.65,"h":15.88,"l":15.18,"n":915,"o":15.415,"t":"2024-10-24T04:00:00Z","v":66280,"vw":15.477939},{"c":15.24,"h":15.835,"l":15.145,"n":720,"o":15.65,"t":"2024-10-25T04:00:00Z","v":52518,"vw":15.5589},{"c":16.48,"h":16.58,"l":15.79,"n":1257,"o":15.84,"t":"2024-10-28T04:00:00Z","v":145065,"vw":16.226996},{"c":16.54,"h":16.9773,"l":16.38,"n":1621,"o":16.82,"t":"2024-10-29T04:00:00Z","v":187798,"vw":16.579437},{"c":16.12,"h":16.5399,"l":15.803,"n":773,"o":16.11,"t":"2024-10-30T04:00:00Z","v":65469,"vw":16.20637},{"c":15,"h":16.05,"l":14.925,"n":1103,"o":15.83,"t":"2024-10-31T04:00:00Z","v":105109,"vw":15.206997},{"c":14.71,"h":15.5494,"l":14.6201,"n":1039,"o":15.02,"t":"2024-11-01T04:00:00Z","v":131931,"vw":14.908984},{"c":14.23,"h":14.56,"l":14.1932,"n":789,"o":14.56,"t":"2024-11-04T05:00:00Z","v":61786,"vw":14.415456},{"c":14.89,"h":14.98,"l":14.48,"n":672,"o":14.48,"t":"2024-11-05T05:00:00Z","v":80201,"vw":14.84223},{"c":17.35,"h":17.35,"l":16.0799,"n":2047,"o":16.36,"t":"2024-11-06T05:00:00Z","v":278310,"vw":16.821979},{"c":17.95,"h":18.14,"l":17.0728,"n":1731,"o":17.2,"t":"2024-11-07T05:00:00Z","v":260548,"vw":17.77696},{"c":18.21,"h":18.21,"l":17.55,"n":2329,"o":18.02,"t":"2024-11-08T05:00:00Z","v":313565,"vw":17.9456},{"c":21.09,"h":21.2,"l":19.33,"n":3686,"o":19.67,"t":"2024-11-11T05:00:00Z","v":462465,"vw":20.566342},{"c":20.9,"h":21.12,"l":20,"n":2729,"o":20.44,"t":"2024-11-12T05:00:00Z","v":291732,"vw":20.628439},{"c":19.05,"h":21.75,"l":19,"n":4645,"o":21,"t":"2024-11-13T05:00:00Z","v":731667,"vw":19.876873},{"c":18.65,"h":19.77,"l":18.4267,"n":2164,"o":19.61,"t":"2024-11-14T05:00:00Z","v":202860,"vw":18.90411},{"c":19.17,"h":19.31,"l":18.34,"n":3727,"o":18.96,"t":"2024-11-15T05:00:00Z","v":183794,"vw":18.830512},{"c":19.49,"h":20.02,"l":18.8109,"n":2267,"o":19,"t":"2024-11-18T05:00:00Z","v":202071,"vw":19.428551},{"c":20.41,"h":20.505,"l":19.2783,"n":2828,"o":19.6,"t":"2024-11-19T05:00:00Z","v":482730,"vw":20.218392},{"c":20.76,"h":21.4481,"l":20.3212,"n":3570,"o":21.11,"t":"2024-11-20T05:00:00Z","v":390044,"vw":20.970924},{"c":19.7,"h":22.1501,"l":19.4,"n":4206,"o":22,"t":"2024-11-21T05:00:00Z","v":384653,"vw":20.622339},{"c":20.74,"h":21.1305,"l":19.43,"n":2906,"o":19.65,"t":"2024-11-22T05:00:00Z","v":297651,"vw":20.453502},{"c":20.58,"h":21.37,"l":19.935,"n":3772,"o":21.36,"t":"2024-11-25T05:00:00Z","v":325676,"vw":20.654064},{"c":19.1,"h":20.3951,"l":18.83,"n":2690,"o":19.94,"t":"2024-11-26T05:00:00Z","v":320434,"vw":19.574335},{"c":20.7,"h":20.8,"l":19.76,"n":1999,"o":19.91,"t":"2024-11-27T05:00:00Z","v":181801,"vw":20.336187},{"c":21.01,"h":21.97,"l":20.95,"n":1464,"o":21,"t":"2024-11-29T05:00:00Z","v":175549,"vw":21.488292},{"c":20.38,"h":21.27,"l":20.12,"n":2793,"o":21.27,"t":"2024-12-02T05:00:00Z","v":235005,"vw":20.610872},{"c":20.34,"h":20.67,"l":19.6959,"n":1750,"o":19.89,"t":"2024-12-03T05:00:00Z","v":165573,"vw":20.316903},{"c":21.63,"h":21.6629,"l":20.3,"n":1832,"o":20.38,"t":"2024-12-04T05:00:00Z","v":174310,"vw":21.054899},{"c":21.17,"h":23.09,"l":21.11,"n":3601,"o":22.7,"t":"2024-12-05T05:00:00Z","v":331750,"vw":22.042325},{"c":22.33,"h":22.78,"l":21.515,"n":2203,"o":21.56,"t":"2024-12-06T05:00:00Z","v":235842,"vw":22.255705},{"c":20.62,"h":22.17,"l":20.58,"n":2533,"o":22.16,"t":"2024-12-09T05:00:00Z","v":253693,"vw":21.249468},{"c":20.01,"h":20.91,"l":19.72,"n":1988,"o":20.81,"t":"2024-12-10T05:00:00Z","v":235120,"vw":20.130668},{"c":20.78,"h":21.1,"l":20.315,"n":1490,"o":20.56,"t":"2024-12-11T05:00:00Z","v":252553,"vw":20.781169},{"c":20.55,"h":21.62,"l":20.4656,"n":2359,"o":21.24,"t":"2024-12-12T05:00:00Z","v":188400,"vw":21.064288},{"c":20.66,"h":21.035,"l":20.36,"n":2203,"o":20.76,"t":"2024-12-13T05:00:00Z","v":284721,"vw":20.677214},{"c":21.69,"h":22.4799,"l":20.94,"n":3034,"o":21.21,"t":"2024-12-16T05:00:00Z","v":348612,"vw":21.949761},{"c":21.26,"h":22,"l":21.0124,"n":1710,"o":22,"t":"2024-12-17T05:00:00Z","v":206764,"vw":21.437848},{"c":19.33,"h":21.365,"l":18.88,"n":2945,"o":21,"t":"2024-12-18T05:00:00Z","v":354547,"vw":19.813556},{"c":18.2,"h":20,"l":18.1001,"n":3348,"o":19.91,"t":"2024-12-19T05:00:00Z","v":775471,"vw":18.632505},{"c":18.86,"h":18.915,"l":17.75,"n":2828,"o":17.91,"t":"2024-12-20T05:00:00Z","v":292026,"vw":18.403901},{"c":17.97,"h":18.66,"l":17.84,"n":2064,"o":18.66,"t":"2024-12-23T05:00:00Z","v":354798,"vw":17.987207},{"c":18.93,"h":18.99,"l":18.2712,"n":778,"o":18.4,"t":"2024-12-24T05:00:00Z","v":117376,"vw":18.658819},{"c":18.61,"h":18.8133,"l":18.4485,"n":1050,"o":18.71,"t":"2024-12-26T05:00:00Z","v":79644,"vw":18.66517},{"c":18.03,"h":18.56,"l":17.9,"n":963,"o":18.56,"t":"2024-12-27T05:00:00Z","v":129989,"vw":18.117687},{"c":17.18,"h":17.44,"l":16.76,"n":1861,"o":17.41,"t":"2024-12-30T05:00:00Z","v":273481,"vw":17.244052},{"c":16.89,"h":17.575,"l":16.735,"n":1336,"o":17.51,"t":"2024-12-31T05:00:00Z","v":174467,"vw":17.028998},{"c":17.49,"h":17.86,"l":17.125,"n":1223,"o":17.39,"t":"2025-01-02T05:00:00Z","v":132564,"vw":17.533357},{"c":19.06,"h":19.06,"l":17.69,"n":1337,"o":17.69,"t":"2025-01-03T05:00:00Z","v":141246,"vw":18.621837},{"c":19.65,"h":19.84,"l":19.16,"n":1658,"o":19.5,"t":"2025-01-06T05:00:00Z","v":236951,"vw":19.584227},{"c":18.63,"h":19.61,"l":18.4232,"n":1135,"o":19.6,"t":"2025-01-07T05:00:00Z","v":98856,"vw":18.897474},{"c":18.05,"h":18.46,"l":17.6,"n":1291,"o":18.39,"t":"2025-01-08T05:00:00Z","v":136449,"vw":17.99509},{"c":17.84,"h":17.9,"l":17.27,"n":1169,"o":17.86,"t":"2025-01-10T05:00:00Z","v":148573,"vw":17.650349},{"c":17.36,"h":17.425,"l":16.83,"n":1160,"o":17.2,"t":"2025-01-13T05:00:00Z","v":191713,"vw":17.055422},{"c":17.9,"h":18.275,"l":17.5731,"n":782,"o":18.13,"t":"2025-01-14T05:00:00Z","v":89293,"vw":17.909966},{"c":18.73,"h":19.019,"l":18.39,"n":1219,"o":18.43,"t":"2025-01-15T05:00:00Z","v":95121,"vw":18.732371},{"c":18.98,"h":19.089,"l":18.46,"n":887,"o":18.7,"t":"2025-01-16T05:00:00Z","v":91732,"vw":18.858403},{"c":19.64,"h":20.09,"l":19.45,"n":1772,"o":19.62,"t":"2025-01-17T05:00:00Z","v":207400,"vw":19.832395},{"c":19.45,"h":19.9979,"l":18.6652,"n":2372,"o":19.88,"t":"2025-01-21T05:00:00Z","v":388712,"vw":19.151677},{"c":19.7,"h":19.801,"l":19.03,"n":1291,"o":19.3,"t":"2025-01-22T05:00:00Z","v":134805,"vw":19.438795},{"c":19.73,"h":20.33,"l":19.19,"n":976,"o":19.37,"t":"2025-01-23T05:00:00Z","v":102783,"vw":19.901535},{"c":19.82,"h":20.56,"l":19.73,"n":1270,"o":20,"t":"2025-01-24T05:00:00Z","v":121129,"vw":20.219408},{"c":17.53,"h":18.69,"l":16.9501,"n":2775,"o":18.69,"t":"2025-01-27T05:00:00Z","v":397018,"vw":17.707869},{"c":17.5,"h":17.83,"l":17.15,"n":1242,"o":17.74,"t":"2025-01-28T05:00:00Z","v":150948,"vw":17.384145},{"c":17.7,"h":17.85,"l":17.19,"n":989,"o":17.51,"t":"2025-01-29T05:00:00Z","v":104628,"vw":17.558014},{"c":18.36,"h":18.56,"l":18.03,"n":1273,"o":18.03,"t":"2025-01-30T05:00:00Z","v":166572,"vw":18.401643},{"c":18.15,"h":18.93,"l":18.03,"n":1083,"o":18.5,"t":"2025-01-31T05:00:00Z","v":104276,"vw":18.470599},{"c":18.18,"h":18.3261,"l":17,"n":1682,"o":17.08,"t":"2025-02-03T05:00:00Z","v":196177,"vw":17.704553},{"c":18.14,"h":18.33,"l":17.953,"n":737,"o":18,"t":"2025-02-04T05:00:00Z","v":114297,"vw":18.129245},{"c":18.04,"h":18.3592,"l":17.9938,"n":794,"o":18.18,"t":"2025-02-05T05:00:00Z","v":194061,"vw":18.100348},{"c":17.92,"h":18.52,"l":17.695,"n":1008,"o":18.1,"t":"2025-02-06T05:00:00Z","v":231032,"vw":18.028912},{"c":17.95,"h":18.6975,"l":17.89,"n":835,"o":18.31,"t":"2025-02-07T05:00:00Z","v":110678,"vw":18.226342},{"c":18.15,"h":18.3203,"l":18.055,"n":711,"o":18.29,"t":"2025-02-10T05:00:00Z","v":48670,"vw":18.205041},{"c":17.55,"h":18.165,"l":17.51,"n":787,"o":18.03,"t":"2025-02-11T05:00:00Z","v":62542,"vw":17.776911},{"c":17.82,"h":17.92,"l":17.27,"n":755,"o":17.33,"t":"2025-02-12T05:00:00Z","v":73196,"vw":17.606282},{"c":18.33,"h":18.3499,"l":17.605,"n":670,"o":17.89,"t":"2025-02-13T05:00:00Z","v":71928,"vw":18.101665},{"c":18.39,"h":18.51,"l":18.23,"n":712,"o":18.38,"t":"2025-02-14T05:00:00Z","v":64649,"vw":18.414483},{"c":18.01,"h":18.3885,"l":17.9061,"n":832,"o":18.3,"t":"2025-02-18T05:00:00Z","v":72084,"vw":18.135171},{"c":17.86,"h":18.2895,"l":17.77,"n":490,"o":18.07,"t":"2025-02-19T05:00:00Z","v":56980,"vw":18.015164},{"c":17.82,"h":18,"l":17.45,"n":601,"o":17.96,"t":"2025-02-20T05:00:00Z","v":53649,"vw":17.704573},{"c":16.71,"h":18.25,"l":16.69,"n":1064,"o":18.02,"t":"2025-02-21T05:00:00Z","v":96390,"vw":17.368826},{"c":15.86,"h":16.84,"l":15.7,"n":5980,"o":16.84,"t":"2025-02-24T05:00:00Z","v":1002175,"vw":16.036844},{"c":14.62,"h":15.45,"l":14.28,"n":2320,"o":15.37,"t":"2025-02-25T05:00:00Z","v":384712,"vw":14.639136},{"c":14.76,"h":15.08,"l":14.48,"n":1601,"o":14.61,"t":"2025-02-26T05:00:00Z","v":193710,"vw":14.771874},{"c":14.51,"h":15.6,"l":14.4821,"n":954,"o":15.28,"t":"2025-02-27T05:00:00Z","v":107668,"vw":15.119871},{"c":15.02,"h":15.06,"l":14.2,"n":1338,"o":14.25,"t":"2025-02-28T05:00:00Z","v":128116,"vw":14.816157},{"c":14.48,"h":16.1344,"l":14.3105,"n":1638,"o":16.01,"t":"2025-03-03T05:00:00Z","v":234427,"vw":15.322243},{"c":14.4,"h":14.85,"l":13.44,"n":1302,"o":13.95,"t":"2025-03-04T05:00:00Z","v":169993,"vw":14.020274},{"c":15.22,"h":15.22,"l":14.3567,"n":815,"o":14.59,"t":"2025-03-05T05:00:00Z","v":76144,"vw":14.747421},{"c":14.53,"h":15.093,"l":14.31,"n":1402,"o":14.6,"t":"2025-03-06T05:00:00Z","v":233905,"vw":14.558276},{"c":14.7,"h":14.82,"l":14.06,"n":944,"o":14.41,"t":"2025-03-07T05:00:00Z","v":124702,"vw":14.48131},{"c":13.03,"h":14.08,"l":12.8433,"n":1348,"o":14.05,"t":"2025-03-10T04:00:00Z","v":173656,"vw":13.262123},{"c":13.43,"h":13.5699,"l":12.7601,"n":1036,"o":13.21,"t":"2025-03-11T04:00:00Z","v":103890,"vw":13.233247},{"c":13.5,"h":13.7869,"l":13.105,"n":857,"o":13.73,"t":"2025-03-12T04:00:00Z","v":87006,"vw":13.511792},{"c":12.92,"h":13.4639,"l":12.88,"n":1005,"o":13.46,"t":"2025-03-13T04:00:00Z","v":96252,"vw":13.109128},{"c":13.7,"h":13.7388,"l":13.185,"n":791,"o":13.27,"t":"2025-03-14T04:00:00Z","v":99034,"vw":13.50053},{"c":13.77,"h":13.905,"l":13.34,"n":1141,"o":13.58,"t":"2025-03-17T04:00:00Z","v":136241,"vw":13.591303},{"c":13.14,"h":13.47,"l":13.14,"n":869,"o":13.47,"t":"2025-03-18T04:00:00Z","v":71992,"vw":13.300916},{"c":13.72,"h":13.881,"l":13.3,"n":1553,"o":13.31,"t":"2025-03-19T04:00:00Z","v":223611,"vw":13.609029},{"c":13.63,"h":13.94,"l":13.47,"n":557,"o":13.47,"t":"2025-03-20T04:00:00Z","v":38975,"vw":13.64354},{"c":13.47,"h":13.54,"l":13.24,"n":2702,"o":13.34,"t":"2025-03-21T04:00:00Z","v":505498,"vw":13.388477},{"c":14.66,"h":14.67,"l":13.94,"n":683,"o":13.95,"t":"2025-03-24T04:00:00Z","v":78096,"vw":14.365969},{"c":14.4,"h":14.6517,"l":14.2539,"n":422,"o":14.56,"t":"2025-03-25T04:00:00Z","v":38099,"vw":14.386837},{"c":13.64,"h":14.3489,"l":13.545,"n":1146,"o":14.29,"t":"2025-03-26T04:00:00Z","v":156902,"vw":13.692551},{"c":13.42,"h":13.7982,"l":13.29,"n":679,"o":13.47,"t":"2025-03-27T04:00:00Z","v":84138,"vw":13.494079},{"c":12.48,"h":13.36,"l":12.47,"n":1470,"o":13.36,"t":"2025-03-28T04:00:00Z","v":147566,"vw":12.679326},{"c":12.14,"h":12.23,"l":11.7957,"n":1047,"o":12.15,"t":"2025-03-31T04:00:00Z","v":111237,"vw":12.106905},{"c":12.73,"h":12.73,"l":11.94,"n":860,"o":12.21,"t":"2025-04-01T04:00:00Z","v":67282,"vw":12.383703},{"c":13.08,"h":13.12,"l":12.43,"n":927,"o":12.43,"t":"2025-04-02T04:00:00Z","v":255770,"vw":12.956381},{"c":12.07,"h":12.3899,"l":11.99,"n":910,"o":12.21,"t":"2025-04-03T04:00:00Z","v":141280,"vw":12.145866},{"c":11.59,"h":11.8,"l":10.77,"n":1838,"o":11.76,"t":"2025-04-04T04:00:00Z","v":336664,"vw":11.415798},{"c":11.38,"h":12.19,"l":10.5,"n":1714,"o":10.69,"t":"2025-04-07T04:00:00Z","v":270554,"vw":11.284929},{"c":10.8,"h":12,"l":10.58,"n":1292,"o":12,"t":"2025-04-08T04:00:00Z","v":140672,"vw":11.322487},{"c":12.33,"h":12.5,"l":10.6001,"n":4000,"o":10.77,"t":"2025-04-09T04:00:00Z","v":691606,"vw":11.556935},{"c":11.59,"h":11.99,"l":11.3005,"n":724,"o":11.99,"t":"2025-04-10T04:00:00Z","v":106075,"vw":11.667831},{"c":12.11,"h":12.21,"l":11.61,"n":791,"o":11.65,"t":"2025-04-11T04:00:00Z","v":90182,"vw":12.012323},{"c":12.36,"h":12.65,"l":12.16,"n":963,"o":12.5,"t":"2025-04-14T04:00:00Z","v":72817,"vw":12.397963},{"c":11.98,"h":12.465,"l":11.84,"n":690,"o":12.36,"t":"2025-04-15T04:00:00Z","v":71046,"vw":12.050091},{"c":11.94,"h":12.05,"l":11.6887,"n":576,"o":11.74,"t":"2025-04-16T04:00:00Z","v":58904,"vw":11.871842},{"c":12.02,"h":12.1,"l":11.7265,"n":550,"o":12,"t":"2025-04-17T04:00:00Z","v":54590,"vw":11.985002},{"c":11.93,"h":12.2852,"l":11.78,"n":614,"o":12.14,"t":"2025-04-21T04:00:00Z","v":40227,"vw":11.976017},{"c":13.02,"h":13.1,"l":12.2,"n":809,"o":12.2,"t":"2025-04-22T04:00:00Z","v":102353,"vw":12.869368},{"c":13.31,"h":13.65,"l":13.1501,"n":835,"o":13.6,"t":"2025-04-23T04:00:00Z","v":103396,"vw":13.439771},{"c":13.67,"h":13.73,"l":13.181,"n":604,"o":13.2,"t":"2025-04-24T04:00:00Z","v":64261,"vw":13.488539},{"c":14.07,"h":14.16,"l":13.73,"n":848,"o":13.86,"t":"2025-04-25T04:00:00Z","v":96743,"vw":13.986055},{"c":13.99,"h":14.17,"l":13.54,"n":699,"o":14.09,"t":"2025-04-28T04:00:00Z","v":88598,"vw":13.917596},{"c":13.95,"h":14.06,"l":13.76,"n":607,"o":13.92,"t":"2025-04-29T04:00:00Z","v":71603,"vw":13.941298},{"c":13.72,"h":13.76,"l":13.3,"n":617,"o":13.71,"t":"2025-04-30T04:00:00Z","v":70310,"vw":13.62802},{"c":14.25,"h":14.575,"l":14.025,"n":850,"o":14.16,"t":"2025-05-01T04:00:00Z","v":70622,"vw":14.297819},{"c":14.72,"h":14.94,"l":14.37,"n":905,"o":14.43,"t":"2025-05-02T04:00:00Z","v":122857,"vw":14.735756},{"c":14.29,"h":14.47,"l":14.08,"n":1098,"o":14.4,"t":"2025-05-05T04:00:00Z","v":200213,"vw":14.182565},{"c":14.32,"h":14.37,"l":13.9783,"n":509,"o":13.98,"t":"2025-05-06T04:00:00Z","v":58824,"vw":14.168517},{"c":14.36,"h":14.54,"l":14.2101,"n":666,"o":14.45,"t":"2025-05-07T04:00:00Z","v":63588,"vw":14.365092},{"c":15.27,"h":15.4899,"l":14.7901,"n":1448,"o":14.95,"t":"2025-05-08T04:00:00Z","v":144167,"vw":15.237061},{"c":15.41,"h":15.84,"l":15.07,"n":842,"o":15.31,"t":"2025-05-09T04:00:00Z","v":98975,"vw":15.440064},{"c":15.85,"h":16.17,"l":15.69,"n":959,"o":16.1,"t":"2025-05-12T04:00:00Z","v":177004,"vw":15.916579},{"c":16.77,"h":16.8,"l":16.2,"n":966,"o":16.3,"t":"2025-05-13T04:00:00Z","v":119525,"vw":16.457928},{"c":16.71,"h":16.88,"l":16.57,"n":829,"o":16.76,"t":"2025-05-14T04:00:00Z","v":106465,"vw":16.744376},{"c":16.23,"h":16.4261,"l":15.83,"n":746,"o":16.42,"t":"2025-05-15T04:00:00Z","v":70485,"vw":16.207715},{"c":16.98,"h":17.23,"l":16.39,"n":1252,"o":16.39,"t":"2025-05-16T04:00:00Z","v":96567,"vw":16.977852},{"c":17.33,"h":17.41,"l":16.59,"n":1213,"o":16.59,"t":"2025-05-19T04:00:00Z","v":148500,"vw":17.133492},{"c":17.43,"h":17.5,"l":17.0002,"n":881,"o":17.39,"t":"2025-05-20T04:00:00Z","v":104928,"vw":17.289802},{"c":18.14,"h":18.73,"l":17.23,"n":2306,"o":17.23,"t":"2025-05-21T04:00:00Z","v":403119,"vw":17.954792},{"c":17.72,"h":18.5536,"l":17.5214,"n":1821,"o":18.45,"t":"2025-05-22T04:00:00Z","v":233466,"vw":17.941067},{"c":16.86,"h":17.175,"l":16.5601,"n":1580,"o":16.91,"t":"2025-05-23T04:00:00Z","v":250491,"vw":16.970399},{"c":17.38,"h":17.53,"l":17.1,"n":1328,"o":17.43,"t":"2025-05-27T04:00:00Z","v":84761,"vw":17.309676},{"c":16.78,"h":17.28,"l":16.6085,"n":795,"o":17.28,"t":"2025-05-28T04:00:00Z","v":76280,"vw":16.881565},{"c":16.51,"h":17.08,"l":16.4201,"n":835,"o":16.95,"t":"2025-05-29T04:00:00Z","v":76036,"vw":16.626004},{"c":16.08,"h":16.29,"l":15.84,"n":917,"o":16.29,"t":"2025-05-30T04:00:00Z","v":80057,"vw":16.043812},{"c":16.68,"h":16.7099,"l":16.2,"n":881,"o":16.2,"t":"2025-06-02T04:00:00Z","v":52286,"vw":16.552482},{"c":17.38,"h":17.4,"l":16.78,"n":707,"o":16.86,"t":"2025-06-03T04:00:00Z","v":84154,"vw":17.225427},{"c":17.88,"h":17.99,"l":17.2335,"n":820,"o":17.27,"t":"2025-06-04T04:00:00Z","v":68935,"vw":17.769924},{"c":17.21,"h":18.13,"l":17.0101,"n":694,"o":18.1,"t":"2025-06-05T04:00:00Z","v":65595,"vw":17.449442},{"c":18.28,"h":18.47,"l":17.56,"n":1107,"o":17.56,"t":"2025-06-06T04:00:00Z","v":171403,"vw":18.263917},{"c":18.61,"h":18.72,"l":18.28,"n":1276,"o":18.68,"t":"2025-06-09T04:00:00Z","v":190629,"vw":18.531594},{"c":18.46,"h":18.75,"l":18.24,"n":870,"o":18.75,"t":"2025-06-10T04:00:00Z","v":74095,"vw":18.433598},{"c":18.2,"h":18.5,"l":18.01,"n":618,"o":18.49,"t":"2025-06-11T04:00:00Z","v":154028,"vw":18.305812},{"c":17.96,"h":18.34,"l":17.8,"n":607,"o":18.01,"t":"2025-06-12T04:00:00Z","v":53126,"vw":18.088666},{"c":17.5,"h":17.82,"l":17.26,"n":763,"o":17.5,"t":"2025-06-13T04:00:00Z","v":72612,"vw":17.521841},{"c":18.35,"h":18.409,"l":18.0114,"n":910,"o":18.14,"t":"2025-06-16T04:00:00Z","v":60453,"vw":18.231362},{"c":17.66,"h":18.09,"l":17.49,"n":603,"o":18.09,"t":"2025-06-17T04:00:00Z","v":79209,"vw":17.793081},{"c":18.09,"h":18.2159,"l":17.41,"n":842,"o":17.63,"t":"2025-06-18T04:00:00Z","v":84150,"vw":17.927296},{"c":18,"h":18.499,"l":17.96,"n":651,"o":18.37,"t":"2025-06-20T04:00:00Z","v":86642,"vw":18.105929},{"c":17.96,"h":18.2328,"l":17.27,"n":889,"o":17.7,"t":"2025-06-23T04:00:00Z","v":107825,"vw":17.8137},{"c":18.55,"h":18.6999,"l":17.99,"n":632,"o":18.02,"t":"2025-06-24T04:00:00Z","v":102283,"vw":18.485736},{"c":18.57,"h":19.09,"l":18.38,"n":771,"o":18.96,"t":"2025-06-25T04:00:00Z","v":119771,"vw":18.702879},{"c":19.44,"h":19.58,"l":18.37,"n":924,"o":18.6,"t":"2025-06-26T04:00:00Z","v":98924,"vw":19.209785},{"c":19.04,"h":19.6,"l":18.82,"n":942,"o":19.6,"t":"2025-06-27T04:00:00Z","v":106132,"vw":19.147518},{"c":19.72,"h":19.85,"l":19.33,"n":1457,"o":19.35,"t":"2025-06-30T04:00:00Z","v":242270,"vw":19.701693},{"c":19.57,"h":19.9082,"l":19.34,"n":1310,"o":19.52,"t":"2025-07-01T04:00:00Z","v":332498,"vw":19.541584},{"c":20.55,"h":20.6,"l":19.7,"n":1341,"o":19.75,"t":"2025-07-02T04:00:00Z","v":181554,"vw":20.1813},{"c":20.8,"h":21.14,"l":20.61,"n":883,"o":20.61,"t":"2025-07-03T04:00:00Z","v":91036,"vw":20.800559},{"c":20.18,"h":20.39,"l":19.5562,"n":1560,"o":20.39,"t":"2025-07-07T04:00:00Z","v":212545,"vw":20.034256},{"c":20.18,"h":20.5952,"l":20.01,"n":894,"o":20.41,"t":"2025-07-08T04:00:00Z","v":154412,"vw":20.256345},{"c":20.63,"h":20.66,"l":19.93,"n":874,"o":20.45,"t":"2025-07-09T04:00:00Z","v":98254,"vw":20.270513},{"c":21,"h":21.1,"l":20.3196,"n":1289,"o":20.64,"t":"2025-07-10T04:00:00Z","v":193192,"vw":20.813624},{"c":20.67,"h":21.32,"l":20.5101,"n":1410,"o":21.25,"t":"2025-07-11T04:00:00Z","v":186782,"vw":20.885915},{"c":21.3,"h":21.79,"l":21.0345,"n":1892,"o":21.09,"t":"2025-07-14T04:00:00Z","v":279231,"vw":21.237123},{"c":20.75,"h":21.14,"l":20.53,"n":1346,"o":21.06,"t":"2025-07-15T04:00:00Z","v":187237,"vw":20.907747},{"c":21.72,"h":21.83,"l":21.04,"n":1554,"o":21.04,"t":"2025-07-16T04:00:00Z","v":178152,"vw":21.513281},{"c":22.11,"h":22.34,"l":21.34,"n":1747,"o":21.58,"t":"2025-07-17T04:00:00Z","v":361986,"vw":22.080806},{"c":21.99,"h":22.95,"l":21.58,"n":7234,"o":22.53,"t":"2025-07-18T04:00:00Z","v":529133,"vw":22.327503},{"c":21.8,"h":23.0499,"l":21.7599,"n":2698,"o":22.35,"t":"2025-07-21T04:00:00Z","v":307295,"vw":22.547311},{"c":21.85,"h":21.95,"l":21.11,"n":1876,"o":21.89,"t":"2025-07-22T04:00:00Z","v":189040,"vw":21.605976},{"c":21.71,"h":21.88,"l":21.2357,"n":2052,"o":21.78,"t":"2025-07-23T04:00:00Z","v":225466,"vw":21.558483},{"c":21.67,"h":21.9699,"l":21.48,"n":1425,"o":21.76,"t":"2025-07-24T04:00:00Z","v":180190,"vw":21.785283},{"c":21.29,"h":21.48,"l":20.985,"n":1984,"o":21.48,"t":"2025-07-25T04:00:00Z","v":273871,"vw":21.226128},{"c":20.94,"h":21.63,"l":20.855,"n":1929,"o":21.63,"t":"2025-07-28T04:00:00Z","v":169141,"vw":21.024428},{"c":20.2,"h":20.95,"l":20.05,"n":1787,"o":20.95,"t":"2025-07-29T04:00:00Z","v":158574,"vw":20.454922},{"c":20.4,"h":20.75,"l":20.12,"n":1620,"o":20.41,"t":"2025-07-30T04:00:00Z","v":161623,"vw":20.446287},{"c":20.39,"h":21.0549,"l":20.39,"n":1555,"o":20.7,"t":"2025-07-31T04:00:00Z","v":139148,"vw":20.751959},{"c":18.9,"h":19.45,"l":18.68,"n":3154,"o":19.39,"t":"2025-08-01T04:00:00Z","v":481715,"vw":19.087447},{"c":19.64,"h":19.64,"l":18.84,"n":2007,"o":19.18,"t":"2025-08-04T04:00:00Z","v":267326,"vw":19.354764},{"c":19.24,"h":19.3824,"l":18.85,"n":1461,"o":19.31,"t":"2025-08-05T04:00:00Z","v":144993,"vw":19.064345},{"c":19.63,"h":19.67,"l":19,"n":1806,"o":19.23,"t":"2025-08-06T04:00:00Z","v":483511,"vw":19.317356},{"c":19.72,"h":20.26,"l":19.4,"n":1856,"o":20.04,"t":"2025-08-07T04:00:00Z","v":740084,"vw":20.016377},{"c":19.57,"h":19.85,"l":19.22,"n":1862,"o":19.85,"t":"2025-08-08T04:00:00Z","v":387887,"vw":19.412748},{"c":19.76,"h":20.26,"l":19.66,"n":1889,"o":19.85,"t":"2025-08-11T04:00:00Z","v":368266,"vw":19.925357},{"c":19.71,"h":20.0299,"l":19.62,"n":1980,"o":19.88,"t":"2025-08-12T04:00:00Z","v":292775,"vw":19.818289},{"c":19.66,"h":20.179,"l":19.49,"n":2574,"o":19.76,"t":"2025-08-13T04:00:00Z","v":535641,"vw":19.709054},{"c":20,"h":20.0253,"l":19.24,"n":2162,"o":19.57,"t":"2025-08-14T04:00:00Z","v":315327,"vw":19.622395},{"c":19.76,"h":19.9662,"l":19.378,"n":1467,"o":19.89,"t":"2025-08-15T04:00:00Z","v":161931,"vw":19.727937},{"c":20.27,"h":20.5645,"l":19.61,"n":1695,"o":19.73,"t":"2025-08-18T04:00:00Z","v":218897,"vw":20.204142},{"c":19.24,"h":20.22,"l":19.0513,"n":1973,"o":20.22,"t":"2025-08-19T04:00:00Z","v":267476,"vw":19.410856},{"c":19.43,"h":19.54,"l":18.39,"n":1760,"o":19.08,"t":"2025-08-20T04:00:00Z","v":195303,"vw":18.982868},{"c":19.25,"h":19.47,"l":19.0418,"n":1394,"o":19.17,"t":"2025-08-21T04:00:00Z","v":260859,"vw":19.275839},{"c":20.11,"h":20.43,"l":19.01,"n":2804,"o":19.17,"t":"2025-08-22T04:00:00Z","v":291980,"vw":20.062173},{"c":19.91,"h":20.0527,"l":19.43,"n":1425,"o":19.87,"t":"2025-08-25T04:00:00Z","v":137753,"vw":19.839756},{"c":20.27,"h":20.28,"l":19.6052,"n":1856,"o":19.74,"t":"2025-08-26T04:00:00Z","v":165773,"vw":19.98584},{"c":20.13,"h":20.3799,"l":20.01,"n":1124,"o":20.27,"t":"2025-08-27T04:00:00Z","v":148436,"vw":20.20109},{"c":20.31,"h":20.6655,"l":20.23,"n":1613,"o":20.32,"t":"2025-08-28T04:00:00Z","v":159712,"vw":20.406635},{"c":20.44,"h":20.8204,"l":20.13,"n":1688,"o":20.53,"t":"2025-08-29T04:00:00Z","v":198779,"vw":20.414596},{"c":20.78,"h":20.975,"l":19.7759,"n":2185,"o":20,"t":"2025-09-02T04:00:00Z","v":141848,"vw":20.494776},{"c":20.28,"h":20.99,"l":20.12,"n":1282,"o":20.88,"t":"2025-09-03T04:00:00Z","v":73462,"vw":20.515179},{"c":19.7,"h":20.17,"l":19.59,"n":1386,"o":20.17,"t":"2025-09-04T04:00:00Z","v":142490,"vw":19.751528},{"c":19.68,"h":20.05,"l":19.069,"n":1208,"o":20.02,"t":"2025-09-05T04:00:00Z","v":388246,"vw":19.419542},{"c":19.81,"h":20.0638,"l":19.462,"n":1113,"o":19.78,"t":"2025-09-08T04:00:00Z","v":133877,"vw":19.827181},{"c":21.14,"h":21.17,"l":20.14,"n":1603,"o":20.25,"t":"2025-09-09T04:00:00Z","v":128465,"vw":20.689122},{"c":21.91,"h":22.14,"l":21.5,"n":1518,"o":21.5,"t":"2025-09-10T04:00:00Z","v":132146,"vw":21.870138},{"c":22.17,"h":22.5297,"l":21.6058,"n":1643,"o":21.88,"t":"2025-09-11T04:00:00Z","v":417229,"vw":22.01588},{"c":22.5,"h":22.62,"l":21.97,"n":1992,"o":22.14,"t":"2025-09-12T04:00:00Z","v":776628,"vw":22.257311},{"c":23.07,"h":23.15,"l":22.57,"n":1884,"o":22.75,"t":"2025-09-15T04:00:00Z","v":161651,"vw":22.801971},{"c":23.57,"h":23.61,"l":22.79,"n":1716,"o":23.2,"t":"2025-09-16T04:00:00Z","v":127633,"vw":23.252791},{"c":23.9,"h":24.02,"l":22.94,"n":1750,"o":23.37,"t":"2025-09-17T04:00:00Z","v":183550,"vw":23.547829},{"c":24.32,"h":24.7547,"l":23.7504,"n":2003,"o":24.25,"t":"2025-09-18T04:00:00Z","v":238471,"vw":24.547809},{"c":24.59,"h":24.8,"l":24.26,"n":1936,"o":24.45,"t":"2025-09-19T04:00:00Z","v":155252,"vw":24.561625},{"c":25.09,"h":25.27,"l":23.93,"n":2101,"o":24.5,"t":"2025-09-22T04:00:00Z","v":183595,"vw":24.592831},{"c":24.76,"h":25.7,"l":24.5605,"n":1989,"o":25.46,"t":"2025-09-23T04:00:00Z","v":203614,"vw":25.130381},{"c":25.14,"h":25.87,"l":25.1,"n":2052,"o":25.14,"t":"2025-09-24T04:00:00Z","v":185971,"vw":25.469176},{"c":23.91,"h":24.7799,"l":23.5,"n":1794,"o":24.35,"t":"2025-09-25T04:00:00Z","v":221560,"vw":24.242789},{"c":23.48,"h":23.84,"l":22.9252,"n":1867,"o":23.84,"t":"2025-09-26T04:00:00Z","v":159299,"vw":23.335911},{"c":25.12,"h":25.14,"l":23.9202,"n":1626,"o":23.94,"t":"2025-09-29T04:00:00Z","v":143706,"vw":24.703918},{"c":25.07,"h":25.2465,"l":24.81,"n":1556,"o":25.08,"t":"2025-09-30T04:00:00Z","v":212737,"vw":24.972589},{"c":25.46,"h":25.735,"l":25.07,"n":2124,"o":25.27,"t":"2025-10-01T04:00:00Z","v":171273,"vw":25.438148},{"c":26.5,"h":26.5886,"l":25.6255,"n":2544,"o":25.99,"t":"2025-10-02T04:00:00Z","v":285123,"vw":26.373374},{"c":26.91,"h":27.69,"l":26.5307,"n":2367,"o":26.74,"t":"2025-10-03T04:00:00Z","v":264849,"vw":27.149687},{"c":28.34,"h":28.36,"l":27.84,"n":4019,"o":27.89,"t":"2025-10-06T04:00:00Z","v":926481,"vw":28.164036},{"c":28.16,"h":28.72,"l":27.1,"n":3141,"o":28.66,"t":"2025-10-07T04:00:00Z","v":314318,"vw":28.132591},{"c":28.79,"h":29.05,"l":27.89,"n":2167,"o":28.37,"t":"2025-10-08T04:00:00Z","v":234053,"vw":28.398508},{"c":29.37,"h":29.46,"l":28.53,"n":3284,"o":28.97,"t":"2025-10-09T04:00:00Z","v":282824,"vw":29.057662},{"c":28.13,"h":31.34,"l":27.78,"n":3587,"o":30.44,"t":"2025-10-10T04:00:00Z","v":354653,"vw":29.565647},{"c":29.29,"h":29.6,"l":28.46,"n":2514,"o":29.09,"t":"2025-10-13T04:00:00Z","v":322873,"vw":29.180013},{"c":29.94,"h":30.82,"l":27.615,"n":3227,"o":28.51,"t":"2025-10-14T04:00:00Z","v":211523,"vw":29.534284},{"c":30.43,"h":31.4502,"l":29.72,"n":2627,"o":30.68,"t":"2025-10-15T04:00:00Z","v":228060,"vw":30.578153},{"c":28.48,"h":30.64,"l":28.4369,"n":2446,"o":30.64,"t":"2025-10-16T04:00:00Z","v":212345,"vw":29.232394},{"c":28.03,"h":28.12,"l":26.96,"n":3071,"o":27.31,"t":"2025-10-17T04:00:00Z","v":400073,"vw":27.688421},{"c":28.92,"h":29.91,"l":28.672,"n":2296,"o":29.13,"t":"2025-10-20T04:00:00Z","v":192183,"vw":29.270967},{"c":27.85,"h":28.66,"l":27.5,"n":1861,"o":28.66,"t":"2025-10-21T04:00:00Z","v":112691,"vw":28.151446},{"c":25.94,"h":27.785,"l":25.062,"n":2515,"o":27.34,"t":"2025-10-22T04:00:00Z","v":242393,"vw":25.889815},{"c":26.89,"h":27.39,"l":25.96,"n":2965,"o":26.12,"t":"2025-10-23T04:00:00Z","v":1061820,"vw":26.44333},{"c":28.72,"h":28.78,"l":27.74,"n":2535,"o":28,"t":"2025-10-24T04:00:00Z","v":246571,"vw":28.477819},{"c":29.45,"h":29.74,"l":29.1295,"n":1395,"o":29.64,"t":"2025-10-27T04:00:00Z","v":168812,"vw":29.438587},{"c":29.08,"h":30.339,"l":28.98,"n":2395,"o":29.38,"t":"2025-10-28T04:00:00Z","v":344103,"vw":29.699402},{"c":28.52,"h":29.37,"l":27.95,"n":1871,"o":29.06,"t":"2025-10-29T04:00:00Z","v":186880,"vw":28.775873},{"c":27.56,"h":28.4407,"l":27.4563,"n":1464,"o":27.8,"t":"2025-10-30T04:00:00Z","v":104119,"vw":27.985138},{"c":28.21,"h":28.8644,"l":27.7317,"n":1666,"o":28.56,"t":"2025-10-31T04:00:00Z","v":152962,"vw":28.268635},{"c":28.92,"h":30.1,"l":28.252,"n":1840,"o":29.56,"t":"2025-11-03T05:00:00Z","v":215600,"vw":29.012747},{"c":27.45,"h":29.07,"l":26.95,"n":2009,"o":27.52,"t":"2025-11-04T05:00:00Z","v":225280,"vw":27.752787},{"c":28.59,"h":28.71,"l":27.6354,"n":1681,"o":27.77,"t":"2025-11-05T05:00:00Z","v":130647,"vw":28.350763},{"c":26.51,"h":28.57,"l":26.4,"n":1471,"o":28.57,"t":"2025-11-06T05:00:00Z","v":179810,"vw":27.219624},{"c":26.28,"h":26.48,"l":24.71,"n":2192,"o":25.7,"t":"2025-11-07T05:00:00Z","v":246505,"vw":25.414711},{"c":26.09,"h":27.67,"l":25.97,"n":1798,"o":27.42,"t":"2025-11-10T05:00:00Z","v":178670,"vw":26.602158},{"c":24.71,"h":25.52,"l":24.51,"n":1794,"o":25.52,"t":"2025-11-11T05:00:00Z","v":192033,"vw":24.932654},{"c":24.05,"h":24.97,"l":23.68,"n":1556,"o":24.97,"t":"2025-11-12T05:00:00Z","v":171370,"vw":23.955328},{"c":21.79,"h":23.47,"l":21.67,"n":2547,"o":23.47,"t":"2025-11-13T05:00:00Z","v":356889,"vw":22.050886},{"c":21.43,"h":22.46,"l":20.7,"n":1723,"o":20.81,"t":"2025-11-14T05:00:00Z","v":260674,"vw":21.787964},{"c":21.06,"h":21.78,"l":20.56,"n":1999,"o":21.21,"t":"2025-11-17T05:00:00Z","v":357534,"vw":21.083579},{"c":21.33,"h":21.78,"l":20.63,"n":2026,"o":20.69,"t":"2025-11-18T05:00:00Z","v":284548,"vw":21.492946},{"c":20.78,"h":21.88,"l":20.46,"n":1623,"o":21.45,"t":"2025-11-19T05:00:00Z","v":217008,"vw":20.904761},{"c":19.82,"h":22.289,"l":19.71,"n":2986,"o":21.76,"t":"2025-11-20T05:00:00Z","v":401358,"vw":20.7291},{"c":19.6,"h":19.9868,"l":18.7,"n":1806,"o":19.65,"t":"2025-11-21T05:00:00Z","v":304087,"vw":19.424885},{"c":21.46,"h":21.56,"l":19.97,"n":1843,"o":19.97,"t":"2025-11-24T05:00:00Z","v":317522,"vw":21.052829},{"c":21.66,"h":21.715,"l":20.3909,"n":1762,"o":21.1,"t":"2025-11-25T05:00:00Z","v":239497,"vw":21.111959},{"c":22.57,"h":22.73,"l":21.64,"n":1416,"o":22.11,"t":"2025-11-26T05:00:00Z","v":203087,"vw":22.357298},{"c":23.48,"h":23.7499,"l":23.1,"n":1183,"o":23.23,"t":"2025-11-28T05:00:00Z","v":103786,"vw":23.520558},{"c":22.94,"h":23.0981,"l":22.13,"n":1596,"o":22.47,"t":"2025-12-01T05:00:00Z","v":228214,"vw":22.816471},{"c":22.07,"h":23.3547,"l":22.05,"n":1395,"o":23.05,"t":"2025-12-02T05:00:00Z","v":278047,"vw":22.738305},{"c":22.95,"h":23.03,"l":21.85,"n":1263,"o":22.06,"t":"2025-12-03T05:00:00Z","v":178878,"vw":22.597868},{"c":23.69,"h":23.7211,"l":22.63,"n":1366,"o":22.79,"t":"2025-12-04T05:00:00Z","v":168765,"vw":23.377026},{"c":23.03,"h":23.4853,"l":22.76,"n":1343,"o":23.34,"t":"2025-12-05T05:00:00Z","v":136068,"vw":23.073102},{"c":23.45,"h":23.4875,"l":22.82,"n":874,"o":23.46,"t":"2025-12-08T05:00:00Z","v":78911,"vw":23.199535},{"c":23.96,"h":24.55,"l":23.12,"n":1396,"o":23.12,"t":"2025-12-09T05:00:00Z","v":208315,"vw":24.015064},{"c":23.55,"h":24.095,"l":23.3005,"n":1176,"o":23.69,"t":"2025-12-10T05:00:00Z","v":115329,"vw":23.588153},{"c":23.48,"h":23.55,"l":22.4,"n":1154,"o":22.96,"t":"2025-12-11T05:00:00Z","v":153411,"vw":22.785835},{"c":22.25,"h":23.8429,"l":22.13,"n":1289,"o":23.37,"t":"2025-12-12T05:00:00Z","v":125169,"vw":22.882983},{"c":20.18,"h":22.14,"l":20.18,"n":2064,"o":22.14,"t":"2025-12-15T05:00:00Z","v":258982,"vw":20.638034},{"c":20.44,"h":20.56,"l":19.85,"n":2200,"o":20.16,"t":"2025-12-16T05:00:00Z","v":164530,"vw":20.085938},{"c":19.63,"h":21.14,"l":19.6,"n":1685,"o":20.86,"t":"2025-12-17T05:00:00Z","v":208639,"vw":20.104481},{"c":19.97,"h":20.74,"l":19.9,"n":1179,"o":20.39,"t":"2025-12-18T05:00:00Z","v":127390,"vw":20.339595},{"c":21.41,"h":21.41,"l":20.49,"n":1112,"o":20.49,"t":"2025-12-19T05:00:00Z","v":129920,"vw":21.088487},{"c":21.77,"h":22.22,"l":21.69,"n":894,"o":21.82,"t":"2025-12-22T05:00:00Z","v":81221,"vw":21.909539},{"c":21.36,"h":21.605,"l":21.16,"n":1038,"o":21.36,"t":"2025-12-23T05:00:00Z","v":148606,"vw":21.386452},{"c":21.41,"h":21.41,"l":21.05,"n":565,"o":21.25,"t":"2025-12-24T05:00:00Z","v":52242,"vw":21.260644},{"c":20.72,"h":21.34,"l":20.61,"n":1754,"o":21.34,"t":"2025-12-26T05:00:00Z","v":134425,"vw":20.848596},{"c":20.59,"h":21.15,"l":20.44,"n":1253,"o":20.47,"t":"2025-12-29T05:00:00Z","v":196306,"vw":20.631438},{"c":20.2,"h":20.69,"l":20.14,"n":859,"o":20.61,"t":"2025-12-30T05:00:00Z","v":86030,"vw":20.470683},{"c":19.93,"h":20.316,"l":19.88,"n":942,"o":20.2,"t":"2025-12-31T05:00:00Z","v":121815,"vw":20.086751},{"c":21.24,"h":21.3599,"l":20.075,"n":1354,"o":20.39,"t":"2026-01-02T05:00:00Z","v":198057,"vw":20.960859},{"c":22.78,"h":22.92,"l":21.91,"n":1554,"o":21.91,"t":"2026-01-05T05:00:00Z","v":134137,"vw":22.525813},{"c":22.58,"h":23,"l":21.89,"n":1134,"o":22.91,"t":"2026-01-06T05:00:00Z","v":260340,"vw":22.338392},{"c":22.15,"h":22.5696,"l":22.06,"n":807,"o":22.5,"t":"2026-01-07T05:00:00Z","v":77146,"vw":22.258861},{"c":22.4,"h":22.7321,"l":21.825,"n":1343,"o":21.97,"t":"2026-01-08T05:00:00Z","v":99013,"vw":22.442891},{"c":22.54,"h":22.97,"l":22.325,"n":839,"o":22.62,"t":"2026-01-09T05:00:00Z","v":70458,"vw":22.609631},{"c":23.09,"h":23.155,"l":22.32,"n":1315,"o":22.32,"t":"2026-01-12T05:00:00Z","v":120424,"vw":22.929718},{"c":23.58,"h":23.6,"l":22.9501,"n":1232,"o":23.2,"t":"2026-01-13T05:00:00Z","v":143058,"vw":23.249675},{"c":23.89,"h":24.25,"l":23.56,"n":1310,"o":23.92,"t":"2026-01-14T05:00:00Z","v":237083,"vw":23.786546},{"c":23.28,"h":23.92,"l":23.2201,"n":1158,"o":23.9,"t":"2026-01-15T05:00:00Z","v":131895,"vw":23.650917},{"c":24.24,"h":24.3226,"l":23.2,"n":1208,"o":23.51,"t":"2026-01-16T05:00:00Z","v":138027,"vw":24.045049},{"c":23,"h":23.585,"l":22.74,"n":5564,"o":23.03,"t":"2026-01-20T05:00:00Z","v":1782798,"vw":23.200646},{"c":22.93,"h":23.6899,"l":22.02,"n":4539,"o":23.1,"t":"2026-01-21T05:00:00Z","v":400739,"vw":22.736363},{"c":22.51,"h":23.206,"l":22.44,"n":1851,"o":23.08,"t":"2026-01-22T05:00:00Z","v":310610,"vw":22.61067},{"c":23.08,"h":23.555,"l":21.92,"n":1463,"o":22.51,"t":"2026-01-23T05:00:00Z","v":230089,"vw":22.86169},{"c":22.45,"h":22.99,"l":22.385,"n":2666,"o":22.77,"t":"2026-01-26T05:00:00Z","v":340756,"vw":22.659877},{"c":23.53,"h":23.539,"l":22.384,"n":869,"o":22.67,"t":"2026-01-27T05:00:00Z","v":113061,"vw":23.026259},{"c":23.54,"h":23.85,"l":23.095,"n":1120,"o":23.72,"t":"2026-01-28T05:00:00Z","v":164512,"vw":23.496609},{"c":22.31,"h":23.1532,"l":21.7,"n":2441,"o":23.12,"t":"2026-01-29T05:00:00Z","v":427710,"vw":22.394474},{"c":21.18,"h":22.0499,"l":20.89,"n":1315,"o":22.02,"t":"2026-01-30T05:00:00Z","v":195461,"vw":21.378195},{"c":20.61,"h":21.12,"l":20.32,"n":1837,"o":20.54,"t":"2026-02-02T05:00:00Z","v":743151,"vw":20.768869},{"c":20.31,"h":20.962,"l":19.4377,"n":6182,"o":20.81,"t":"2026-02-03T05:00:00Z","v":1257349,"vw":20.46053},{"c":19,"h":20,"l":18.22,"n":4340,"o":20,"t":"2026-02-04T05:00:00Z","v":994061,"vw":18.782701},{"c":16.74,"h":18.61,"l":16.65,"n":2982,"o":18.16,"t":"2026-02-05T05:00:00Z","v":860101,"vw":17.33637},{"c":19.19,"h":19.29,"l":17.7301,"n":3338,"o":17.77,"t":"2026-02-06T05:00:00Z","v":397615,"vw":18.790114},{"c":20.23,"h":20.289,"l":18.91,"n":1097,"o":18.94,"t":"2026-02-09T05:00:00Z","v":152572,"vw":19.842173},{"c":19.83,"h":20.4485,"l":19.79,"n":917,"o":19.86,"t":"2026-02-10T05:00:00Z","v":112980,"vw":20.097412},{"c":19.31,"h":19.94,"l":18.815,"n":794,"o":19.94,"t":"2026-02-11T05:00:00Z","v":97964,"vw":19.235796},{"c":18.58,"h":19.43,"l":18.37,"n":1951,"o":19.35,"t":"2026-02-12T05:00:00Z","v":340831,"vw":18.64414},{"c":19.47,"h":19.845,"l":18.53,"n":1052,"o":18.93,"t":"2026-02-13T05:00:00Z","v":273003,"vw":19.516678},{"c":19.13,"h":19.49,"l":18.69,"n":949,"o":19.13,"t":"2026-02-17T05:00:00Z","v":112325,"vw":19.136416},{"c":19.15,"h":19.7,"l":18.9,"n":604,"o":19.06,"t":"2026-02-18T05:00:00Z","v":81305,"vw":19.382707},{"c":19.29,"h":19.315,"l":18.57,"n":692,"o":18.85,"t":"2026-02-19T05:00:00Z","v":146148,"vw":18.974526},{"c":18.99,"h":19.75,"l":18.85,"n":1179,"o":19.17,"t":"2026-02-20T05:00:00Z","v":227508,"vw":19.180977},{"c":18.75,"h":18.93,"l":18.5,"n":751,"o":18.66,"t":"2026-02-23T05:00:00Z","v":124996,"vw":18.708714},{"c":19.61,"h":19.71,"l":18.4704,"n":744,"o":18.54,"t":"2026-02-24T05:00:00Z","v":132136,"vw":19.397719},{"c":20.49,"h":20.8599,"l":20.165,"n":1264,"o":20.28,"t":"2026-02-25T05:00:00Z","v":159791,"vw":20.532802},{"c":20.53,"h":20.8333,"l":20.01,"n":1181,"o":20.49,"t":"2026-02-26T05:00:00Z","v":143026,"vw":20.420599},{"c":19.66,"h":20.09,"l":19.3303,"n":819,"o":19.98,"t":"2026-02-27T05:00:00Z","v":92249,"vw":19.628325},{"c":20.45,"h":20.6574,"l":19.22,"n":909,"o":19.22,"t":"2026-03-02T05:00:00Z","v":128093,"vw":20.256528},{"c":19.71,"h":20.2,"l":19.16,"n":882,"o":19.69,"t":"2026-03-03T05:00:00Z","v":139425,"vw":19.829625},{"c":21.2,"h":21.32,"l":20.45,"n":954,"o":20.45,"t":"2026-03-04T05:00:00Z","v":193871,"vw":21.072527},{"c":20.62,"h":21.2,"l":20.11,"n":841,"o":20.91,"t":"2026-03-05T05:00:00Z","v":127532,"vw":20.551084},{"c":19.36,"h":20.07,"l":19.35,"n":798,"o":20,"t":"2026-03-06T05:00:00Z","v":123708,"vw":19.765455},{"c":20.11,"h":20.27,"l":19.25,"n":1713,"o":19.34,"t":"2026-03-09T04:00:00Z","v":222213,"vw":19.741501},{"c":20.42,"h":20.8,"l":20.15,"n":856,"o":20.39,"t":"2026-03-10T04:00:00Z","v":106259,"vw":20.470521},{"c":20.54,"h":20.98,"l":20.24,"n":859,"o":20.47,"t":"2026-03-11T04:00:00Z","v":136434,"vw":20.538764},{"c":20.14,"h":20.2945,"l":19.82,"n":519,"o":20.21,"t":"2026-03-12T04:00:00Z","v":208447,"vw":20.081783},{"c":20.45,"h":21.2,"l":20.29,"n":715,"o":20.9,"t":"2026-03-13T04:00:00Z","v":84713,"vw":20.745914},{"c":21.47,"h":21.5899,"l":21.04,"n":783,"o":21.24,"t":"2026-03-16T04:00:00Z","v":68456,"vw":21.385532},{"c":21.67,"h":21.89,"l":21.18,"n":655,"o":21.25,"t":"2026-03-17T04:00:00Z","v":86266,"vw":21.624656},{"c":20.95,"h":21.53,"l":20.95,"n":842,"o":21.4,"t":"2026-03-18T04:00:00Z","v":79960,"vw":21.172162},{"c":20.87,"h":21.005,"l":20.0606,"n":765,"o":20.41,"t":"2026-03-19T04:00:00Z","v":122763,"vw":20.469577},{"c":20.38,"h":20.94,"l":19.96,"n":1082,"o":20.75,"t":"2026-03-20T04:00:00Z","v":263646,"vw":20.41083},{"c":21.01,"h":21.42,"l":20.56,"n":1155,"o":20.56,"t":"2026-03-23T04:00:00Z","v":137081,"vw":21.007433},{"c":20.42,"h":21.12,"l":20.08,"n":931,"o":20.85,"t":"2026-03-24T04:00:00Z","v":106555,"vw":20.43506},{"c":20.76,"h":21.2798,"l":20.49,"n":717,"o":21.07,"t":"2026-03-25T04:00:00Z","v":109574,"vw":20.943317},{"c":19.7,"h":20.55,"l":19.59,"n":838,"o":20.32,"t":"2026-03-26T04:00:00Z","v":106280,"vw":19.873872},{"c":18.69,"h":19.4,"l":18.471,"n":1053,"o":19.4,"t":"2026-03-27T04:00:00Z","v":174911,"vw":18.73839},{"c":17.81,"h":19.11,"l":17.57,"n":927,"o":19.08,"t":"2026-03-30T04:00:00Z","v":250707,"vw":17.880413},{"c":18.86,"h":18.875,"l":18,"n":1008,"o":18.29,"t":"2026-03-31T04:00:00Z","v":146748,"vw":18.550863},{"c":18.75,"h":19.2535,"l":18.72,"n":644,"o":19.09,"t":"2026-04-01T04:00:00Z","v":105213,"vw":18.939904},{"c":18.98,"h":19.01,"l":17.875,"n":730,"o":18.16,"t":"2026-04-02T04:00:00Z","v":89250,"vw":18.756546},{"c":19.49,"h":19.7,"l":19.23,"n":714,"o":19.23,"t":"2026-04-06T04:00:00Z","v":106286,"vw":19.446683},{"c":19.63,"h":19.63,"l":18.86,"n":512,"o":19.15,"t":"2026-04-07T04:00:00Z","v":91461,"vw":19.148022},{"c":20.78,"h":21.09,"l":20.29,"n":1205,"o":21,"t":"2026-04-08T04:00:00Z","v":147254,"vw":20.793456},{"c":21.01,"h":21.4,"l":20.475,"n":1010,"o":20.67,"t":"2026-04-09T04:00:00Z","v":165035,"vw":21.048401},{"c":21.26,"h":21.61,"l":21.1,"n":677,"o":21.28,"t":"2026-04-10T04:00:00Z","v":63208,"vw":21.334728},{"c":22.25,"h":22.31,"l":20.7,"n":738,"o":20.71,"t":"2026-04-13T04:00:00Z","v":185139,"vw":22.073058},{"c":23.24,"h":23.78,"l":22.87,"n":990,"o":22.87,"t":"2026-04-14T04:00:00Z","v":124951,"vw":23.309427},{"c":23.48,"h":23.58,"l":22.84,"n":2132,"o":23.23,"t":"2026-04-15T04:00:00Z","v":1073333,"vw":23.225955},{"c":23.64,"h":23.64,"l":22.75,"n":807,"o":23.64,"t":"2026-04-16T04:00:00Z","v":104131,"vw":23.200136},{"c":24.55,"h":24.81,"l":23.9506,"n":1070,"o":24.18,"t":"2026-04-17T04:00:00Z","v":144786,"vw":24.458391},{"c":24.78,"h":24.84,"l":23.94,"n":1084,"o":24.16,"t":"2026-04-20T04:00:00Z","v":162173,"vw":24.44104},{"c":23.73,"h":24.815,"l":23.6401,"n":1626,"o":24.71,"t":"2026-04-21T04:00:00Z","v":339400,"vw":24.455343},{"c":24.89,"h":25.1399,"l":24.51,"n":923,"o":24.51,"t":"2026-04-22T04:00:00Z","v":131489,"vw":24.839539},{"c":24.62,"h":25.485,"l":24.2,"n":659,"o":24.73,"t":"2026-04-23T04:00:00Z","v":65914,"vw":24.888569},{"c":24.53,"h":25.08,"l":24.41,"n":621,"o":25.07,"t":"2026-04-24T04:00:00Z","v":64564,"vw":24.679524},{"c":24.09,"h":24.64,"l":23.87,"n":1183,"o":24.37,"t":"2026-04-27T04:00:00Z","v":162069,"vw":24.322805},{"c":23.35,"h":23.5,"l":23.01,"n":636,"o":23.36,"t":"2026-04-28T04:00:00Z","v":70149,"vw":23.237674},{"c":22.64,"h":23.37,"l":22.35,"n":962,"o":23.37,"t":"2026-04-29T04:00:00Z","v":130114,"vw":22.599165},{"c":23.78,"h":23.9635,"l":23.01,"n":705,"o":23.01,"t":"2026-04-30T04:00:00Z","v":83475,"vw":23.63585},{"c":24.26,"h":24.73,"l":24.06,"n":1028,"o":24.13,"t":"2026-05-01T04:00:00Z","v":163420,"vw":24.452002},{"c":25.09,"h":25.25,"l":24.3501,"n":1814,"o":24.43,"t":"2026-05-04T04:00:00Z","v":577803,"vw":24.761735},{"c":26.22,"h":26.33,"l":25.3,"n":1123,"o":25.53,"t":"2026-05-05T04:00:00Z","v":135126,"vw":25.82281},{"c":28.19,"h":28.25,"l":27.02,"n":1799,"o":27.07,"t":"2026-05-06T04:00:00Z","v":215083,"vw":27.657987},{"c":26.96,"h":27.81,"l":26.4,"n":1278,"o":27.81,"t":"2026-05-07T04:00:00Z","v":176763,"vw":27.068966},{"c":27.39,"h":27.59,"l":26.625,"n":894,"o":27.59,"t":"2026-05-08T04:00:00Z","v":69149,"vw":27.055314},{"c":27.8,"h":28.47,"l":26.45,"n":1179,"o":26.87,"t":"2026-05-11T04:00:00Z","v":139108,"vw":27.864633},{"c":27.26,"h":27.5,"l":26.12,"n":1694,"o":27.235,"t":"2026-05-12T04:00:00Z","v":465640,"vw":26.875368},{"c":27.09,"h":27.5201,"l":26.76,"n":832,"o":27.23,"t":"2026-05-13T04:00:00Z","v":73253,"vw":27.123294},{"c":28.04,"h":28.46,"l":26.8,"n":813,"o":27.06,"t":"2026-05-14T04:00:00Z","v":86634,"vw":27.778115},{"c":26.39,"h":27.19,"l":26.12,"n":953,"o":27.19,"t":"2026-05-15T04:00:00Z","v":87044,"vw":26.497956},{"c":25.4,"h":26.01,"l":24.73,"n":1497,"o":26.01,"t":"2026-05-18T04:00:00Z","v":196314,"vw":25.214707},{"c":25.17,"h":25.4982,"l":24.36,"n":607,"o":25.07,"t":"2026-05-19T04:00:00Z","v":72856,"vw":24.920628},{"c":25.87,"h":26.2845,"l":25.4,"n":655,"o":25.5,"t":"2026-05-20T04:00:00Z","v":71575,"vw":25.963739},{"c":26.93,"h":26.99,"l":25.97,"n":750,"o":25.97,"t":"2026-05-21T04:00:00Z","v":64187,"vw":26.546217},{"c":26.82,"h":27.29,"l":26.48,"n":953,"o":27,"t":"2026-05-22T04:00:00Z","v":91004,"vw":26.942111},{"c":27.5,"h":28.24,"l":27.345,"n":1035,"o":27.52,"t":"2026-05-26T04:00:00Z","v":96455,"vw":27.737419},{"c":28.31,"h":28.53,"l":27.2,"n":1291,"o":27.63,"t":"2026-05-27T04:00:00Z","v":184156,"vw":27.881021},{"c":28.51,"h":28.68,"l":27.52,"n":1272,"o":27.9,"t":"2026-05-28T04:00:00Z","v":126193,"vw":28.104181},{"c":28.61,"h":28.68,"l":27.6,"n":897,"o":28.4,"t":"2026-05-29T04:00:00Z","v":130959,"vw":28.394891},{"c":28.89,"h":29.35,"l":27.5379,"n":1147,"o":27.88,"t":"2026-06-01T04:00:00Z","v":163519,"vw":28.784814},{"c":28.49,"h":29.2328,"l":28.13,"n":809,"o":28.61,"t":"2026-06-02T04:00:00Z","v":108095,"vw":28.621874},{"c":27.86,"h":28.825,"l":27.72,"n":1121,"o":28.52,"t":"2026-06-03T04:00:00Z","v":160874,"vw":28.211475},{"c":27.49,"h":27.8849,"l":26.8,"n":1026,"o":27.09,"t":"2026-06-04T04:00:00Z","v":98654,"vw":27.252876},{"c":25.05,"h":26.54,"l":24.15,"n":1496,"o":26.54,"t":"2026-06-05T04:00:00Z","v":323085,"vw":24.928555},{"c":26.65,"h":26.8799,"l":25.6,"n":1071,"o":25.82,"t":"2026-06-08T04:00:00Z","v":74379,"vw":26.311772},{"c":25.8,"h":27.31,"l":24.66,"n":1184,"o":26.89,"t":"2026-06-09T04:00:00Z","v":109272,"vw":25.814365},{"c":24.65,"h":26.37,"l":24.6049,"n":559,"o":25.55,"t":"2026-06-10T04:00:00Z","v":50546,"vw":25.421786},{"c":26.29,"h":26.38,"l":24.665,"n":926,"o":24.68,"t":"2026-06-11T04:00:00Z","v":92201,"vw":25.566638},{"c":26.78,"h":27.6587,"l":26.39,"n":878,"o":26.39,"t":"2026-06-12T04:00:00Z","v":87869,"vw":27.134009},{"c":27.8,"h":28.53,"l":27.7405,"n":728,"o":28.2,"t":"2026-06-15T04:00:00Z","v":88414,"vw":28.222071},{"c":27.67,"h":28.386,"l":27.5001,"n":614,"o":27.63,"t":"2026-06-16T04:00:00Z","v":55049,"vw":28.040102},{"c":27.19,"h":28.59,"l":27.19,"n":554,"o":27.42,"t":"2026-06-17T04:00:00Z","v":58178,"vw":27.838669},{"c":27.87,"h":28.08,"l":27.2,"n":865,"o":28.08,"t":"2026-06-18T04:00:00Z","v":110797,"vw":27.711741},{"c":27.55,"h":29.1583,"l":27.5,"n":687,"o":28.14,"t":"2026-06-22T04:00:00Z","v":58913,"vw":28.050395},{"c":26.83,"h":27.6,"l":26.32,"n":599,"o":26.46,"t":"2026-06-23T04:00:00Z","v":95795,"vw":27.032271},{"c":25.5,"h":26.82,"l":25.1,"n":895,"o":26.82,"t":"2026-06-24T04:00:00Z","v":110640,"vw":25.496675},{"c":24.69,"h":25.55,"l":24.48,"n":904,"o":25.55,"t":"2026-06-25T04:00:00Z","v":179777,"vw":24.787834},{"c":25.15,"h":25.3,"l":24,"n":993,"o":24.14,"t":"2026-06-26T04:00:00Z","v":274412,"vw":25.028092},{"c":25.11,"h":25.54,"l":24.075,"n":940,"o":25.52,"t":"2026-06-29T04:00:00Z","v":171947,"vw":24.913773},{"c":24.5,"h":24.765,"l":24.15,"n":883,"o":24.52,"t":"2026-06-30T04:00:00Z","v":156356,"vw":24.429351},{"c":24.4,"h":25.03,"l":23.88,"n":935,"o":24.31,"t":"2026-07-01T04:00:00Z","v":88724,"vw":24.592038},{"c":23.79,"h":25.24,"l":23.5298,"n":802,"o":24.85,"t":"2026-07-02T04:00:00Z","v":77857,"vw":24.345416},{"c":24.83,"h":25.22,"l":24.28,"n":825,"o":24.28,"t":"2026-07-06T04:00:00Z","v":93374,"vw":24.895465},{"c":23.62,"h":24.5401,"l":23.365,"n":630,"o":24.47,"t":"2026-07-07T04:00:00Z","v":42990,"vw":24.078456},{"c":23.83,"h":23.83,"l":23.06,"n":465,"o":23.31,"t":"2026-07-08T04:00:00Z","v":60857,"vw":23.463762},{"c":24.15,"h":24.665,"l":24.1,"n":462,"o":24.31,"t":"2026-07-09T04:00:00Z","v":40876,"vw":24.410641},{"c":23.93,"h":24.9,"l":23.61,"n":582,"o":24.8,"t":"2026-07-10T04:00:00Z","v":208926,"vw":24.429386},{"c":23.18,"h":23.91,"l":22.73,"n":745,"o":23.47,"t":"2026-07-13T04:00:00Z","v":69660,"vw":23.109489},{"c":23.57,"h":23.72,"l":23.155,"n":484,"o":23.72,"t":"2026-07-14T04:00:00Z","v":57688,"vw":23.49695},{"c":23.88,"h":24.23,"l":23.3,"n":556,"o":23.89,"t":"2026-07-15T04:00:00Z","v":53185,"vw":23.78722},{"c":22.6044,"h":23.36,"l":22.49,"n":664,"o":23.36,"t":"2026-07-16T04:00:00Z","v":61076,"vw":22.758872},{"c":22.12,"h":22.6,"l":21.49,"n":820,"o":21.89,"t":"2026-07-17T04:00:00Z","v":77863,"vw":22.075644},{"c":23.55,"h":23.94,"l":22.74,"n":961,"o":22.74,"t":"2026-07-20T04:00:00Z","v":97400,"vw":23.488232},{"c":24.82,"h":25.2128,"l":24.1,"n":849,"o":24.1,"t":"2026-07-21T04:00:00Z","v":251985,"vw":24.906951},{"c":24.71,"h":25.24,"l":24.38,"n":686,"o":24.38,"t":"2026-07-22T04:00:00Z","v":161840,"vw":24.937902},{"c":24.41,"h":25.045,"l":24.1501,"n":589,"o":24.32,"t":"2026-07-23T04:00:00Z","v":48966,"vw":24.427877},{"c":23.29,"h":24.04,"l":23.29,"n":559,"o":24.0051,"t":"2026-07-24T04:00:00Z","v":85621,"vw":23.70854},{"c":23.56,"h":23.965,"l":23.1651,"n":698,"o":23.81,"t":"2026-07-27T04:00:00Z","v":49280,"vw":23.423349},{"c":23.04,"h":23.14,"l":22.17,"n":518,"o":22.98,"t":"2026-07-28T04:00:00Z","v":58542,"vw":22.699286},{"c":21.35,"h":22.92,"l":21.27,"n":651,"o":22.92,"t":"2026-07-29T04:00:00Z","v":119328,"vw":22.067265},{"c":23.61,"h":23.677,"l":22.16,"n":647,"o":22.16,"t":"2026-07-30T04:00:00Z","v":87728,"vw":23.209785},{"c":22.79,"h":23.74,"l":22.28,"n":788,"o":23.74,"t":"2026-07-31T04:00:00Z","v":53872,"vw":22.907594},{"c":23.55,"h":23.72,"l":22.285,"n":677,"o":22.45,"t":"2026-08-03T04:00:00Z","v":80211,"vw":23.364573},{"c":23.46,"h":23.7997,"l":23.16,"n":499,"o":23.16,"t":"2026-08-04T04:00:00Z","v":167136,"vw":23.643713},{"c":23.04,"h":23.7,"l":22.95,"n":572,"o":23.51,"t":"2026-08-05T04:00:00Z","v":62257,"vw":23.314633},{"c":22.56,"h":23.1779,"l":22.5,"n":527,"o":22.5,"t":"2026-08-06T04:00:00Z","v":49896,"vw":22.872816},{"c":22.88,"h":23.2599,"l":22.52,"n":512,"o":23.2599,"t":"2026-08-07T04:00:00Z","v":31118,"vw":22.805761},{"c":22.19,"h":22.86,"l":22.15,"n":551,"o":22.86,"t":"2026-08-10T04:00:00Z","v":34506,"vw":22.379666},{"c":22.41,"h":22.95,"l":22.22,"n":562,"o":22.71,"t":"2026-08-11T04:00:00Z","v":77896,"vw":22.471322},{"c":22.74,"h":23.16,"l":22.56,"n":650,"o":23.16,"t":"2026-08-12T04:00:00Z","v":70146,"vw":22.844066},{"c":22.84,"h":23.43,"l":22.5001,"n":574,"o":22.8,"t":"2026-08-13T04:00:00Z","v":68036,"vw":22.916171},{"c":22.7,"h":22.91,"l":22.36,"n":494,"o":22.57,"t":"2026-08-14T04:00:00Z","v":53069,"vw":22.608652},{"c":23.36,"h":23.54,"l":22.74,"n":1097,"o":22.76,"t":"2026-08-17T04:00:00Z","v":261798,"vw":23.417005},{"c":22.28,"h":23.13,"l":22.28,"n":414,"o":22.83,"t":"2026-08-18T04:00:00Z","v":35130,"vw":22.737662},{"c":23.25,"h":23.8344,"l":22.14,"n":1006,"o":22.32,"t":"2026-08-19T04:00:00Z","v":166072,"vw":23.243491},{"c":24.59,"h":24.59,"l":23.98,"n":966,"o":24.3,"t":"2026-08-20T04:00:00Z","v":108697,"vw":24.211679},{"c":25.17,"h":26.0799,"l":24.87,"n":1025,"o":25.51,"t":"2026-08-21T04:00:00Z","v":124383,"vw":25.268215},{"c":24.957,"h":25.6994,"l":24.84,"n":805,"o":25.21,"t":"2026-08-24T04:00:00Z","v":147620,"vw":25.268462},{"c":26.03,"h":26.18,"l":24.8,"n":924,"o":24.82,"t":"2026-08-25T04:00:00Z","v":212124,"vw":25.98562},{"c":25.34,"h":25.81,"l":25.1001,"n":705,"o":25.57,"t":"2026-08-26T04:00:00Z","v":95441,"vw":25.391654},{"c":26.24,"h":26.61,"l":25.695,"n":786,"o":25.91,"t":"2026-08-27T04:00:00Z","v":166825,"vw":26.46994},{"c":24.67,"h":25.89,"l":24.487,"n":828,"o":25.73,"t":"2026-08-28T04:00:00Z","v":79523,"vw":25.038236},{"c":25.28,"h":25.3399,"l":24.3438,"n":612,"o":24.57,"t":"2026-08-31T04:00:00Z","v":55560,"vw":24.839741},{"c":24.21,"h":24.8,"l":24.11,"n":565,"o":24.55,"t":"2026-09-01T04:00:00Z","v":49392,"vw":24.444697},{"c":24.39,"h":24.5074,"l":23.72,"n":489,"o":23.96,"t":"2026-09-02T04:00:00Z","v":35522,"vw":24.212765},{"c":26.78,"h":26.8,"l":24.85,"n":1222,"o":24.9,"t":"2026-09-03T04:00:00Z","v":156551,"vw":26.293609},{"c":26.62,"h":26.695,"l":26.05,"n":734,"o":26.05,"t":"2026-09-04T04:00:00Z","v":155575,"vw":26.517247},{"c":26.66,"h":27.05,"l":26.2656,"n":897,"o":26.45,"t":"2026-09-08T04:00:00Z","v":62609,"vw":26.857754},{"c":26.06,"h":27.12,"l":26.06,"n":791,"o":27.03,"t":"2026-09-09T04:00:00Z","v":71417,"vw":26.529999},{"c":25.33,"h":25.82,"l":25.1849,"n":847,"o":25.42,"t":"2026-09-10T04:00:00Z","v":68568,"vw":25.527773},{"c":25.82,"h":26.58,"l":25.475,"n":1102,"o":25.62,"t":"2026-09-11T04:00:00Z","v":198330,"vw":26.341233},{"c":26.07,"h":26.28,"l":25.37,"n":657,"o":25.37,"t":"2026-09-14T04:00:00Z","v":51231,"vw":25.91756},{"c":24.62,"h":25.3,"l":24.271,"n":993,"o":25.3,"t":"2026-09-15T04:00:00Z","v":151292,"vw":24.923788},{"c":24.35,"h":24.8543,"l":23.9,"n":979,"o":24.67,"t":"2026-09-16T04:00:00Z","v":91816,"vw":24.402849},{"c":25.19,"h":25.43,"l":24.7604,"n":654,"o":25.26,"t":"2026-09-17T04:00:00Z","v":68636,"vw":25.099992},{"c":27.27,"h":27.32,"l":25.8,"n":1056,"o":25.8,"t":"2026-09-18T04:00:00Z","v":106512,"vw":26.835792},{"c":28.19,"h":28.47,"l":27.98,"n":1754,"o":28.39,"t":"2026-09-21T04:00:00Z","v":243185,"vw":28.142989},{"c":28.46,"h":28.59,"l":28.04,"n":1504,"o":28.04,"t":"2026-09-22T04:00:00Z","v":136503,"vw":28.389748},{"c":27.78,"h":28.6,"l":27.75,"n":1431,"o":28.14,"t":"2026-09-23T04:00:00Z","v":124566,"vw":28.14829},{"c":27.79,"h":28.1006,"l":27.35,"n":812,"o":27.43,"t":"2026-09-24T04:00:00Z","v":79816,"vw":27.601349},{"c":27,"h":27.84,"l":26.6,"n":780,"o":27.84,"t":"2026-09-25T04:00:00Z","v":59144,"vw":27.002045},{"c":26.27,"h":26.991,"l":26.27,"n":640,"o":26.94,"t":"2026-09-28T04:00:00Z","v":36867,"vw":26.615547},{"c":25.96,"h":26.81,"l":25.925,"n":546,"o":26.81,"t":"2026-09-29T04:00:00Z","v":59009,"vw":26.095077},{"c":25.37,"h":26.595,"l":25.37,"n":616,"o":26.53,"t":"2026-09-30T04:00:00Z","v":51213,"vw":25.66358},{"c":25.44,"h":25.66,"l":24.9601,"n":892,"o":25.43,"t":"2026-10-01T04:00:00Z","v":186891,"vw":25.488152},{"c":25.26,"h":26.705,"l":25,"n":929,"o":26.06,"t":"2026-10-02T04:00:00Z","v":197836,"vw":25.817184},{"c":25.51,"h":25.7,"l":25.15,"n":904,"o":25.7,"t":"2026-10-05T04:00:00Z","v":134812,"vw":25.420544},{"c":25.41,"h":25.94,"l":25.32,"n":751,"o":25.62,"t":"2026-10-06T04:00:00Z","v":92395,"vw":25.533066},{"c":24.33,"h":24.72,"l":24.165,"n":1681,"o":24.72,"t":"2026-10-07T04:00:00Z","v":152636,"vw":24.373073},{"c":23.71,"h":24.1,"l":23.38,"n":1019,"o":24,"t":"2026-10-08T04:00:00Z","v":221326,"vw":23.628361},{"c":24.2,"h":24.3468,"l":23.61,"n":589,"o":24.07,"t":"2026-10-09T04:00:00Z","v":95448,"vw":24.126437},{"c":23.71,"h":24.29,"l":23.53,"n":1104,"o":24.18,"t":"2026-10-12T04:00:00Z","v":240269,"vw":23.694417},{"c":23.4,"h":23.62,"l":23.09,"n":1959,"o":23.4,"t":"2026-10-13T04:00:00Z","v":323083,"vw":23.455218},{"c":21.98,"h":22.97,"l":21.735,"n":1111,"o":22.9,"t":"2026-10-14T04:00:00Z","v":248068,"vw":22.017717},{"c":22.95,"h":22.95,"l":20.9912,"n":917,"o":21.29,"t":"2026-10-15T04:00:00Z","v":205172,"vw":22.309611},{"c":21.39,"h":22.595,"l":21.15,"n":793,"o":22.59,"t":"2026-10-16T04:00:00Z","v":155725,"vw":21.65477},{"c":21.03,"h":21.77,"l":20.99,"n":926,"o":21.77,"t":"2026-10-19T04:00:00Z","v":112628,"vw":21.279835},{"c":21.5,"h":22,"l":20.65,"n":688,"o":20.74,"t":"2026-10-20T04:00:00Z","v":102705,"vw":21.428892},{"c":22.27,"h":22.52,"l":21.6301,"n":841,"o":21.93,"t":"2026-10-21T04:00:00Z","v":93145,"vw":22.244152},{"c":21.16,"h":21.615,"l":20.82,"n":1063,"o":21.36,"t":"2026-10-22T04:00:00Z","v":103344,"vw":21.154178}],"volatilityBars":[{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-09-22T08:45:00Z","v":279,"vw":27.85},{"c":28.195,"h":28.34,"l":28.04,"n":24,"o":28.04,"t":"2026-09-22T13:30:00Z","v":2993,"vw":28.134579},{"c":28.4769,"h":28.49,"l":28.33,"n":72,"o":28.33,"t":"2026-09-22T13:45:00Z","v":5289,"vw":28.454296},{"c":28.51,"h":28.53,"l":28.2001,"n":190,"o":28.4668,"t":"2026-09-22T14:00:00Z","v":24785,"vw":28.347107},{"c":28.4264,"h":28.5096,"l":28.33,"n":83,"o":28.47,"t":"2026-09-22T14:15:00Z","v":6511,"vw":28.436654},{"c":28.26,"h":28.3469,"l":28.18,"n":77,"o":28.3469,"t":"2026-09-22T14:30:00Z","v":12974,"vw":28.285953},{"c":28.2605,"h":28.2899,"l":28.2201,"n":15,"o":28.2364,"t":"2026-09-22T14:45:00Z","v":2391,"vw":28.258569},{"c":28.275,"h":28.28,"l":28.2,"n":26,"o":28.21,"t":"2026-09-22T15:00:00Z","v":2527,"vw":28.221852},{"c":28.345,"h":28.3849,"l":28.23,"n":53,"o":28.295,"t":"2026-09-22T15:15:00Z","v":9090,"vw":28.3383},{"c":28.34,"h":28.39,"l":28.27,"n":29,"o":28.33,"t":"2026-09-22T15:30:00Z","v":5285,"vw":28.340625},{"c":28.39,"h":28.39,"l":28.34,"n":8,"o":28.34,"t":"2026-09-22T15:45:00Z","v":1421,"vw":28.378187},{"c":28.3,"h":28.3,"l":28.275,"n":14,"o":28.285,"t":"2026-09-22T16:00:00Z","v":1239,"vw":28.286027},{"c":28.24,"h":28.2899,"l":28.238,"n":13,"o":28.238,"t":"2026-09-22T16:15:00Z","v":845,"vw":28.247663},{"c":28.3,"h":28.3,"l":28.235,"n":21,"o":28.235,"t":"2026-09-22T16:30:00Z","v":4674,"vw":28.284101},{"c":28.325,"h":28.325,"l":28.265,"n":21,"o":28.265,"t":"2026-09-22T16:45:00Z","v":1797,"vw":28.278765},{"c":28.3499,"h":28.3499,"l":28.325,"n":3,"o":28.325,"t":"2026-09-22T17:00:00Z","v":411,"vw":28.331725},{"c":28.35,"h":28.35,"l":28.35,"n":10,"o":28.35,"t":"2026-09-22T17:15:00Z","v":659,"vw":28.35},{"c":28.44,"h":28.475,"l":28.44,"n":15,"o":28.46,"t":"2026-09-22T17:30:00Z","v":1049,"vw":28.451774},{"c":28.47,"h":28.47,"l":28.465,"n":7,"o":28.465,"t":"2026-09-22T17:45:00Z","v":589,"vw":28.468252},{"c":28.4778,"h":28.4778,"l":28.445,"n":23,"o":28.455,"t":"2026-09-22T18:00:00Z","v":2397,"vw":28.466699},{"c":28.495,"h":28.5,"l":28.45,"n":16,"o":28.5,"t":"2026-09-22T18:15:00Z","v":3191,"vw":28.456917},{"c":28.525,"h":28.525,"l":28.44,"n":21,"o":28.49,"t":"2026-09-22T18:30:00Z","v":1445,"vw":28.490429},{"c":28.535,"h":28.55,"l":28.4997,"n":67,"o":28.4997,"t":"2026-09-22T18:45:00Z","v":14319,"vw":28.543583},{"c":28.5,"h":28.59,"l":28.46,"n":84,"o":28.51,"t":"2026-09-22T19:00:00Z","v":5808,"vw":28.539731},{"c":28.51,"h":28.54,"l":28.48,"n":68,"o":28.4807,"t":"2026-09-22T19:15:00Z","v":5698,"vw":28.497857},{"c":28.43,"h":28.51,"l":28.43,"n":64,"o":28.5,"t":"2026-09-22T19:30:00Z","v":5878,"vw":28.479201},{"c":28.455,"h":28.52,"l":28.45,"n":62,"o":28.46,"t":"2026-09-22T19:45:00Z","v":5808,"vw":28.483861},{"c":28.46,"h":28.46,"l":28.46,"n":6,"o":28.46,"t":"2026-09-22T20:00:00Z","v":311,"vw":28.46},{"c":28.77,"h":28.77,"l":28.77,"n":2,"o":28.77,"t":"2026-09-22T21:45:00Z","v":150,"vw":28.77},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-09-23T08:00:00Z","v":219,"vw":28.38},{"c":28.495,"h":28.58,"l":28.14,"n":52,"o":28.14,"t":"2026-09-23T13:30:00Z","v":5432,"vw":28.335073},{"c":28.55,"h":28.595,"l":28.475,"n":35,"o":28.565,"t":"2026-09-23T13:45:00Z","v":3550,"vw":28.503734},{"c":28.03,"h":28.6,"l":28.03,"n":62,"o":28.6,"t":"2026-09-23T14:00:00Z","v":7582,"vw":28.411016},{"c":28,"h":28.14,"l":27.9,"n":56,"o":28.1311,"t":"2026-09-23T14:15:00Z","v":4595,"vw":27.969048},{"c":28.15,"h":28.19,"l":27.9,"n":73,"o":27.9,"t":"2026-09-23T14:30:00Z","v":6853,"vw":28.130148},{"c":28.2165,"h":28.22,"l":28.09,"n":36,"o":28.155,"t":"2026-09-23T14:45:00Z","v":2052,"vw":28.150176},{"c":28.345,"h":28.36,"l":28.3,"n":11,"o":28.3,"t":"2026-09-23T15:00:00Z","v":627,"vw":28.331},{"c":28.3599,"h":28.37,"l":28.29,"n":27,"o":28.33,"t":"2026-09-23T15:15:00Z","v":3689,"vw":28.319948},{"c":28.2501,"h":28.295,"l":28.2501,"n":31,"o":28.29,"t":"2026-09-23T15:30:00Z","v":4769,"vw":28.265862},{"c":28.16,"h":28.2,"l":28.0978,"n":32,"o":28.2,"t":"2026-09-23T15:45:00Z","v":1522,"vw":28.152495},{"c":28.17,"h":28.17,"l":28.03,"n":23,"o":28.0919,"t":"2026-09-23T16:00:00Z","v":2549,"vw":28.087075},{"c":28.18,"h":28.23,"l":28.12,"n":31,"o":28.23,"t":"2026-09-23T16:15:00Z","v":4896,"vw":28.134364},{"c":28.13,"h":28.22,"l":28.1,"n":38,"o":28.185,"t":"2026-09-23T16:30:00Z","v":3338,"vw":28.145637},{"c":28.08,"h":28.13,"l":28.08,"n":3,"o":28.13,"t":"2026-09-23T16:45:00Z","v":335,"vw":28.100661},{"c":28.03,"h":28.09,"l":28,"n":34,"o":28.09,"t":"2026-09-23T17:00:00Z","v":4245,"vw":28.045541},{"c":28.09,"h":28.11,"l":28.05,"n":49,"o":28.1099,"t":"2026-09-23T17:15:00Z","v":4531,"vw":28.088617},{"c":28.08,"h":28.095,"l":28.05,"n":21,"o":28.09,"t":"2026-09-23T17:30:00Z","v":1154,"vw":28.083778},{"c":28.115,"h":28.16,"l":28.115,"n":34,"o":28.16,"t":"2026-09-23T17:45:00Z","v":33762,"vw":28.129713},{"c":28.035,"h":28.11,"l":28.035,"n":21,"o":28.11,"t":"2026-09-23T18:00:00Z","v":1949,"vw":28.050024},{"c":28.07,"h":28.1129,"l":28.0466,"n":22,"o":28.0466,"t":"2026-09-23T18:15:00Z","v":4180,"vw":28.086016},{"c":28.04,"h":28.08,"l":28.03,"n":22,"o":28.03,"t":"2026-09-23T18:30:00Z","v":3079,"vw":28.046475},{"c":28.05,"h":28.1,"l":28.04,"n":30,"o":28.065,"t":"2026-09-23T18:45:00Z","v":1317,"vw":28.060877},{"c":28.01,"h":28.02,"l":27.97,"n":25,"o":28.02,"t":"2026-09-23T19:00:00Z","v":996,"vw":27.991129},{"c":28.045,"h":28.06,"l":27.95,"n":16,"o":27.97,"t":"2026-09-23T19:15:00Z","v":669,"vw":28.00625},{"c":27.9,"h":28.025,"l":27.9,"n":32,"o":28.025,"t":"2026-09-23T19:30:00Z","v":5279,"vw":27.971},{"c":27.77,"h":27.9,"l":27.75,"n":34,"o":27.9,"t":"2026-09-23T19:45:00Z","v":2358,"vw":27.791026},{"c":27.78,"h":27.78,"l":27.78,"n":6,"o":27.78,"t":"2026-09-23T20:00:00Z","v":781,"vw":27.78},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-24T13:15:00Z","v":100,"vw":27.5},{"c":27.8199,"h":27.9505,"l":27.35,"n":33,"o":27.43,"t":"2026-09-24T13:30:00Z","v":13377,"vw":27.558568},{"c":27.51,"h":27.79,"l":27.51,"n":12,"o":27.79,"t":"2026-09-24T13:45:00Z","v":831,"vw":27.588291},{"c":27.71,"h":27.7399,"l":27.67,"n":16,"o":27.7399,"t":"2026-09-24T14:00:00Z","v":2834,"vw":27.700701},{"c":28,"h":28,"l":27.77,"n":37,"o":27.77,"t":"2026-09-24T14:15:00Z","v":3352,"vw":27.905962},{"c":27.94,"h":28.1006,"l":27.94,"n":10,"o":28.1006,"t":"2026-09-24T14:30:00Z","v":924,"vw":28.073833},{"c":27.545,"h":27.79,"l":27.545,"n":8,"o":27.79,"t":"2026-09-24T14:45:00Z","v":1314,"vw":27.689179},{"c":27.485,"h":27.555,"l":27.485,"n":13,"o":27.555,"t":"2026-09-24T15:00:00Z","v":1329,"vw":27.533291},{"c":27.44,"h":27.525,"l":27.38,"n":26,"o":27.49,"t":"2026-09-24T15:15:00Z","v":4280,"vw":27.453336},{"c":27.49,"h":27.49,"l":27.36,"n":17,"o":27.36,"t":"2026-09-24T15:30:00Z","v":1520,"vw":27.438705},{"c":27.55,"h":27.565,"l":27.5045,"n":11,"o":27.5045,"t":"2026-09-24T15:45:00Z","v":2999,"vw":27.561032},{"c":27.39,"h":27.44,"l":27.39,"n":19,"o":27.41,"t":"2026-09-24T16:00:00Z","v":13587,"vw":27.429561},{"c":27.77,"h":27.77,"l":27.4,"n":11,"o":27.4,"t":"2026-09-24T16:15:00Z","v":699,"vw":27.625895},{"c":27.71,"h":27.8282,"l":27.62,"n":12,"o":27.7231,"t":"2026-09-24T16:30:00Z","v":3045,"vw":27.706073},{"c":27.72,"h":27.7696,"l":27.72,"n":3,"o":27.7299,"t":"2026-09-24T16:45:00Z","v":1077,"vw":27.746538},{"c":27.67,"h":27.71,"l":27.67,"n":12,"o":27.71,"t":"2026-09-24T17:00:00Z","v":1828,"vw":27.681013},{"c":27.5801,"h":27.68,"l":27.5801,"n":6,"o":27.68,"t":"2026-09-24T17:30:00Z","v":438,"vw":27.605781},{"c":27.58,"h":27.68,"l":27.57,"n":45,"o":27.61,"t":"2026-09-24T17:45:00Z","v":3753,"vw":27.620864},{"c":27.7,"h":27.7,"l":27.5371,"n":26,"o":27.59,"t":"2026-09-24T18:00:00Z","v":2921,"vw":27.594939},{"c":27.77,"h":27.77,"l":27.72,"n":3,"o":27.72,"t":"2026-09-24T18:15:00Z","v":914,"vw":27.747309},{"c":27.76,"h":27.84,"l":27.76,"n":10,"o":27.8,"t":"2026-09-24T18:30:00Z","v":929,"vw":27.799126},{"c":27.87,"h":27.87,"l":27.8275,"n":15,"o":27.8396,"t":"2026-09-24T18:45:00Z","v":1549,"vw":27.849164},{"c":27.82,"h":27.842,"l":27.795,"n":17,"o":27.795,"t":"2026-09-24T19:00:00Z","v":1155,"vw":27.810079},{"c":27.8,"h":27.84,"l":27.8,"n":10,"o":27.84,"t":"2026-09-24T19:15:00Z","v":1540,"vw":27.827803},{"c":27.82,"h":27.83,"l":27.77,"n":20,"o":27.8185,"t":"2026-09-24T19:30:00Z","v":1394,"vw":27.808039},{"c":27.82,"h":27.92,"l":27.82,"n":17,"o":27.84,"t":"2026-09-24T19:45:00Z","v":1617,"vw":27.837472},{"c":27.79,"h":27.79,"l":27.79,"n":4,"o":27.79,"t":"2026-09-24T20:00:00Z","v":292,"vw":27.79},{"c":27.75,"h":27.75,"l":27.75,"n":3,"o":27.75,"t":"2026-09-24T20:15:00Z","v":281,"vw":27.75},{"c":27.9423,"h":27.9423,"l":27.9423,"n":1,"o":27.9423,"t":"2026-09-24T20:30:00Z","v":100,"vw":27.9423},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-09-24T20:45:00Z","v":3600,"vw":27.85},{"c":27.53,"h":27.54,"l":27.53,"n":2,"o":27.54,"t":"2026-09-25T10:30:00Z","v":246,"vw":27.534065},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-25T11:00:00Z","v":120,"vw":27.95},{"c":27.18,"h":27.84,"l":27.18,"n":39,"o":27.84,"t":"2026-09-25T13:30:00Z","v":3787,"vw":27.416889},{"c":27.25,"h":27.26,"l":27.1,"n":15,"o":27.26,"t":"2026-09-25T13:45:00Z","v":1303,"vw":27.181706},{"c":26.79,"h":27.06,"l":26.72,"n":23,"o":27.06,"t":"2026-09-25T14:00:00Z","v":1533,"vw":26.84494},{"c":26.87,"h":26.87,"l":26.75,"n":8,"o":26.75,"t":"2026-09-25T14:15:00Z","v":1192,"vw":26.82578},{"c":26.78,"h":26.85,"l":26.78,"n":9,"o":26.83,"t":"2026-09-25T14:30:00Z","v":753,"vw":26.825},{"c":26.79,"h":26.8,"l":26.79,"n":4,"o":26.8,"t":"2026-09-25T14:45:00Z","v":216,"vw":26.795},{"c":26.9443,"h":26.9443,"l":26.9443,"n":3,"o":26.9443,"t":"2026-09-25T15:00:00Z","v":1041,"vw":26.9443},{"c":26.935,"h":26.94,"l":26.935,"n":2,"o":26.94,"t":"2026-09-25T15:15:00Z","v":3057,"vw":26.93975},{"c":26.785,"h":26.94,"l":26.785,"n":11,"o":26.94,"t":"2026-09-25T15:30:00Z","v":970,"vw":26.917641},{"c":26.8073,"h":26.8073,"l":26.6,"n":18,"o":26.7469,"t":"2026-09-25T15:45:00Z","v":915,"vw":26.758161},{"c":26.965,"h":26.965,"l":26.86,"n":12,"o":26.86,"t":"2026-09-25T16:00:00Z","v":996,"vw":26.920028},{"c":26.975,"h":27.085,"l":26.965,"n":23,"o":26.98,"t":"2026-09-25T16:15:00Z","v":5011,"vw":27.005466},{"c":26.94,"h":27.01,"l":26.84,"n":13,"o":27.01,"t":"2026-09-25T16:30:00Z","v":1280,"vw":26.92162},{"c":26.86,"h":26.94,"l":26.86,"n":4,"o":26.895,"t":"2026-09-25T16:45:00Z","v":399,"vw":26.905491},{"c":26.931,"h":26.931,"l":26.93,"n":2,"o":26.93,"t":"2026-09-25T17:00:00Z","v":485,"vw":26.930619},{"c":26.9612,"h":26.985,"l":26.9612,"n":14,"o":26.98,"t":"2026-09-25T17:15:00Z","v":5577,"vw":26.982766},{"c":26.9378,"h":26.9378,"l":26.91,"n":11,"o":26.91,"t":"2026-09-25T17:30:00Z","v":581,"vw":26.925444},{"c":26.8807,"h":26.8807,"l":26.8807,"n":1,"o":26.8807,"t":"2026-09-25T17:45:00Z","v":420,"vw":26.8807},{"c":26.945,"h":26.945,"l":26.9,"n":7,"o":26.935,"t":"2026-09-25T18:00:00Z","v":1346,"vw":26.910187},{"c":27.0265,"h":27.0265,"l":26.97,"n":8,"o":26.97,"t":"2026-09-25T18:15:00Z","v":2430,"vw":26.988442},{"c":26.9699,"h":27,"l":26.89,"n":4,"o":27,"t":"2026-09-25T18:30:00Z","v":1058,"vw":26.934952},{"c":26.95,"h":26.999,"l":26.93,"n":17,"o":26.98,"t":"2026-09-25T18:45:00Z","v":3635,"vw":26.978328},{"c":27,"h":27,"l":26.93,"n":40,"o":26.93,"t":"2026-09-25T19:00:00Z","v":5387,"vw":26.961498},{"c":27.08,"h":27.08,"l":27.03,"n":19,"o":27.03,"t":"2026-09-25T19:15:00Z","v":1921,"vw":27.060137},{"c":27.03,"h":27.04,"l":27.02,"n":16,"o":27.04,"t":"2026-09-25T19:30:00Z","v":1153,"vw":27.027715},{"c":27,"h":27.1,"l":26.98,"n":19,"o":26.98,"t":"2026-09-25T19:45:00Z","v":2343,"vw":27.050731},{"c":27,"h":27,"l":27,"n":8,"o":27,"t":"2026-09-25T20:00:00Z","v":884,"vw":27},{"c":26.876,"h":26.97,"l":26.876,"n":24,"o":26.8972,"t":"2026-09-25T23:15:00Z","v":2350,"vw":26.919314},{"c":26.9141,"h":26.9141,"l":26.9141,"n":4,"o":26.9141,"t":"2026-09-25T23:30:00Z","v":103,"vw":26.9141},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-09-28T11:00:00Z","v":200,"vw":26.84},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-09-28T11:45:00Z","v":177,"vw":26.85},{"c":26.8,"h":26.991,"l":26.73,"n":41,"o":26.94,"t":"2026-09-28T13:30:00Z","v":2251,"vw":26.851171},{"c":26.92,"h":26.9379,"l":26.775,"n":7,"o":26.9379,"t":"2026-09-28T13:45:00Z","v":1588,"vw":26.916028},{"c":26.73,"h":26.89,"l":26.73,"n":20,"o":26.89,"t":"2026-09-28T14:00:00Z","v":2014,"vw":26.860631},{"c":26.74,"h":26.76,"l":26.74,"n":15,"o":26.7441,"t":"2026-09-28T14:15:00Z","v":1047,"vw":26.743245},{"c":26.6,"h":26.6,"l":26.6,"n":6,"o":26.6,"t":"2026-09-28T14:30:00Z","v":174,"vw":26.6},{"c":26.37,"h":26.4475,"l":26.37,"n":14,"o":26.4475,"t":"2026-09-28T14:45:00Z","v":1468,"vw":26.387467},{"c":26.3621,"h":26.4385,"l":26.3621,"n":14,"o":26.42,"t":"2026-09-28T15:00:00Z","v":2155,"vw":26.394033},{"c":26.38,"h":26.38,"l":26.3,"n":9,"o":26.3,"t":"2026-09-28T15:15:00Z","v":1046,"vw":26.347114},{"c":26.3666,"h":26.3666,"l":26.3666,"n":3,"o":26.3666,"t":"2026-09-28T15:30:00Z","v":181,"vw":26.3666},{"c":26.41,"h":26.41,"l":26.3186,"n":8,"o":26.3186,"t":"2026-09-28T15:45:00Z","v":222,"vw":26.3643},{"c":26.79,"h":26.79,"l":26.4,"n":21,"o":26.4,"t":"2026-09-28T16:15:00Z","v":1793,"vw":26.525769},{"c":26.8399,"h":26.8399,"l":26.7987,"n":3,"o":26.83,"t":"2026-09-28T16:30:00Z","v":4000,"vw":26.831038},{"c":26.614,"h":26.614,"l":26.614,"n":1,"o":26.614,"t":"2026-09-28T16:45:00Z","v":500,"vw":26.614},{"c":26.67,"h":26.67,"l":26.54,"n":12,"o":26.54,"t":"2026-09-28T17:00:00Z","v":444,"vw":26.62875},{"c":26.7736,"h":26.7736,"l":26.7736,"n":3,"o":26.7736,"t":"2026-09-28T17:30:00Z","v":1326,"vw":26.7736},{"c":26.71,"h":26.71,"l":26.71,"n":3,"o":26.71,"t":"2026-09-28T17:45:00Z","v":107,"vw":26.71},{"c":26.73,"h":26.79,"l":26.73,"n":5,"o":26.79,"t":"2026-09-28T18:00:00Z","v":2127,"vw":26.787175},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-09-28T18:15:00Z","v":100,"vw":26.69},{"c":26.655,"h":26.655,"l":26.63,"n":11,"o":26.63,"t":"2026-09-28T18:45:00Z","v":2277,"vw":26.633522},{"c":26.515,"h":26.57,"l":26.515,"n":6,"o":26.57,"t":"2026-09-28T19:00:00Z","v":1146,"vw":26.52},{"c":26.44,"h":26.5199,"l":26.44,"n":7,"o":26.5199,"t":"2026-09-28T19:15:00Z","v":820,"vw":26.479542},{"c":26.3495,"h":26.355,"l":26.3495,"n":7,"o":26.355,"t":"2026-09-28T19:30:00Z","v":1150,"vw":26.354472},{"c":26.3,"h":26.3,"l":26.2701,"n":9,"o":26.3,"t":"2026-09-28T19:45:00Z","v":2965,"vw":26.280828},{"c":26.27,"h":26.27,"l":26.27,"n":5,"o":26.27,"t":"2026-09-28T20:00:00Z","v":770,"vw":26.27},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-09-28T20:45:00Z","v":125,"vw":26.85},{"c":27.1176,"h":27.1176,"l":27.1176,"n":1,"o":27.1176,"t":"2026-09-29T12:30:00Z","v":100,"vw":27.1176},{"c":26.4912,"h":26.81,"l":26.3214,"n":21,"o":26.81,"t":"2026-09-29T13:30:00Z","v":1947,"vw":26.57728},{"c":26.455,"h":26.51,"l":26.455,"n":14,"o":26.5,"t":"2026-09-29T13:45:00Z","v":753,"vw":26.492222},{"c":26.27,"h":26.423,"l":26.27,"n":8,"o":26.423,"t":"2026-09-29T14:00:00Z","v":626,"vw":26.345264},{"c":26.4024,"h":26.4024,"l":26.29,"n":11,"o":26.29,"t":"2026-09-29T14:15:00Z","v":545,"vw":26.323156},{"c":26.33,"h":26.3334,"l":26.33,"n":2,"o":26.3334,"t":"2026-09-29T14:45:00Z","v":370,"vw":26.330919},{"c":26.23,"h":26.27,"l":26.23,"n":5,"o":26.26,"t":"2026-09-29T15:00:00Z","v":2265,"vw":26.247067},{"c":26.055,"h":26.28,"l":26.055,"n":11,"o":26.28,"t":"2026-09-29T15:15:00Z","v":6013,"vw":26.17903},{"c":26.0951,"h":26.0951,"l":26,"n":25,"o":26,"t":"2026-09-29T15:30:00Z","v":5697,"vw":26.036582},{"c":26.06,"h":26.06,"l":26.06,"n":5,"o":26.06,"t":"2026-09-29T15:45:00Z","v":188,"vw":26.06},{"c":26.025,"h":26.055,"l":26,"n":15,"o":26.035,"t":"2026-09-29T16:00:00Z","v":4272,"vw":26.033395},{"c":26.01,"h":26.01,"l":25.95,"n":10,"o":25.98,"t":"2026-09-29T16:15:00Z","v":1378,"vw":25.977642},{"c":26.02,"h":26.02,"l":26.02,"n":3,"o":26.02,"t":"2026-09-29T16:30:00Z","v":147,"vw":26.02},{"c":25.97,"h":26.01,"l":25.97,"n":3,"o":26.01,"t":"2026-09-29T16:45:00Z","v":390,"vw":25.989487},{"c":25.99,"h":26,"l":25.99,"n":4,"o":26,"t":"2026-09-29T17:00:00Z","v":2748,"vw":25.990742},{"c":25.98,"h":25.98,"l":25.98,"n":8,"o":25.98,"t":"2026-09-29T17:15:00Z","v":624,"vw":25.98},{"c":25.9993,"h":25.9993,"l":25.9993,"n":2,"o":25.9993,"t":"2026-09-29T17:30:00Z","v":281,"vw":25.9993},{"c":25.935,"h":25.95,"l":25.935,"n":3,"o":25.95,"t":"2026-09-29T17:45:00Z","v":2114,"vw":25.935723},{"c":26.035,"h":26.035,"l":26.01,"n":8,"o":26.01,"t":"2026-09-29T18:00:00Z","v":3621,"vw":26.034025},{"c":25.97,"h":26.045,"l":25.97,"n":19,"o":26.045,"t":"2026-09-29T18:15:00Z","v":2912,"vw":26.022522},{"c":25.9501,"h":25.9501,"l":25.9501,"n":2,"o":25.9501,"t":"2026-09-29T18:30:00Z","v":187,"vw":25.9501},{"c":26.08,"h":26.1,"l":26.0501,"n":4,"o":26.1,"t":"2026-09-29T18:45:00Z","v":454,"vw":26.070942},{"c":26.1,"h":26.105,"l":26.06,"n":20,"o":26.06,"t":"2026-09-29T19:00:00Z","v":12362,"vw":26.097051},{"c":26,"h":26.09,"l":26,"n":4,"o":26.09,"t":"2026-09-29T19:15:00Z","v":316,"vw":26.050403},{"c":25.925,"h":25.985,"l":25.925,"n":7,"o":25.985,"t":"2026-09-29T19:30:00Z","v":859,"vw":25.961974},{"c":26,"h":26,"l":25.94,"n":16,"o":25.95,"t":"2026-09-29T19:45:00Z","v":1350,"vw":25.986643},{"c":25.96,"h":25.96,"l":25.96,"n":6,"o":25.96,"t":"2026-09-29T20:00:00Z","v":842,"vw":25.96},{"c":25.89,"h":26.595,"l":25.84,"n":71,"o":26.53,"t":"2026-09-30T13:30:00Z","v":5247,"vw":26.182587},{"c":25.78,"h":25.8499,"l":25.68,"n":12,"o":25.83,"t":"2026-09-30T13:45:00Z","v":1385,"vw":25.772861},{"c":25.81,"h":25.84,"l":25.81,"n":4,"o":25.84,"t":"2026-09-30T14:00:00Z","v":794,"vw":25.82129},{"c":25.555,"h":25.68,"l":25.555,"n":5,"o":25.6415,"t":"2026-09-30T14:15:00Z","v":829,"vw":25.648528},{"c":25.5753,"h":25.5753,"l":25.53,"n":10,"o":25.53,"t":"2026-09-30T14:30:00Z","v":1598,"vw":25.560734},{"c":25.5701,"h":25.72,"l":25.5701,"n":14,"o":25.58,"t":"2026-09-30T15:00:00Z","v":965,"vw":25.605038},{"c":25.58,"h":25.58,"l":25.54,"n":3,"o":25.54,"t":"2026-09-30T15:15:00Z","v":473,"vw":25.56351},{"c":25.615,"h":25.63,"l":25.615,"n":15,"o":25.63,"t":"2026-09-30T15:30:00Z","v":735,"vw":25.624091},{"c":25.5202,"h":25.615,"l":25.5202,"n":3,"o":25.615,"t":"2026-09-30T15:45:00Z","v":390,"vw":25.549444},{"c":25.748,"h":25.748,"l":25.72,"n":6,"o":25.72,"t":"2026-09-30T16:15:00Z","v":2213,"vw":25.726337},{"c":25.75,"h":25.76,"l":25.73,"n":12,"o":25.74,"t":"2026-09-30T16:30:00Z","v":7654,"vw":25.745353},{"c":25.73,"h":25.8,"l":25.6734,"n":5,"o":25.8,"t":"2026-09-30T16:45:00Z","v":1091,"vw":25.706391},{"c":25.71,"h":25.74,"l":25.68,"n":11,"o":25.7,"t":"2026-09-30T17:00:00Z","v":1576,"vw":25.70815},{"c":25.64,"h":25.645,"l":25.64,"n":5,"o":25.645,"t":"2026-09-30T17:45:00Z","v":362,"vw":25.643252},{"c":25.61,"h":25.625,"l":25.6,"n":3,"o":25.625,"t":"2026-09-30T18:00:00Z","v":839,"vw":25.617133},{"c":25.5955,"h":25.5955,"l":25.5401,"n":2,"o":25.5401,"t":"2026-09-30T18:15:00Z","v":240,"vw":25.572417},{"c":25.51,"h":25.54,"l":25.51,"n":8,"o":25.54,"t":"2026-09-30T18:30:00Z","v":374,"vw":25.520746},{"c":25.59,"h":25.6,"l":25.55,"n":14,"o":25.55,"t":"2026-09-30T19:00:00Z","v":1377,"vw":25.578582},{"c":25.57,"h":25.57,"l":25.56,"n":6,"o":25.565,"t":"2026-09-30T19:15:00Z","v":4276,"vw":25.569643},{"c":25.55,"h":25.56,"l":25.52,"n":9,"o":25.5397,"t":"2026-09-30T19:30:00Z","v":4631,"vw":25.550179},{"c":25.37,"h":25.545,"l":25.37,"n":85,"o":25.54,"t":"2026-09-30T19:45:00Z","v":10139,"vw":25.457846},{"c":25.37,"h":25.37,"l":25.37,"n":5,"o":25.37,"t":"2026-09-30T20:00:00Z","v":447,"vw":25.37},{"c":25.58,"h":25.58,"l":25.35,"n":88,"o":25.43,"t":"2026-10-01T13:30:00Z","v":8350,"vw":25.497196},{"c":25.49,"h":25.555,"l":25.42,"n":11,"o":25.555,"t":"2026-10-01T13:45:00Z","v":20476,"vw":25.46234},{"c":25.16,"h":25.27,"l":25.12,"n":27,"o":25.24,"t":"2026-10-01T14:00:00Z","v":2066,"vw":25.226},{"c":25.08,"h":25.16,"l":25.05,"n":10,"o":25.1436,"t":"2026-10-01T14:15:00Z","v":2551,"vw":25.115048},{"c":25.215,"h":25.26,"l":25.215,"n":17,"o":25.24,"t":"2026-10-01T14:30:00Z","v":8230,"vw":25.243899},{"c":25.11,"h":25.22,"l":25.08,"n":12,"o":25.22,"t":"2026-10-01T14:45:00Z","v":814,"vw":25.116656},{"c":25.02,"h":25.0888,"l":24.9601,"n":48,"o":25.0888,"t":"2026-10-01T15:00:00Z","v":5759,"vw":25.003274},{"c":25.135,"h":25.135,"l":25.035,"n":13,"o":25.04,"t":"2026-10-01T15:15:00Z","v":1604,"vw":25.113702},{"c":25.065,"h":25.065,"l":25,"n":34,"o":25,"t":"2026-10-01T15:30:00Z","v":7189,"vw":25.02598},{"c":25.1399,"h":25.1399,"l":25.04,"n":4,"o":25.1,"t":"2026-10-01T15:45:00Z","v":622,"vw":25.092135},{"c":25,"h":25.11,"l":25,"n":13,"o":25.1,"t":"2026-10-01T16:00:00Z","v":724,"vw":25.061224},{"c":25.0507,"h":25.0507,"l":25.005,"n":13,"o":25.03,"t":"2026-10-01T16:15:00Z","v":1998,"vw":25.011326},{"c":25.055,"h":25.1,"l":25.05,"n":7,"o":25.05,"t":"2026-10-01T16:30:00Z","v":3208,"vw":25.058438},{"c":25.09,"h":25.13,"l":25.09,"n":7,"o":25.1,"t":"2026-10-01T16:45:00Z","v":750,"vw":25.102436},{"c":25.19,"h":25.2,"l":25.09,"n":25,"o":25.09,"t":"2026-10-01T17:00:00Z","v":2423,"vw":25.163314},{"c":25.4,"h":25.43,"l":25.245,"n":13,"o":25.245,"t":"2026-10-01T17:15:00Z","v":5511,"vw":25.313014},{"c":25.43,"h":25.66,"l":25.43,"n":9,"o":25.65,"t":"2026-10-01T17:30:00Z","v":91460,"vw":25.659481},{"c":25.4184,"h":25.505,"l":25.4184,"n":5,"o":25.505,"t":"2026-10-01T17:45:00Z","v":420,"vw":25.452888},{"c":25.395,"h":25.395,"l":25.226,"n":9,"o":25.365,"t":"2026-10-01T18:00:00Z","v":2937,"vw":25.28987},{"c":25.3864,"h":25.4399,"l":25.3864,"n":13,"o":25.4399,"t":"2026-10-01T18:15:00Z","v":1380,"vw":25.409332},{"c":25.46,"h":25.49,"l":25.365,"n":6,"o":25.365,"t":"2026-10-01T18:30:00Z","v":997,"vw":25.424119},{"c":25.44,"h":25.46,"l":25.435,"n":5,"o":25.46,"t":"2026-10-01T18:45:00Z","v":395,"vw":25.445053},{"c":25.5,"h":25.5099,"l":25.4476,"n":5,"o":25.4476,"t":"2026-10-01T19:00:00Z","v":6130,"vw":25.493712},{"c":25.375,"h":25.38,"l":25.375,"n":5,"o":25.38,"t":"2026-10-01T19:30:00Z","v":270,"vw":25.3775},{"c":25.4,"h":25.44,"l":25.3853,"n":30,"o":25.3858,"t":"2026-10-01T19:45:00Z","v":2449,"vw":25.414829},{"c":25.44,"h":25.44,"l":25.44,"n":9,"o":25.44,"t":"2026-10-01T20:00:00Z","v":482,"vw":25.44},{"c":25.44,"h":25.44,"l":25.44,"n":6,"o":25.44,"t":"2026-10-02T08:00:00Z","v":1656,"vw":25.44},{"c":25.8,"h":25.99,"l":25.8,"n":3,"o":25.99,"t":"2026-10-02T12:45:00Z","v":999,"vw":25.819019},{"c":26.5589,"h":26.705,"l":26.06,"n":90,"o":26.06,"t":"2026-10-02T13:30:00Z","v":20473,"vw":26.304763},{"c":26.1992,"h":26.64,"l":26.1,"n":31,"o":26.64,"t":"2026-10-02T13:45:00Z","v":6007,"vw":26.135664},{"c":26.2078,"h":26.2777,"l":26.05,"n":20,"o":26.08,"t":"2026-10-02T14:00:00Z","v":2257,"vw":26.128527},{"c":26.1181,"h":26.135,"l":26.01,"n":19,"o":26.01,"t":"2026-10-02T14:15:00Z","v":3413,"vw":26.107008},{"c":26.1383,"h":26.14,"l":25.9749,"n":12,"o":25.9749,"t":"2026-10-02T14:30:00Z","v":95354,"vw":26.071684},{"c":25.745,"h":26.0531,"l":25.745,"n":26,"o":26.0531,"t":"2026-10-02T14:45:00Z","v":1915,"vw":25.972723},{"c":25.57,"h":25.68,"l":25.57,"n":7,"o":25.68,"t":"2026-10-02T15:00:00Z","v":434,"vw":25.602941},{"c":25.475,"h":25.61,"l":25.45,"n":7,"o":25.61,"t":"2026-10-02T15:15:00Z","v":1743,"vw":25.551471},{"c":25.29,"h":25.48,"l":25.29,"n":16,"o":25.48,"t":"2026-10-02T15:30:00Z","v":1673,"vw":25.34648},{"c":25.26,"h":25.3199,"l":25.17,"n":34,"o":25.3199,"t":"2026-10-02T15:45:00Z","v":2878,"vw":25.283869},{"c":25.25,"h":25.27,"l":25.25,"n":7,"o":25.27,"t":"2026-10-02T16:00:00Z","v":400,"vw":25.263333},{"c":25.25,"h":25.31,"l":25.25,"n":12,"o":25.31,"t":"2026-10-02T16:15:00Z","v":3773,"vw":25.280377},{"c":25.255,"h":25.275,"l":25.21,"n":4,"o":25.275,"t":"2026-10-02T16:30:00Z","v":346,"vw":25.250073},{"c":25.2,"h":25.27,"l":25.2,"n":3,"o":25.27,"t":"2026-10-02T16:45:00Z","v":724,"vw":25.259505},{"c":25.24,"h":25.265,"l":25.24,"n":4,"o":25.265,"t":"2026-10-02T17:00:00Z","v":315,"vw":25.254754},{"c":25.11,"h":25.19,"l":25.11,"n":25,"o":25.19,"t":"2026-10-02T17:15:00Z","v":7850,"vw":25.142843},{"c":25.1872,"h":25.1872,"l":25.11,"n":6,"o":25.11,"t":"2026-10-02T17:30:00Z","v":6104,"vw":25.112623},{"c":25.14,"h":25.1851,"l":25.14,"n":6,"o":25.165,"t":"2026-10-02T17:45:00Z","v":4215,"vw":25.173988},{"c":25.23,"h":25.23,"l":25.23,"n":2,"o":25.23,"t":"2026-10-02T18:00:00Z","v":198,"vw":25.23},{"c":25.15,"h":25.23,"l":25.11,"n":12,"o":25.23,"t":"2026-10-02T18:15:00Z","v":1265,"vw":25.18335},{"c":25.01,"h":25.2,"l":25.01,"n":28,"o":25.135,"t":"2026-10-02T18:30:00Z","v":2802,"vw":25.1401},{"c":25.0446,"h":25.0446,"l":25.0446,"n":2,"o":25.0446,"t":"2026-10-02T18:45:00Z","v":1139,"vw":25.0446},{"c":25.06,"h":25.09,"l":25.04,"n":13,"o":25.04,"t":"2026-10-02T19:00:00Z","v":1000,"vw":25.066707},{"c":25.16,"h":25.16,"l":25,"n":74,"o":25.03,"t":"2026-10-02T19:15:00Z","v":12293,"vw":25.081393},{"c":25.19,"h":25.235,"l":25.19,"n":8,"o":25.235,"t":"2026-10-02T19:30:00Z","v":436,"vw":25.217558},{"c":25.26,"h":25.28,"l":25.17,"n":50,"o":25.2405,"t":"2026-10-02T19:45:00Z","v":7281,"vw":25.244694},{"c":25.26,"h":25.26,"l":25.26,"n":8,"o":25.26,"t":"2026-10-02T20:00:00Z","v":2944,"vw":25.26},{"c":25.305,"h":25.7,"l":25.305,"n":62,"o":25.7,"t":"2026-10-05T13:30:00Z","v":23152,"vw":25.517512},{"c":25.38,"h":25.52,"l":25.255,"n":12,"o":25.255,"t":"2026-10-05T13:45:00Z","v":3414,"vw":25.367282},{"c":25.6999,"h":25.6999,"l":25.41,"n":40,"o":25.42,"t":"2026-10-05T14:00:00Z","v":7637,"vw":25.520923},{"c":25.63,"h":25.6999,"l":25.55,"n":37,"o":25.68,"t":"2026-10-05T14:15:00Z","v":14959,"vw":25.608587},{"c":25.425,"h":25.475,"l":25.28,"n":28,"o":25.45,"t":"2026-10-05T14:30:00Z","v":4725,"vw":25.404845},{"c":25.37,"h":25.42,"l":25.37,"n":10,"o":25.37,"t":"2026-10-05T14:45:00Z","v":2960,"vw":25.371724},{"c":25.46,"h":25.54,"l":25.441,"n":27,"o":25.5387,"t":"2026-10-05T15:00:00Z","v":2591,"vw":25.501726},{"c":25.4891,"h":25.4891,"l":25.38,"n":9,"o":25.44,"t":"2026-10-05T15:15:00Z","v":2294,"vw":25.443529},{"c":25.4625,"h":25.4625,"l":25.3701,"n":7,"o":25.3701,"t":"2026-10-05T15:30:00Z","v":1091,"vw":25.411665},{"c":25.35,"h":25.44,"l":25.35,"n":16,"o":25.44,"t":"2026-10-05T16:00:00Z","v":5283,"vw":25.433868},{"c":25.205,"h":25.33,"l":25.205,"n":19,"o":25.33,"t":"2026-10-05T16:15:00Z","v":2791,"vw":25.258333},{"c":25.15,"h":25.25,"l":25.15,"n":88,"o":25.1975,"t":"2026-10-05T16:30:00Z","v":21493,"vw":25.216508},{"c":25.2101,"h":25.2101,"l":25.2101,"n":24,"o":25.2101,"t":"2026-10-05T16:45:00Z","v":1639,"vw":25.2101},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-05T17:00:00Z","v":248,"vw":25.25},{"c":25.25,"h":25.26,"l":25.19,"n":20,"o":25.22,"t":"2026-10-05T17:15:00Z","v":6083,"vw":25.246319},{"c":25.21,"h":25.255,"l":25.21,"n":18,"o":25.25,"t":"2026-10-05T17:30:00Z","v":3916,"vw":25.251229},{"c":25.2525,"h":25.255,"l":25.2499,"n":6,"o":25.2499,"t":"2026-10-05T17:45:00Z","v":1500,"vw":25.2523},{"c":25.285,"h":25.29,"l":25.2601,"n":4,"o":25.29,"t":"2026-10-05T18:00:00Z","v":604,"vw":25.274485},{"c":25.365,"h":25.365,"l":25.29,"n":16,"o":25.31,"t":"2026-10-05T18:15:00Z","v":1539,"vw":25.322902},{"c":25.34,"h":25.34,"l":25.3379,"n":2,"o":25.3379,"t":"2026-10-05T18:30:00Z","v":200,"vw":25.33895},{"c":25.42,"h":25.47,"l":25.42,"n":4,"o":25.43,"t":"2026-10-05T18:45:00Z","v":7684,"vw":25.468308},{"c":25.475,"h":25.475,"l":25.41,"n":6,"o":25.45,"t":"2026-10-05T19:00:00Z","v":467,"vw":25.448302},{"c":25.53,"h":25.58,"l":25.475,"n":19,"o":25.4884,"t":"2026-10-05T19:15:00Z","v":6583,"vw":25.523827},{"c":25.5532,"h":25.5532,"l":25.47,"n":21,"o":25.47,"t":"2026-10-05T19:30:00Z","v":3465,"vw":25.486346},{"c":25.45,"h":25.55,"l":25.45,"n":19,"o":25.55,"t":"2026-10-05T19:45:00Z","v":2288,"vw":25.504472},{"c":25.51,"h":25.51,"l":25.51,"n":6,"o":25.51,"t":"2026-10-05T20:00:00Z","v":486,"vw":25.51},{"c":25.8,"h":25.8,"l":25.5801,"n":46,"o":25.62,"t":"2026-10-06T13:30:00Z","v":3574,"vw":25.68013},{"c":25.88,"h":25.88,"l":25.86,"n":8,"o":25.86,"t":"2026-10-06T13:45:00Z","v":284,"vw":25.869302},{"c":25.82,"h":25.87,"l":25.7401,"n":11,"o":25.87,"t":"2026-10-06T14:00:00Z","v":2848,"vw":25.819851},{"c":25.7401,"h":25.77,"l":25.7401,"n":2,"o":25.77,"t":"2026-10-06T14:15:00Z","v":300,"vw":25.750067},{"c":25.73,"h":25.73,"l":25.72,"n":8,"o":25.72,"t":"2026-10-06T14:30:00Z","v":921,"vw":25.728856},{"c":25.87,"h":25.87,"l":25.6796,"n":19,"o":25.6796,"t":"2026-10-06T14:45:00Z","v":3271,"vw":25.743145},{"c":25.88,"h":25.885,"l":25.88,"n":2,"o":25.885,"t":"2026-10-06T15:00:00Z","v":350,"vw":25.883571},{"c":25.8898,"h":25.94,"l":25.83,"n":16,"o":25.85,"t":"2026-10-06T15:15:00Z","v":3335,"vw":25.874348},{"c":25.75,"h":25.78,"l":25.73,"n":15,"o":25.78,"t":"2026-10-06T15:30:00Z","v":933,"vw":25.759646},{"c":25.65,"h":25.72,"l":25.65,"n":7,"o":25.72,"t":"2026-10-06T15:45:00Z","v":900,"vw":25.692222},{"c":25.62,"h":25.655,"l":25.59,"n":6,"o":25.655,"t":"2026-10-06T16:00:00Z","v":602,"vw":25.6125},{"c":25.54,"h":25.56,"l":25.46,"n":19,"o":25.56,"t":"2026-10-06T16:15:00Z","v":8790,"vw":25.523408},{"c":25.49,"h":25.51,"l":25.4535,"n":8,"o":25.5,"t":"2026-10-06T16:30:00Z","v":5836,"vw":25.499309},{"c":25.51,"h":25.5799,"l":25.47,"n":9,"o":25.5799,"t":"2026-10-06T16:45:00Z","v":1879,"vw":25.538675},{"c":25.4,"h":25.56,"l":25.4,"n":23,"o":25.46,"t":"2026-10-06T17:00:00Z","v":6775,"vw":25.411208},{"c":25.43,"h":25.51,"l":25.35,"n":16,"o":25.4899,"t":"2026-10-06T17:15:00Z","v":7901,"vw":25.465959},{"c":25.525,"h":25.525,"l":25.5025,"n":11,"o":25.5025,"t":"2026-10-06T17:30:00Z","v":2162,"vw":25.513531},{"c":25.59,"h":25.59,"l":25.5424,"n":7,"o":25.5424,"t":"2026-10-06T17:45:00Z","v":2577,"vw":25.573285},{"c":25.659,"h":25.659,"l":25.61,"n":19,"o":25.61,"t":"2026-10-06T18:00:00Z","v":1587,"vw":25.630433},{"c":25.51,"h":25.635,"l":25.51,"n":18,"o":25.6168,"t":"2026-10-06T18:15:00Z","v":1424,"vw":25.593692},{"c":25.48,"h":25.52,"l":25.445,"n":24,"o":25.52,"t":"2026-10-06T18:30:00Z","v":12052,"vw":25.510069},{"c":25.43,"h":25.45,"l":25.43,"n":4,"o":25.45,"t":"2026-10-06T18:45:00Z","v":1141,"vw":25.446237},{"c":25.375,"h":25.4,"l":25.35,"n":30,"o":25.4,"t":"2026-10-06T19:00:00Z","v":3294,"vw":25.36839},{"c":25.37,"h":25.39,"l":25.32,"n":33,"o":25.3867,"t":"2026-10-06T19:15:00Z","v":2887,"vw":25.361201},{"c":25.395,"h":25.395,"l":25.32,"n":9,"o":25.32,"t":"2026-10-06T19:30:00Z","v":6428,"vw":25.379144},{"c":25.39,"h":25.441,"l":25.38,"n":9,"o":25.4,"t":"2026-10-06T19:45:00Z","v":1867,"vw":25.414031},{"c":25.41,"h":25.41,"l":25.41,"n":7,"o":25.41,"t":"2026-10-06T20:00:00Z","v":567,"vw":25.41},{"c":24.91,"h":24.91,"l":24.91,"n":9,"o":24.91,"t":"2026-10-07T13:15:00Z","v":210,"vw":24.91},{"c":24.445,"h":24.72,"l":24.3651,"n":91,"o":24.72,"t":"2026-10-07T13:30:00Z","v":12456,"vw":24.574417},{"c":24.5209,"h":24.57,"l":24.425,"n":36,"o":24.5,"t":"2026-10-07T13:45:00Z","v":5973,"vw":24.490749},{"c":24.53,"h":24.5899,"l":24.4901,"n":46,"o":24.56,"t":"2026-10-07T14:00:00Z","v":11953,"vw":24.503228},{"c":24.385,"h":24.5,"l":24.385,"n":50,"o":24.5,"t":"2026-10-07T14:15:00Z","v":4142,"vw":24.457684},{"c":24.35,"h":24.4457,"l":24.35,"n":50,"o":24.39,"t":"2026-10-07T14:30:00Z","v":4163,"vw":24.382621},{"c":24.33,"h":24.39,"l":24.32,"n":46,"o":24.32,"t":"2026-10-07T14:45:00Z","v":4034,"vw":24.359171},{"c":24.3,"h":24.33,"l":24.165,"n":55,"o":24.33,"t":"2026-10-07T15:00:00Z","v":9693,"vw":24.218152},{"c":24.2,"h":24.32,"l":24.195,"n":38,"o":24.3076,"t":"2026-10-07T15:15:00Z","v":4355,"vw":24.29062},{"c":24.33,"h":24.36,"l":24.195,"n":46,"o":24.195,"t":"2026-10-07T15:30:00Z","v":3327,"vw":24.295119},{"c":24.37,"h":24.42,"l":24.315,"n":188,"o":24.33,"t":"2026-10-07T15:45:00Z","v":16603,"vw":24.347249},{"c":24.35,"h":24.3899,"l":24.315,"n":74,"o":24.365,"t":"2026-10-07T16:00:00Z","v":8723,"vw":24.353807},{"c":24.405,"h":24.405,"l":24.33,"n":55,"o":24.365,"t":"2026-10-07T16:15:00Z","v":5404,"vw":24.345929},{"c":24.36,"h":24.43,"l":24.36,"n":33,"o":24.395,"t":"2026-10-07T16:30:00Z","v":3544,"vw":24.400853},{"c":24.31,"h":24.37,"l":24.29,"n":34,"o":24.35,"t":"2026-10-07T16:45:00Z","v":3933,"vw":24.326496},{"c":24.345,"h":24.345,"l":24.22,"n":57,"o":24.3,"t":"2026-10-07T17:00:00Z","v":5106,"vw":24.292952},{"c":24.28,"h":24.37,"l":24.28,"n":26,"o":24.35,"t":"2026-10-07T17:15:00Z","v":1907,"vw":24.328256},{"c":24.26,"h":24.32,"l":24.26,"n":39,"o":24.28,"t":"2026-10-07T17:30:00Z","v":3295,"vw":24.280718},{"c":24.265,"h":24.3,"l":24.265,"n":19,"o":24.28,"t":"2026-10-07T17:45:00Z","v":2135,"vw":24.276807},{"c":24.325,"h":24.36,"l":24.23,"n":57,"o":24.26,"t":"2026-10-07T18:00:00Z","v":4057,"vw":24.280593},{"c":24.33,"h":24.36,"l":24.305,"n":36,"o":24.35,"t":"2026-10-07T18:15:00Z","v":3702,"vw":24.334933},{"c":24.3436,"h":24.3451,"l":24.25,"n":43,"o":24.315,"t":"2026-10-07T18:30:00Z","v":5478,"vw":24.302646},{"c":24.39,"h":24.39,"l":24.33,"n":28,"o":24.335,"t":"2026-10-07T18:45:00Z","v":3740,"vw":24.356456},{"c":24.3381,"h":24.395,"l":24.295,"n":43,"o":24.38,"t":"2026-10-07T19:00:00Z","v":3929,"vw":24.347452},{"c":24.35,"h":24.36,"l":24.31,"n":39,"o":24.31,"t":"2026-10-07T19:15:00Z","v":3755,"vw":24.345764},{"c":24.3295,"h":24.35,"l":24.3,"n":37,"o":24.35,"t":"2026-10-07T19:30:00Z","v":5723,"vw":24.325492},{"c":24.34,"h":24.34,"l":24.26,"n":47,"o":24.33,"t":"2026-10-07T19:45:00Z","v":3148,"vw":24.308036},{"c":24.33,"h":24.33,"l":24.33,"n":6,"o":24.33,"t":"2026-10-07T20:00:00Z","v":1106,"vw":24.33},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-10-07T21:15:00Z","v":200,"vw":24.29},{"c":23.6784,"h":24.015,"l":23.6101,"n":69,"o":24,"t":"2026-10-08T13:30:00Z","v":5481,"vw":23.83635},{"c":23.72,"h":23.765,"l":23.55,"n":31,"o":23.62,"t":"2026-10-08T13:45:00Z","v":2986,"vw":23.648863},{"c":23.865,"h":23.94,"l":23.82,"n":15,"o":23.94,"t":"2026-10-08T14:00:00Z","v":2207,"vw":23.872463},{"c":23.93,"h":23.94,"l":23.925,"n":8,"o":23.94,"t":"2026-10-08T14:15:00Z","v":451,"vw":23.932424},{"c":23.97,"h":24.1,"l":23.97,"n":3,"o":24.1,"t":"2026-10-08T14:30:00Z","v":1135,"vw":24.082185},{"c":24.03,"h":24.0359,"l":23.92,"n":6,"o":23.94,"t":"2026-10-08T14:45:00Z","v":1711,"vw":23.943984},{"c":23.8301,"h":24.05,"l":23.8301,"n":49,"o":24.05,"t":"2026-10-08T15:00:00Z","v":18008,"vw":23.921119},{"c":23.7,"h":23.839,"l":23.7,"n":23,"o":23.8,"t":"2026-10-08T15:15:00Z","v":54382,"vw":23.713672},{"c":23.5924,"h":23.62,"l":23.55,"n":19,"o":23.62,"t":"2026-10-08T15:30:00Z","v":3063,"vw":23.605186},{"c":23.6417,"h":23.6417,"l":23.63,"n":11,"o":23.63,"t":"2026-10-08T15:45:00Z","v":1046,"vw":23.636066},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-08T16:00:00Z","v":106,"vw":23.6},{"c":23.7599,"h":23.7599,"l":23.5895,"n":16,"o":23.5895,"t":"2026-10-08T16:15:00Z","v":1070,"vw":23.679541},{"c":23.4501,"h":23.51,"l":23.45,"n":37,"o":23.51,"t":"2026-10-08T16:45:00Z","v":4613,"vw":23.479797},{"c":23.495,"h":23.495,"l":23.41,"n":14,"o":23.425,"t":"2026-10-08T17:00:00Z","v":50560,"vw":23.41998},{"c":23.455,"h":23.5,"l":23.38,"n":34,"o":23.5,"t":"2026-10-08T17:15:00Z","v":11977,"vw":23.425299},{"c":23.45,"h":23.5299,"l":23.45,"n":14,"o":23.46,"t":"2026-10-08T17:30:00Z","v":5654,"vw":23.477089},{"c":23.46,"h":23.5,"l":23.445,"n":26,"o":23.47,"t":"2026-10-08T17:45:00Z","v":8428,"vw":23.478485},{"c":23.46,"h":23.51,"l":23.44,"n":10,"o":23.47,"t":"2026-10-08T18:00:00Z","v":919,"vw":23.473802},{"c":23.632,"h":23.632,"l":23.46,"n":19,"o":23.46,"t":"2026-10-08T18:15:00Z","v":1530,"vw":23.539866},{"c":23.7,"h":23.7099,"l":23.635,"n":11,"o":23.68,"t":"2026-10-08T18:30:00Z","v":1474,"vw":23.680468},{"c":23.65,"h":23.6884,"l":23.65,"n":8,"o":23.6884,"t":"2026-10-08T18:45:00Z","v":458,"vw":23.675566},{"c":23.665,"h":23.7,"l":23.66,"n":15,"o":23.67,"t":"2026-10-08T19:00:00Z","v":11848,"vw":23.670108},{"c":23.82,"h":23.855,"l":23.64,"n":23,"o":23.66,"t":"2026-10-08T19:15:00Z","v":2277,"vw":23.76659},{"c":23.83,"h":23.83,"l":23.7801,"n":33,"o":23.815,"t":"2026-10-08T19:30:00Z","v":2115,"vw":23.803813},{"c":23.7,"h":23.8,"l":23.7,"n":54,"o":23.77,"t":"2026-10-08T19:45:00Z","v":12043,"vw":23.759569},{"c":23.71,"h":23.71,"l":23.71,"n":6,"o":23.71,"t":"2026-10-08T20:00:00Z","v":8914,"vw":23.71},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-08T20:45:00Z","v":755,"vw":23.71},{"c":23.3136,"h":23.3136,"l":23.3136,"n":1,"o":23.3136,"t":"2026-10-08T21:00:00Z","v":100,"vw":23.3136},{"c":23.65,"h":23.71,"l":23.65,"n":28,"o":23.71,"t":"2026-10-09T08:00:00Z","v":3280,"vw":23.698},{"c":23.72,"h":24.07,"l":23.61,"n":47,"o":24.07,"t":"2026-10-09T13:30:00Z","v":8113,"vw":23.937504},{"c":23.8,"h":23.83,"l":23.8,"n":5,"o":23.83,"t":"2026-10-09T13:45:00Z","v":14383,"vw":23.829727},{"c":24.08,"h":24.08,"l":23.795,"n":20,"o":23.795,"t":"2026-10-09T14:00:00Z","v":1693,"vw":23.956934},{"c":24.21,"h":24.25,"l":24.21,"n":4,"o":24.23,"t":"2026-10-09T14:15:00Z","v":878,"vw":24.230839},{"c":24.11,"h":24.3395,"l":24.11,"n":23,"o":24.2601,"t":"2026-10-09T14:30:00Z","v":4809,"vw":24.126789},{"c":24.24,"h":24.24,"l":24.175,"n":13,"o":24.175,"t":"2026-10-09T14:45:00Z","v":1880,"vw":24.202069},{"c":24.22,"h":24.2487,"l":24.1303,"n":15,"o":24.22,"t":"2026-10-09T15:00:00Z","v":2938,"vw":24.198757},{"c":24.2344,"h":24.2344,"l":24.145,"n":4,"o":24.145,"t":"2026-10-09T15:15:00Z","v":7099,"vw":24.158198},{"c":24.31,"h":24.31,"l":24.2,"n":10,"o":24.2,"t":"2026-10-09T15:30:00Z","v":3956,"vw":24.274932},{"c":24.265,"h":24.325,"l":24.23,"n":15,"o":24.315,"t":"2026-10-09T15:45:00Z","v":3632,"vw":24.273174},{"c":24.3468,"h":24.3468,"l":24.25,"n":10,"o":24.26,"t":"2026-10-09T16:00:00Z","v":4435,"vw":24.298022},{"c":24.285,"h":24.31,"l":24.23,"n":9,"o":24.31,"t":"2026-10-09T16:15:00Z","v":7282,"vw":24.277876},{"c":24.29,"h":24.29,"l":24.28,"n":5,"o":24.28,"t":"2026-10-09T16:30:00Z","v":646,"vw":24.288224},{"c":24.33,"h":24.33,"l":24.285,"n":3,"o":24.305,"t":"2026-10-09T16:45:00Z","v":664,"vw":24.304767},{"c":24.233,"h":24.33,"l":24.233,"n":2,"o":24.33,"t":"2026-10-09T17:00:00Z","v":383,"vw":24.278587},{"c":24.2525,"h":24.28,"l":24.2525,"n":8,"o":24.28,"t":"2026-10-09T17:15:00Z","v":1512,"vw":24.273734},{"c":24.25,"h":24.25,"l":24.18,"n":7,"o":24.18,"t":"2026-10-09T17:30:00Z","v":17278,"vw":24.181016},{"c":24.2775,"h":24.2775,"l":24.265,"n":2,"o":24.265,"t":"2026-10-09T17:45:00Z","v":209,"vw":24.270981},{"c":24.1,"h":24.23,"l":24.1,"n":5,"o":24.23,"t":"2026-10-09T18:15:00Z","v":345,"vw":24.160833},{"c":24.1325,"h":24.1325,"l":24.12,"n":5,"o":24.1314,"t":"2026-10-09T18:30:00Z","v":441,"vw":24.126901},{"c":24.235,"h":24.24,"l":24.2234,"n":10,"o":24.2234,"t":"2026-10-09T19:00:00Z","v":1464,"vw":24.235063},{"c":24.225,"h":24.225,"l":24.2,"n":4,"o":24.2,"t":"2026-10-09T19:15:00Z","v":304,"vw":24.214313},{"c":24.26,"h":24.26,"l":24.2125,"n":9,"o":24.25,"t":"2026-10-09T19:30:00Z","v":1223,"vw":24.223667},{"c":24.2,"h":24.25,"l":24.2,"n":20,"o":24.22,"t":"2026-10-09T19:45:00Z","v":3169,"vw":24.229984},{"c":24.2,"h":24.2,"l":24.2,"n":6,"o":24.2,"t":"2026-10-09T20:00:00Z","v":387,"vw":24.2},{"c":24.32,"h":24.32,"l":24.32,"n":5,"o":24.32,"t":"2026-10-12T13:15:00Z","v":174,"vw":24.32},{"c":24.26,"h":24.26,"l":24.0239,"n":28,"o":24.18,"t":"2026-10-12T13:30:00Z","v":10262,"vw":24.214688},{"c":24.195,"h":24.29,"l":24.195,"n":10,"o":24.29,"t":"2026-10-12T13:45:00Z","v":3044,"vw":24.237741},{"c":24.19,"h":24.19,"l":24.155,"n":12,"o":24.155,"t":"2026-10-12T14:00:00Z","v":2644,"vw":24.182984},{"c":24.08,"h":24.22,"l":24.08,"n":17,"o":24.22,"t":"2026-10-12T14:15:00Z","v":1213,"vw":24.145011},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-12T14:45:00Z","v":126,"vw":24},{"c":23.925,"h":23.925,"l":23.83,"n":5,"o":23.83,"t":"2026-10-12T15:00:00Z","v":580,"vw":23.906589},{"c":23.935,"h":23.935,"l":23.905,"n":13,"o":23.92,"t":"2026-10-12T15:15:00Z","v":2005,"vw":23.926076},{"c":23.9988,"h":23.9988,"l":23.9,"n":9,"o":23.9985,"t":"2026-10-12T15:30:00Z","v":1714,"vw":23.941681},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-12T15:45:00Z","v":123,"vw":23.9},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-10-12T16:00:00Z","v":500,"vw":23.92},{"c":23.9,"h":23.93,"l":23.9,"n":4,"o":23.93,"t":"2026-10-12T16:15:00Z","v":1110,"vw":23.923942},{"c":23.82,"h":23.88,"l":23.82,"n":5,"o":23.88,"t":"2026-10-12T16:30:00Z","v":1185,"vw":23.872817},{"c":23.88,"h":23.88,"l":23.87,"n":5,"o":23.87,"t":"2026-10-12T16:45:00Z","v":309,"vw":23.874542},{"c":23.835,"h":23.835,"l":23.815,"n":5,"o":23.815,"t":"2026-10-12T17:00:00Z","v":1502,"vw":23.832167},{"c":23.815,"h":23.815,"l":23.77,"n":5,"o":23.77,"t":"2026-10-12T17:15:00Z","v":1190,"vw":23.806997},{"c":23.7,"h":23.775,"l":23.681,"n":50,"o":23.71,"t":"2026-10-12T17:30:00Z","v":8975,"vw":23.703271},{"c":23.68,"h":23.7308,"l":23.68,"n":101,"o":23.69,"t":"2026-10-12T17:45:00Z","v":17861,"vw":23.691132},{"c":23.67,"h":23.7331,"l":23.67,"n":71,"o":23.68,"t":"2026-10-12T18:00:00Z","v":10238,"vw":23.681438},{"c":23.68,"h":23.735,"l":23.66,"n":61,"o":23.67,"t":"2026-10-12T18:15:00Z","v":10673,"vw":23.67985},{"c":23.61,"h":23.71,"l":23.61,"n":111,"o":23.67,"t":"2026-10-12T18:30:00Z","v":35845,"vw":23.659935},{"c":23.56,"h":23.63,"l":23.53,"n":84,"o":23.62,"t":"2026-10-12T18:45:00Z","v":26634,"vw":23.569785},{"c":23.56,"h":23.63,"l":23.56,"n":48,"o":23.6183,"t":"2026-10-12T19:00:00Z","v":17623,"vw":23.596645},{"c":23.601,"h":23.64,"l":23.53,"n":63,"o":23.56,"t":"2026-10-12T19:15:00Z","v":14012,"vw":23.567041},{"c":23.56,"h":23.73,"l":23.56,"n":60,"o":23.6,"t":"2026-10-12T19:30:00Z","v":43338,"vw":23.674227},{"c":23.7,"h":23.7548,"l":23.57,"n":99,"o":23.58,"t":"2026-10-12T19:45:00Z","v":23542,"vw":23.630304},{"c":23.71,"h":23.71,"l":23.71,"n":7,"o":23.71,"t":"2026-10-12T20:00:00Z","v":324,"vw":23.71},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-12T21:15:00Z","v":250,"vw":23.6},{"c":23.37,"h":23.4,"l":23.09,"n":83,"o":23.4,"t":"2026-10-13T13:30:00Z","v":4974,"vw":23.255971},{"c":23.2681,"h":23.45,"l":23.17,"n":147,"o":23.45,"t":"2026-10-13T13:45:00Z","v":41210,"vw":23.44134},{"c":23.495,"h":23.495,"l":23.24,"n":109,"o":23.24,"t":"2026-10-13T14:00:00Z","v":1548,"vw":23.309282},{"c":23.48,"h":23.48,"l":23.48,"n":4,"o":23.48,"t":"2026-10-13T14:15:00Z","v":142,"vw":23.48},{"c":23.3404,"h":23.415,"l":23.3404,"n":3,"o":23.415,"t":"2026-10-13T14:30:00Z","v":333,"vw":23.371861},{"c":23.33,"h":23.55,"l":23.33,"n":16,"o":23.45,"t":"2026-10-13T14:45:00Z","v":636,"vw":23.463747},{"c":23.31,"h":23.31,"l":23.31,"n":21,"o":23.31,"t":"2026-10-13T15:00:00Z","v":229,"vw":23.31},{"c":23.47,"h":23.475,"l":23.415,"n":11,"o":23.415,"t":"2026-10-13T15:15:00Z","v":7003,"vw":23.457892},{"c":23.3744,"h":23.445,"l":23.36,"n":17,"o":23.445,"t":"2026-10-13T15:30:00Z","v":1451,"vw":23.432244},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-13T15:45:00Z","v":2855,"vw":23.45},{"c":23.43,"h":23.455,"l":23.37,"n":6,"o":23.445,"t":"2026-10-13T16:00:00Z","v":31502,"vw":23.372522},{"c":23.535,"h":23.55,"l":23.535,"n":2,"o":23.55,"t":"2026-10-13T16:15:00Z","v":2429,"vw":23.535772},{"c":23.57,"h":23.6,"l":23.52,"n":9,"o":23.52,"t":"2026-10-13T16:30:00Z","v":8068,"vw":23.554399},{"c":23.55,"h":23.62,"l":23.55,"n":12,"o":23.6,"t":"2026-10-13T16:45:00Z","v":18858,"vw":23.618304},{"c":23.42,"h":23.45,"l":23.42,"n":5,"o":23.45,"t":"2026-10-13T17:00:00Z","v":22804,"vw":23.440044},{"c":23.46,"h":23.5,"l":23.46,"n":2,"o":23.5,"t":"2026-10-13T17:15:00Z","v":84155,"vw":23.494643},{"c":23.44,"h":23.47,"l":23.43,"n":20,"o":23.43,"t":"2026-10-13T17:30:00Z","v":13429,"vw":23.440862},{"c":23.4,"h":23.47,"l":23.4,"n":16,"o":23.4,"t":"2026-10-13T17:45:00Z","v":4242,"vw":23.4052},{"c":23.49,"h":23.53,"l":23.4,"n":22,"o":23.4,"t":"2026-10-13T18:00:00Z","v":8450,"vw":23.448961},{"c":23.45,"h":23.4548,"l":23.41,"n":6,"o":23.41,"t":"2026-10-13T18:15:00Z","v":5108,"vw":23.423036},{"c":23.4,"h":23.43,"l":23.39,"n":6,"o":23.42,"t":"2026-10-13T18:30:00Z","v":6700,"vw":23.406268},{"c":23.41,"h":23.45,"l":23.41,"n":22,"o":23.43,"t":"2026-10-13T18:45:00Z","v":7338,"vw":23.425562},{"c":23.5199,"h":23.5199,"l":23.4,"n":25,"o":23.42,"t":"2026-10-13T19:00:00Z","v":6291,"vw":23.434374},{"c":23.445,"h":23.49,"l":23.4,"n":87,"o":23.41,"t":"2026-10-13T19:15:00Z","v":11431,"vw":23.442975},{"c":23.38,"h":23.4876,"l":23.37,"n":55,"o":23.4876,"t":"2026-10-13T19:30:00Z","v":9131,"vw":23.411141},{"c":23.38,"h":23.46,"l":23.34,"n":43,"o":23.36,"t":"2026-10-13T19:45:00Z","v":12562,"vw":23.374401},{"c":23.5,"h":23.5,"l":23.4,"n":9,"o":23.4,"t":"2026-10-13T20:00:00Z","v":620,"vw":23.44894},{"c":22.92,"h":22.97,"l":22.82,"n":141,"o":22.9,"t":"2026-10-14T13:30:00Z","v":18374,"vw":22.90702},{"c":22.47,"h":22.92,"l":22.47,"n":40,"o":22.92,"t":"2026-10-14T13:45:00Z","v":3053,"vw":22.646299},{"c":22.37,"h":22.47,"l":22.37,"n":9,"o":22.4,"t":"2026-10-14T14:00:00Z","v":1911,"vw":22.457776},{"c":22.35,"h":22.36,"l":22.25,"n":36,"o":22.36,"t":"2026-10-14T14:15:00Z","v":4607,"vw":22.29858},{"c":22.31,"h":22.31,"l":22.24,"n":4,"o":22.24,"t":"2026-10-14T14:30:00Z","v":541,"vw":22.274054},{"c":22.2538,"h":22.2538,"l":22.25,"n":8,"o":22.25,"t":"2026-10-14T15:00:00Z","v":743,"vw":22.252508},{"c":22.185,"h":22.2799,"l":22.14,"n":16,"o":22.2132,"t":"2026-10-14T15:15:00Z","v":5110,"vw":22.203636},{"c":22.1505,"h":22.209,"l":22.1505,"n":4,"o":22.209,"t":"2026-10-14T15:30:00Z","v":1276,"vw":22.203269},{"c":22.15,"h":22.16,"l":22.15,"n":2,"o":22.16,"t":"2026-10-14T15:45:00Z","v":1250,"vw":22.1588},{"c":22.03,"h":22.12,"l":22.02,"n":17,"o":22.095,"t":"2026-10-14T16:00:00Z","v":34396,"vw":22.114935},{"c":22,"h":22.01,"l":21.9748,"n":24,"o":22,"t":"2026-10-14T16:15:00Z","v":2768,"vw":21.998588},{"c":22.12,"h":22.14,"l":21.98,"n":17,"o":21.98,"t":"2026-10-14T16:30:00Z","v":4629,"vw":22.081456},{"c":22.05,"h":22.05,"l":22.0001,"n":15,"o":22.045,"t":"2026-10-14T16:45:00Z","v":4266,"vw":22.033273},{"c":22.045,"h":22.085,"l":22.045,"n":2,"o":22.085,"t":"2026-10-14T17:00:00Z","v":1200,"vw":22.078333},{"c":22.025,"h":22.025,"l":22.025,"n":1,"o":22.025,"t":"2026-10-14T17:15:00Z","v":200,"vw":22.025},{"c":21.9,"h":21.905,"l":21.9,"n":9,"o":21.905,"t":"2026-10-14T17:30:00Z","v":1428,"vw":21.900981},{"c":21.8,"h":21.885,"l":21.8,"n":13,"o":21.885,"t":"2026-10-14T17:45:00Z","v":1635,"vw":21.825053},{"c":21.84,"h":21.84,"l":21.735,"n":6,"o":21.735,"t":"2026-10-14T18:00:00Z","v":107116,"vw":21.839397},{"c":21.86,"h":21.8999,"l":21.81,"n":12,"o":21.8999,"t":"2026-10-14T18:15:00Z","v":1393,"vw":21.854435},{"c":21.77,"h":21.86,"l":21.77,"n":13,"o":21.86,"t":"2026-10-14T18:30:00Z","v":1687,"vw":21.817267},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-14T18:45:00Z","v":207,"vw":21.86},{"c":21.84,"h":21.93,"l":21.83,"n":12,"o":21.93,"t":"2026-10-14T19:00:00Z","v":24401,"vw":21.926598},{"c":22.025,"h":22.0354,"l":21.91,"n":7,"o":21.91,"t":"2026-10-14T19:15:00Z","v":1941,"vw":22.013797},{"c":21.9725,"h":21.9725,"l":21.8802,"n":23,"o":21.91,"t":"2026-10-14T19:30:00Z","v":9598,"vw":21.928081},{"c":21.975,"h":21.98,"l":21.85,"n":58,"o":21.935,"t":"2026-10-14T19:45:00Z","v":6696,"vw":21.912427},{"c":21.98,"h":21.98,"l":21.98,"n":6,"o":21.98,"t":"2026-10-14T20:00:00Z","v":1410,"vw":21.98},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-15T11:30:00Z","v":100,"vw":21.92},{"c":21.2401,"h":21.3,"l":21,"n":122,"o":21.29,"t":"2026-10-15T13:30:00Z","v":24648,"vw":21.126032},{"c":20.9912,"h":21.295,"l":20.9912,"n":11,"o":21.295,"t":"2026-10-15T13:45:00Z","v":1863,"vw":21.209396},{"c":21.32,"h":21.52,"l":21.1109,"n":60,"o":21.1109,"t":"2026-10-15T14:00:00Z","v":11427,"vw":21.41423},{"c":21.39,"h":21.39,"l":21.32,"n":13,"o":21.32,"t":"2026-10-15T14:15:00Z","v":863,"vw":21.363933},{"c":21.96,"h":21.96,"l":21.705,"n":8,"o":21.73,"t":"2026-10-15T14:45:00Z","v":1285,"vw":21.771518},{"c":21.995,"h":21.995,"l":21.92,"n":23,"o":21.92,"t":"2026-10-15T15:00:00Z","v":1739,"vw":21.974312},{"c":22.17,"h":22.19,"l":22.17,"n":12,"o":22.185,"t":"2026-10-15T15:15:00Z","v":897,"vw":22.182294},{"c":22.2,"h":22.26,"l":22.2,"n":18,"o":22.2179,"t":"2026-10-15T15:30:00Z","v":1719,"vw":22.226605},{"c":22.19,"h":22.19,"l":22.15,"n":30,"o":22.15,"t":"2026-10-15T15:45:00Z","v":4172,"vw":22.169611},{"c":22.18,"h":22.19,"l":22.155,"n":5,"o":22.155,"t":"2026-10-15T16:00:00Z","v":1826,"vw":22.18026},{"c":22.06,"h":22.12,"l":22.06,"n":6,"o":22.12,"t":"2026-10-15T16:15:00Z","v":937,"vw":22.093311},{"c":22.17,"h":22.17,"l":22.07,"n":14,"o":22.07,"t":"2026-10-15T16:30:00Z","v":1741,"vw":22.120647},{"c":22.2132,"h":22.22,"l":22.2132,"n":3,"o":22.22,"t":"2026-10-15T16:45:00Z","v":685,"vw":22.214194},{"c":22.36,"h":22.36,"l":22.25,"n":11,"o":22.25,"t":"2026-10-15T17:00:00Z","v":1471,"vw":22.320483},{"c":22.45,"h":22.45,"l":22.405,"n":10,"o":22.415,"t":"2026-10-15T17:30:00Z","v":7430,"vw":22.415068},{"c":22.52,"h":22.61,"l":22.52,"n":7,"o":22.6,"t":"2026-10-15T17:45:00Z","v":86097,"vw":22.606105},{"c":22.42,"h":22.5,"l":22.41,"n":40,"o":22.5,"t":"2026-10-15T18:00:00Z","v":28902,"vw":22.479364},{"c":22.53,"h":22.53,"l":22.435,"n":13,"o":22.44,"t":"2026-10-15T18:15:00Z","v":1102,"vw":22.465},{"c":22.6005,"h":22.63,"l":22.56,"n":4,"o":22.615,"t":"2026-10-15T18:30:00Z","v":550,"vw":22.600282},{"c":22.625,"h":22.645,"l":22.625,"n":13,"o":22.64,"t":"2026-10-15T18:45:00Z","v":1105,"vw":22.639545},{"c":22.75,"h":22.75,"l":22.68,"n":24,"o":22.68,"t":"2026-10-15T19:00:00Z","v":2508,"vw":22.696752},{"c":22.9,"h":22.9,"l":22.76,"n":41,"o":22.76,"t":"2026-10-15T19:15:00Z","v":4374,"vw":22.854309},{"c":22.825,"h":22.87,"l":22.79,"n":27,"o":22.81,"t":"2026-10-15T19:30:00Z","v":1516,"vw":22.821751},{"c":22.9,"h":22.93,"l":22.85,"n":63,"o":22.89,"t":"2026-10-15T19:45:00Z","v":11028,"vw":22.901861},{"c":22.95,"h":22.95,"l":22.95,"n":5,"o":22.95,"t":"2026-10-15T20:00:00Z","v":748,"vw":22.95},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-16T08:00:00Z","v":363,"vw":23},{"c":22.39,"h":22.595,"l":22.35,"n":42,"o":22.59,"t":"2026-10-16T13:30:00Z","v":2712,"vw":22.475591},{"c":22.53,"h":22.53,"l":22.35,"n":11,"o":22.4305,"t":"2026-10-16T13:45:00Z","v":1672,"vw":22.472001},{"c":22.55,"h":22.55,"l":22.5101,"n":6,"o":22.5101,"t":"2026-10-16T14:15:00Z","v":210,"vw":22.529951},{"c":22.54,"h":22.58,"l":22.5,"n":11,"o":22.575,"t":"2026-10-16T14:30:00Z","v":2388,"vw":22.543794},{"c":22.4848,"h":22.4848,"l":22.44,"n":4,"o":22.44,"t":"2026-10-16T14:45:00Z","v":2652,"vw":22.472949},{"c":22.16,"h":22.24,"l":22.07,"n":12,"o":22.24,"t":"2026-10-16T15:00:00Z","v":11716,"vw":22.141195},{"c":22.125,"h":22.16,"l":22.09,"n":21,"o":22.16,"t":"2026-10-16T15:15:00Z","v":19858,"vw":22.102077},{"c":22.145,"h":22.169,"l":22.1259,"n":16,"o":22.135,"t":"2026-10-16T15:30:00Z","v":2438,"vw":22.153108},{"c":21.98,"h":22.14,"l":21.98,"n":35,"o":22.115,"t":"2026-10-16T15:45:00Z","v":5642,"vw":22.032285},{"c":21.7832,"h":21.83,"l":21.77,"n":11,"o":21.77,"t":"2026-10-16T16:00:00Z","v":468,"vw":21.7944},{"c":21.89,"h":21.9,"l":21.8601,"n":32,"o":21.88,"t":"2026-10-16T16:15:00Z","v":5994,"vw":21.880647},{"c":21.83,"h":21.85,"l":21.83,"n":5,"o":21.85,"t":"2026-10-16T16:30:00Z","v":305,"vw":21.841968},{"c":21.69,"h":21.75,"l":21.69,"n":17,"o":21.735,"t":"2026-10-16T16:45:00Z","v":4216,"vw":21.727026},{"c":21.58,"h":21.6501,"l":21.57,"n":16,"o":21.6501,"t":"2026-10-16T17:00:00Z","v":3350,"vw":21.592094},{"c":21.62,"h":21.62,"l":21.47,"n":24,"o":21.48,"t":"2026-10-16T17:15:00Z","v":3498,"vw":21.530424},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-16T17:30:00Z","v":197,"vw":21.67},{"c":21.5099,"h":21.66,"l":21.5099,"n":7,"o":21.66,"t":"2026-10-16T17:45:00Z","v":10279,"vw":21.657058},{"c":21.49,"h":21.51,"l":21.4516,"n":6,"o":21.51,"t":"2026-10-16T18:00:00Z","v":654,"vw":21.48371},{"c":21.48,"h":21.48,"l":21.48,"n":3,"o":21.48,"t":"2026-10-16T18:15:00Z","v":441,"vw":21.48},{"c":21.27,"h":21.45,"l":21.27,"n":12,"o":21.4046,"t":"2026-10-16T18:30:00Z","v":37860,"vw":21.306091},{"c":21.2,"h":21.33,"l":21.2,"n":43,"o":21.33,"t":"2026-10-16T18:45:00Z","v":17502,"vw":21.266029},{"c":21.2301,"h":21.29,"l":21.15,"n":32,"o":21.23,"t":"2026-10-16T19:00:00Z","v":5371,"vw":21.191784},{"c":21.3522,"h":21.355,"l":21.32,"n":13,"o":21.32,"t":"2026-10-16T19:15:00Z","v":2183,"vw":21.342721},{"c":21.22,"h":21.25,"l":21.19,"n":10,"o":21.25,"t":"2026-10-16T19:30:00Z","v":2307,"vw":21.22747},{"c":21.39,"h":21.39,"l":21.21,"n":41,"o":21.21,"t":"2026-10-16T19:45:00Z","v":7022,"vw":21.316924},{"c":21.39,"h":21.39,"l":21.39,"n":6,"o":21.39,"t":"2026-10-16T20:00:00Z","v":661,"vw":21.39},{"c":21.53,"h":21.54,"l":21.53,"n":4,"o":21.54,"t":"2026-10-19T11:00:00Z","v":551,"vw":21.538},{"c":21.54,"h":21.54,"l":21.54,"n":6,"o":21.54,"t":"2026-10-19T11:15:00Z","v":4147,"vw":21.54},{"c":21.5427,"h":21.77,"l":21.4,"n":74,"o":21.77,"t":"2026-10-19T13:30:00Z","v":11659,"vw":21.596418},{"c":21.415,"h":21.6,"l":21.415,"n":11,"o":21.6,"t":"2026-10-19T13:45:00Z","v":2861,"vw":21.479},{"c":21.3,"h":21.32,"l":21.26,"n":33,"o":21.32,"t":"2026-10-19T14:00:00Z","v":2796,"vw":21.303038},{"c":21.4198,"h":21.51,"l":21.4198,"n":24,"o":21.42,"t":"2026-10-19T14:15:00Z","v":8854,"vw":21.430481},{"c":21.39,"h":21.43,"l":21.3018,"n":39,"o":21.33,"t":"2026-10-19T14:30:00Z","v":5791,"vw":21.351393},{"c":21.485,"h":21.485,"l":21.44,"n":4,"o":21.47,"t":"2026-10-19T14:45:00Z","v":2802,"vw":21.454684},{"c":21.51,"h":21.51,"l":21.48,"n":29,"o":21.49,"t":"2026-10-19T15:00:00Z","v":1754,"vw":21.497262},{"c":21.56,"h":21.56,"l":21.53,"n":3,"o":21.53,"t":"2026-10-19T15:15:00Z","v":2320,"vw":21.55273},{"c":21.51,"h":21.56,"l":21.51,"n":41,"o":21.56,"t":"2026-10-19T15:30:00Z","v":1482,"vw":21.5516},{"c":21.4701,"h":21.5199,"l":21.4701,"n":5,"o":21.5199,"t":"2026-10-19T15:45:00Z","v":425,"vw":21.487104},{"c":21.3932,"h":21.3932,"l":21.3932,"n":1,"o":21.3932,"t":"2026-10-19T16:00:00Z","v":1000,"vw":21.3932},{"c":21.41,"h":21.41,"l":21.345,"n":8,"o":21.37,"t":"2026-10-19T16:15:00Z","v":3432,"vw":21.366687},{"c":21.35,"h":21.36,"l":21.295,"n":14,"o":21.345,"t":"2026-10-19T16:30:00Z","v":5240,"vw":21.332087},{"c":21.285,"h":21.3494,"l":21.285,"n":17,"o":21.3494,"t":"2026-10-19T16:45:00Z","v":515,"vw":21.322627},{"c":21.2076,"h":21.24,"l":21.2076,"n":2,"o":21.24,"t":"2026-10-19T17:00:00Z","v":1992,"vw":21.210446},{"c":21.24,"h":21.255,"l":21.19,"n":31,"o":21.24,"t":"2026-10-19T17:15:00Z","v":11643,"vw":21.202582},{"c":21.21,"h":21.225,"l":21.21,"n":6,"o":21.225,"t":"2026-10-19T17:30:00Z","v":359,"vw":21.220522},{"c":21.1,"h":21.12,"l":21.1,"n":29,"o":21.12,"t":"2026-10-19T17:45:00Z","v":3240,"vw":21.117977},{"c":21.12,"h":21.13,"l":21.12,"n":5,"o":21.13,"t":"2026-10-19T18:00:00Z","v":919,"vw":21.125647},{"c":21,"h":21.085,"l":21,"n":16,"o":21.085,"t":"2026-10-19T18:15:00Z","v":7671,"vw":21.081877},{"c":21.0416,"h":21.07,"l":20.9984,"n":16,"o":21.01,"t":"2026-10-19T18:30:00Z","v":2489,"vw":21.028032},{"c":21.0637,"h":21.0637,"l":21.0637,"n":1,"o":21.0637,"t":"2026-10-19T18:45:00Z","v":2658,"vw":21.0637},{"c":21.0999,"h":21.13,"l":21.02,"n":12,"o":21.13,"t":"2026-10-19T19:00:00Z","v":5935,"vw":21.060739},{"c":21.1699,"h":21.19,"l":21.065,"n":15,"o":21.065,"t":"2026-10-19T19:15:00Z","v":4391,"vw":21.107533},{"c":21.16,"h":21.19,"l":21.08,"n":15,"o":21.125,"t":"2026-10-19T19:30:00Z","v":4237,"vw":21.149121},{"c":20.99,"h":21.1021,"l":20.99,"n":26,"o":21.1021,"t":"2026-10-19T19:45:00Z","v":5687,"vw":21.024745},{"c":21.03,"h":21.03,"l":21.03,"n":7,"o":21.03,"t":"2026-10-19T20:00:00Z","v":391,"vw":21.03},{"c":20.82,"h":20.95,"l":20.65,"n":68,"o":20.74,"t":"2026-10-20T13:30:00Z","v":17547,"vw":20.807983},{"c":20.98,"h":21.04,"l":20.88,"n":9,"o":20.88,"t":"2026-10-20T13:45:00Z","v":1008,"vw":20.970161},{"c":21.5,"h":21.5,"l":21.23,"n":27,"o":21.23,"t":"2026-10-20T14:00:00Z","v":2428,"vw":21.441805},{"c":21.8,"h":21.8,"l":21.7475,"n":6,"o":21.7475,"t":"2026-10-20T14:15:00Z","v":224,"vw":21.77375},{"c":22,"h":22,"l":21.8,"n":20,"o":21.8,"t":"2026-10-20T14:30:00Z","v":3411,"vw":21.909393},{"c":21.63,"h":21.9676,"l":21.5821,"n":49,"o":21.9676,"t":"2026-10-20T15:00:00Z","v":2667,"vw":21.814659},{"c":21.62,"h":21.73,"l":21.62,"n":8,"o":21.66,"t":"2026-10-20T15:15:00Z","v":1293,"vw":21.651288},{"c":21.7047,"h":21.7047,"l":21.605,"n":18,"o":21.63,"t":"2026-10-20T15:30:00Z","v":3526,"vw":21.650064},{"c":21.6883,"h":21.6883,"l":21.55,"n":25,"o":21.6,"t":"2026-10-20T15:45:00Z","v":16208,"vw":21.633821},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-20T16:00:00Z","v":100,"vw":21.67},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-20T16:15:00Z","v":100,"vw":21.59},{"c":21.645,"h":21.645,"l":21.645,"n":1,"o":21.645,"t":"2026-10-20T16:30:00Z","v":675,"vw":21.645},{"c":21.66,"h":21.7497,"l":21.66,"n":2,"o":21.7497,"t":"2026-10-20T16:45:00Z","v":300,"vw":21.718006},{"c":21.6888,"h":21.69,"l":21.665,"n":11,"o":21.68,"t":"2026-10-20T17:00:00Z","v":1255,"vw":21.684309},{"c":21.6201,"h":21.71,"l":21.6201,"n":13,"o":21.7,"t":"2026-10-20T17:15:00Z","v":1227,"vw":21.656111},{"c":21.6508,"h":21.6508,"l":21.6508,"n":2,"o":21.6508,"t":"2026-10-20T17:45:00Z","v":1325,"vw":21.6508},{"c":21.5,"h":21.55,"l":21.5,"n":9,"o":21.5499,"t":"2026-10-20T18:00:00Z","v":1915,"vw":21.530795},{"c":21.52,"h":21.52,"l":21.52,"n":5,"o":21.52,"t":"2026-10-20T18:15:00Z","v":400,"vw":21.52},{"c":21.49,"h":21.49,"l":21.45,"n":2,"o":21.45,"t":"2026-10-20T18:45:00Z","v":223,"vw":21.472063},{"c":21.55,"h":21.55,"l":21.485,"n":7,"o":21.49,"t":"2026-10-20T19:00:00Z","v":1078,"vw":21.498759},{"c":21.43,"h":21.52,"l":21.43,"n":37,"o":21.51,"t":"2026-10-20T19:15:00Z","v":36571,"vw":21.507043},{"c":21.51,"h":21.51,"l":21.4298,"n":17,"o":21.4298,"t":"2026-10-20T19:30:00Z","v":2357,"vw":21.457104},{"c":21.48,"h":21.53,"l":21.4514,"n":15,"o":21.52,"t":"2026-10-20T19:45:00Z","v":2298,"vw":21.487438},{"c":21.5,"h":21.5,"l":21.5,"n":7,"o":21.5,"t":"2026-10-20T20:00:00Z","v":597,"vw":21.5},{"c":21.93,"h":21.93,"l":21.93,"n":20,"o":21.93,"t":"2026-10-21T13:30:00Z","v":9789,"vw":21.93},{"c":21.68,"h":21.86,"l":21.6301,"n":21,"o":21.7738,"t":"2026-10-21T13:45:00Z","v":4922,"vw":21.724751},{"c":21.665,"h":21.665,"l":21.635,"n":6,"o":21.635,"t":"2026-10-21T14:00:00Z","v":1061,"vw":21.64004},{"c":21.84,"h":21.84,"l":21.65,"n":7,"o":21.65,"t":"2026-10-21T14:15:00Z","v":2498,"vw":21.689649},{"c":22,"h":22,"l":21.88,"n":11,"o":21.91,"t":"2026-10-21T14:30:00Z","v":1428,"vw":21.928303},{"c":22.185,"h":22.2,"l":22.1,"n":4,"o":22.1,"t":"2026-10-21T14:45:00Z","v":2209,"vw":22.108687},{"c":22.25,"h":22.25,"l":22.2,"n":2,"o":22.2,"t":"2026-10-21T15:00:00Z","v":200,"vw":22.225},{"c":22.27,"h":22.27,"l":22.27,"n":2,"o":22.27,"t":"2026-10-21T15:15:00Z","v":137,"vw":22.27},{"c":22.32,"h":22.33,"l":22.265,"n":11,"o":22.27,"t":"2026-10-21T15:30:00Z","v":1441,"vw":22.285273},{"c":22.315,"h":22.32,"l":22.25,"n":7,"o":22.25,"t":"2026-10-21T15:45:00Z","v":1600,"vw":22.283571},{"c":22.2351,"h":22.29,"l":22.2351,"n":4,"o":22.29,"t":"2026-10-21T16:00:00Z","v":203,"vw":22.26255},{"c":22.24,"h":22.27,"l":22.21,"n":21,"o":22.21,"t":"2026-10-21T16:15:00Z","v":3105,"vw":22.232286},{"c":22.37,"h":22.37,"l":22.22,"n":4,"o":22.22,"t":"2026-10-21T16:30:00Z","v":531,"vw":22.31},{"c":22.38,"h":22.44,"l":22.38,"n":8,"o":22.4,"t":"2026-10-21T16:45:00Z","v":11247,"vw":22.419763},{"c":22.33,"h":22.37,"l":22.29,"n":20,"o":22.35,"t":"2026-10-21T17:00:00Z","v":2897,"vw":22.32257},{"c":22.44,"h":22.44,"l":22.4,"n":7,"o":22.424,"t":"2026-10-21T17:30:00Z","v":1656,"vw":22.42166},{"c":22.469,"h":22.482,"l":22.415,"n":72,"o":22.4328,"t":"2026-10-21T17:45:00Z","v":17898,"vw":22.442939},{"c":22.47,"h":22.5,"l":22.47,"n":12,"o":22.48,"t":"2026-10-21T18:00:00Z","v":1038,"vw":22.480477},{"c":22.45,"h":22.52,"l":22.45,"n":22,"o":22.52,"t":"2026-10-21T18:15:00Z","v":4797,"vw":22.504751},{"c":22.52,"h":22.52,"l":22.455,"n":5,"o":22.455,"t":"2026-10-21T18:30:00Z","v":354,"vw":22.476311},{"c":22.4783,"h":22.4783,"l":22.4783,"n":4,"o":22.4783,"t":"2026-10-21T18:45:00Z","v":283,"vw":22.4783},{"c":22.2779,"h":22.2779,"l":22.2779,"n":5,"o":22.2779,"t":"2026-10-21T19:00:00Z","v":862,"vw":22.2779},{"c":22.305,"h":22.305,"l":22.285,"n":5,"o":22.285,"t":"2026-10-21T19:15:00Z","v":1052,"vw":22.29305},{"c":22.31,"h":22.3507,"l":22.2701,"n":30,"o":22.34,"t":"2026-10-21T19:30:00Z","v":4683,"vw":22.327827},{"c":22.24,"h":22.36,"l":22.23,"n":41,"o":22.325,"t":"2026-10-21T19:45:00Z","v":2531,"vw":22.29384},{"c":22.27,"h":22.27,"l":22.27,"n":4,"o":22.27,"t":"2026-10-21T20:00:00Z","v":2077,"vw":22.27},{"c":21.56,"h":21.56,"l":21.56,"n":6,"o":21.56,"t":"2026-10-22T13:15:00Z","v":283,"vw":21.56},{"c":21.4793,"h":21.4793,"l":21.36,"n":18,"o":21.36,"t":"2026-10-22T13:30:00Z","v":3176,"vw":21.364176},{"c":21.59,"h":21.615,"l":21.41,"n":16,"o":21.5,"t":"2026-10-22T13:45:00Z","v":6490,"vw":21.492553},{"c":21.46,"h":21.59,"l":21.4,"n":19,"o":21.59,"t":"2026-10-22T14:00:00Z","v":11622,"vw":21.407206},{"c":21.43,"h":21.5,"l":21.43,"n":2,"o":21.5,"t":"2026-10-22T14:15:00Z","v":250,"vw":21.472},{"c":21.47,"h":21.47,"l":21.26,"n":29,"o":21.3,"t":"2026-10-22T14:30:00Z","v":2540,"vw":21.328321},{"c":21.28,"h":21.3314,"l":21.24,"n":12,"o":21.3314,"t":"2026-10-22T14:45:00Z","v":1943,"vw":21.286322},{"c":21.1,"h":21.305,"l":21.04,"n":23,"o":21.305,"t":"2026-10-22T15:00:00Z","v":4404,"vw":21.153871},{"c":21.18,"h":21.22,"l":21.1,"n":27,"o":21.1,"t":"2026-10-22T15:15:00Z","v":771,"vw":21.153333},{"c":21.18,"h":21.24,"l":21.16,"n":30,"o":21.1618,"t":"2026-10-22T15:30:00Z","v":7790,"vw":21.194164},{"c":21.175,"h":21.26,"l":21.11,"n":32,"o":21.11,"t":"2026-10-22T15:45:00Z","v":4624,"vw":21.181528},{"c":21.18,"h":21.23,"l":21.18,"n":11,"o":21.22,"t":"2026-10-22T16:00:00Z","v":2409,"vw":21.209298},{"c":21.245,"h":21.245,"l":21.245,"n":1,"o":21.245,"t":"2026-10-22T16:15:00Z","v":100,"vw":21.245},{"c":21.11,"h":21.2,"l":21.0901,"n":6,"o":21.19,"t":"2026-10-22T16:30:00Z","v":2752,"vw":21.162555},{"c":21.01,"h":21.0963,"l":20.98,"n":36,"o":21.0963,"t":"2026-10-22T16:45:00Z","v":2952,"vw":21.018514},{"c":20.95,"h":21.06,"l":20.95,"n":51,"o":21.06,"t":"2026-10-22T17:00:00Z","v":6607,"vw":20.984508},{"c":21.0495,"h":21.0495,"l":20.965,"n":15,"o":20.965,"t":"2026-10-22T17:15:00Z","v":877,"vw":20.993632},{"c":20.91,"h":21.09,"l":20.91,"n":29,"o":20.98,"t":"2026-10-22T17:30:00Z","v":2672,"vw":20.982404},{"c":20.9,"h":20.9503,"l":20.9,"n":12,"o":20.9503,"t":"2026-10-22T17:45:00Z","v":436,"vw":20.9201},{"c":20.86,"h":20.9415,"l":20.82,"n":26,"o":20.9415,"t":"2026-10-22T18:00:00Z","v":5868,"vw":20.888231},{"c":20.92,"h":20.92,"l":20.9,"n":13,"o":20.9011,"t":"2026-10-22T18:15:00Z","v":1983,"vw":20.915439},{"c":20.94,"h":20.94,"l":20.86,"n":24,"o":20.86,"t":"2026-10-22T18:30:00Z","v":2690,"vw":20.900165},{"c":20.88,"h":21.02,"l":20.88,"n":17,"o":21.02,"t":"2026-10-22T18:45:00Z","v":1725,"vw":20.930625},{"c":20.94,"h":20.945,"l":20.85,"n":51,"o":20.88,"t":"2026-10-22T19:00:00Z","v":5792,"vw":20.905491},{"c":21,"h":21,"l":20.89,"n":43,"o":20.93,"t":"2026-10-22T19:15:00Z","v":4724,"vw":20.952007},{"c":20.99,"h":21.085,"l":20.99,"n":19,"o":21.06,"t":"2026-10-22T19:30:00Z","v":1879,"vw":21.030121},{"c":21.11,"h":21.115,"l":20.92,"n":46,"o":20.96,"t":"2026-10-22T19:45:00Z","v":6098,"vw":21.070008},{"c":21.16,"h":21.16,"l":21.16,"n":5,"o":21.16,"t":"2026-10-22T20:00:00Z","v":1340,"vw":21.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":28.61752088174128,"iv":0.9137976356586618,"gamma":0.04342940484431604,"theta":-0.022390074489382742,"vega":0.013777616876867755,"rho":0.002136959241712155,"breakevenPct":37.0156941481157},{"delta":0.2,"premium":0.425,"strike":25.576719576719576,"iv":0.7133544973544973,"gamma":0.06733333333333334,"theta":-0.021265079365079365,"vega":0.01638095238095238,"rho":0.0029416892162432966,"breakevenPct":22.88147247977116},{"delta":0.25,"premium":0.47474554707379135,"strike":24.005089058524174,"iv":0.5879720101781171,"gamma":0.09220992366412215,"theta":-0.02010152671755725,"vega":0.018591348600508904,"rho":0.0037009713196870663,"breakevenPct":15.68919945934766},{"delta":0.3,"premium":0.6440045248868778,"strike":23.549321266968327,"iv":0.6156772850678733,"gamma":0.09500407239819005,"theta":-0.022849140271493214,"vega":0.020087239819004524,"rho":0.0043889138303839555,"breakevenPct":14.335188052245769},{"delta":0.35,"premium":0.8136877828054299,"strike":23.09683257918552,"iv":0.6438673303167421,"gamma":0.09771900452488687,"theta":-0.025609321266968327,"vega":0.02158045248868778,"rho":0.0050766025961217175,"breakevenPct":12.998678459314515},{"delta":0.4,"premium":0.9997713414634147,"strike":22.600609756097562,"iv":0.656130487804878,"gamma":0.09969786585365854,"theta":-0.02711859756097561,"vega":0.022459146341463416,"rho":0.005750399714444836,"breakevenPct":11.53299195444696},{"delta":0.45,"premium":1.1903201219512196,"strike":22.09247967479675,"iv":0.6640573170731707,"gamma":0.10147632113821138,"theta":-0.02828729674796748,"vega":0.023170528455284556,"rho":0.0064204146285100246,"breakevenPct":10.032135145311761},{"delta":0.5,"premium":1.2456774519716887,"strike":21.58645096056623,"iv":0.5967267947421638,"gamma":0.11548847320525782,"theta":-0.025729221435793734,"vega":0.023217290192113247,"rho":0.007183086200252583,"breakevenPct":7.902308187797341},{"delta":0.55,"premium":1.2709555106167847,"strike":21.080889787664308,"iv":0.5126519716885742,"gamma":0.1322225480283114,"theta":-0.02234196157735086,"vega":0.02311617795753286,"rho":0.00796637331196737,"breakevenPct":5.632539216829351},{"delta":0.6,"premium":1.7018292682926828,"strike":20.573170731707318,"iv":0.5857609756097559,"gamma":0.11547926829268294,"theta":-0.024574390243902434,"vega":0.022459756097560978,"rho":0.008468321034799366,"breakevenPct":5.269376181474473},{"delta":0.65,"premium":2.209959349593497,"strike":20.065040650406505,"iv":0.688809756097561,"gamma":0.09235934959349591,"theta":-0.027877235772357727,"vega":0.021697560975609757,"rho":0.008916680302606068,"breakevenPct":5.269376181474473},{"delta":0.7,"premium":2.640508982035928,"strike":19.477844311377247,"iv":0.7212675449101796,"gamma":0.08182874251497006,"theta":-0.027307904191616765,"vega":0.02024239520958084,"rho":0.009413663198082773,"breakevenPct":4.52907983654619},{"delta":0.75,"premium":3.0713486842105264,"strike":18.867105263157896,"iv":0.7399498684210526,"gamma":0.07302618421052631,"theta":-0.02585513157894737,"vega":0.018548157894736843,"rho":0.009909103317241232,"breakevenPct":3.678893891155114},{"delta":0.8,"premium":3.5483223684210534,"strike":18.20921052631579,"iv":0.7451472368421053,"gamma":0.06374986842105262,"theta":-0.023157763157894733,"vega":0.01631131578947368,"rho":0.010370252390537026,"breakevenPct":2.823879464729875},{"delta":0.85,"premium":4.405517241379309,"strike":17.21609195402299,"iv":0.8139809195402298,"gamma":0.048962988505747145,"theta":-0.021202528735632185,"vega":0.013640229885057475,"rho":0.010541570498617495,"breakevenPct":2.1815179366838366},{"delta":0.9,"premium":5.338972162740899,"strike":16.130620985010708,"iv":0.8481488222698073,"gamma":0.035180513918629544,"theta":-0.016987794432548182,"vega":0.010231049250535331,"rho":0.010655673672538215,"breakevenPct":1.4631056131928424}],"put":[{"delta":0.15,"premium":0.30082987551867224,"strike":18.08609958506224,"iv":0.6044095435684647,"gamma":0.06531006224066391,"theta":-0.014342427385892116,"vega":0.013530497925311203,"rho":-0.002820788741763175,"breakevenPct":15.948630862270464},{"delta":0.2,"premium":0.4564315352697096,"strike":18.604771784232366,"iv":0.6249489626556016,"gamma":0.07500923236514523,"theta":-0.0176100622406639,"vega":0.01612385892116183,"rho":-0.0037791112076029977,"breakevenPct":14.232796554996899},{"delta":0.25,"premium":0.6242933723196881,"strike":19.11598440545809,"iv":0.6447638401559453,"gamma":0.0835714424951267,"theta":-0.020679922027290448,"vega":0.018494346978557504,"rho":-0.004744991477142457,"breakevenPct":12.610155798022676},{"delta":0.3,"premium":0.8314083820662768,"strike":19.603313840155945,"iv":0.6622589668615984,"gamma":0.08849346978557504,"theta":-0.023116569200779726,"vega":0.02015126705653021,"rho":-0.00573506942071185,"breakevenPct":11.28589102982198},{"delta":0.35,"premium":1.0619999999999998,"strike":20.095384615384614,"iv":0.6842547692307692,"gamma":0.09213753846153847,"theta":-0.025576923076923077,"vega":0.02165261538461538,"rho":-0.0067420184750917045,"breakevenPct":10.050167224080267},{"delta":0.4,"premium":1.3953333333333335,"strike":20.608205128205128,"iv":0.7259470769230769,"gamma":0.09018882051282051,"theta":-0.028141025641025642,"vega":0.022473128205128205,"rho":-0.007822801315491542,"breakevenPct":9.20192913576656},{"delta":0.45,"premium":1.6677101200686106,"strike":21.101200686106345,"iv":0.7408691252144082,"gamma":0.09128061749571184,"theta":-0.029381475128644936,"vega":0.023110120068610632,"rho":-0.008858776325707366,"breakevenPct":8.159307343867027},{"delta":0.5,"premium":1.742753001715266,"strike":21.53001715265866,"iv":0.6691281303602058,"gamma":0.10221543739279589,"theta":-0.026336878216123495,"vega":0.023153001715265863,"rho":-0.009749695478886811,"breakevenPct":6.487409494596422},{"delta":0.55,"premium":1.8177958833619214,"strike":21.958833619210978,"iv":0.5973871355060033,"gamma":0.11315025728987994,"theta":-0.02329228130360205,"vega":0.023195883361921098,"rho":-0.01064061463206626,"breakevenPct":4.815511645325814},{"delta":0.6,"premium":2.19711855104281,"strike":22.49615806805708,"iv":0.6095524698133918,"gamma":0.10760109769484083,"theta":-0.022851152579582878,"vega":0.022505378704720087,"rho":-0.01175298511320781,"breakevenPct":4.068811356265262},{"delta":0.65,"premium":2.5933605919003115,"strike":23.031931464174455,"iv":0.6259463395638629,"gamma":0.1007307632398754,"theta":-0.02244774143302181,"vega":0.02166588785046729,"rho":-0.012877421011411297,"breakevenPct":3.4094004145834407},{"delta":0.7,"premium":2.817270249221184,"strike":23.42133956386293,"iv":0.5899260903426792,"gamma":0.09866690031152649,"theta":-0.01937141744548287,"vega":0.020030373831775704,"rho":-0.013873655543833687,"breakevenPct":2.627271669935041},{"delta":0.75,"premium":3.0411799065420566,"strike":23.810747663551403,"iv":0.5539058411214953,"gamma":0.09660303738317758,"theta":-0.016295093457943926,"vega":0.018394859813084113,"rho":-0.014869890076256076,"breakevenPct":1.8451429252866398},{"delta":0.8,"premium":4.345348837209304,"strike":25.195348837209306,"iv":0.6512730232558142,"gamma":0.07551813953488369,"theta":-0.016593023255813955,"vega":0.01634488372093023,"rho":-0.01669228473530021,"breakevenPct":1.4650283553875174},{"delta":0.85,"premium":6.96084905660377,"strike":27.886792452830186,"iv":0.8100537735849054,"gamma":0.0552924528301887,"theta":-0.016460377358490562,"vega":0.013649056603773586,"rho":-0.019545239726806465,"breakevenPct":1.106127617077439},{"delta":0.9,"premium":11.965877765406763,"strike":32.964081858322906,"iv":1.0836624125878085,"gamma":0.02727547369973299,"theta":-0.015920565242655137,"vega":0.010200000647209863,"rho":-0.02428596026086427,"breakevenPct":0.7646309408499753}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":28.61752088174128,"iv":0.9137976356586618,"gamma":0.04342940484431604,"theta":-0.022390074489382742,"vega":0.013777616876867755,"rho":0.002136959241712155,"breakevenPct":37.0156941481157},{"delta":0.2,"premium":0.425,"strike":25.576719576719576,"iv":0.7133544973544973,"gamma":0.06733333333333334,"theta":-0.021265079365079365,"vega":0.01638095238095238,"rho":0.0029416892162432966,"breakevenPct":22.88147247977116},{"delta":0.25,"premium":0.47474554707379135,"strike":24.005089058524174,"iv":0.5879720101781171,"gamma":0.09220992366412215,"theta":-0.02010152671755725,"vega":0.018591348600508904,"rho":0.0037009713196870663,"breakevenPct":15.68919945934766},{"delta":0.3,"premium":0.6440045248868778,"strike":23.549321266968327,"iv":0.6156772850678733,"gamma":0.09500407239819005,"theta":-0.022849140271493214,"vega":0.020087239819004524,"rho":0.0043889138303839555,"breakevenPct":14.335188052245769},{"delta":0.35,"premium":0.8136877828054299,"strike":23.09683257918552,"iv":0.6438673303167421,"gamma":0.09771900452488687,"theta":-0.025609321266968327,"vega":0.02158045248868778,"rho":0.0050766025961217175,"breakevenPct":12.998678459314515},{"delta":0.4,"premium":0.9997713414634147,"strike":22.600609756097562,"iv":0.656130487804878,"gamma":0.09969786585365854,"theta":-0.02711859756097561,"vega":0.022459146341463416,"rho":0.005750399714444836,"breakevenPct":11.53299195444696},{"delta":0.45,"premium":1.1903201219512196,"strike":22.09247967479675,"iv":0.6640573170731707,"gamma":0.10147632113821138,"theta":-0.02828729674796748,"vega":0.023170528455284556,"rho":0.0064204146285100246,"breakevenPct":10.032135145311761},{"delta":0.5,"premium":1.2456774519716887,"strike":21.58645096056623,"iv":0.5967267947421638,"gamma":0.11548847320525782,"theta":-0.025729221435793734,"vega":0.023217290192113247,"rho":0.007183086200252583,"breakevenPct":7.902308187797341},{"delta":0.55,"premium":1.2709555106167847,"strike":21.080889787664308,"iv":0.5126519716885742,"gamma":0.1322225480283114,"theta":-0.02234196157735086,"vega":0.02311617795753286,"rho":0.00796637331196737,"breakevenPct":5.632539216829351},{"delta":0.6,"premium":1.7018292682926828,"strike":20.573170731707318,"iv":0.5857609756097559,"gamma":0.11547926829268294,"theta":-0.024574390243902434,"vega":0.022459756097560978,"rho":0.008468321034799366,"breakevenPct":5.269376181474473},{"delta":0.65,"premium":2.209959349593497,"strike":20.065040650406505,"iv":0.688809756097561,"gamma":0.09235934959349591,"theta":-0.027877235772357727,"vega":0.021697560975609757,"rho":0.008916680302606068,"breakevenPct":5.269376181474473},{"delta":0.7,"premium":2.640508982035928,"strike":19.477844311377247,"iv":0.7212675449101796,"gamma":0.08182874251497006,"theta":-0.027307904191616765,"vega":0.02024239520958084,"rho":0.009413663198082773,"breakevenPct":4.52907983654619},{"delta":0.75,"premium":3.0713486842105264,"strike":18.867105263157896,"iv":0.7399498684210526,"gamma":0.07302618421052631,"theta":-0.02585513157894737,"vega":0.018548157894736843,"rho":0.009909103317241232,"breakevenPct":3.678893891155114},{"delta":0.8,"premium":3.5483223684210534,"strike":18.20921052631579,"iv":0.7451472368421053,"gamma":0.06374986842105262,"theta":-0.023157763157894733,"vega":0.01631131578947368,"rho":0.010370252390537026,"breakevenPct":2.823879464729875},{"delta":0.85,"premium":4.405517241379309,"strike":17.21609195402299,"iv":0.8139809195402298,"gamma":0.048962988505747145,"theta":-0.021202528735632185,"vega":0.013640229885057475,"rho":0.010541570498617495,"breakevenPct":2.1815179366838366},{"delta":0.9,"premium":5.338972162740899,"strike":16.130620985010708,"iv":0.8481488222698073,"gamma":0.035180513918629544,"theta":-0.016987794432548182,"vega":0.010231049250535331,"rho":0.010655673672538215,"breakevenPct":1.4631056131928424}],"put":[{"delta":0.15,"premium":0.30082987551867224,"strike":18.08609958506224,"iv":0.6044095435684647,"gamma":0.06531006224066391,"theta":-0.014342427385892116,"vega":0.013530497925311203,"rho":-0.002820788741763175,"breakevenPct":15.948630862270464},{"delta":0.2,"premium":0.4564315352697096,"strike":18.604771784232366,"iv":0.6249489626556016,"gamma":0.07500923236514523,"theta":-0.0176100622406639,"vega":0.01612385892116183,"rho":-0.0037791112076029977,"breakevenPct":14.232796554996899},{"delta":0.25,"premium":0.6242933723196881,"strike":19.11598440545809,"iv":0.6447638401559453,"gamma":0.0835714424951267,"theta":-0.020679922027290448,"vega":0.018494346978557504,"rho":-0.004744991477142457,"breakevenPct":12.610155798022676},{"delta":0.3,"premium":0.8314083820662768,"strike":19.603313840155945,"iv":0.6622589668615984,"gamma":0.08849346978557504,"theta":-0.023116569200779726,"vega":0.02015126705653021,"rho":-0.00573506942071185,"breakevenPct":11.28589102982198},{"delta":0.35,"premium":1.0619999999999998,"strike":20.095384615384614,"iv":0.6842547692307692,"gamma":0.09213753846153847,"theta":-0.025576923076923077,"vega":0.02165261538461538,"rho":-0.0067420184750917045,"breakevenPct":10.050167224080267},{"delta":0.4,"premium":1.3953333333333335,"strike":20.608205128205128,"iv":0.7259470769230769,"gamma":0.09018882051282051,"theta":-0.028141025641025642,"vega":0.022473128205128205,"rho":-0.007822801315491542,"breakevenPct":9.20192913576656},{"delta":0.45,"premium":1.6677101200686106,"strike":21.101200686106345,"iv":0.7408691252144082,"gamma":0.09128061749571184,"theta":-0.029381475128644936,"vega":0.023110120068610632,"rho":-0.008858776325707366,"breakevenPct":8.159307343867027},{"delta":0.5,"premium":1.742753001715266,"strike":21.53001715265866,"iv":0.6691281303602058,"gamma":0.10221543739279589,"theta":-0.026336878216123495,"vega":0.023153001715265863,"rho":-0.009749695478886811,"breakevenPct":6.487409494596422},{"delta":0.55,"premium":1.8177958833619214,"strike":21.958833619210978,"iv":0.5973871355060033,"gamma":0.11315025728987994,"theta":-0.02329228130360205,"vega":0.023195883361921098,"rho":-0.01064061463206626,"breakevenPct":4.815511645325814},{"delta":0.6,"premium":2.19711855104281,"strike":22.49615806805708,"iv":0.6095524698133918,"gamma":0.10760109769484083,"theta":-0.022851152579582878,"vega":0.022505378704720087,"rho":-0.01175298511320781,"breakevenPct":4.068811356265262},{"delta":0.65,"premium":2.5933605919003115,"strike":23.031931464174455,"iv":0.6259463395638629,"gamma":0.1007307632398754,"theta":-0.02244774143302181,"vega":0.02166588785046729,"rho":-0.012877421011411297,"breakevenPct":3.4094004145834407},{"delta":0.7,"premium":2.817270249221184,"strike":23.42133956386293,"iv":0.5899260903426792,"gamma":0.09866690031152649,"theta":-0.01937141744548287,"vega":0.020030373831775704,"rho":-0.013873655543833687,"breakevenPct":2.627271669935041},{"delta":0.75,"premium":3.0411799065420566,"strike":23.810747663551403,"iv":0.5539058411214953,"gamma":0.09660303738317758,"theta":-0.016295093457943926,"vega":0.018394859813084113,"rho":-0.014869890076256076,"breakevenPct":1.8451429252866398},{"delta":0.8,"premium":4.345348837209304,"strike":25.195348837209306,"iv":0.6512730232558142,"gamma":0.07551813953488369,"theta":-0.016593023255813955,"vega":0.01634488372093023,"rho":-0.01669228473530021,"breakevenPct":1.4650283553875174},{"delta":0.85,"premium":6.96084905660377,"strike":27.886792452830186,"iv":0.8100537735849054,"gamma":0.0552924528301887,"theta":-0.016460377358490562,"vega":0.013649056603773586,"rho":-0.019545239726806465,"breakevenPct":1.106127617077439},{"delta":0.9,"premium":11.965877765406763,"strike":32.964081858322906,"iv":1.0836624125878085,"gamma":0.02727547369973299,"theta":-0.015920565242655137,"vega":0.010200000647209863,"rho":-0.02428596026086427,"breakevenPct":0.7646309408499753}]}},"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"}}