{"symbol":"BKV","url":"https://intraalpha.com/companies/BKV","capturedAt":"2026-10-22T21:52:46.013Z","state":"ready","quote":{"symbol":"BKV","last_price":20.71,"prev_close":22.29,"regular_close":20.71,"change":-1.58,"change_pct":-7.0884,"regular_change":-1.58,"regular_change_pct":-7.0884,"extended_change":0,"extended_change_pct":0,"bid":19.58,"ask":24.89,"bid_size":100,"ask_size":100,"volume":2968836,"vwap":21.076406,"open":22.33,"high":22.595,"low":20.55,"close":20.71,"trade_count":30689,"last_trade_at":"2026-10-22T21:46:31.326917808Z","last_quote_at":"2026-10-22T20:00:01.3852715Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:44.276475248-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BKV","fetched_at":"2026-10-22T21:52:45.468936+00:00","name":"BKV Corporation","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"BKV Corporation is an innovative energy company focused on the exploration and production of natural gas and oil throughout the United States, with a strong commitment to sustainability and technological advancement. The company's strategically positioned assets enable robust production growth and adaptability in a rapidly changing energy landscape. With a seasoned management team and robust operational frameworks, BKV is dedicated to maximizing shareholder value while leading responsible energy development, thereby establishing itself as a front-runner in the industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2439369000,"ebitda":568912000,"pe_ratio":7.99,"peg_ratio":null,"book_value":21.04,"dividend_per_share":null,"dividend_yield":null,"eps":2.79,"revenue_ttm":1049788000,"gross_profit_ttm":567307000,"profit_margin":0.255,"operating_margin_ttm":0.395,"return_on_assets_ttm":0.0763,"return_on_equity_ttm":0.141,"quarterly_earnings_growth":-0.472,"quarterly_revenue_growth":0.188,"analyst_target_price":33.91,"analyst_number":1,"beta":1.119,"fifty_two_week_high":32.81,"fifty_two_week_low":20.17,"fifty_day_ma":23.91,"two_hundred_day_ma":26.76,"shares_outstanding":109438000,"forward_pe":15.82,"price_to_sales":2.324,"price_to_book":1.109,"ev_to_revenue":3.465,"ev_to_ebitda":6.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:45.468936+00:00"},"optionObservedAt":"2026-10-22T19:59:32.463Z","bars":[{"c":23.05,"h":23.4,"l":23.05,"n":51,"o":23.4,"t":"2026-10-15T08:00:00Z","v":4285,"vw":23.391463},{"c":23.1,"h":23.14,"l":23.1,"n":9,"o":23.14,"t":"2026-10-15T08:10:00Z","v":212,"vw":23.119512},{"c":23.1,"h":23.1,"l":23.1,"n":12,"o":23.1,"t":"2026-10-15T08:20:00Z","v":1562,"vw":23.1},{"c":23.19,"h":23.19,"l":23.19,"n":19,"o":23.19,"t":"2026-10-15T08:30:00Z","v":199,"vw":23.19},{"c":23.17,"h":23.17,"l":23.17,"n":10,"o":23.17,"t":"2026-10-15T08:50:00Z","v":193,"vw":23.17},{"c":23.3,"h":23.51,"l":23.2,"n":55,"o":23.2,"t":"2026-10-15T08:55:00Z","v":5115,"vw":23.302138},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-15T11:50:00Z","v":1360,"vw":23.3},{"c":22.95,"h":23.15,"l":22.65,"n":63,"o":23.05,"t":"2026-10-15T13:20:00Z","v":13683,"vw":22.88705},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-15T13:25:00Z","v":35200,"vw":23.15},{"c":23.005,"h":23.19,"l":22.86,"n":74,"o":23,"t":"2026-10-15T13:30:00Z","v":12611,"vw":22.989684},{"c":22.635,"h":22.995,"l":22.5,"n":271,"o":22.89,"t":"2026-10-15T13:35:00Z","v":35585,"vw":22.818721},{"c":22.57,"h":22.84,"l":22.565,"n":205,"o":22.635,"t":"2026-10-15T13:40:00Z","v":21061,"vw":22.72907},{"c":22.465,"h":22.65,"l":22.405,"n":1172,"o":22.56,"t":"2026-10-15T13:45:00Z","v":86141,"vw":22.538535},{"c":22.23,"h":22.49,"l":22.21,"n":187,"o":22.49,"t":"2026-10-15T13:50:00Z","v":14186,"vw":22.32518},{"c":22.58,"h":22.59,"l":22.28,"n":339,"o":22.285,"t":"2026-10-15T13:55:00Z","v":32146,"vw":22.411176},{"c":22.61,"h":22.86,"l":22.52,"n":308,"o":22.565,"t":"2026-10-15T14:00:00Z","v":31477,"vw":22.729723},{"c":22.62,"h":22.75,"l":22.55,"n":300,"o":22.62,"t":"2026-10-15T14:05:00Z","v":42386,"vw":22.66439},{"c":22.36,"h":22.66,"l":22.32,"n":385,"o":22.62,"t":"2026-10-15T14:10:00Z","v":33851,"vw":22.493686},{"c":22.395,"h":22.55,"l":22.295,"n":560,"o":22.39,"t":"2026-10-15T14:15:00Z","v":80096,"vw":22.408085},{"c":22.36,"h":22.5,"l":22.305,"n":349,"o":22.42,"t":"2026-10-15T14:20:00Z","v":181493,"vw":22.356542},{"c":22.505,"h":22.51,"l":22.345,"n":295,"o":22.35,"t":"2026-10-15T14:25:00Z","v":26240,"vw":22.423411},{"c":22.315,"h":22.51,"l":22.24,"n":866,"o":22.5,"t":"2026-10-15T14:30:00Z","v":72061,"vw":22.338097},{"c":22.19,"h":22.315,"l":22.17,"n":670,"o":22.315,"t":"2026-10-15T14:35:00Z","v":66316,"vw":22.269151},{"c":22.35,"h":22.38,"l":22.17,"n":767,"o":22.19,"t":"2026-10-15T14:40:00Z","v":415799,"vw":22.198265},{"c":22.315,"h":22.36,"l":22.28,"n":353,"o":22.35,"t":"2026-10-15T14:45:00Z","v":23785,"vw":22.324823},{"c":22.345,"h":22.3692,"l":22.275,"n":256,"o":22.3,"t":"2026-10-15T14:50:00Z","v":134005,"vw":22.313826},{"c":22.355,"h":22.37,"l":22.32,"n":268,"o":22.345,"t":"2026-10-15T14:55:00Z","v":60755,"vw":22.345492},{"c":22.335,"h":22.355,"l":22.27,"n":380,"o":22.355,"t":"2026-10-15T15:00:00Z","v":19365,"vw":22.314405},{"c":22.275,"h":22.32,"l":22.19,"n":401,"o":22.32,"t":"2026-10-15T15:05:00Z","v":25949,"vw":22.236441},{"c":22.24,"h":22.265,"l":22.17,"n":260,"o":22.265,"t":"2026-10-15T15:10:00Z","v":13413,"vw":22.217216},{"c":22.39,"h":22.405,"l":22.24,"n":289,"o":22.24,"t":"2026-10-15T15:15:00Z","v":64838,"vw":22.310491},{"c":22.425,"h":22.45,"l":22.36,"n":198,"o":22.36,"t":"2026-10-15T15:20:00Z","v":15069,"vw":22.411141},{"c":22.45,"h":22.45,"l":22.35,"n":232,"o":22.425,"t":"2026-10-15T15:25:00Z","v":13406,"vw":22.395673},{"c":22.37,"h":22.45,"l":22.37,"n":220,"o":22.45,"t":"2026-10-15T15:30:00Z","v":13102,"vw":22.413836},{"c":22.29,"h":22.37,"l":22.285,"n":220,"o":22.37,"t":"2026-10-15T15:35:00Z","v":12699,"vw":22.330851},{"c":22.3,"h":22.35,"l":22.27,"n":255,"o":22.29,"t":"2026-10-15T15:40:00Z","v":13584,"vw":22.309694},{"c":22.3001,"h":22.33,"l":22.29,"n":218,"o":22.31,"t":"2026-10-15T15:45:00Z","v":16972,"vw":22.302863},{"c":22.32,"h":22.33,"l":22.315,"n":139,"o":22.315,"t":"2026-10-15T15:50:00Z","v":7547,"vw":22.319211},{"c":22.305,"h":22.33,"l":22.25,"n":264,"o":22.33,"t":"2026-10-15T15:55:00Z","v":16515,"vw":22.291793},{"c":22.245,"h":22.305,"l":22.21,"n":224,"o":22.305,"t":"2026-10-15T16:00:00Z","v":15719,"vw":22.249857},{"c":22.28,"h":22.29,"l":22.245,"n":189,"o":22.245,"t":"2026-10-15T16:05:00Z","v":10947,"vw":22.263012},{"c":22.28,"h":22.28,"l":22.27,"n":221,"o":22.28,"t":"2026-10-15T16:10:00Z","v":14445,"vw":22.277341},{"c":22.24,"h":22.28,"l":22.24,"n":213,"o":22.28,"t":"2026-10-15T16:15:00Z","v":11405,"vw":22.268692},{"c":22.23,"h":22.25,"l":22.19,"n":272,"o":22.245,"t":"2026-10-15T16:20:00Z","v":17961,"vw":22.220661},{"c":22.2,"h":22.24,"l":22.2,"n":153,"o":22.23,"t":"2026-10-15T16:25:00Z","v":8100,"vw":22.219272},{"c":22.21,"h":22.22,"l":22.21,"n":169,"o":22.21,"t":"2026-10-15T16:30:00Z","v":8303,"vw":22.210457},{"c":22.17,"h":22.22,"l":22.17,"n":219,"o":22.22,"t":"2026-10-15T16:35:00Z","v":11887,"vw":22.204272},{"c":22.11,"h":22.18,"l":22.09,"n":384,"o":22.16,"t":"2026-10-15T16:40:00Z","v":44353,"vw":22.124725},{"c":22.21,"h":22.21,"l":22.1,"n":226,"o":22.1,"t":"2026-10-15T16:45:00Z","v":13718,"vw":22.132935},{"c":22.195,"h":22.23,"l":22.195,"n":168,"o":22.21,"t":"2026-10-15T16:50:00Z","v":9271,"vw":22.209523},{"c":22.165,"h":22.205,"l":22.165,"n":163,"o":22.195,"t":"2026-10-15T16:55:00Z","v":7563,"vw":22.174216},{"c":22.145,"h":22.165,"l":22.14,"n":188,"o":22.165,"t":"2026-10-15T17:00:00Z","v":9657,"vw":22.155251},{"c":22.165,"h":22.18,"l":22.14,"n":246,"o":22.145,"t":"2026-10-15T17:05:00Z","v":15216,"vw":22.154978},{"c":22.19,"h":22.19,"l":22.165,"n":183,"o":22.165,"t":"2026-10-15T17:10:00Z","v":8387,"vw":22.180958},{"c":22.19,"h":22.2,"l":22.19,"n":131,"o":22.19,"t":"2026-10-15T17:15:00Z","v":6369,"vw":22.191869},{"c":22.16,"h":22.19,"l":22.155,"n":229,"o":22.19,"t":"2026-10-15T17:20:00Z","v":12490,"vw":22.175402},{"c":22.1,"h":22.15,"l":22.1,"n":223,"o":22.15,"t":"2026-10-15T17:25:00Z","v":9225,"vw":22.130594},{"c":22.07,"h":22.1,"l":22.05,"n":333,"o":22.1,"t":"2026-10-15T17:30:00Z","v":17792,"vw":22.074921},{"c":22.07,"h":22.07,"l":22.04,"n":314,"o":22.065,"t":"2026-10-15T17:35:00Z","v":13838,"vw":22.050623},{"c":22.08,"h":22.095,"l":22.055,"n":256,"o":22.055,"t":"2026-10-15T17:40:00Z","v":11725,"vw":22.086681},{"c":22.05,"h":22.095,"l":22.0218,"n":242,"o":22.095,"t":"2026-10-15T17:45:00Z","v":11908,"vw":22.048263},{"c":22.14,"h":22.14,"l":22.03,"n":199,"o":22.055,"t":"2026-10-15T17:50:00Z","v":13742,"vw":22.059331},{"c":22.15,"h":22.16,"l":22.13,"n":169,"o":22.13,"t":"2026-10-15T17:55:00Z","v":7564,"vw":22.142966},{"c":22.14,"h":22.15,"l":22.12,"n":228,"o":22.15,"t":"2026-10-15T18:00:00Z","v":13027,"vw":22.13215},{"c":22.09,"h":22.13,"l":22.09,"n":218,"o":22.13,"t":"2026-10-15T18:05:00Z","v":10615,"vw":22.113226},{"c":22.04,"h":22.09,"l":22.04,"n":371,"o":22.09,"t":"2026-10-15T18:10:00Z","v":18196,"vw":22.06547},{"c":22.21,"h":22.215,"l":22.05,"n":329,"o":22.05,"t":"2026-10-15T18:15:00Z","v":19136,"vw":22.114551},{"c":22.2,"h":22.22,"l":22.19,"n":240,"o":22.215,"t":"2026-10-15T18:20:00Z","v":10547,"vw":22.201108},{"c":22.225,"h":22.24,"l":22.2,"n":297,"o":22.2,"t":"2026-10-15T18:25:00Z","v":13791,"vw":22.223044},{"c":22.19,"h":22.24,"l":22.19,"n":386,"o":22.225,"t":"2026-10-15T18:30:00Z","v":27902,"vw":22.216378},{"c":22.235,"h":22.24,"l":22.195,"n":285,"o":22.195,"t":"2026-10-15T18:35:00Z","v":16757,"vw":22.217147},{"c":22.275,"h":22.29,"l":22.23,"n":331,"o":22.235,"t":"2026-10-15T18:40:00Z","v":18619,"vw":22.265556},{"c":22.27,"h":22.3,"l":22.25,"n":241,"o":22.29,"t":"2026-10-15T18:45:00Z","v":13843,"vw":22.28107},{"c":22.16,"h":22.26,"l":22.13,"n":343,"o":22.26,"t":"2026-10-15T18:50:00Z","v":19359,"vw":22.19905},{"c":22.21,"h":22.22,"l":22.16,"n":312,"o":22.16,"t":"2026-10-15T18:55:00Z","v":15626,"vw":22.198314},{"c":22.235,"h":22.235,"l":22.2,"n":458,"o":22.21,"t":"2026-10-15T19:00:00Z","v":26055,"vw":22.224021},{"c":22.26,"h":22.27,"l":22.23,"n":305,"o":22.25,"t":"2026-10-15T19:05:00Z","v":17114,"vw":22.254157},{"c":22.25,"h":22.27,"l":22.25,"n":336,"o":22.26,"t":"2026-10-15T19:10:00Z","v":18972,"vw":22.259825},{"c":22.315,"h":22.32,"l":22.25,"n":301,"o":22.25,"t":"2026-10-15T19:15:00Z","v":17296,"vw":22.283052},{"c":22.295,"h":22.32,"l":22.28,"n":442,"o":22.32,"t":"2026-10-15T19:20:00Z","v":25372,"vw":22.29588},{"c":22.25,"h":22.31,"l":22.215,"n":558,"o":22.295,"t":"2026-10-15T19:25:00Z","v":31310,"vw":22.276622},{"c":22.12,"h":22.26,"l":22.11,"n":598,"o":22.25,"t":"2026-10-15T19:30:00Z","v":39105,"vw":22.189044},{"c":22.09,"h":22.12,"l":22.07,"n":540,"o":22.12,"t":"2026-10-15T19:35:00Z","v":87334,"vw":22.081998},{"c":22.115,"h":22.125,"l":22.09,"n":630,"o":22.09,"t":"2026-10-15T19:40:00Z","v":44509,"vw":22.106693},{"c":22.295,"h":22.34,"l":22.105,"n":848,"o":22.12,"t":"2026-10-15T19:45:00Z","v":163105,"vw":22.240335},{"c":22.23,"h":22.36,"l":22.23,"n":1077,"o":22.29,"t":"2026-10-15T19:50:00Z","v":222353,"vw":22.306974},{"c":22.26,"h":22.415,"l":22.21,"n":3867,"o":22.22,"t":"2026-10-15T19:55:00Z","v":435035,"vw":22.353352},{"c":22.3,"h":22.3,"l":22.3,"n":35,"o":22.3,"t":"2026-10-15T20:00:00Z","v":215352,"vw":22.3},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-15T20:15:00Z","v":100,"vw":22.48},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-15T22:05:00Z","v":61661,"vw":22.3},{"c":22.475,"h":22.585,"l":22.27,"n":137,"o":22.27,"t":"2026-10-16T13:30:00Z","v":30505,"vw":22.343363},{"c":22.42,"h":22.49,"l":22.325,"n":181,"o":22.455,"t":"2026-10-16T13:35:00Z","v":9645,"vw":22.435491},{"c":22.4,"h":22.56,"l":22.4,"n":179,"o":22.51,"t":"2026-10-16T13:40:00Z","v":7773,"vw":22.506945},{"c":22.665,"h":22.665,"l":22.43,"n":210,"o":22.435,"t":"2026-10-16T13:45:00Z","v":11748,"vw":22.532597},{"c":22.645,"h":22.705,"l":22.585,"n":211,"o":22.61,"t":"2026-10-16T13:50:00Z","v":9227,"vw":22.63567},{"c":22.61,"h":22.66,"l":22.59,"n":139,"o":22.64,"t":"2026-10-16T13:55:00Z","v":5858,"vw":22.632419},{"c":22.735,"h":22.735,"l":22.59,"n":290,"o":22.61,"t":"2026-10-16T14:00:00Z","v":15358,"vw":22.663362},{"c":22.905,"h":22.935,"l":22.75,"n":179,"o":22.75,"t":"2026-10-16T14:05:00Z","v":8808,"vw":22.860223},{"c":22.875,"h":22.92,"l":22.85,"n":160,"o":22.92,"t":"2026-10-16T14:10:00Z","v":7389,"vw":22.877178},{"c":22.895,"h":22.9914,"l":22.87,"n":225,"o":22.875,"t":"2026-10-16T14:15:00Z","v":15966,"vw":22.91116},{"c":22.76,"h":22.92,"l":22.76,"n":184,"o":22.92,"t":"2026-10-16T14:20:00Z","v":15398,"vw":22.84064},{"c":22.86,"h":22.86,"l":22.72,"n":185,"o":22.76,"t":"2026-10-16T14:25:00Z","v":10090,"vw":22.764346},{"c":22.85,"h":22.9,"l":22.835,"n":207,"o":22.835,"t":"2026-10-16T14:30:00Z","v":9831,"vw":22.859351},{"c":22.89,"h":22.895,"l":22.82,"n":185,"o":22.83,"t":"2026-10-16T14:35:00Z","v":9019,"vw":22.842325},{"c":22.925,"h":22.95,"l":22.905,"n":223,"o":22.905,"t":"2026-10-16T14:40:00Z","v":12638,"vw":22.922416},{"c":22.99,"h":23,"l":22.925,"n":134,"o":22.925,"t":"2026-10-16T14:45:00Z","v":9799,"vw":22.973775},{"c":22.97,"h":23.04,"l":22.96,"n":184,"o":22.99,"t":"2026-10-16T14:50:00Z","v":10909,"vw":23.001035},{"c":23.05,"h":23.06,"l":22.97,"n":224,"o":22.97,"t":"2026-10-16T14:55:00Z","v":13815,"vw":23.033904},{"c":23.01,"h":23.03,"l":23,"n":163,"o":23.03,"t":"2026-10-16T15:00:00Z","v":6121,"vw":23.014494},{"c":23,"h":23.01,"l":22.99,"n":122,"o":23.01,"t":"2026-10-16T15:05:00Z","v":6550,"vw":23.005152},{"c":23.02,"h":23.02,"l":22.94,"n":322,"o":22.98,"t":"2026-10-16T15:10:00Z","v":20401,"vw":22.976126},{"c":23.02,"h":23.03,"l":23.01,"n":143,"o":23.03,"t":"2026-10-16T15:15:00Z","v":3647,"vw":23.018428},{"c":22.93,"h":23.02,"l":22.93,"n":169,"o":23.02,"t":"2026-10-16T15:20:00Z","v":8300,"vw":22.976919},{"c":22.895,"h":22.965,"l":22.895,"n":263,"o":22.94,"t":"2026-10-16T15:25:00Z","v":15733,"vw":22.921971},{"c":22.885,"h":22.9,"l":22.88,"n":96,"o":22.895,"t":"2026-10-16T15:30:00Z","v":3248,"vw":22.889375},{"c":22.985,"h":22.985,"l":22.895,"n":196,"o":22.91,"t":"2026-10-16T15:35:00Z","v":13158,"vw":22.927471},{"c":22.96,"h":22.975,"l":22.95,"n":192,"o":22.97,"t":"2026-10-16T15:40:00Z","v":10948,"vw":22.961413},{"c":23.005,"h":23.005,"l":22.955,"n":177,"o":22.955,"t":"2026-10-16T15:45:00Z","v":9076,"vw":22.982481},{"c":22.99,"h":23.02,"l":22.965,"n":221,"o":23,"t":"2026-10-16T15:50:00Z","v":10759,"vw":22.987886},{"c":23.01,"h":23.03,"l":23.005,"n":99,"o":23.005,"t":"2026-10-16T15:55:00Z","v":4326,"vw":23.013499},{"c":22.96,"h":23,"l":22.96,"n":125,"o":23,"t":"2026-10-16T16:00:00Z","v":4362,"vw":22.985366},{"c":22.955,"h":22.99,"l":22.95,"n":162,"o":22.98,"t":"2026-10-16T16:05:00Z","v":11486,"vw":22.961861},{"c":22.96,"h":22.99,"l":22.955,"n":240,"o":22.955,"t":"2026-10-16T16:10:00Z","v":13888,"vw":22.97758},{"c":22.995,"h":22.995,"l":22.94,"n":226,"o":22.95,"t":"2026-10-16T16:15:00Z","v":9110,"vw":22.956687},{"c":23.045,"h":23.06,"l":23.01,"n":167,"o":23.01,"t":"2026-10-16T16:20:00Z","v":6753,"vw":23.032271},{"c":23.03,"h":23.065,"l":23.03,"n":160,"o":23.045,"t":"2026-10-16T16:25:00Z","v":8293,"vw":23.04952},{"c":23.02,"h":23.035,"l":23.01,"n":157,"o":23.035,"t":"2026-10-16T16:30:00Z","v":7900,"vw":23.0183},{"c":23,"h":23.04,"l":23,"n":146,"o":23.025,"t":"2026-10-16T16:35:00Z","v":6381,"vw":23.025573},{"c":22.945,"h":23.04,"l":22.89,"n":521,"o":23,"t":"2026-10-16T16:40:00Z","v":37255,"vw":22.943384},{"c":23,"h":23,"l":22.94,"n":139,"o":22.94,"t":"2026-10-16T16:45:00Z","v":6353,"vw":22.966961},{"c":23.035,"h":23.035,"l":22.985,"n":243,"o":22.985,"t":"2026-10-16T16:50:00Z","v":13698,"vw":23.011982},{"c":23.065,"h":23.08,"l":23.03,"n":117,"o":23.03,"t":"2026-10-16T16:55:00Z","v":4284,"vw":23.053865},{"c":23.085,"h":23.0932,"l":23.04,"n":193,"o":23.065,"t":"2026-10-16T17:00:00Z","v":9234,"vw":23.067101},{"c":23.03,"h":23.085,"l":22.99,"n":207,"o":23.085,"t":"2026-10-16T17:05:00Z","v":12107,"vw":23.03468},{"c":23.035,"h":23.035,"l":22.875,"n":370,"o":23.01,"t":"2026-10-16T17:10:00Z","v":129126,"vw":22.991316},{"c":23.08,"h":23.08,"l":23,"n":147,"o":23.015,"t":"2026-10-16T17:15:00Z","v":5195,"vw":23.047993},{"c":23.14,"h":23.14,"l":23.07,"n":182,"o":23.08,"t":"2026-10-16T17:20:00Z","v":9030,"vw":23.096115},{"c":23.13,"h":23.155,"l":23.11,"n":158,"o":23.155,"t":"2026-10-16T17:25:00Z","v":7716,"vw":23.126302},{"c":23.08,"h":23.18,"l":23.08,"n":264,"o":23.16,"t":"2026-10-16T17:30:00Z","v":12809,"vw":23.140473},{"c":23.03,"h":23.13,"l":23.03,"n":265,"o":23.1,"t":"2026-10-16T17:35:00Z","v":17961,"vw":23.079597},{"c":23.08,"h":23.1,"l":23.01,"n":254,"o":23.04,"t":"2026-10-16T17:40:00Z","v":12470,"vw":23.063887},{"c":23.09,"h":23.13,"l":23.08,"n":241,"o":23.08,"t":"2026-10-16T17:45:00Z","v":11575,"vw":23.102976},{"c":23.095,"h":23.11,"l":23.085,"n":295,"o":23.09,"t":"2026-10-16T17:50:00Z","v":15007,"vw":23.097778},{"c":23.08,"h":23.09,"l":23.07,"n":224,"o":23.08,"t":"2026-10-16T17:55:00Z","v":8516,"vw":23.080665},{"c":23.09,"h":23.09,"l":23.06,"n":187,"o":23.08,"t":"2026-10-16T18:00:00Z","v":9676,"vw":23.06506},{"c":23.06,"h":23.09,"l":23,"n":469,"o":23.09,"t":"2026-10-16T18:05:00Z","v":91458,"vw":23.02447},{"c":22.93,"h":23.07,"l":22.93,"n":346,"o":23.055,"t":"2026-10-16T18:10:00Z","v":40888,"vw":22.996128},{"c":22.8501,"h":22.93,"l":22.85,"n":262,"o":22.93,"t":"2026-10-16T18:15:00Z","v":104603,"vw":22.924366},{"c":22.81,"h":22.91,"l":22.81,"n":235,"o":22.85,"t":"2026-10-16T18:20:00Z","v":13469,"vw":22.867234},{"c":22.77,"h":22.84,"l":22.735,"n":532,"o":22.825,"t":"2026-10-16T18:25:00Z","v":42077,"vw":22.799809},{"c":22.91,"h":22.91,"l":22.75,"n":482,"o":22.785,"t":"2026-10-16T18:30:00Z","v":192811,"vw":22.76054},{"c":22.975,"h":22.99,"l":22.925,"n":168,"o":22.93,"t":"2026-10-16T18:35:00Z","v":5535,"vw":22.953734},{"c":22.95,"h":23,"l":22.95,"n":365,"o":22.985,"t":"2026-10-16T18:40:00Z","v":11182,"vw":22.970568},{"c":22.98,"h":23.03,"l":22.94,"n":281,"o":22.94,"t":"2026-10-16T18:45:00Z","v":43597,"vw":22.995545},{"c":22.935,"h":22.96,"l":22.91,"n":191,"o":22.96,"t":"2026-10-16T18:50:00Z","v":32735,"vw":22.91463},{"c":22.92,"h":22.93,"l":22.895,"n":346,"o":22.92,"t":"2026-10-16T18:55:00Z","v":19179,"vw":22.910996},{"c":22.85,"h":22.92,"l":22.85,"n":372,"o":22.92,"t":"2026-10-16T19:00:00Z","v":16119,"vw":22.88146},{"c":22.83,"h":22.85,"l":22.83,"n":272,"o":22.85,"t":"2026-10-16T19:05:00Z","v":16587,"vw":22.842771},{"c":22.845,"h":22.85,"l":22.8,"n":261,"o":22.83,"t":"2026-10-16T19:10:00Z","v":19698,"vw":22.827459},{"c":22.75,"h":22.845,"l":22.67,"n":3052,"o":22.845,"t":"2026-10-16T19:15:00Z","v":246117,"vw":22.732354},{"c":22.82,"h":22.82,"l":22.74,"n":335,"o":22.74,"t":"2026-10-16T19:20:00Z","v":11706,"vw":22.796855},{"c":22.78,"h":22.82,"l":22.76,"n":259,"o":22.82,"t":"2026-10-16T19:25:00Z","v":8643,"vw":22.786036},{"c":22.81,"h":22.83,"l":22.77,"n":537,"o":22.78,"t":"2026-10-16T19:30:00Z","v":35103,"vw":22.79094},{"c":22.77,"h":22.83,"l":22.75,"n":586,"o":22.82,"t":"2026-10-16T19:35:00Z","v":34198,"vw":22.784356},{"c":22.79,"h":22.795,"l":22.76,"n":468,"o":22.77,"t":"2026-10-16T19:40:00Z","v":32003,"vw":22.775884},{"c":22.81,"h":22.84,"l":22.78,"n":556,"o":22.8,"t":"2026-10-16T19:45:00Z","v":121442,"vw":22.818134},{"c":22.855,"h":22.89,"l":22.79,"n":756,"o":22.8,"t":"2026-10-16T19:50:00Z","v":54254,"vw":22.850982},{"c":22.95,"h":22.95,"l":22.82,"n":2321,"o":22.85,"t":"2026-10-16T19:55:00Z","v":198548,"vw":22.872023},{"c":22.93,"h":22.93,"l":22.93,"n":29,"o":22.93,"t":"2026-10-16T20:00:00Z","v":225844,"vw":22.93},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-16T20:45:00Z","v":100,"vw":22.93},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-16T21:45:00Z","v":61661,"vw":22.93},{"c":22.57,"h":22.57,"l":22.57,"n":3,"o":22.57,"t":"2026-10-19T10:50:00Z","v":151,"vw":22.57},{"c":22.67,"h":22.67,"l":22.67,"n":2,"o":22.67,"t":"2026-10-19T12:20:00Z","v":204,"vw":22.67},{"c":22.63,"h":23.06,"l":22.5,"n":86,"o":22.79,"t":"2026-10-19T13:30:00Z","v":23777,"vw":22.740428},{"c":22.8601,"h":22.98,"l":22.483,"n":280,"o":22.65,"t":"2026-10-19T13:35:00Z","v":15652,"vw":22.864788},{"c":22.96,"h":22.975,"l":22.845,"n":117,"o":22.96,"t":"2026-10-19T13:40:00Z","v":7026,"vw":22.925814},{"c":22.955,"h":23.04,"l":22.91,"n":70,"o":22.96,"t":"2026-10-19T13:45:00Z","v":5079,"vw":22.962073},{"c":22.95,"h":23.02,"l":22.95,"n":89,"o":22.955,"t":"2026-10-19T13:50:00Z","v":4614,"vw":22.961169},{"c":22.775,"h":22.95,"l":22.775,"n":122,"o":22.95,"t":"2026-10-19T13:55:00Z","v":8677,"vw":22.840081},{"c":22.7775,"h":22.87,"l":22.77,"n":133,"o":22.775,"t":"2026-10-19T14:00:00Z","v":6070,"vw":22.779189},{"c":22.73,"h":22.89,"l":22.73,"n":360,"o":22.77,"t":"2026-10-19T14:05:00Z","v":19395,"vw":22.822161},{"c":22.715,"h":22.75,"l":22.67,"n":305,"o":22.72,"t":"2026-10-19T14:10:00Z","v":17852,"vw":22.702018},{"c":22.77,"h":22.805,"l":22.71,"n":185,"o":22.715,"t":"2026-10-19T14:15:00Z","v":9740,"vw":22.762313},{"c":22.785,"h":22.79,"l":22.725,"n":259,"o":22.765,"t":"2026-10-19T14:20:00Z","v":11428,"vw":22.746103},{"c":22.785,"h":22.785,"l":22.785,"n":117,"o":22.785,"t":"2026-10-19T14:25:00Z","v":4210,"vw":22.785},{"c":22.805,"h":22.835,"l":22.79,"n":221,"o":22.79,"t":"2026-10-19T14:30:00Z","v":10273,"vw":22.809076},{"c":22.75,"h":22.84,"l":22.73,"n":398,"o":22.78,"t":"2026-10-19T14:35:00Z","v":70296,"vw":22.800487},{"c":22.71,"h":22.75,"l":22.71,"n":183,"o":22.72,"t":"2026-10-19T14:40:00Z","v":39020,"vw":22.724337},{"c":22.78,"h":22.805,"l":22.705,"n":278,"o":22.705,"t":"2026-10-19T14:45:00Z","v":14934,"vw":22.762989},{"c":22.74,"h":22.76,"l":22.73,"n":224,"o":22.76,"t":"2026-10-19T14:50:00Z","v":8463,"vw":22.743149},{"c":22.74,"h":22.745,"l":22.72,"n":200,"o":22.74,"t":"2026-10-19T14:55:00Z","v":6327,"vw":22.735091},{"c":22.72,"h":22.75,"l":22.68,"n":229,"o":22.74,"t":"2026-10-19T15:00:00Z","v":11127,"vw":22.727608},{"c":22.65,"h":22.72,"l":22.645,"n":158,"o":22.72,"t":"2026-10-19T15:05:00Z","v":6377,"vw":22.672167},{"c":22.62,"h":22.65,"l":22.595,"n":281,"o":22.65,"t":"2026-10-19T15:10:00Z","v":12603,"vw":22.618211},{"c":22.68,"h":22.68,"l":22.62,"n":185,"o":22.62,"t":"2026-10-19T15:15:00Z","v":9202,"vw":22.648782},{"c":22.71,"h":22.715,"l":22.68,"n":171,"o":22.68,"t":"2026-10-19T15:20:00Z","v":5797,"vw":22.701515},{"c":22.715,"h":22.74,"l":22.71,"n":202,"o":22.71,"t":"2026-10-19T15:25:00Z","v":7574,"vw":22.71681},{"c":22.72,"h":22.725,"l":22.7,"n":193,"o":22.715,"t":"2026-10-19T15:30:00Z","v":9689,"vw":22.71295},{"c":22.745,"h":22.75,"l":22.72,"n":207,"o":22.72,"t":"2026-10-19T15:35:00Z","v":7627,"vw":22.736112},{"c":22.74,"h":22.765,"l":22.725,"n":251,"o":22.73,"t":"2026-10-19T15:40:00Z","v":11329,"vw":22.74367},{"c":22.77,"h":22.8,"l":22.735,"n":258,"o":22.735,"t":"2026-10-19T15:45:00Z","v":9007,"vw":22.765523},{"c":22.8,"h":22.8,"l":22.77,"n":143,"o":22.77,"t":"2026-10-19T15:50:00Z","v":3668,"vw":22.788677},{"c":22.78,"h":22.8,"l":22.78,"n":155,"o":22.8,"t":"2026-10-19T15:55:00Z","v":4275,"vw":22.78781},{"c":22.735,"h":22.79,"l":22.73,"n":231,"o":22.78,"t":"2026-10-19T16:00:00Z","v":12912,"vw":22.777622},{"c":22.68,"h":22.725,"l":22.665,"n":222,"o":22.72,"t":"2026-10-19T16:05:00Z","v":10107,"vw":22.684681},{"c":22.67,"h":22.685,"l":22.62,"n":244,"o":22.68,"t":"2026-10-19T16:10:00Z","v":11813,"vw":22.650615},{"c":22.65,"h":22.67,"l":22.63,"n":196,"o":22.67,"t":"2026-10-19T16:15:00Z","v":7679,"vw":22.643345},{"c":22.64,"h":22.655,"l":22.62,"n":177,"o":22.65,"t":"2026-10-19T16:20:00Z","v":6927,"vw":22.637294},{"c":22.67,"h":22.67,"l":22.64,"n":135,"o":22.64,"t":"2026-10-19T16:25:00Z","v":6092,"vw":22.656943},{"c":22.65,"h":22.67,"l":22.65,"n":211,"o":22.67,"t":"2026-10-19T16:30:00Z","v":7605,"vw":22.664188},{"c":22.79,"h":22.795,"l":22.635,"n":376,"o":22.64,"t":"2026-10-19T16:35:00Z","v":198542,"vw":22.669678},{"c":22.785,"h":22.79,"l":22.78,"n":140,"o":22.79,"t":"2026-10-19T16:40:00Z","v":3600,"vw":22.783584},{"c":22.84,"h":22.84,"l":22.785,"n":257,"o":22.785,"t":"2026-10-19T16:45:00Z","v":11547,"vw":22.80182},{"c":22.82,"h":22.84,"l":22.82,"n":187,"o":22.84,"t":"2026-10-19T16:50:00Z","v":5923,"vw":22.836358},{"c":22.795,"h":22.82,"l":22.79,"n":177,"o":22.82,"t":"2026-10-19T16:55:00Z","v":8080,"vw":22.809073},{"c":22.765,"h":22.8,"l":22.765,"n":213,"o":22.79,"t":"2026-10-19T17:00:00Z","v":9273,"vw":22.77998},{"c":22.81,"h":22.81,"l":22.765,"n":155,"o":22.765,"t":"2026-10-19T17:05:00Z","v":7160,"vw":22.786358},{"c":22.83,"h":22.84,"l":22.81,"n":161,"o":22.81,"t":"2026-10-19T17:10:00Z","v":8201,"vw":22.824685},{"c":22.815,"h":22.84,"l":22.815,"n":125,"o":22.83,"t":"2026-10-19T17:15:00Z","v":3285,"vw":22.827311},{"c":22.84,"h":22.84,"l":22.78,"n":184,"o":22.815,"t":"2026-10-19T17:20:00Z","v":11129,"vw":22.801785},{"c":22.83,"h":22.85,"l":22.815,"n":171,"o":22.85,"t":"2026-10-19T17:25:00Z","v":5480,"vw":22.828525},{"c":22.805,"h":22.84,"l":22.79,"n":137,"o":22.84,"t":"2026-10-19T17:30:00Z","v":4028,"vw":22.810607},{"c":22.79,"h":22.81,"l":22.77,"n":221,"o":22.81,"t":"2026-10-19T17:35:00Z","v":12122,"vw":22.783964},{"c":22.75,"h":22.805,"l":22.73,"n":340,"o":22.79,"t":"2026-10-19T17:40:00Z","v":63337,"vw":22.787912},{"c":22.775,"h":22.775,"l":22.74,"n":129,"o":22.74,"t":"2026-10-19T17:45:00Z","v":6129,"vw":22.760507},{"c":22.755,"h":22.775,"l":22.755,"n":164,"o":22.775,"t":"2026-10-19T17:50:00Z","v":6977,"vw":22.768655},{"c":22.76,"h":22.76,"l":22.75,"n":85,"o":22.755,"t":"2026-10-19T17:55:00Z","v":5135,"vw":22.753648},{"c":22.715,"h":22.765,"l":22.715,"n":192,"o":22.765,"t":"2026-10-19T18:00:00Z","v":8777,"vw":22.743102},{"c":22.71,"h":22.73,"l":22.705,"n":176,"o":22.72,"t":"2026-10-19T18:05:00Z","v":8127,"vw":22.720785},{"c":22.725,"h":22.725,"l":22.7,"n":205,"o":22.715,"t":"2026-10-19T18:10:00Z","v":10673,"vw":22.71113},{"c":22.73,"h":22.75,"l":22.725,"n":202,"o":22.725,"t":"2026-10-19T18:15:00Z","v":8655,"vw":22.736523},{"c":22.67,"h":22.725,"l":22.67,"n":234,"o":22.72,"t":"2026-10-19T18:20:00Z","v":559289,"vw":22.689213},{"c":22.57,"h":22.67,"l":22.57,"n":226,"o":22.67,"t":"2026-10-19T18:25:00Z","v":41148,"vw":22.633907},{"c":22.58,"h":22.58,"l":22.555,"n":237,"o":22.58,"t":"2026-10-19T18:30:00Z","v":13817,"vw":22.57195},{"c":22.58,"h":22.58,"l":22.55,"n":229,"o":22.57,"t":"2026-10-19T18:35:00Z","v":10484,"vw":22.562376},{"c":22.61,"h":22.63,"l":22.59,"n":183,"o":22.59,"t":"2026-10-19T18:40:00Z","v":9053,"vw":22.608187},{"c":22.6,"h":22.62,"l":22.6,"n":188,"o":22.61,"t":"2026-10-19T18:45:00Z","v":6585,"vw":22.611695},{"c":22.565,"h":22.595,"l":22.55,"n":322,"o":22.59,"t":"2026-10-19T18:50:00Z","v":18130,"vw":22.578248},{"c":22.59,"h":22.59,"l":22.565,"n":161,"o":22.565,"t":"2026-10-19T18:55:00Z","v":8032,"vw":22.57391},{"c":22.585,"h":22.63,"l":22.58,"n":301,"o":22.585,"t":"2026-10-19T19:00:00Z","v":14301,"vw":22.598753},{"c":22.535,"h":22.59,"l":22.535,"n":203,"o":22.59,"t":"2026-10-19T19:05:00Z","v":9922,"vw":22.556419},{"c":22.525,"h":22.55,"l":22.52,"n":284,"o":22.53,"t":"2026-10-19T19:10:00Z","v":16435,"vw":22.527966},{"c":22.55,"h":22.58,"l":22.53,"n":271,"o":22.53,"t":"2026-10-19T19:15:00Z","v":12629,"vw":22.553489},{"c":22.53,"h":22.55,"l":22.525,"n":264,"o":22.55,"t":"2026-10-19T19:20:00Z","v":13830,"vw":22.536943},{"c":22.49,"h":22.54,"l":22.47,"n":383,"o":22.53,"t":"2026-10-19T19:25:00Z","v":18987,"vw":22.504506},{"c":22.575,"h":22.575,"l":22.44,"n":494,"o":22.49,"t":"2026-10-19T19:30:00Z","v":32192,"vw":22.47044},{"c":22.595,"h":22.595,"l":22.555,"n":263,"o":22.575,"t":"2026-10-19T19:35:00Z","v":16629,"vw":22.578685},{"c":22.69,"h":22.69,"l":22.57,"n":503,"o":22.595,"t":"2026-10-19T19:40:00Z","v":36749,"vw":22.598724},{"c":22.74,"h":22.75,"l":22.7,"n":478,"o":22.705,"t":"2026-10-19T19:45:00Z","v":36663,"vw":22.718097},{"c":22.735,"h":22.75,"l":22.73,"n":643,"o":22.74,"t":"2026-10-19T19:50:00Z","v":51502,"vw":22.738289},{"c":22.69,"h":22.78,"l":22.63,"n":2207,"o":22.74,"t":"2026-10-19T19:55:00Z","v":189893,"vw":22.726042},{"c":22.68,"h":22.68,"l":22.68,"n":36,"o":22.68,"t":"2026-10-19T20:00:00Z","v":169645,"vw":22.68},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-19T22:05:00Z","v":61661,"vw":22.68},{"c":22.81,"h":22.9,"l":22.81,"n":23,"o":22.9,"t":"2026-10-20T12:30:00Z","v":415,"vw":22.84},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-20T12:40:00Z","v":100,"vw":22.82},{"c":22.8,"h":22.8,"l":22.8,"n":21,"o":22.8,"t":"2026-10-20T13:25:00Z","v":1989,"vw":22.8},{"c":22.88,"h":22.99,"l":22.78,"n":95,"o":22.8,"t":"2026-10-20T13:30:00Z","v":18153,"vw":22.824573},{"c":22.695,"h":22.875,"l":22.65,"n":371,"o":22.875,"t":"2026-10-20T13:35:00Z","v":31255,"vw":22.704301},{"c":22.605,"h":22.75,"l":22.58,"n":143,"o":22.695,"t":"2026-10-20T13:40:00Z","v":10236,"vw":22.685846},{"c":22.73,"h":22.76,"l":22.55,"n":257,"o":22.55,"t":"2026-10-20T13:45:00Z","v":41192,"vw":22.693037},{"c":22.84,"h":22.9,"l":22.725,"n":129,"o":22.725,"t":"2026-10-20T13:50:00Z","v":4669,"vw":22.778889},{"c":22.92,"h":22.95,"l":22.84,"n":132,"o":22.84,"t":"2026-10-20T13:55:00Z","v":7529,"vw":22.897262},{"c":22.9,"h":22.983,"l":22.89,"n":171,"o":22.95,"t":"2026-10-20T14:00:00Z","v":10210,"vw":22.938331},{"c":22.89,"h":22.93,"l":22.88,"n":250,"o":22.9,"t":"2026-10-20T14:05:00Z","v":17483,"vw":22.895984},{"c":22.94,"h":23.025,"l":22.89,"n":204,"o":22.89,"t":"2026-10-20T14:10:00Z","v":14729,"vw":22.947281},{"c":22.7,"h":22.92,"l":22.69,"n":794,"o":22.92,"t":"2026-10-20T14:15:00Z","v":165494,"vw":22.75391},{"c":22.625,"h":22.6925,"l":22.6,"n":150,"o":22.66,"t":"2026-10-20T14:20:00Z","v":6058,"vw":22.642405},{"c":22.79,"h":22.82,"l":22.555,"n":303,"o":22.605,"t":"2026-10-20T14:25:00Z","v":128424,"vw":22.669064},{"c":22.83,"h":22.84,"l":22.77,"n":142,"o":22.795,"t":"2026-10-20T14:30:00Z","v":5525,"vw":22.800071},{"c":22.735,"h":22.84,"l":22.71,"n":131,"o":22.83,"t":"2026-10-20T14:35:00Z","v":10917,"vw":22.763908},{"c":22.625,"h":22.74,"l":22.625,"n":145,"o":22.735,"t":"2026-10-20T14:40:00Z","v":9858,"vw":22.700619},{"c":22.785,"h":22.79,"l":22.625,"n":270,"o":22.625,"t":"2026-10-20T14:45:00Z","v":17321,"vw":22.688204},{"c":22.67,"h":22.785,"l":22.67,"n":187,"o":22.785,"t":"2026-10-20T14:50:00Z","v":7252,"vw":22.721146},{"c":22.65,"h":22.69,"l":22.64,"n":90,"o":22.68,"t":"2026-10-20T14:55:00Z","v":4301,"vw":22.664502},{"c":22.72,"h":22.72,"l":22.645,"n":242,"o":22.65,"t":"2026-10-20T15:00:00Z","v":15396,"vw":22.678384},{"c":22.76,"h":22.76,"l":22.71,"n":84,"o":22.71,"t":"2026-10-20T15:05:00Z","v":5464,"vw":22.733618},{"c":22.7,"h":22.77,"l":22.7,"n":318,"o":22.76,"t":"2026-10-20T15:10:00Z","v":20712,"vw":22.73615},{"c":22.745,"h":22.75,"l":22.69,"n":92,"o":22.73,"t":"2026-10-20T15:15:00Z","v":4561,"vw":22.721532},{"c":22.7,"h":22.77,"l":22.7,"n":105,"o":22.76,"t":"2026-10-20T15:20:00Z","v":5164,"vw":22.749118},{"c":22.74,"h":22.75,"l":22.71,"n":130,"o":22.71,"t":"2026-10-20T15:25:00Z","v":8906,"vw":22.72854},{"c":22.695,"h":22.76,"l":22.69,"n":111,"o":22.76,"t":"2026-10-20T15:30:00Z","v":7244,"vw":22.736189},{"c":22.67,"h":22.69,"l":22.67,"n":132,"o":22.69,"t":"2026-10-20T15:35:00Z","v":9744,"vw":22.678473},{"c":22.69,"h":22.69,"l":22.68,"n":66,"o":22.68,"t":"2026-10-20T15:40:00Z","v":3623,"vw":22.685621},{"c":22.69,"h":22.695,"l":22.675,"n":157,"o":22.69,"t":"2026-10-20T15:45:00Z","v":10037,"vw":22.687892},{"c":22.7,"h":22.71,"l":22.68,"n":96,"o":22.68,"t":"2026-10-20T15:50:00Z","v":6011,"vw":22.693916},{"c":22.69,"h":22.72,"l":22.685,"n":82,"o":22.7,"t":"2026-10-20T15:55:00Z","v":4481,"vw":22.705758},{"c":22.69,"h":22.7,"l":22.68,"n":95,"o":22.68,"t":"2026-10-20T16:00:00Z","v":6617,"vw":22.69},{"c":22.66,"h":22.68,"l":22.66,"n":162,"o":22.68,"t":"2026-10-20T16:05:00Z","v":12522,"vw":22.672692},{"c":22.76,"h":22.76,"l":22.68,"n":209,"o":22.68,"t":"2026-10-20T16:10:00Z","v":14788,"vw":22.740576},{"c":22.79,"h":22.79,"l":22.75,"n":90,"o":22.76,"t":"2026-10-20T16:15:00Z","v":5013,"vw":22.76885},{"c":22.79,"h":22.79,"l":22.775,"n":59,"o":22.79,"t":"2026-10-20T16:20:00Z","v":1921,"vw":22.782674},{"c":22.8,"h":22.82,"l":22.775,"n":145,"o":22.79,"t":"2026-10-20T16:25:00Z","v":10759,"vw":22.796131},{"c":22.78,"h":22.83,"l":22.725,"n":343,"o":22.8,"t":"2026-10-20T16:30:00Z","v":97809,"vw":22.752396},{"c":22.82,"h":22.82,"l":22.775,"n":85,"o":22.775,"t":"2026-10-20T16:35:00Z","v":3688,"vw":22.794688},{"c":22.825,"h":22.825,"l":22.775,"n":153,"o":22.81,"t":"2026-10-20T16:40:00Z","v":10392,"vw":22.798319},{"c":22.84,"h":22.86,"l":22.81,"n":26,"o":22.81,"t":"2026-10-20T16:45:00Z","v":968,"vw":22.834154},{"c":22.84,"h":22.86,"l":22.835,"n":104,"o":22.835,"t":"2026-10-20T16:50:00Z","v":5620,"vw":22.841346},{"c":22.78,"h":22.845,"l":22.78,"n":168,"o":22.84,"t":"2026-10-20T16:55:00Z","v":10317,"vw":22.820916},{"c":22.76,"h":22.78,"l":22.74,"n":254,"o":22.78,"t":"2026-10-20T17:00:00Z","v":23301,"vw":22.761554},{"c":22.75,"h":22.77,"l":22.75,"n":106,"o":22.76,"t":"2026-10-20T17:05:00Z","v":5454,"vw":22.756167},{"c":22.765,"h":22.77,"l":22.75,"n":89,"o":22.75,"t":"2026-10-20T17:10:00Z","v":4791,"vw":22.760974},{"c":22.77,"h":22.775,"l":22.765,"n":112,"o":22.765,"t":"2026-10-20T17:15:00Z","v":6476,"vw":22.771963},{"c":22.765,"h":22.765,"l":22.71,"n":325,"o":22.765,"t":"2026-10-20T17:20:00Z","v":34896,"vw":22.739748},{"c":22.83,"h":22.83,"l":22.76,"n":99,"o":22.77,"t":"2026-10-20T17:25:00Z","v":4706,"vw":22.775629},{"c":22.815,"h":22.83,"l":22.81,"n":80,"o":22.815,"t":"2026-10-20T17:30:00Z","v":2601,"vw":22.817353},{"c":22.75,"h":22.81,"l":22.74,"n":185,"o":22.8,"t":"2026-10-20T17:35:00Z","v":14820,"vw":22.760714},{"c":22.73,"h":22.76,"l":22.72,"n":311,"o":22.745,"t":"2026-10-20T17:40:00Z","v":27447,"vw":22.741141},{"c":22.71,"h":22.725,"l":22.7,"n":153,"o":22.72,"t":"2026-10-20T17:45:00Z","v":7850,"vw":22.717004},{"c":22.74,"h":22.745,"l":22.71,"n":180,"o":22.72,"t":"2026-10-20T17:50:00Z","v":14485,"vw":22.729191},{"c":22.76,"h":22.76,"l":22.745,"n":110,"o":22.75,"t":"2026-10-20T17:55:00Z","v":4553,"vw":22.753804},{"c":22.79,"h":22.8,"l":22.765,"n":222,"o":22.765,"t":"2026-10-20T18:00:00Z","v":13002,"vw":22.780268},{"c":22.795,"h":22.8,"l":22.795,"n":37,"o":22.795,"t":"2026-10-20T18:05:00Z","v":1721,"vw":22.796},{"c":22.825,"h":22.825,"l":22.795,"n":186,"o":22.795,"t":"2026-10-20T18:10:00Z","v":13840,"vw":22.808681},{"c":22.76,"h":22.825,"l":22.75,"n":151,"o":22.825,"t":"2026-10-20T18:15:00Z","v":7859,"vw":22.798031},{"c":22.745,"h":22.765,"l":22.74,"n":146,"o":22.75,"t":"2026-10-20T18:20:00Z","v":17996,"vw":22.752672},{"c":22.725,"h":22.75,"l":22.72,"n":169,"o":22.745,"t":"2026-10-20T18:25:00Z","v":14866,"vw":22.736533},{"c":22.67,"h":22.75,"l":22.67,"n":240,"o":22.725,"t":"2026-10-20T18:30:00Z","v":82665,"vw":22.744165},{"c":22.695,"h":22.7,"l":22.66,"n":117,"o":22.66,"t":"2026-10-20T18:35:00Z","v":7801,"vw":22.682836},{"c":22.79,"h":22.79,"l":22.7,"n":172,"o":22.7,"t":"2026-10-20T18:40:00Z","v":10989,"vw":22.751361},{"c":22.785,"h":22.805,"l":22.785,"n":177,"o":22.785,"t":"2026-10-20T18:45:00Z","v":11421,"vw":22.795741},{"c":22.79,"h":22.81,"l":22.79,"n":160,"o":22.79,"t":"2026-10-20T18:50:00Z","v":11730,"vw":22.796317},{"c":22.81,"h":22.815,"l":22.79,"n":187,"o":22.79,"t":"2026-10-20T18:55:00Z","v":13259,"vw":22.807294},{"c":22.845,"h":22.85,"l":22.82,"n":132,"o":22.82,"t":"2026-10-20T19:00:00Z","v":6670,"vw":22.834814},{"c":22.86,"h":22.87,"l":22.85,"n":157,"o":22.85,"t":"2026-10-20T19:05:00Z","v":11161,"vw":22.857907},{"c":22.84,"h":22.86,"l":22.83,"n":243,"o":22.855,"t":"2026-10-20T19:10:00Z","v":17347,"vw":22.844455},{"c":22.855,"h":22.855,"l":22.84,"n":168,"o":22.84,"t":"2026-10-20T19:15:00Z","v":9232,"vw":22.842641},{"c":22.79,"h":22.855,"l":22.79,"n":290,"o":22.855,"t":"2026-10-20T19:20:00Z","v":27305,"vw":22.822455},{"c":22.785,"h":22.79,"l":22.765,"n":243,"o":22.79,"t":"2026-10-20T19:25:00Z","v":36641,"vw":22.785232},{"c":22.79,"h":22.81,"l":22.775,"n":322,"o":22.79,"t":"2026-10-20T19:30:00Z","v":26349,"vw":22.791472},{"c":22.79,"h":22.795,"l":22.77,"n":303,"o":22.78,"t":"2026-10-20T19:35:00Z","v":19542,"vw":22.784319},{"c":22.805,"h":22.81,"l":22.78,"n":378,"o":22.795,"t":"2026-10-20T19:40:00Z","v":28368,"vw":22.789623},{"c":22.81,"h":22.82,"l":22.795,"n":378,"o":22.805,"t":"2026-10-20T19:45:00Z","v":28902,"vw":22.810824},{"c":22.775,"h":22.81,"l":22.775,"n":513,"o":22.81,"t":"2026-10-20T19:50:00Z","v":45148,"vw":22.796534},{"c":22.64,"h":22.775,"l":22.64,"n":2576,"o":22.775,"t":"2026-10-20T19:55:00Z","v":352007,"vw":22.709509},{"c":22.65,"h":22.65,"l":22.65,"n":36,"o":22.65,"t":"2026-10-20T20:00:00Z","v":234212,"vw":22.65},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-20T22:00:00Z","v":61661,"vw":22.65},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-21T08:00:00Z","v":100,"vw":22.54},{"c":22.65,"h":22.65,"l":22.6,"n":57,"o":22.6,"t":"2026-10-21T11:25:00Z","v":4826,"vw":22.629256},{"c":22.71,"h":22.8,"l":22.68,"n":24,"o":22.68,"t":"2026-10-21T12:25:00Z","v":1421,"vw":22.715025},{"c":22.7,"h":22.8,"l":22.65,"n":18,"o":22.8,"t":"2026-10-21T12:45:00Z","v":1077,"vw":22.695328},{"c":22.2425,"h":23.12,"l":22.22,"n":119,"o":22.39,"t":"2026-10-21T13:30:00Z","v":18459,"vw":22.370347},{"c":22.27,"h":22.42,"l":22.265,"n":63,"o":22.35,"t":"2026-10-21T13:35:00Z","v":3538,"vw":22.327365},{"c":22.185,"h":22.33,"l":22.185,"n":106,"o":22.33,"t":"2026-10-21T13:40:00Z","v":5358,"vw":22.249265},{"c":22.35,"h":22.355,"l":22.2,"n":98,"o":22.23,"t":"2026-10-21T13:45:00Z","v":5875,"vw":22.2702},{"c":22.31,"h":22.36,"l":22.29,"n":87,"o":22.335,"t":"2026-10-21T13:50:00Z","v":4946,"vw":22.313933},{"c":22.34,"h":22.36,"l":22.27,"n":96,"o":22.28,"t":"2026-10-21T13:55:00Z","v":5566,"vw":22.31995},{"c":22.43,"h":22.435,"l":22.345,"n":89,"o":22.345,"t":"2026-10-21T14:00:00Z","v":4853,"vw":22.392038},{"c":22.445,"h":22.525,"l":22.43,"n":169,"o":22.44,"t":"2026-10-21T14:05:00Z","v":10433,"vw":22.472378},{"c":22.495,"h":22.525,"l":22.45,"n":155,"o":22.45,"t":"2026-10-21T14:10:00Z","v":9525,"vw":22.493937},{"c":22.465,"h":22.47,"l":22.43,"n":99,"o":22.44,"t":"2026-10-21T14:15:00Z","v":68318,"vw":22.457111},{"c":22.465,"h":22.465,"l":22.42,"n":180,"o":22.465,"t":"2026-10-21T14:20:00Z","v":51023,"vw":22.449493},{"c":22.455,"h":22.479,"l":22.43,"n":88,"o":22.45,"t":"2026-10-21T14:25:00Z","v":6459,"vw":22.457446},{"c":22.49,"h":22.51,"l":22.455,"n":222,"o":22.455,"t":"2026-10-21T14:30:00Z","v":15489,"vw":22.491207},{"c":22.485,"h":22.505,"l":22.485,"n":109,"o":22.49,"t":"2026-10-21T14:35:00Z","v":5043,"vw":22.489983},{"c":22.4,"h":22.485,"l":22.395,"n":208,"o":22.485,"t":"2026-10-21T14:40:00Z","v":8236,"vw":22.451082},{"c":22.46,"h":22.46,"l":22.4,"n":121,"o":22.4,"t":"2026-10-21T14:45:00Z","v":5217,"vw":22.428744},{"c":22.48,"h":22.48,"l":22.46,"n":137,"o":22.47,"t":"2026-10-21T14:50:00Z","v":7878,"vw":22.473619},{"c":22.535,"h":22.54,"l":22.49,"n":141,"o":22.49,"t":"2026-10-21T14:55:00Z","v":110315,"vw":22.508392},{"c":22.51,"h":22.535,"l":22.51,"n":51,"o":22.535,"t":"2026-10-21T15:00:00Z","v":2662,"vw":22.518449},{"c":22.455,"h":22.5,"l":22.43,"n":158,"o":22.49,"t":"2026-10-21T15:05:00Z","v":9143,"vw":22.458121},{"c":22.42,"h":22.475,"l":22.41,"n":114,"o":22.46,"t":"2026-10-21T15:10:00Z","v":5759,"vw":22.452109},{"c":22.43,"h":22.435,"l":22.43,"n":70,"o":22.435,"t":"2026-10-21T15:15:00Z","v":2936,"vw":22.432682},{"c":22.445,"h":22.45,"l":22.425,"n":126,"o":22.43,"t":"2026-10-21T15:20:00Z","v":7022,"vw":22.4376},{"c":22.45,"h":22.5,"l":22.43,"n":231,"o":22.445,"t":"2026-10-21T15:25:00Z","v":14885,"vw":22.460078},{"c":22.42,"h":22.45,"l":22.41,"n":173,"o":22.45,"t":"2026-10-21T15:30:00Z","v":7551,"vw":22.438049},{"c":22.41,"h":22.44,"l":22.41,"n":107,"o":22.43,"t":"2026-10-21T15:35:00Z","v":5844,"vw":22.421633},{"c":22.44,"h":22.45,"l":22.415,"n":147,"o":22.42,"t":"2026-10-21T15:40:00Z","v":6459,"vw":22.429217},{"c":22.43,"h":22.445,"l":22.43,"n":129,"o":22.44,"t":"2026-10-21T15:45:00Z","v":6674,"vw":22.439947},{"c":22.45,"h":22.455,"l":22.43,"n":101,"o":22.43,"t":"2026-10-21T15:50:00Z","v":5218,"vw":22.445504},{"c":22.45,"h":22.47,"l":22.44,"n":171,"o":22.46,"t":"2026-10-21T15:55:00Z","v":8783,"vw":22.45498},{"c":22.45,"h":22.46,"l":22.44,"n":77,"o":22.45,"t":"2026-10-21T16:00:00Z","v":3891,"vw":22.445953},{"c":22.45,"h":22.49,"l":22.445,"n":170,"o":22.445,"t":"2026-10-21T16:05:00Z","v":9486,"vw":22.463798},{"c":22.475,"h":22.49,"l":22.46,"n":108,"o":22.46,"t":"2026-10-21T16:10:00Z","v":4257,"vw":22.468599},{"c":22.505,"h":22.505,"l":22.49,"n":69,"o":22.49,"t":"2026-10-21T16:15:00Z","v":4416,"vw":22.498179},{"c":22.495,"h":22.51,"l":22.48,"n":91,"o":22.495,"t":"2026-10-21T16:20:00Z","v":3563,"vw":22.488039},{"c":22.53,"h":22.55,"l":22.49,"n":172,"o":22.49,"t":"2026-10-21T16:25:00Z","v":11332,"vw":22.519341},{"c":22.525,"h":22.5619,"l":22.51,"n":62,"o":22.54,"t":"2026-10-21T16:30:00Z","v":4116,"vw":22.537733},{"c":22.415,"h":22.53,"l":22.4,"n":210,"o":22.53,"t":"2026-10-21T16:35:00Z","v":9711,"vw":22.472253},{"c":22.455,"h":22.47,"l":22.43,"n":157,"o":22.44,"t":"2026-10-21T16:40:00Z","v":6318,"vw":22.453135},{"c":22.48,"h":22.48,"l":22.43,"n":182,"o":22.455,"t":"2026-10-21T16:45:00Z","v":12663,"vw":22.442539},{"c":22.48,"h":22.49,"l":22.465,"n":82,"o":22.465,"t":"2026-10-21T16:50:00Z","v":3454,"vw":22.476155},{"c":22.465,"h":22.48,"l":22.465,"n":110,"o":22.48,"t":"2026-10-21T16:55:00Z","v":6219,"vw":22.476114},{"c":22.46,"h":22.475,"l":22.46,"n":86,"o":22.47,"t":"2026-10-21T17:00:00Z","v":5043,"vw":22.469084},{"c":22.46,"h":22.46,"l":22.45,"n":60,"o":22.46,"t":"2026-10-21T17:05:00Z","v":3483,"vw":22.456302},{"c":22.5,"h":22.5,"l":22.47,"n":141,"o":22.47,"t":"2026-10-21T17:10:00Z","v":8982,"vw":22.486459},{"c":22.52,"h":22.535,"l":22.51,"n":106,"o":22.51,"t":"2026-10-21T17:15:00Z","v":5573,"vw":22.52586},{"c":22.505,"h":22.52,"l":22.5,"n":136,"o":22.52,"t":"2026-10-21T17:20:00Z","v":6621,"vw":22.507683},{"c":22.53,"h":22.53,"l":22.51,"n":110,"o":22.52,"t":"2026-10-21T17:25:00Z","v":5614,"vw":22.521141},{"c":22.53,"h":22.54,"l":22.53,"n":112,"o":22.53,"t":"2026-10-21T17:30:00Z","v":3957,"vw":22.53047},{"c":22.57,"h":22.58,"l":22.53,"n":159,"o":22.53,"t":"2026-10-21T17:35:00Z","v":8886,"vw":22.562492},{"c":22.59,"h":22.61,"l":22.58,"n":131,"o":22.58,"t":"2026-10-21T17:40:00Z","v":8593,"vw":22.589787},{"c":22.48,"h":22.595,"l":22.48,"n":219,"o":22.595,"t":"2026-10-21T17:45:00Z","v":13586,"vw":22.554998},{"c":22.49,"h":22.495,"l":22.445,"n":189,"o":22.46,"t":"2026-10-21T17:50:00Z","v":9727,"vw":22.470147},{"c":22.57,"h":22.57,"l":22.5,"n":109,"o":22.5,"t":"2026-10-21T17:55:00Z","v":4847,"vw":22.521596},{"c":22.57,"h":22.6,"l":22.56,"n":178,"o":22.575,"t":"2026-10-21T18:00:00Z","v":11892,"vw":22.573466},{"c":22.565,"h":22.58,"l":22.565,"n":77,"o":22.57,"t":"2026-10-21T18:05:00Z","v":2521,"vw":22.570891},{"c":22.56,"h":22.57,"l":22.55,"n":158,"o":22.56,"t":"2026-10-21T18:10:00Z","v":8456,"vw":22.559925},{"c":22.56,"h":22.57,"l":22.555,"n":129,"o":22.565,"t":"2026-10-21T18:15:00Z","v":6121,"vw":22.562896},{"c":22.51,"h":22.56,"l":22.51,"n":140,"o":22.56,"t":"2026-10-21T18:20:00Z","v":7308,"vw":22.536452},{"c":22.475,"h":22.515,"l":22.455,"n":222,"o":22.515,"t":"2026-10-21T18:25:00Z","v":11652,"vw":22.487469},{"c":22.46,"h":22.49,"l":22.46,"n":167,"o":22.475,"t":"2026-10-21T18:30:00Z","v":7250,"vw":22.47655},{"c":22.41,"h":22.46,"l":22.4,"n":179,"o":22.46,"t":"2026-10-21T18:35:00Z","v":20564,"vw":22.42763},{"c":22.41,"h":22.41,"l":22.37,"n":212,"o":22.39,"t":"2026-10-21T18:40:00Z","v":10918,"vw":22.393507},{"c":22.415,"h":22.44,"l":22.39,"n":340,"o":22.4,"t":"2026-10-21T18:45:00Z","v":18785,"vw":22.408581},{"c":22.44,"h":22.45,"l":22.41,"n":262,"o":22.41,"t":"2026-10-21T18:50:00Z","v":14414,"vw":22.432065},{"c":22.44,"h":22.465,"l":22.44,"n":226,"o":22.445,"t":"2026-10-21T18:55:00Z","v":10956,"vw":22.450773},{"c":22.44,"h":22.45,"l":22.42,"n":300,"o":22.43,"t":"2026-10-21T19:00:00Z","v":17892,"vw":22.433281},{"c":22.47,"h":22.47,"l":22.44,"n":203,"o":22.44,"t":"2026-10-21T19:05:00Z","v":10216,"vw":22.454626},{"c":22.445,"h":22.47,"l":22.4,"n":292,"o":22.47,"t":"2026-10-21T19:10:00Z","v":15990,"vw":22.433477},{"c":22.405,"h":22.445,"l":22.39,"n":292,"o":22.445,"t":"2026-10-21T19:15:00Z","v":14884,"vw":22.419086},{"c":22.36,"h":22.39,"l":22.35,"n":325,"o":22.38,"t":"2026-10-21T19:20:00Z","v":18386,"vw":22.375221},{"c":22.33,"h":22.355,"l":22.29,"n":538,"o":22.29,"t":"2026-10-21T19:25:00Z","v":28647,"vw":22.337026},{"c":22.32,"h":22.33,"l":22.27,"n":347,"o":22.325,"t":"2026-10-21T19:30:00Z","v":25575,"vw":22.308245},{"c":22.35,"h":22.35,"l":22.31,"n":307,"o":22.32,"t":"2026-10-21T19:35:00Z","v":19745,"vw":22.327746},{"c":22.3,"h":22.35,"l":22.27,"n":440,"o":22.35,"t":"2026-10-21T19:40:00Z","v":25005,"vw":22.317615},{"c":22.25,"h":22.295,"l":22.24,"n":423,"o":22.295,"t":"2026-10-21T19:45:00Z","v":30419,"vw":22.261418},{"c":22.26,"h":22.26,"l":22.15,"n":779,"o":22.23,"t":"2026-10-21T19:50:00Z","v":61387,"vw":22.24368},{"c":22.295,"h":22.32,"l":22.23,"n":2020,"o":22.26,"t":"2026-10-21T19:55:00Z","v":177098,"vw":22.273047},{"c":22.29,"h":22.29,"l":22.29,"n":36,"o":22.29,"t":"2026-10-21T20:00:00Z","v":218164,"vw":22.29},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-21T22:15:00Z","v":61661,"vw":22.29},{"c":23,"h":23,"l":22.68,"n":26,"o":22.68,"t":"2026-10-22T08:00:00Z","v":4557,"vw":22.97955},{"c":22.55,"h":22.55,"l":22.54,"n":25,"o":22.54,"t":"2026-10-22T08:10:00Z","v":3127,"vw":22.546678},{"c":22.68,"h":22.68,"l":22.67,"n":26,"o":22.67,"t":"2026-10-22T08:20:00Z","v":750,"vw":22.672857},{"c":22.41,"h":22.41,"l":22.41,"n":4,"o":22.41,"t":"2026-10-22T11:25:00Z","v":430,"vw":22.41},{"c":22.4,"h":22.45,"l":22.35,"n":36,"o":22.35,"t":"2026-10-22T12:15:00Z","v":3982,"vw":22.378097},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-22T12:20:00Z","v":102,"vw":22.45},{"c":22.48,"h":22.595,"l":22.29,"n":50,"o":22.33,"t":"2026-10-22T13:30:00Z","v":11501,"vw":22.3785},{"c":22.2,"h":22.526,"l":22.19,"n":101,"o":22.475,"t":"2026-10-22T13:35:00Z","v":5637,"vw":22.325276},{"c":22.29,"h":22.4,"l":22.196,"n":96,"o":22.3,"t":"2026-10-22T13:40:00Z","v":10335,"vw":22.297534},{"c":22.255,"h":22.38,"l":22.21,"n":143,"o":22.255,"t":"2026-10-22T13:45:00Z","v":12224,"vw":22.275388},{"c":22.18,"h":22.27,"l":22.18,"n":113,"o":22.265,"t":"2026-10-22T13:50:00Z","v":6665,"vw":22.245294},{"c":22.155,"h":22.23,"l":22.135,"n":101,"o":22.16,"t":"2026-10-22T13:55:00Z","v":6895,"vw":22.176547},{"c":22.07,"h":22.15,"l":22.07,"n":106,"o":22.14,"t":"2026-10-22T14:00:00Z","v":6709,"vw":22.126353},{"c":21.97,"h":22.125,"l":21.94,"n":192,"o":22.095,"t":"2026-10-22T14:05:00Z","v":19097,"vw":22.019992},{"c":22.06,"h":22.06,"l":21.97,"n":206,"o":21.97,"t":"2026-10-22T14:10:00Z","v":13307,"vw":22.005455},{"c":22.08,"h":22.09,"l":21.98,"n":234,"o":22.02,"t":"2026-10-22T14:15:00Z","v":15487,"vw":22.05998},{"c":21.984,"h":22.1,"l":21.96,"n":247,"o":22.08,"t":"2026-10-22T14:20:00Z","v":13525,"vw":22.066242},{"c":21.925,"h":21.985,"l":21.925,"n":214,"o":21.985,"t":"2026-10-22T14:25:00Z","v":12115,"vw":21.953533},{"c":21.92,"h":21.925,"l":21.83,"n":255,"o":21.92,"t":"2026-10-22T14:30:00Z","v":16003,"vw":21.878126},{"c":21.85,"h":21.9,"l":21.84,"n":210,"o":21.9,"t":"2026-10-22T14:35:00Z","v":11019,"vw":21.861414},{"c":21.93,"h":21.98,"l":21.845,"n":263,"o":21.845,"t":"2026-10-22T14:40:00Z","v":12573,"vw":21.928026},{"c":21.95,"h":21.96,"l":21.88,"n":359,"o":21.92,"t":"2026-10-22T14:45:00Z","v":44860,"vw":21.907866},{"c":21.795,"h":21.955,"l":21.775,"n":392,"o":21.955,"t":"2026-10-22T14:50:00Z","v":30516,"vw":21.827875},{"c":21.705,"h":21.8,"l":21.6,"n":721,"o":21.8,"t":"2026-10-22T14:55:00Z","v":62916,"vw":21.696296},{"c":21.755,"h":21.77,"l":21.7,"n":371,"o":21.705,"t":"2026-10-22T15:00:00Z","v":34994,"vw":21.730439},{"c":21.625,"h":21.76,"l":21.61,"n":209,"o":21.76,"t":"2026-10-22T15:05:00Z","v":10124,"vw":21.699765},{"c":21.54,"h":21.63,"l":21.52,"n":277,"o":21.62,"t":"2026-10-22T15:10:00Z","v":13316,"vw":21.567442},{"c":21.45,"h":21.55,"l":21.43,"n":413,"o":21.55,"t":"2026-10-22T15:15:00Z","v":27865,"vw":21.471127},{"c":21.21,"h":21.4,"l":21.21,"n":224,"o":21.4,"t":"2026-10-22T15:20:00Z","v":8518,"vw":21.315027},{"c":21.13,"h":21.2,"l":21.099,"n":445,"o":21.2,"t":"2026-10-22T15:25:00Z","v":21587,"vw":21.133563},{"c":21.2,"h":21.225,"l":21.1,"n":415,"o":21.12,"t":"2026-10-22T15:30:00Z","v":17054,"vw":21.163215},{"c":21.21,"h":21.23,"l":21.165,"n":254,"o":21.19,"t":"2026-10-22T15:35:00Z","v":12401,"vw":21.210005},{"c":21.31,"h":21.31,"l":21.19,"n":370,"o":21.21,"t":"2026-10-22T15:40:00Z","v":19681,"vw":21.23212},{"c":21.24,"h":21.31,"l":21.19,"n":337,"o":21.31,"t":"2026-10-22T15:45:00Z","v":22606,"vw":21.264121},{"c":21.32,"h":21.35,"l":21.19,"n":243,"o":21.235,"t":"2026-10-22T15:50:00Z","v":12177,"vw":21.261854},{"c":21.33,"h":21.37,"l":21.32,"n":249,"o":21.32,"t":"2026-10-22T15:55:00Z","v":12914,"vw":21.351178},{"c":21.37,"h":21.425,"l":21.35,"n":232,"o":21.35,"t":"2026-10-22T16:00:00Z","v":10449,"vw":21.383362},{"c":21.445,"h":21.465,"l":21.34,"n":249,"o":21.375,"t":"2026-10-22T16:05:00Z","v":13125,"vw":21.390375},{"c":21.5,"h":21.5,"l":21.43,"n":333,"o":21.45,"t":"2026-10-22T16:10:00Z","v":17957,"vw":21.471507},{"c":21.505,"h":21.51,"l":21.5,"n":175,"o":21.5,"t":"2026-10-22T16:15:00Z","v":7092,"vw":21.503628},{"c":21.54,"h":21.54,"l":21.49,"n":200,"o":21.505,"t":"2026-10-22T16:20:00Z","v":11677,"vw":21.517716},{"c":21.53,"h":21.54,"l":21.48,"n":336,"o":21.535,"t":"2026-10-22T16:25:00Z","v":20345,"vw":21.510805},{"c":21.53,"h":21.575,"l":21.51,"n":286,"o":21.54,"t":"2026-10-22T16:30:00Z","v":12492,"vw":21.551032},{"c":21.48,"h":21.515,"l":21.45,"n":221,"o":21.515,"t":"2026-10-22T16:35:00Z","v":13156,"vw":21.483145},{"c":21.545,"h":21.575,"l":21.5,"n":138,"o":21.52,"t":"2026-10-22T16:40:00Z","v":8668,"vw":21.548762},{"c":21.58,"h":21.58,"l":21.54,"n":100,"o":21.56,"t":"2026-10-22T16:45:00Z","v":4764,"vw":21.567937},{"c":21.59,"h":21.63,"l":21.58,"n":223,"o":21.59,"t":"2026-10-22T16:50:00Z","v":12849,"vw":21.611839},{"c":21.64,"h":21.66,"l":21.59,"n":231,"o":21.59,"t":"2026-10-22T16:55:00Z","v":12680,"vw":21.631195},{"c":21.61,"h":21.64,"l":21.59,"n":218,"o":21.63,"t":"2026-10-22T17:00:00Z","v":10093,"vw":21.615629},{"c":21.61,"h":21.65,"l":21.61,"n":208,"o":21.62,"t":"2026-10-22T17:05:00Z","v":11075,"vw":21.627524},{"c":21.61,"h":21.645,"l":21.61,"n":268,"o":21.63,"t":"2026-10-22T17:10:00Z","v":15456,"vw":21.632903},{"c":21.625,"h":21.65,"l":21.58,"n":221,"o":21.62,"t":"2026-10-22T17:15:00Z","v":10140,"vw":21.616469},{"c":21.595,"h":21.62,"l":21.595,"n":170,"o":21.61,"t":"2026-10-22T17:20:00Z","v":6522,"vw":21.609862},{"c":21.625,"h":21.64,"l":21.6,"n":207,"o":21.61,"t":"2026-10-22T17:25:00Z","v":12714,"vw":21.621064},{"c":21.62,"h":21.62,"l":21.55,"n":252,"o":21.62,"t":"2026-10-22T17:30:00Z","v":13568,"vw":21.58792},{"c":21.535,"h":21.6399,"l":21.53,"n":142,"o":21.6399,"t":"2026-10-22T17:35:00Z","v":7607,"vw":21.590963},{"c":21.63,"h":21.64,"l":21.52,"n":297,"o":21.55,"t":"2026-10-22T17:40:00Z","v":19091,"vw":21.573526},{"c":21.66,"h":21.66,"l":21.64,"n":152,"o":21.64,"t":"2026-10-22T17:45:00Z","v":5441,"vw":21.652843},{"c":21.5,"h":21.68,"l":21.5,"n":349,"o":21.67,"t":"2026-10-22T17:50:00Z","v":28469,"vw":21.635649},{"c":21.545,"h":21.545,"l":21.49,"n":247,"o":21.52,"t":"2026-10-22T17:55:00Z","v":15289,"vw":21.513012},{"c":21.495,"h":21.55,"l":21.49,"n":194,"o":21.545,"t":"2026-10-22T18:00:00Z","v":8719,"vw":21.510116},{"c":21.515,"h":21.54,"l":21.48,"n":200,"o":21.51,"t":"2026-10-22T18:05:00Z","v":12844,"vw":21.517111},{"c":21.465,"h":21.53,"l":21.465,"n":197,"o":21.53,"t":"2026-10-22T18:10:00Z","v":12479,"vw":21.508659},{"c":21.38,"h":21.465,"l":21.38,"n":303,"o":21.465,"t":"2026-10-22T18:15:00Z","v":17522,"vw":21.430362},{"c":21.26,"h":21.375,"l":21.26,"n":359,"o":21.37,"t":"2026-10-22T18:20:00Z","v":21724,"vw":21.322151},{"c":21.235,"h":21.29,"l":21.23,"n":266,"o":21.27,"t":"2026-10-22T18:25:00Z","v":23310,"vw":21.25545},{"c":21.325,"h":21.325,"l":21.19,"n":318,"o":21.235,"t":"2026-10-22T18:30:00Z","v":77880,"vw":21.263692},{"c":21.335,"h":21.38,"l":21.32,"n":305,"o":21.33,"t":"2026-10-22T18:35:00Z","v":19322,"vw":21.355025},{"c":21.28,"h":21.335,"l":21.24,"n":288,"o":21.335,"t":"2026-10-22T18:40:00Z","v":19569,"vw":21.290957},{"c":21.135,"h":21.31,"l":21.12,"n":823,"o":21.275,"t":"2026-10-22T18:45:00Z","v":82858,"vw":21.194723},{"c":21.105,"h":21.159,"l":21.05,"n":496,"o":21.135,"t":"2026-10-22T18:50:00Z","v":40511,"vw":21.113792},{"c":21.04,"h":21.145,"l":21.04,"n":380,"o":21.1,"t":"2026-10-22T18:55:00Z","v":22255,"vw":21.092025},{"c":20.885,"h":21.07,"l":20.852,"n":783,"o":21.05,"t":"2026-10-22T19:00:00Z","v":105123,"vw":20.969155},{"c":20.96,"h":20.96,"l":20.87,"n":440,"o":20.88,"t":"2026-10-22T19:05:00Z","v":43726,"vw":20.92935},{"c":20.99,"h":21.04,"l":20.94,"n":670,"o":20.96,"t":"2026-10-22T19:10:00Z","v":75019,"vw":20.98555},{"c":20.97,"h":21.01,"l":20.9,"n":841,"o":20.99,"t":"2026-10-22T19:15:00Z","v":102103,"vw":20.95683},{"c":21.015,"h":21.015,"l":20.94,"n":763,"o":20.97,"t":"2026-10-22T19:20:00Z","v":100612,"vw":20.984788},{"c":20.98,"h":21.015,"l":20.97,"n":685,"o":21.015,"t":"2026-10-22T19:25:00Z","v":79684,"vw":20.998494},{"c":20.87,"h":20.97,"l":20.85,"n":737,"o":20.97,"t":"2026-10-22T19:30:00Z","v":51569,"vw":20.900342},{"c":20.75,"h":20.88,"l":20.72,"n":1105,"o":20.88,"t":"2026-10-22T19:35:00Z","v":115569,"vw":20.78894},{"c":20.77,"h":20.77,"l":20.7,"n":802,"o":20.75,"t":"2026-10-22T19:40:00Z","v":62916,"vw":20.732636},{"c":20.67,"h":20.81,"l":20.66,"n":1008,"o":20.775,"t":"2026-10-22T19:45:00Z","v":96610,"vw":20.744176},{"c":20.61,"h":20.7,"l":20.61,"n":1141,"o":20.66,"t":"2026-10-22T19:50:00Z","v":95450,"vw":20.650264},{"c":20.69,"h":20.725,"l":20.55,"n":4002,"o":20.615,"t":"2026-10-22T19:55:00Z","v":419492,"vw":20.623329},{"c":20.71,"h":20.71,"l":20.71,"n":41,"o":20.71,"t":"2026-10-22T20:00:00Z","v":359496,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-22T21:45:00Z","v":61661,"vw":20.71}],"history":[{"c":18.49,"h":18.83,"l":18.47,"n":3372,"o":18.55,"t":"2024-10-21T04:00:00Z","v":287712,"vw":18.588316},{"c":18.36,"h":18.63,"l":18.23,"n":2324,"o":18.6,"t":"2024-10-22T04:00:00Z","v":138347,"vw":18.410611},{"c":18.23,"h":18.27,"l":18.11,"n":1896,"o":18.16,"t":"2024-10-23T04:00:00Z","v":193177,"vw":18.19255},{"c":18.19,"h":18.28,"l":18,"n":3564,"o":18.2624,"t":"2024-10-24T04:00:00Z","v":392292,"vw":18.125859},{"c":18.05,"h":18.355,"l":18.04,"n":2522,"o":18.2,"t":"2024-10-25T04:00:00Z","v":153220,"vw":18.119849},{"c":17.71,"h":18.1,"l":17.61,"n":2002,"o":18.07,"t":"2024-10-28T04:00:00Z","v":131711,"vw":17.848308},{"c":18.06,"h":18.16,"l":17.39,"n":4588,"o":17.57,"t":"2024-10-29T04:00:00Z","v":374470,"vw":17.714743},{"c":18.25,"h":18.38,"l":17.915,"n":2689,"o":18.11,"t":"2024-10-30T04:00:00Z","v":177585,"vw":18.227914},{"c":18.04,"h":18.25,"l":17.985,"n":2451,"o":18.08,"t":"2024-10-31T04:00:00Z","v":131767,"vw":18.05904},{"c":17.64,"h":18.345,"l":17.62,"n":2088,"o":18.21,"t":"2024-11-01T04:00:00Z","v":133063,"vw":17.888466},{"c":17.87,"h":18.135,"l":17.6401,"n":1128,"o":17.72,"t":"2024-11-04T05:00:00Z","v":52243,"vw":17.930177},{"c":18.11,"h":18.11,"l":17.91,"n":1642,"o":17.91,"t":"2024-11-05T05:00:00Z","v":74311,"vw":18.065811},{"c":18.82,"h":19.078,"l":18.29,"n":7587,"o":18.29,"t":"2024-11-06T05:00:00Z","v":374652,"vw":18.723602},{"c":19.29,"h":19.81,"l":18.57,"n":1881,"o":18.74,"t":"2024-11-07T05:00:00Z","v":91894,"vw":19.215583},{"c":19.5,"h":19.6,"l":19.12,"n":2674,"o":19.12,"t":"2024-11-08T05:00:00Z","v":129375,"vw":19.41355},{"c":20.63,"h":21.07,"l":19.48,"n":5285,"o":19.68,"t":"2024-11-11T05:00:00Z","v":528365,"vw":20.311517},{"c":20.7,"h":21.15,"l":19.885,"n":4855,"o":20.16,"t":"2024-11-12T05:00:00Z","v":347866,"vw":20.455061},{"c":20.49,"h":21.11,"l":20.47,"n":2018,"o":20.81,"t":"2024-11-13T05:00:00Z","v":145428,"vw":20.745288},{"c":21.32,"h":21.32,"l":20.4601,"n":3695,"o":20.67,"t":"2024-11-14T05:00:00Z","v":300963,"vw":21.088539},{"c":20.61,"h":21.565,"l":20.27,"n":6517,"o":21.45,"t":"2024-11-15T05:00:00Z","v":327952,"vw":20.895736},{"c":20.52,"h":20.94,"l":20.18,"n":3326,"o":20.62,"t":"2024-11-18T05:00:00Z","v":195904,"vw":20.524522},{"c":20.95,"h":20.95,"l":20.45,"n":3417,"o":20.86,"t":"2024-11-19T05:00:00Z","v":205192,"vw":20.775946},{"c":21.19,"h":21.3,"l":20.5,"n":4043,"o":20.5,"t":"2024-11-20T05:00:00Z","v":189697,"vw":21.065891},{"c":21.54,"h":22.16,"l":21.28,"n":5398,"o":21.5,"t":"2024-11-21T05:00:00Z","v":476965,"vw":21.681457},{"c":21.93,"h":21.95,"l":21.105,"n":5453,"o":21.48,"t":"2024-11-22T05:00:00Z","v":468371,"vw":21.691763},{"c":21.42,"h":22.5,"l":21,"n":6521,"o":21.85,"t":"2024-11-25T05:00:00Z","v":486797,"vw":21.744474},{"c":21.74,"h":21.9699,"l":21.505,"n":5880,"o":21.52,"t":"2024-11-26T05:00:00Z","v":297700,"vw":21.828685},{"c":21.78,"h":22,"l":21.45,"n":5519,"o":21.74,"t":"2024-11-27T05:00:00Z","v":274618,"vw":21.79531},{"c":21.96,"h":22.28,"l":21.75,"n":3563,"o":22,"t":"2024-11-29T05:00:00Z","v":217758,"vw":21.979886},{"c":21.61,"h":22.159,"l":21.13,"n":5489,"o":22.04,"t":"2024-12-02T05:00:00Z","v":279618,"vw":21.464029},{"c":21.76,"h":21.83,"l":21.26,"n":4281,"o":21.72,"t":"2024-12-03T05:00:00Z","v":234880,"vw":21.658632},{"c":21.61,"h":22.38,"l":21.61,"n":5008,"o":21.71,"t":"2024-12-04T05:00:00Z","v":323803,"vw":21.877253},{"c":22.01,"h":22.26,"l":21.5,"n":4306,"o":21.5,"t":"2024-12-05T05:00:00Z","v":428874,"vw":22.035636},{"c":21.67,"h":22.025,"l":21.535,"n":5840,"o":21.95,"t":"2024-12-06T05:00:00Z","v":313181,"vw":21.817194},{"c":21.58,"h":22.05,"l":21.5554,"n":6850,"o":21.88,"t":"2024-12-09T05:00:00Z","v":457170,"vw":21.816026},{"c":21.94,"h":22.22,"l":21.33,"n":5989,"o":21.75,"t":"2024-12-10T05:00:00Z","v":355746,"vw":21.863046},{"c":23.23,"h":23.56,"l":22.15,"n":7068,"o":22.15,"t":"2024-12-11T05:00:00Z","v":662790,"vw":23.006476},{"c":23.41,"h":24.03,"l":22.96,"n":6654,"o":23.13,"t":"2024-12-12T05:00:00Z","v":470362,"vw":23.556202},{"c":23.25,"h":23.78,"l":22.6185,"n":5141,"o":23.21,"t":"2024-12-13T05:00:00Z","v":309204,"vw":23.198646},{"c":23,"h":23.72,"l":23,"n":6244,"o":23.28,"t":"2024-12-16T05:00:00Z","v":539301,"vw":23.238617},{"c":23.1,"h":23.24,"l":22.57,"n":4773,"o":22.9,"t":"2024-12-17T05:00:00Z","v":363359,"vw":23.042768},{"c":22.13,"h":23.385,"l":21.98,"n":7125,"o":22.96,"t":"2024-12-18T05:00:00Z","v":410006,"vw":22.375825},{"c":21.82,"h":22.93,"l":21.7474,"n":8470,"o":22.3,"t":"2024-12-19T05:00:00Z","v":522420,"vw":21.942388},{"c":21.69,"h":22.35,"l":21.51,"n":9979,"o":21.61,"t":"2024-12-20T05:00:00Z","v":3358972,"vw":21.737631},{"c":21.97,"h":21.97,"l":21.1937,"n":4564,"o":21.45,"t":"2024-12-23T05:00:00Z","v":225979,"vw":21.741263},{"c":22.55,"h":22.59,"l":21.86,"n":1717,"o":22.14,"t":"2024-12-24T05:00:00Z","v":69231,"vw":22.343508},{"c":22.66,"h":22.76,"l":22.26,"n":4517,"o":22.4,"t":"2024-12-26T05:00:00Z","v":260861,"vw":22.523621},{"c":22.53,"h":22.95,"l":22.43,"n":4623,"o":22.67,"t":"2024-12-27T05:00:00Z","v":278826,"vw":22.594132},{"c":23.77,"h":23.77,"l":22.725,"n":4584,"o":22.89,"t":"2024-12-30T05:00:00Z","v":248148,"vw":23.565659},{"c":23.78,"h":23.94,"l":23.43,"n":4389,"o":23.65,"t":"2024-12-31T05:00:00Z","v":400112,"vw":23.688079},{"c":23.5,"h":24.32,"l":23.31,"n":5827,"o":24.32,"t":"2025-01-02T05:00:00Z","v":414285,"vw":23.593277},{"c":23.68,"h":24.19,"l":23.43,"n":5020,"o":23.66,"t":"2025-01-03T05:00:00Z","v":310451,"vw":23.72871},{"c":23.52,"h":23.93,"l":23.43,"n":4605,"o":23.71,"t":"2025-01-06T05:00:00Z","v":213923,"vw":23.598944},{"c":23.42,"h":23.67,"l":23.27,"n":2552,"o":23.54,"t":"2025-01-07T05:00:00Z","v":128359,"vw":23.44337},{"c":23.92,"h":23.9414,"l":22.7205,"n":5648,"o":23.3,"t":"2025-01-08T05:00:00Z","v":473475,"vw":23.440467},{"c":24.45,"h":24.935,"l":23.7999,"n":7710,"o":24.11,"t":"2025-01-10T05:00:00Z","v":784124,"vw":24.36853},{"c":23.87,"h":24.87,"l":23.79,"n":5872,"o":24.56,"t":"2025-01-13T05:00:00Z","v":635709,"vw":24.338376},{"c":24.09,"h":24.44,"l":23.75,"n":3478,"o":23.75,"t":"2025-01-14T05:00:00Z","v":314803,"vw":24.118291},{"c":24.4,"h":24.605,"l":24.07,"n":3768,"o":24.21,"t":"2025-01-15T05:00:00Z","v":793641,"vw":24.279433},{"c":24.34,"h":24.68,"l":24.25,"n":3370,"o":24.36,"t":"2025-01-16T05:00:00Z","v":270576,"vw":24.452975},{"c":24.38,"h":24.75,"l":24.26,"n":4721,"o":24.43,"t":"2025-01-17T05:00:00Z","v":288705,"vw":24.412686},{"c":24.86,"h":25.02,"l":24.04,"n":6466,"o":24.33,"t":"2025-01-21T05:00:00Z","v":440313,"vw":24.794737},{"c":25.56,"h":25.975,"l":24.85,"n":7707,"o":24.98,"t":"2025-01-22T05:00:00Z","v":765340,"vw":25.617048},{"c":26.45,"h":26.78,"l":25.565,"n":8994,"o":25.63,"t":"2025-01-23T05:00:00Z","v":1207963,"vw":26.41731},{"c":26.49,"h":26.68,"l":25.47,"n":5013,"o":26.46,"t":"2025-01-24T05:00:00Z","v":495983,"vw":26.283141},{"c":24.31,"h":26.47,"l":23.93,"n":10184,"o":26.47,"t":"2025-01-27T05:00:00Z","v":762482,"vw":24.501861},{"c":24.9,"h":24.97,"l":24.26,"n":4649,"o":24.47,"t":"2025-01-28T05:00:00Z","v":328415,"vw":24.737476},{"c":25.2,"h":25.2,"l":24.62,"n":5729,"o":24.94,"t":"2025-01-29T05:00:00Z","v":742459,"vw":24.904002},{"c":24.92,"h":26.235,"l":24.82,"n":6069,"o":25.67,"t":"2025-01-30T05:00:00Z","v":457846,"vw":25.537421},{"c":24.5,"h":25.14,"l":24.4,"n":4613,"o":24.83,"t":"2025-01-31T05:00:00Z","v":283286,"vw":24.709972},{"c":24.49,"h":24.79,"l":24.2011,"n":3805,"o":24.65,"t":"2025-02-03T05:00:00Z","v":252357,"vw":24.507216},{"c":24.22,"h":24.71,"l":23.77,"n":5641,"o":23.95,"t":"2025-02-04T05:00:00Z","v":487700,"vw":24.378115},{"c":24.35,"h":24.51,"l":23.85,"n":4720,"o":24.07,"t":"2025-02-05T05:00:00Z","v":345924,"vw":24.329004},{"c":23.99,"h":24.46,"l":23.78,"n":3930,"o":24.46,"t":"2025-02-06T05:00:00Z","v":287152,"vw":23.988489},{"c":24.08,"h":24.32,"l":23.82,"n":4979,"o":24.04,"t":"2025-02-07T05:00:00Z","v":249684,"vw":24.062694},{"c":24.58,"h":24.84,"l":24.28,"n":5333,"o":24.28,"t":"2025-02-10T05:00:00Z","v":295430,"vw":24.636824},{"c":24.26,"h":24.9,"l":24.08,"n":4745,"o":24.52,"t":"2025-02-11T05:00:00Z","v":414831,"vw":24.552935},{"c":24,"h":24.545,"l":23.8,"n":4791,"o":24.1,"t":"2025-02-12T05:00:00Z","v":333556,"vw":24.048155},{"c":24,"h":24.225,"l":23.8301,"n":4492,"o":24.04,"t":"2025-02-13T05:00:00Z","v":287410,"vw":23.977673},{"c":23.66,"h":24.16,"l":23.59,"n":3832,"o":24.11,"t":"2025-02-14T05:00:00Z","v":149682,"vw":23.735103},{"c":24.02,"h":24.37,"l":23.51,"n":5209,"o":23.75,"t":"2025-02-18T05:00:00Z","v":314618,"vw":24.046062},{"c":25.11,"h":25.12,"l":24.015,"n":6834,"o":24.03,"t":"2025-02-19T05:00:00Z","v":807131,"vw":24.663352},{"c":24.64,"h":24.91,"l":24.46,"n":4104,"o":24.86,"t":"2025-02-20T05:00:00Z","v":218237,"vw":24.651983},{"c":23.35,"h":24.79,"l":23.25,"n":6774,"o":24.79,"t":"2025-02-21T05:00:00Z","v":356716,"vw":23.580855},{"c":22.79,"h":23.57,"l":22.75,"n":6270,"o":23.57,"t":"2025-02-24T05:00:00Z","v":246257,"vw":22.950457},{"c":22.8,"h":23.15,"l":22.41,"n":5427,"o":23.04,"t":"2025-02-25T05:00:00Z","v":276540,"vw":22.731515},{"c":21.64,"h":22.705,"l":21.1275,"n":8032,"o":22.37,"t":"2025-02-26T05:00:00Z","v":822008,"vw":21.712079},{"c":20.33,"h":21.97,"l":19.36,"n":14141,"o":21.86,"t":"2025-02-27T05:00:00Z","v":1620723,"vw":20.105644},{"c":20.19,"h":20.45,"l":19.88,"n":7644,"o":20.16,"t":"2025-02-28T05:00:00Z","v":797181,"vw":20.199004},{"c":19.4,"h":20.335,"l":19.03,"n":9722,"o":20.22,"t":"2025-03-03T05:00:00Z","v":922060,"vw":19.487247},{"c":19.17,"h":19.44,"l":18.22,"n":8325,"o":19.12,"t":"2025-03-04T05:00:00Z","v":698551,"vw":18.919248},{"c":18.8,"h":19.25,"l":18.05,"n":8103,"o":19.25,"t":"2025-03-05T05:00:00Z","v":668335,"vw":18.533594},{"c":17.93,"h":18.685,"l":17.92,"n":6161,"o":18.65,"t":"2025-03-06T05:00:00Z","v":646414,"vw":18.281061},{"c":18.22,"h":18.42,"l":17.77,"n":5553,"o":17.96,"t":"2025-03-07T05:00:00Z","v":462555,"vw":18.129162},{"c":18.12,"h":18.53,"l":17.88,"n":4871,"o":18.21,"t":"2025-03-10T04:00:00Z","v":348009,"vw":18.157417},{"c":19.34,"h":19.36,"l":17.99,"n":9592,"o":18.3,"t":"2025-03-11T04:00:00Z","v":583372,"vw":19.132012},{"c":19.58,"h":20.1,"l":19.39,"n":7222,"o":19.61,"t":"2025-03-12T04:00:00Z","v":675283,"vw":19.718848},{"c":19.06,"h":19.75,"l":18.92,"n":4333,"o":19.59,"t":"2025-03-13T04:00:00Z","v":286447,"vw":19.119988},{"c":20.02,"h":20.11,"l":19.12,"n":5433,"o":19.12,"t":"2025-03-14T04:00:00Z","v":300557,"vw":19.90047},{"c":20.43,"h":20.645,"l":19.72,"n":4406,"o":19.72,"t":"2025-03-17T04:00:00Z","v":204717,"vw":20.455584},{"c":20.66,"h":20.87,"l":20.342,"n":2996,"o":20.63,"t":"2025-03-18T04:00:00Z","v":168740,"vw":20.662776},{"c":21.12,"h":21.14,"l":20.67,"n":6140,"o":20.71,"t":"2025-03-19T04:00:00Z","v":353134,"vw":20.951412},{"c":21.07,"h":21.18,"l":20.79,"n":5709,"o":20.87,"t":"2025-03-20T04:00:00Z","v":256651,"vw":20.979121},{"c":20.76,"h":21.034,"l":20.64,"n":3498,"o":20.91,"t":"2025-03-21T04:00:00Z","v":210682,"vw":20.806501},{"c":21.22,"h":21.29,"l":20.865,"n":3737,"o":20.93,"t":"2025-03-24T04:00:00Z","v":340737,"vw":21.17339},{"c":20.99,"h":21.35,"l":20.89,"n":5885,"o":21.34,"t":"2025-03-25T04:00:00Z","v":455272,"vw":21.047406},{"c":20.85,"h":21.17,"l":20.74,"n":7323,"o":21.11,"t":"2025-03-26T04:00:00Z","v":573336,"vw":20.874661},{"c":20.82,"h":20.94,"l":20.39,"n":6518,"o":20.75,"t":"2025-03-27T04:00:00Z","v":587884,"vw":20.77647},{"c":20.74,"h":20.93,"l":20.31,"n":8046,"o":20.69,"t":"2025-03-28T04:00:00Z","v":731001,"vw":20.669996},{"c":21,"h":21.26,"l":20.29,"n":6856,"o":20.59,"t":"2025-03-31T04:00:00Z","v":633342,"vw":20.998799},{"c":20.92,"h":21.17,"l":20.55,"n":4438,"o":20.9,"t":"2025-04-01T04:00:00Z","v":159567,"vw":20.884426},{"c":21.59,"h":21.77,"l":20.66,"n":7220,"o":20.66,"t":"2025-04-02T04:00:00Z","v":539524,"vw":21.431001},{"c":20.37,"h":20.47,"l":19.63,"n":9552,"o":20.44,"t":"2025-04-03T04:00:00Z","v":673303,"vw":20.22521},{"c":17.11,"h":18.98,"l":16.8,"n":13460,"o":18.98,"t":"2025-04-04T04:00:00Z","v":840998,"vw":17.361387},{"c":16.55,"h":17.97,"l":16.111,"n":10510,"o":16.21,"t":"2025-04-07T04:00:00Z","v":613340,"vw":16.691087},{"c":15.9,"h":17.4,"l":15.685,"n":7167,"o":17.32,"t":"2025-04-08T04:00:00Z","v":541852,"vw":16.210125},{"c":17.15,"h":17.6,"l":15,"n":10282,"o":15.68,"t":"2025-04-09T04:00:00Z","v":690824,"vw":16.537009},{"c":16.17,"h":16.72,"l":15.9,"n":6265,"o":16.6,"t":"2025-04-10T04:00:00Z","v":398532,"vw":16.208363},{"c":16.54,"h":16.69,"l":15.6955,"n":6308,"o":16.11,"t":"2025-04-11T04:00:00Z","v":358015,"vw":16.355959},{"c":17.02,"h":17.29,"l":16.44,"n":6228,"o":16.9,"t":"2025-04-14T04:00:00Z","v":580696,"vw":17.013135},{"c":16.72,"h":17.32,"l":16.655,"n":3205,"o":17.18,"t":"2025-04-15T04:00:00Z","v":167077,"vw":16.786415},{"c":17.3,"h":17.43,"l":16.61,"n":4805,"o":16.61,"t":"2025-04-16T04:00:00Z","v":255285,"vw":17.257272},{"c":17.52,"h":17.89,"l":17.41,"n":3239,"o":17.41,"t":"2025-04-17T04:00:00Z","v":226764,"vw":17.638971},{"c":17.3,"h":17.39,"l":16.77,"n":6990,"o":17.3,"t":"2025-04-21T04:00:00Z","v":675926,"vw":17.198374},{"c":17.99,"h":18.19,"l":17.52,"n":4633,"o":17.72,"t":"2025-04-22T04:00:00Z","v":258923,"vw":17.987793},{"c":18.03,"h":18.64,"l":17.78,"n":7183,"o":18.59,"t":"2025-04-23T04:00:00Z","v":443970,"vw":18.090723},{"c":18.35,"h":18.5,"l":18.12,"n":4468,"o":18.12,"t":"2025-04-24T04:00:00Z","v":244204,"vw":18.350335},{"c":18.42,"h":18.42,"l":17.98,"n":4370,"o":18.09,"t":"2025-04-25T04:00:00Z","v":241593,"vw":18.248441},{"c":18.5,"h":18.675,"l":18.26,"n":5224,"o":18.36,"t":"2025-04-28T04:00:00Z","v":152651,"vw":18.473358},{"c":18.53,"h":18.85,"l":18.02,"n":6371,"o":18.5,"t":"2025-04-29T04:00:00Z","v":220332,"vw":18.577489},{"c":18.13,"h":18.27,"l":17.84,"n":4524,"o":18.27,"t":"2025-04-30T04:00:00Z","v":152026,"vw":18.077491},{"c":18.21,"h":18.79,"l":17.795,"n":8109,"o":17.94,"t":"2025-05-01T04:00:00Z","v":534798,"vw":18.333862},{"c":18.6,"h":18.71,"l":18.15,"n":6438,"o":18.48,"t":"2025-05-02T04:00:00Z","v":315110,"vw":18.541006},{"c":17.99,"h":18.3,"l":17.94,"n":5133,"o":18.27,"t":"2025-05-05T04:00:00Z","v":273123,"vw":18.090945},{"c":18.07,"h":18.57,"l":18.05,"n":5354,"o":18.13,"t":"2025-05-06T04:00:00Z","v":235551,"vw":18.207479},{"c":18.28,"h":18.35,"l":17.82,"n":7719,"o":18.11,"t":"2025-05-07T04:00:00Z","v":402458,"vw":18.114369},{"c":19.18,"h":19.39,"l":18.5,"n":5610,"o":18.54,"t":"2025-05-08T04:00:00Z","v":300524,"vw":19.187087},{"c":20.47,"h":20.99,"l":19.395,"n":8001,"o":19.61,"t":"2025-05-09T04:00:00Z","v":592646,"vw":20.366929},{"c":21.78,"h":22.09,"l":20.86,"n":11709,"o":21,"t":"2025-05-12T04:00:00Z","v":739856,"vw":21.824032},{"c":22.38,"h":22.44,"l":21.78,"n":7302,"o":21.96,"t":"2025-05-13T04:00:00Z","v":317079,"vw":22.218383},{"c":22.63,"h":22.78,"l":22.02,"n":7914,"o":22.12,"t":"2025-05-14T04:00:00Z","v":368736,"vw":22.557682},{"c":22.55,"h":22.76,"l":22.3,"n":7308,"o":22.39,"t":"2025-05-15T04:00:00Z","v":288398,"vw":22.568982},{"c":22.25,"h":22.59,"l":22.24,"n":5301,"o":22.57,"t":"2025-05-16T04:00:00Z","v":293101,"vw":22.347489},{"c":22.17,"h":22.24,"l":21.7,"n":4476,"o":22.1,"t":"2025-05-19T04:00:00Z","v":213496,"vw":22.074932},{"c":21.93,"h":22.495,"l":21.84,"n":7323,"o":22.27,"t":"2025-05-20T04:00:00Z","v":587265,"vw":22.064481},{"c":21.26,"h":22.07,"l":21.21,"n":7897,"o":21.88,"t":"2025-05-21T04:00:00Z","v":578953,"vw":21.42135},{"c":21.74,"h":21.86,"l":20.945,"n":5220,"o":21,"t":"2025-05-22T04:00:00Z","v":249418,"vw":21.625637},{"c":21.66,"h":21.915,"l":21.436,"n":4326,"o":21.44,"t":"2025-05-23T04:00:00Z","v":200719,"vw":21.725295},{"c":22.01,"h":22.26,"l":21.69,"n":3954,"o":21.95,"t":"2025-05-27T04:00:00Z","v":151533,"vw":22.044807},{"c":22,"h":22.27,"l":21.9,"n":4134,"o":22.21,"t":"2025-05-28T04:00:00Z","v":171324,"vw":22.028656},{"c":21.87,"h":22.2,"l":21.85,"n":3215,"o":22.08,"t":"2025-05-29T04:00:00Z","v":128163,"vw":21.949031},{"c":21.5,"h":21.955,"l":21.46,"n":5555,"o":21.87,"t":"2025-05-30T04:00:00Z","v":500500,"vw":21.565428},{"c":21.65,"h":21.98,"l":21.39,"n":5035,"o":21.98,"t":"2025-06-02T04:00:00Z","v":242547,"vw":21.667885},{"c":22.45,"h":22.58,"l":21.68,"n":6004,"o":21.68,"t":"2025-06-03T04:00:00Z","v":349407,"vw":22.366702},{"c":22,"h":22.49,"l":21.69,"n":5415,"o":22.36,"t":"2025-06-04T04:00:00Z","v":218626,"vw":21.991204},{"c":22.01,"h":22.1954,"l":21.94,"n":4832,"o":22.15,"t":"2025-06-05T04:00:00Z","v":185262,"vw":22.05991},{"c":22.54,"h":22.69,"l":22.235,"n":3441,"o":22.39,"t":"2025-06-06T04:00:00Z","v":143947,"vw":22.522373},{"c":22.54,"h":22.635,"l":22.025,"n":4266,"o":22.61,"t":"2025-06-09T04:00:00Z","v":207429,"vw":22.519123},{"c":22.61,"h":22.98,"l":22.51,"n":4254,"o":22.83,"t":"2025-06-10T04:00:00Z","v":159812,"vw":22.666045},{"c":22.64,"h":22.83,"l":22.3715,"n":5797,"o":22.72,"t":"2025-06-11T04:00:00Z","v":279444,"vw":22.660606},{"c":23.34,"h":23.35,"l":22.54,"n":5753,"o":22.54,"t":"2025-06-12T04:00:00Z","v":334087,"vw":23.092106},{"c":23.32,"h":23.7486,"l":22.95,"n":4912,"o":23.6,"t":"2025-06-13T04:00:00Z","v":179005,"vw":23.341177},{"c":23.69,"h":23.83,"l":23.29,"n":4949,"o":23.32,"t":"2025-06-16T04:00:00Z","v":221783,"vw":23.641612},{"c":24.44,"h":24.465,"l":23.69,"n":5848,"o":23.81,"t":"2025-06-17T04:00:00Z","v":294732,"vw":24.293834},{"c":24.3,"h":24.59,"l":24.13,"n":4168,"o":24.54,"t":"2025-06-18T04:00:00Z","v":201797,"vw":24.40898},{"c":24.17,"h":24.46,"l":24.17,"n":4833,"o":24.33,"t":"2025-06-20T04:00:00Z","v":395250,"vw":24.231796},{"c":24,"h":24.4599,"l":23.48,"n":6393,"o":24.25,"t":"2025-06-23T04:00:00Z","v":402928,"vw":23.936272},{"c":24.35,"h":24.85,"l":23.78,"n":8820,"o":23.78,"t":"2025-06-24T04:00:00Z","v":772225,"vw":24.498571},{"c":23.75,"h":24.4119,"l":23.63,"n":9175,"o":24.18,"t":"2025-06-25T04:00:00Z","v":821358,"vw":24.047905},{"c":24.27,"h":24.29,"l":23.78,"n":8349,"o":23.78,"t":"2025-06-26T04:00:00Z","v":549071,"vw":24.1299},{"c":24.51,"h":24.59,"l":24.085,"n":9602,"o":24.41,"t":"2025-06-27T04:00:00Z","v":1325071,"vw":24.434684},{"c":24.12,"h":24.73,"l":23.7751,"n":10230,"o":24.34,"t":"2025-06-30T04:00:00Z","v":1044478,"vw":24.2822},{"c":22.21,"h":23.7,"l":22.11,"n":8706,"o":23.7,"t":"2025-07-01T04:00:00Z","v":734349,"vw":22.543598},{"c":23.02,"h":23.04,"l":21.93,"n":7314,"o":22.21,"t":"2025-07-02T04:00:00Z","v":512899,"vw":22.619284},{"c":22.75,"h":23.24,"l":22.58,"n":2795,"o":23.1,"t":"2025-07-03T04:00:00Z","v":227907,"vw":22.942581},{"c":22.38,"h":22.85,"l":22.125,"n":5485,"o":22.82,"t":"2025-07-07T04:00:00Z","v":339299,"vw":22.461223},{"c":22.51,"h":22.8045,"l":22.19,"n":4343,"o":22.59,"t":"2025-07-08T04:00:00Z","v":229397,"vw":22.533207},{"c":22.06,"h":22.62,"l":21.965,"n":4261,"o":22.62,"t":"2025-07-09T04:00:00Z","v":172826,"vw":22.15629},{"c":22.35,"h":22.36,"l":21.54,"n":4900,"o":21.96,"t":"2025-07-10T04:00:00Z","v":236231,"vw":22.09498},{"c":22.68,"h":22.89,"l":22.32,"n":7052,"o":22.38,"t":"2025-07-11T04:00:00Z","v":497293,"vw":22.72809},{"c":23.53,"h":23.78,"l":22.5838,"n":7174,"o":22.65,"t":"2025-07-14T04:00:00Z","v":486880,"vw":23.36341},{"c":22.24,"h":23.48,"l":22.22,"n":6898,"o":23.34,"t":"2025-07-15T04:00:00Z","v":448470,"vw":22.445358},{"c":21.98,"h":22.38,"l":21.86,"n":4684,"o":22.38,"t":"2025-07-16T04:00:00Z","v":237300,"vw":22.064332},{"c":21.85,"h":22.0699,"l":21.64,"n":6809,"o":21.85,"t":"2025-07-17T04:00:00Z","v":372614,"vw":21.852151},{"c":22.14,"h":22.62,"l":21.8675,"n":6753,"o":22.05,"t":"2025-07-18T04:00:00Z","v":266548,"vw":22.264985},{"c":19.85,"h":22.07,"l":19.84,"n":9153,"o":22.03,"t":"2025-07-21T04:00:00Z","v":836308,"vw":20.488669},{"c":20.12,"h":20.33,"l":19.62,"n":7143,"o":19.68,"t":"2025-07-22T04:00:00Z","v":364099,"vw":20.1128},{"c":20.04,"h":20.37,"l":19.875,"n":5060,"o":20.32,"t":"2025-07-23T04:00:00Z","v":281740,"vw":20.144417},{"c":20.23,"h":20.47,"l":19.9,"n":7388,"o":20.08,"t":"2025-07-24T04:00:00Z","v":505235,"vw":20.269793},{"c":19.68,"h":20.3,"l":19.67,"n":4323,"o":20.27,"t":"2025-07-25T04:00:00Z","v":182875,"vw":19.865049},{"c":20.51,"h":20.91,"l":19.85,"n":6905,"o":19.85,"t":"2025-07-28T04:00:00Z","v":952136,"vw":20.536022},{"c":20.93,"h":21.27,"l":20.5284,"n":6770,"o":20.73,"t":"2025-07-29T04:00:00Z","v":657103,"vw":20.945001},{"c":20.76,"h":21.045,"l":20.585,"n":4659,"o":20.75,"t":"2025-07-30T04:00:00Z","v":241436,"vw":20.751149},{"c":20.64,"h":20.845,"l":20.4856,"n":5548,"o":20.53,"t":"2025-07-31T04:00:00Z","v":342739,"vw":20.640203},{"c":19.98,"h":20.5716,"l":19.56,"n":6229,"o":20.39,"t":"2025-08-01T04:00:00Z","v":429172,"vw":19.915786},{"c":20.44,"h":20.52,"l":19.79,"n":5028,"o":19.91,"t":"2025-08-04T04:00:00Z","v":288558,"vw":20.228234},{"c":20.32,"h":20.47,"l":20.015,"n":4188,"o":20.41,"t":"2025-08-05T04:00:00Z","v":196605,"vw":20.286596},{"c":20.22,"h":20.76,"l":20.11,"n":3760,"o":20.54,"t":"2025-08-06T04:00:00Z","v":300996,"vw":20.3592},{"c":19.78,"h":20.9659,"l":19.76,"n":3820,"o":20.61,"t":"2025-08-07T04:00:00Z","v":244555,"vw":20.210977},{"c":20,"h":20.11,"l":19.56,"n":4686,"o":19.91,"t":"2025-08-08T04:00:00Z","v":378478,"vw":19.811501},{"c":20.06,"h":20.16,"l":19.8,"n":4521,"o":20.14,"t":"2025-08-11T04:00:00Z","v":316828,"vw":20.027559},{"c":21.45,"h":22,"l":20.545,"n":9392,"o":21.62,"t":"2025-08-12T04:00:00Z","v":782066,"vw":21.317964},{"c":21.74,"h":21.825,"l":21.18,"n":6077,"o":21.69,"t":"2025-08-13T04:00:00Z","v":458420,"vw":21.486742},{"c":21.41,"h":22.07,"l":21.38,"n":4166,"o":21.71,"t":"2025-08-14T04:00:00Z","v":194870,"vw":21.573078},{"c":21.42,"h":21.5625,"l":21.13,"n":4447,"o":21.49,"t":"2025-08-15T04:00:00Z","v":203505,"vw":21.402753},{"c":21.43,"h":21.6105,"l":21.11,"n":4881,"o":21.57,"t":"2025-08-18T04:00:00Z","v":200811,"vw":21.435692},{"c":21.34,"h":21.57,"l":21.09,"n":3738,"o":21.43,"t":"2025-08-19T04:00:00Z","v":207917,"vw":21.396504},{"c":21.74,"h":21.9,"l":21.3742,"n":3028,"o":21.41,"t":"2025-08-20T04:00:00Z","v":132639,"vw":21.726413},{"c":22.25,"h":22.25,"l":21.7275,"n":3440,"o":21.82,"t":"2025-08-21T04:00:00Z","v":136529,"vw":22.137174},{"c":22.81,"h":22.99,"l":22.365,"n":6172,"o":22.47,"t":"2025-08-22T04:00:00Z","v":385445,"vw":22.790016},{"c":22.5,"h":22.895,"l":22.46,"n":3717,"o":22.72,"t":"2025-08-25T04:00:00Z","v":164911,"vw":22.583567},{"c":22.7,"h":22.775,"l":22.17,"n":3400,"o":22.5,"t":"2025-08-26T04:00:00Z","v":188370,"vw":22.63245},{"c":22.89,"h":23.0804,"l":22.5701,"n":4357,"o":22.73,"t":"2025-08-27T04:00:00Z","v":177043,"vw":22.840613},{"c":23.41,"h":23.5,"l":22.44,"n":5110,"o":22.75,"t":"2025-08-28T04:00:00Z","v":322473,"vw":23.186669},{"c":23.31,"h":23.54,"l":23.2,"n":3149,"o":23.36,"t":"2025-08-29T04:00:00Z","v":103377,"vw":23.324618},{"c":23.46,"h":23.47,"l":22.78,"n":5327,"o":23.03,"t":"2025-09-02T04:00:00Z","v":267638,"vw":23.291164},{"c":22.57,"h":23.64,"l":22.35,"n":6987,"o":23.28,"t":"2025-09-03T04:00:00Z","v":298676,"vw":22.645735},{"c":22.24,"h":22.59,"l":22.15,"n":4097,"o":22.59,"t":"2025-09-04T04:00:00Z","v":165732,"vw":22.313846},{"c":21.89,"h":22.43,"l":21.62,"n":6619,"o":22.24,"t":"2025-09-05T04:00:00Z","v":204247,"vw":21.8371},{"c":21.49,"h":22.38,"l":21.49,"n":7338,"o":22.05,"t":"2025-09-08T04:00:00Z","v":280044,"vw":21.660752},{"c":21.59,"h":21.86,"l":21.48,"n":4709,"o":21.5,"t":"2025-09-09T04:00:00Z","v":187390,"vw":21.646997},{"c":22.14,"h":22.3899,"l":21.7291,"n":5264,"o":21.76,"t":"2025-09-10T04:00:00Z","v":345946,"vw":21.941416},{"c":22.22,"h":22.29,"l":21.81,"n":4422,"o":22.04,"t":"2025-09-11T04:00:00Z","v":248137,"vw":22.044506},{"c":22.1,"h":22.77,"l":22.1,"n":4239,"o":22.6,"t":"2025-09-12T04:00:00Z","v":162311,"vw":22.205159},{"c":21.68,"h":22.067,"l":21.68,"n":4300,"o":22,"t":"2025-09-15T04:00:00Z","v":216659,"vw":21.850777},{"c":22.12,"h":22.164,"l":21.71,"n":3980,"o":21.71,"t":"2025-09-16T04:00:00Z","v":176210,"vw":22.025599},{"c":22.06,"h":22.407,"l":21.94,"n":5717,"o":22.06,"t":"2025-09-17T04:00:00Z","v":288074,"vw":22.122885},{"c":22.19,"h":22.365,"l":21.78,"n":5066,"o":22.27,"t":"2025-09-18T04:00:00Z","v":228908,"vw":22.097303},{"c":21.37,"h":22.41,"l":21.32,"n":4651,"o":22.18,"t":"2025-09-19T04:00:00Z","v":1193333,"vw":21.417979},{"c":21.4,"h":21.47,"l":20.6311,"n":5115,"o":21.39,"t":"2025-09-22T04:00:00Z","v":280134,"vw":21.190534},{"c":21.9,"h":22.2799,"l":21.55,"n":4754,"o":21.55,"t":"2025-09-23T04:00:00Z","v":205766,"vw":21.970982},{"c":22.96,"h":23.035,"l":21.9689,"n":5434,"o":22.02,"t":"2025-09-24T04:00:00Z","v":283205,"vw":22.782675},{"c":23.3,"h":23.51,"l":22.72,"n":11509,"o":22.74,"t":"2025-09-25T04:00:00Z","v":682783,"vw":23.304367},{"c":23.95,"h":24.22,"l":23.18,"n":12251,"o":23.18,"t":"2025-09-26T04:00:00Z","v":656536,"vw":23.820058},{"c":23.74,"h":23.95,"l":23.42,"n":11118,"o":23.6,"t":"2025-09-29T04:00:00Z","v":864023,"vw":23.673991},{"c":23.13,"h":23.775,"l":22.84,"n":14304,"o":23.62,"t":"2025-09-30T04:00:00Z","v":827373,"vw":23.090662},{"c":23.78,"h":23.78,"l":22.59,"n":5869,"o":22.86,"t":"2025-10-01T04:00:00Z","v":312797,"vw":23.417675},{"c":23.58,"h":23.74,"l":23.005,"n":10041,"o":23.38,"t":"2025-10-02T04:00:00Z","v":482357,"vw":23.390572},{"c":24.02,"h":24.09,"l":23.4698,"n":5150,"o":23.77,"t":"2025-10-03T04:00:00Z","v":243092,"vw":23.947986},{"c":24.4,"h":24.63,"l":24.13,"n":6527,"o":24.31,"t":"2025-10-06T04:00:00Z","v":325212,"vw":24.387667},{"c":24.33,"h":24.68,"l":24.13,"n":9515,"o":24.4,"t":"2025-10-07T04:00:00Z","v":573904,"vw":24.37569},{"c":23.76,"h":24.39,"l":23.5,"n":7609,"o":24.39,"t":"2025-10-08T04:00:00Z","v":384362,"vw":23.75884},{"c":22.27,"h":23.835,"l":22.14,"n":8312,"o":23.74,"t":"2025-10-09T04:00:00Z","v":466382,"vw":22.538353},{"c":20.43,"h":22.1855,"l":20.41,"n":8520,"o":21.79,"t":"2025-10-10T04:00:00Z","v":516755,"vw":20.975875},{"c":20.91,"h":21.05,"l":20.29,"n":8901,"o":20.63,"t":"2025-10-13T04:00:00Z","v":666697,"vw":20.852379},{"c":21.17,"h":21.37,"l":20.1465,"n":8176,"o":20.19,"t":"2025-10-14T04:00:00Z","v":420142,"vw":21.006268},{"c":21.39,"h":21.735,"l":21.085,"n":7722,"o":21.29,"t":"2025-10-15T04:00:00Z","v":274512,"vw":21.326157},{"c":20.39,"h":21.56,"l":20.215,"n":8340,"o":21.56,"t":"2025-10-16T04:00:00Z","v":469457,"vw":20.627699},{"c":20.24,"h":20.5862,"l":20.08,"n":7814,"o":20.34,"t":"2025-10-17T04:00:00Z","v":472919,"vw":20.255105},{"c":21.31,"h":21.325,"l":20.4132,"n":8102,"o":20.47,"t":"2025-10-20T04:00:00Z","v":453766,"vw":21.110219},{"c":20.87,"h":21.5555,"l":20.711,"n":6426,"o":21.31,"t":"2025-10-21T04:00:00Z","v":353793,"vw":20.950067},{"c":20.3,"h":21.01,"l":20.18,"n":5478,"o":20.88,"t":"2025-10-22T04:00:00Z","v":483020,"vw":20.400358},{"c":20.51,"h":21.02,"l":20.43,"n":6551,"o":20.87,"t":"2025-10-23T04:00:00Z","v":474629,"vw":20.726335},{"c":20.45,"h":20.725,"l":20.28,"n":5558,"o":20.66,"t":"2025-10-24T04:00:00Z","v":390686,"vw":20.508042},{"c":20.79,"h":21.02,"l":20.39,"n":4495,"o":20.56,"t":"2025-10-27T04:00:00Z","v":272688,"vw":20.749715},{"c":20.28,"h":20.83,"l":20.17,"n":5543,"o":20.83,"t":"2025-10-28T04:00:00Z","v":407185,"vw":20.40628},{"c":22.97,"h":22.98,"l":20.3,"n":14083,"o":20.3,"t":"2025-10-29T04:00:00Z","v":1297015,"vw":22.138888},{"c":22.74,"h":23.7,"l":22.73,"n":15083,"o":23.28,"t":"2025-10-30T04:00:00Z","v":1226946,"vw":23.147496},{"c":23.59,"h":23.74,"l":22.75,"n":10192,"o":22.97,"t":"2025-10-31T04:00:00Z","v":1057392,"vw":23.444748},{"c":24.45,"h":24.6,"l":23.0101,"n":10059,"o":23.63,"t":"2025-11-03T05:00:00Z","v":809446,"vw":24.092454},{"c":24.63,"h":24.92,"l":23.61,"n":10583,"o":23.61,"t":"2025-11-04T05:00:00Z","v":921427,"vw":24.610713},{"c":24.56,"h":25.025,"l":24.4401,"n":10307,"o":24.63,"t":"2025-11-05T05:00:00Z","v":595896,"vw":24.736198},{"c":24.76,"h":25.64,"l":24.36,"n":10512,"o":24.61,"t":"2025-11-06T05:00:00Z","v":772241,"vw":24.811085},{"c":25.39,"h":25.46,"l":24.15,"n":11395,"o":24.76,"t":"2025-11-07T05:00:00Z","v":839021,"vw":25.131778},{"c":25.62,"h":26.8,"l":23.98,"n":13234,"o":26.16,"t":"2025-11-10T05:00:00Z","v":999525,"vw":25.863129},{"c":27.21,"h":27.769,"l":26.05,"n":14645,"o":26.61,"t":"2025-11-11T05:00:00Z","v":1133441,"vw":27.224467},{"c":26.58,"h":27.21,"l":26.28,"n":12785,"o":27,"t":"2025-11-12T05:00:00Z","v":763122,"vw":26.591579},{"c":26.6,"h":27.67,"l":26.53,"n":12786,"o":26.89,"t":"2025-11-13T05:00:00Z","v":990743,"vw":26.927934},{"c":27.95,"h":28.1499,"l":26.01,"n":14579,"o":26.6,"t":"2025-11-14T05:00:00Z","v":1244849,"vw":27.556077},{"c":28.02,"h":28.35,"l":27.54,"n":12657,"o":28.09,"t":"2025-11-17T05:00:00Z","v":899291,"vw":27.951113},{"c":26.72,"h":27.4,"l":26.26,"n":14287,"o":27.1,"t":"2025-11-18T05:00:00Z","v":1163390,"vw":26.724912},{"c":26.21,"h":26.49,"l":25.52,"n":11961,"o":26.1,"t":"2025-11-19T05:00:00Z","v":760124,"vw":26.071774},{"c":25.42,"h":26.95,"l":25.22,"n":13914,"o":26.43,"t":"2025-11-20T05:00:00Z","v":870225,"vw":25.744351},{"c":25.98,"h":26.57,"l":24.75,"n":13917,"o":25.43,"t":"2025-11-21T05:00:00Z","v":1070702,"vw":25.821712},{"c":25.9,"h":26.22,"l":25.4,"n":10818,"o":25.68,"t":"2025-11-24T05:00:00Z","v":908669,"vw":25.961957},{"c":25.52,"h":25.67,"l":24.9801,"n":10535,"o":25.35,"t":"2025-11-25T05:00:00Z","v":670297,"vw":25.454772},{"c":26.39,"h":26.78,"l":25.71,"n":8833,"o":25.71,"t":"2025-11-26T05:00:00Z","v":576617,"vw":26.411564},{"c":27.61,"h":27.65,"l":26.39,"n":6528,"o":26.39,"t":"2025-11-28T05:00:00Z","v":361165,"vw":27.380525},{"c":28.22,"h":28.67,"l":27.44,"n":10581,"o":27.44,"t":"2025-12-01T05:00:00Z","v":750678,"vw":28.183071},{"c":26.5,"h":27.11,"l":26.25,"n":42391,"o":26.27,"t":"2025-12-02T05:00:00Z","v":3652075,"vw":26.698792},{"c":27.9,"h":28,"l":26.57,"n":24822,"o":26.77,"t":"2025-12-03T05:00:00Z","v":2285100,"vw":27.589563},{"c":28.68,"h":28.815,"l":27.805,"n":20571,"o":27.97,"t":"2025-12-04T05:00:00Z","v":1258461,"vw":28.484204},{"c":29,"h":29.6499,"l":28.61,"n":19383,"o":28.96,"t":"2025-12-05T05:00:00Z","v":1227495,"vw":29.142761},{"c":28.06,"h":29.28,"l":27.892,"n":12310,"o":29.05,"t":"2025-12-08T05:00:00Z","v":683527,"vw":28.402571},{"c":29.07,"h":29.19,"l":28.15,"n":12902,"o":28.21,"t":"2025-12-09T05:00:00Z","v":848200,"vw":28.900936},{"c":28.97,"h":29.185,"l":28.42,"n":13007,"o":29.13,"t":"2025-12-10T05:00:00Z","v":921083,"vw":28.872349},{"c":28.82,"h":28.96,"l":28.01,"n":12556,"o":28.6,"t":"2025-12-11T05:00:00Z","v":1128100,"vw":28.708015},{"c":28.38,"h":29.25,"l":28.2,"n":9428,"o":29,"t":"2025-12-12T05:00:00Z","v":739722,"vw":28.463146},{"c":26.68,"h":28.515,"l":26.46,"n":19982,"o":28.4,"t":"2025-12-15T05:00:00Z","v":1346665,"vw":26.995329},{"c":25.83,"h":26.4005,"l":25.63,"n":16738,"o":26.26,"t":"2025-12-16T05:00:00Z","v":1288200,"vw":25.918609},{"c":26.2,"h":26.42,"l":25.64,"n":12109,"o":26.11,"t":"2025-12-17T05:00:00Z","v":770251,"vw":26.055099},{"c":26.02,"h":27.285,"l":25.87,"n":13144,"o":27.25,"t":"2025-12-18T05:00:00Z","v":1048735,"vw":26.41534},{"c":26.73,"h":27.2,"l":26.35,"n":13024,"o":26.37,"t":"2025-12-19T05:00:00Z","v":1798908,"vw":26.783583},{"c":27.09,"h":27.53,"l":26.87,"n":12816,"o":27.15,"t":"2025-12-22T05:00:00Z","v":841271,"vw":27.123829},{"c":27.8,"h":27.99,"l":27.23,"n":11700,"o":27.29,"t":"2025-12-23T05:00:00Z","v":722438,"vw":27.701296},{"c":27.37,"h":27.699,"l":27.15,"n":3783,"o":27.57,"t":"2025-12-24T05:00:00Z","v":205196,"vw":27.412996},{"c":27.27,"h":27.746,"l":26.975,"n":6207,"o":27.39,"t":"2025-12-26T05:00:00Z","v":295886,"vw":27.163287},{"c":27.48,"h":27.64,"l":27.285,"n":9218,"o":27.5,"t":"2025-12-29T05:00:00Z","v":630409,"vw":27.476816},{"c":27.81,"h":28.21,"l":27.66,"n":11387,"o":27.79,"t":"2025-12-30T05:00:00Z","v":844717,"vw":27.890667},{"c":27.15,"h":27.82,"l":26.86,"n":8067,"o":27.82,"t":"2025-12-31T05:00:00Z","v":611893,"vw":27.103376},{"c":27.44,"h":27.63,"l":26.85,"n":8874,"o":27.04,"t":"2026-01-02T05:00:00Z","v":644174,"vw":27.337693},{"c":26.71,"h":28.32,"l":25.71,"n":13618,"o":28,"t":"2026-01-05T05:00:00Z","v":981980,"vw":26.505175},{"c":26.65,"h":26.79,"l":25.99,"n":10665,"o":26.62,"t":"2026-01-06T05:00:00Z","v":470847,"vw":26.567267},{"c":26.1,"h":26.9,"l":26,"n":10207,"o":26.82,"t":"2026-01-07T05:00:00Z","v":427900,"vw":26.250576},{"c":25.72,"h":26.47,"l":25.68,"n":11168,"o":26.1,"t":"2026-01-08T05:00:00Z","v":597385,"vw":25.933181},{"c":25.8,"h":25.985,"l":25.15,"n":11586,"o":25.72,"t":"2026-01-09T05:00:00Z","v":856215,"vw":25.669508},{"c":26,"h":26.21,"l":25.57,"n":9256,"o":25.91,"t":"2026-01-12T05:00:00Z","v":675926,"vw":25.910777},{"c":26.05,"h":26.7,"l":25.53,"n":8756,"o":26.1,"t":"2026-01-13T05:00:00Z","v":570963,"vw":26.060977},{"c":25.69,"h":26.303,"l":25.465,"n":12250,"o":26.06,"t":"2026-01-14T05:00:00Z","v":642251,"vw":25.736852},{"c":25.5,"h":25.745,"l":24.93,"n":11487,"o":25.19,"t":"2026-01-15T05:00:00Z","v":766409,"vw":25.460165},{"c":26.25,"h":26.4,"l":25.115,"n":10182,"o":25.49,"t":"2026-01-16T05:00:00Z","v":683514,"vw":26.007357},{"c":27.1,"h":27.78,"l":26.41,"n":11214,"o":26.69,"t":"2026-01-20T05:00:00Z","v":816198,"vw":27.180062},{"c":28.4,"h":28.76,"l":27.6,"n":12305,"o":27.6,"t":"2026-01-21T05:00:00Z","v":670575,"vw":28.423123},{"c":28.08,"h":28.5685,"l":27.89,"n":9127,"o":28.36,"t":"2026-01-22T05:00:00Z","v":618289,"vw":28.161201},{"c":28.17,"h":28.86,"l":27.76,"n":10570,"o":28.68,"t":"2026-01-23T05:00:00Z","v":478393,"vw":28.143486},{"c":28.74,"h":29,"l":27.99,"n":10656,"o":28.91,"t":"2026-01-26T05:00:00Z","v":447290,"vw":28.673247},{"c":28.34,"h":28.9769,"l":27.73,"n":10683,"o":28.79,"t":"2026-01-27T05:00:00Z","v":574302,"vw":28.230984},{"c":28.77,"h":28.77,"l":28.185,"n":8721,"o":28.68,"t":"2026-01-28T05:00:00Z","v":401823,"vw":28.613345},{"c":30.25,"h":30.73,"l":29.08,"n":21283,"o":29.5,"t":"2026-01-29T05:00:00Z","v":1432160,"vw":30.094532},{"c":29.75,"h":30.83,"l":29.01,"n":15721,"o":30.15,"t":"2026-01-30T05:00:00Z","v":966753,"vw":29.791932},{"c":28.12,"h":29.465,"l":28.01,"n":15454,"o":28.8,"t":"2026-02-02T05:00:00Z","v":1057262,"vw":28.356858},{"c":28.61,"h":28.7699,"l":27.73,"n":11777,"o":28.12,"t":"2026-02-03T05:00:00Z","v":538500,"vw":28.407873},{"c":29.27,"h":30.04,"l":28.51,"n":11252,"o":29.4,"t":"2026-02-04T05:00:00Z","v":531424,"vw":29.093318},{"c":28.82,"h":29.54,"l":28.405,"n":10505,"o":28.86,"t":"2026-02-05T05:00:00Z","v":545405,"vw":28.861898},{"c":30.31,"h":30.39,"l":29.23,"n":10508,"o":29.28,"t":"2026-02-06T05:00:00Z","v":540777,"vw":30.162983},{"c":30.44,"h":30.94,"l":30.04,"n":10729,"o":30.04,"t":"2026-02-09T05:00:00Z","v":644269,"vw":30.481007},{"c":30.23,"h":30.45,"l":29.36,"n":12506,"o":30.45,"t":"2026-02-10T05:00:00Z","v":675526,"vw":30.127325},{"c":31.5,"h":31.5,"l":30.24,"n":11018,"o":30.86,"t":"2026-02-11T05:00:00Z","v":656486,"vw":31.065161},{"c":30.15,"h":31.23,"l":29.25,"n":14801,"o":30.84,"t":"2026-02-12T05:00:00Z","v":987330,"vw":30.001771},{"c":30.55,"h":31.02,"l":29.95,"n":13478,"o":29.95,"t":"2026-02-13T05:00:00Z","v":638474,"vw":30.643512},{"c":29.96,"h":30.97,"l":29.3001,"n":10036,"o":30.6,"t":"2026-02-17T05:00:00Z","v":413670,"vw":29.900897},{"c":29.98,"h":30.72,"l":29.87,"n":9963,"o":30.72,"t":"2026-02-18T05:00:00Z","v":416734,"vw":30.114383},{"c":31.16,"h":31.51,"l":30.55,"n":11845,"o":30.55,"t":"2026-02-19T05:00:00Z","v":714212,"vw":31.112826},{"c":31.42,"h":31.6,"l":30.68,"n":10233,"o":31.2,"t":"2026-02-20T05:00:00Z","v":477715,"vw":31.263317},{"c":29.7,"h":31.74,"l":29.45,"n":14461,"o":31.44,"t":"2026-02-23T05:00:00Z","v":832892,"vw":29.863989},{"c":29.71,"h":29.88,"l":28.82,"n":15320,"o":29.88,"t":"2026-02-24T05:00:00Z","v":923613,"vw":29.342986},{"c":30,"h":30.12,"l":28.13,"n":14019,"o":29.94,"t":"2026-02-25T05:00:00Z","v":939962,"vw":29.451726},{"c":30,"h":30.09,"l":28.93,"n":9863,"o":30,"t":"2026-02-26T05:00:00Z","v":548380,"vw":29.876519},{"c":31.33,"h":31.34,"l":29.82,"n":14349,"o":29.94,"t":"2026-02-27T05:00:00Z","v":999174,"vw":30.975804},{"c":31.27,"h":32.81,"l":30.55,"n":16205,"o":32.5,"t":"2026-03-02T05:00:00Z","v":1341751,"vw":31.260512},{"c":31.34,"h":32.3608,"l":30.0737,"n":12310,"o":31.44,"t":"2026-03-03T05:00:00Z","v":693754,"vw":31.051836},{"c":31.42,"h":31.69,"l":30.15,"n":18621,"o":30.22,"t":"2026-03-04T05:00:00Z","v":1026144,"vw":31.220858},{"c":30.9,"h":32.05,"l":30.63,"n":15085,"o":31.43,"t":"2026-03-05T05:00:00Z","v":867583,"vw":31.108055},{"c":30.74,"h":31.63,"l":30.565,"n":12313,"o":31.49,"t":"2026-03-06T05:00:00Z","v":682775,"vw":30.946211},{"c":30.5,"h":31.18,"l":30.16,"n":13180,"o":31,"t":"2026-03-09T04:00:00Z","v":693653,"vw":30.552358},{"c":28.94,"h":30.6,"l":28.87,"n":13388,"o":30.28,"t":"2026-03-10T04:00:00Z","v":914806,"vw":29.51173},{"c":28.57,"h":29.05,"l":27.75,"n":53106,"o":27.89,"t":"2026-03-11T04:00:00Z","v":4879699,"vw":28.366159},{"c":28.05,"h":28.855,"l":27.85,"n":29097,"o":28.78,"t":"2026-03-12T04:00:00Z","v":2025488,"vw":28.189175},{"c":28.75,"h":28.82,"l":27.965,"n":13528,"o":28,"t":"2026-03-13T04:00:00Z","v":749043,"vw":28.656091},{"c":28.6,"h":29.18,"l":28.02,"n":13873,"o":28.56,"t":"2026-03-16T04:00:00Z","v":1066102,"vw":28.722008},{"c":28.85,"h":29.495,"l":28.755,"n":16105,"o":28.95,"t":"2026-03-17T04:00:00Z","v":917276,"vw":29.009924},{"c":28.85,"h":29.09,"l":27.97,"n":21492,"o":29.09,"t":"2026-03-18T04:00:00Z","v":1316286,"vw":28.727585},{"c":28.99,"h":30,"l":28.8,"n":28946,"o":28.97,"t":"2026-03-19T04:00:00Z","v":1022092,"vw":29.227975},{"c":29.1,"h":29.79,"l":28.66,"n":17790,"o":29.1,"t":"2026-03-20T04:00:00Z","v":2530337,"vw":29.135788},{"c":28.88,"h":29.29,"l":28.111,"n":13583,"o":28.13,"t":"2026-03-23T04:00:00Z","v":689106,"vw":28.806582},{"c":29.42,"h":29.99,"l":29.3,"n":19957,"o":29.35,"t":"2026-03-24T04:00:00Z","v":1652696,"vw":29.576208},{"c":30.14,"h":30.15,"l":29.29,"n":13179,"o":29.35,"t":"2026-03-25T04:00:00Z","v":881998,"vw":29.936907},{"c":29.51,"h":30.14,"l":29.45,"n":16045,"o":29.84,"t":"2026-03-26T04:00:00Z","v":1977494,"vw":29.691029},{"c":29.94,"h":30.46,"l":29.46,"n":12995,"o":29.87,"t":"2026-03-27T04:00:00Z","v":1879644,"vw":29.993342},{"c":29.27,"h":30.39,"l":29.082,"n":13351,"o":30.39,"t":"2026-03-30T04:00:00Z","v":830317,"vw":29.433205},{"c":28.52,"h":29.73,"l":28.23,"n":11575,"o":29.24,"t":"2026-03-31T04:00:00Z","v":794941,"vw":28.737381},{"c":27.24,"h":28.75,"l":27.22,"n":19186,"o":28.57,"t":"2026-04-01T04:00:00Z","v":1767105,"vw":27.588056},{"c":27.63,"h":28,"l":27.3,"n":15455,"o":28,"t":"2026-04-02T04:00:00Z","v":1260957,"vw":27.624972},{"c":27.98,"h":28.4,"l":27.57,"n":10117,"o":27.64,"t":"2026-04-06T04:00:00Z","v":554513,"vw":27.926826},{"c":27.82,"h":28.5499,"l":27.74,"n":7860,"o":28.11,"t":"2026-04-07T04:00:00Z","v":424884,"vw":27.933015},{"c":27.4,"h":27.47,"l":26.07,"n":12864,"o":26.49,"t":"2026-04-08T04:00:00Z","v":977601,"vw":27.180814},{"c":27.64,"h":28.14,"l":27.15,"n":12965,"o":27.17,"t":"2026-04-09T04:00:00Z","v":749303,"vw":27.630915},{"c":28.18,"h":28.305,"l":27.175,"n":11519,"o":27.42,"t":"2026-04-10T04:00:00Z","v":627514,"vw":28.019976},{"c":27.65,"h":28.37,"l":27.27,"n":8365,"o":27.94,"t":"2026-04-13T04:00:00Z","v":474815,"vw":27.725759},{"c":26.44,"h":27.78,"l":26.21,"n":10771,"o":27.35,"t":"2026-04-14T04:00:00Z","v":697558,"vw":26.618104},{"c":26.54,"h":26.715,"l":26.04,"n":8885,"o":26.17,"t":"2026-04-15T04:00:00Z","v":599070,"vw":26.453634},{"c":27.3,"h":27.3,"l":26.25,"n":15731,"o":26.65,"t":"2026-04-16T04:00:00Z","v":1244695,"vw":27.026118},{"c":27.75,"h":27.77,"l":26.26,"n":21960,"o":26.34,"t":"2026-04-17T04:00:00Z","v":1677316,"vw":27.320546},{"c":27.63,"h":28.3,"l":27.5501,"n":14798,"o":27.62,"t":"2026-04-20T04:00:00Z","v":1172286,"vw":27.816526},{"c":27.52,"h":28.04,"l":27.1,"n":13939,"o":27.91,"t":"2026-04-21T04:00:00Z","v":859954,"vw":27.497447},{"c":28.09,"h":28.28,"l":27.555,"n":10945,"o":27.84,"t":"2026-04-22T04:00:00Z","v":719250,"vw":28.019711},{"c":28.69,"h":28.88,"l":27.95,"n":10526,"o":28.35,"t":"2026-04-23T04:00:00Z","v":583493,"vw":28.579742},{"c":29.08,"h":29.13,"l":28.23,"n":12477,"o":28.53,"t":"2026-04-24T04:00:00Z","v":822309,"vw":28.936261},{"c":29.44,"h":29.8,"l":29.04,"n":10089,"o":29.22,"t":"2026-04-27T04:00:00Z","v":618134,"vw":29.350873},{"c":30.26,"h":30.27,"l":29.42,"n":12795,"o":29.86,"t":"2026-04-28T04:00:00Z","v":756611,"vw":30.07592},{"c":30.62,"h":30.73,"l":30.2,"n":11246,"o":30.58,"t":"2026-04-29T04:00:00Z","v":695511,"vw":30.520992},{"c":31.53,"h":31.6,"l":30,"n":14481,"o":30.23,"t":"2026-04-30T04:00:00Z","v":1227334,"vw":31.294276},{"c":31.32,"h":31.47,"l":30.71,"n":10775,"o":31.25,"t":"2026-05-01T04:00:00Z","v":723761,"vw":31.185823},{"c":32.1,"h":32.15,"l":31.34,"n":14791,"o":31.51,"t":"2026-05-04T04:00:00Z","v":824322,"vw":31.830491},{"c":32.16,"h":32.2,"l":31.61,"n":13530,"o":32,"t":"2026-05-05T04:00:00Z","v":857575,"vw":32.035994},{"c":29.85,"h":31.08,"l":29.795,"n":16472,"o":30.99,"t":"2026-05-06T04:00:00Z","v":1077123,"vw":30.229204},{"c":28.95,"h":29.98,"l":27.66,"n":26808,"o":29.98,"t":"2026-05-07T04:00:00Z","v":1911829,"vw":28.811623},{"c":27.8,"h":29.27,"l":27.8,"n":16346,"o":29.02,"t":"2026-05-08T04:00:00Z","v":1193735,"vw":28.236153},{"c":28.34,"h":28.66,"l":27.64,"n":12882,"o":28.06,"t":"2026-05-11T04:00:00Z","v":829255,"vw":28.290282},{"c":28.32,"h":28.66,"l":27.83,"n":11395,"o":28.41,"t":"2026-05-12T04:00:00Z","v":561334,"vw":28.33099},{"c":27.76,"h":28.33,"l":27.632,"n":12929,"o":28.26,"t":"2026-05-13T04:00:00Z","v":686971,"vw":27.83857},{"c":28.59,"h":29,"l":27.42,"n":17165,"o":27.75,"t":"2026-05-14T04:00:00Z","v":1081500,"vw":28.602},{"c":28.51,"h":28.81,"l":28.225,"n":12240,"o":28.72,"t":"2026-05-15T04:00:00Z","v":722994,"vw":28.47039},{"c":28.77,"h":29.03,"l":27.7,"n":12692,"o":28.41,"t":"2026-05-18T04:00:00Z","v":696318,"vw":28.731477},{"c":29.5,"h":29.52,"l":28.14,"n":12354,"o":28.93,"t":"2026-05-19T04:00:00Z","v":676097,"vw":29.109469},{"c":29.15,"h":29.76,"l":28.82,"n":15751,"o":29.3,"t":"2026-05-20T04:00:00Z","v":856088,"vw":29.345111},{"c":28.55,"h":29.685,"l":28.28,"n":12709,"o":29.48,"t":"2026-05-21T04:00:00Z","v":679825,"vw":28.721998},{"c":28.29,"h":28.895,"l":28.1,"n":7842,"o":28.78,"t":"2026-05-22T04:00:00Z","v":400351,"vw":28.301235},{"c":27.08,"h":28.66,"l":27.06,"n":13458,"o":28.63,"t":"2026-05-26T04:00:00Z","v":739367,"vw":27.377812},{"c":26.51,"h":27.06,"l":26.3001,"n":13641,"o":26.54,"t":"2026-05-27T04:00:00Z","v":819529,"vw":26.699231},{"c":26.63,"h":26.8,"l":26.29,"n":13009,"o":26.69,"t":"2026-05-28T04:00:00Z","v":697430,"vw":26.578798},{"c":26.54,"h":26.74,"l":26.0332,"n":11877,"o":26.37,"t":"2026-05-29T04:00:00Z","v":897373,"vw":26.508056},{"c":26.56,"h":27.13,"l":26.31,"n":13826,"o":26.49,"t":"2026-06-01T04:00:00Z","v":738464,"vw":26.651831},{"c":26.75,"h":27,"l":26.29,"n":14677,"o":26.51,"t":"2026-06-02T04:00:00Z","v":750274,"vw":26.722423},{"c":26.92,"h":27.25,"l":26.28,"n":9037,"o":26.94,"t":"2026-06-03T04:00:00Z","v":548135,"vw":26.898926},{"c":27.03,"h":27.12,"l":26.28,"n":11741,"o":26.28,"t":"2026-06-04T04:00:00Z","v":586979,"vw":26.934445},{"c":25.95,"h":26.93,"l":25.78,"n":12862,"o":26.93,"t":"2026-06-05T04:00:00Z","v":634972,"vw":26.094107},{"c":25.82,"h":26.5,"l":25.8,"n":9153,"o":26.14,"t":"2026-06-08T04:00:00Z","v":490758,"vw":25.970063},{"c":25.49,"h":25.825,"l":24.97,"n":14647,"o":25.67,"t":"2026-06-09T04:00:00Z","v":710261,"vw":25.341586},{"c":25.81,"h":26.44,"l":25.64,"n":11399,"o":25.64,"t":"2026-06-10T04:00:00Z","v":560302,"vw":26.012565},{"c":24.55,"h":25.96,"l":24.55,"n":13303,"o":25.87,"t":"2026-06-11T04:00:00Z","v":881236,"vw":24.973318},{"c":25.06,"h":25.6,"l":24.11,"n":12493,"o":24.55,"t":"2026-06-12T04:00:00Z","v":651194,"vw":25.162636},{"c":24.15,"h":25.06,"l":24.03,"n":14456,"o":24.29,"t":"2026-06-15T04:00:00Z","v":759141,"vw":24.304759},{"c":24.24,"h":24.49,"l":23.55,"n":10171,"o":23.57,"t":"2026-06-16T04:00:00Z","v":629676,"vw":24.200214},{"c":24.13,"h":24.52,"l":23.855,"n":12787,"o":24.06,"t":"2026-06-17T04:00:00Z","v":625220,"vw":24.159084},{"c":24.55,"h":24.82,"l":23.73,"n":18770,"o":23.96,"t":"2026-06-18T04:00:00Z","v":1782683,"vw":24.532471},{"c":25.69,"h":26,"l":24.38,"n":17712,"o":24.62,"t":"2026-06-22T04:00:00Z","v":1342117,"vw":25.443144},{"c":25.49,"h":25.65,"l":25.08,"n":14081,"o":25.32,"t":"2026-06-23T04:00:00Z","v":728296,"vw":25.457475},{"c":25.78,"h":25.82,"l":24.68,"n":13472,"o":25.04,"t":"2026-06-24T04:00:00Z","v":725090,"vw":25.512851},{"c":25.87,"h":26.4,"l":25.24,"n":12572,"o":25.58,"t":"2026-06-25T04:00:00Z","v":721012,"vw":25.937598},{"c":25.95,"h":26.54,"l":25.75,"n":15013,"o":25.75,"t":"2026-06-26T04:00:00Z","v":2602170,"vw":26.020316},{"c":26,"h":26.5399,"l":25.75,"n":15548,"o":25.95,"t":"2026-06-29T04:00:00Z","v":969896,"vw":26.090966},{"c":27.36,"h":27.54,"l":26.23,"n":17621,"o":26.24,"t":"2026-06-30T04:00:00Z","v":1323338,"vw":27.113471},{"c":27.2,"h":27.38,"l":26.59,"n":14945,"o":27.24,"t":"2026-07-01T04:00:00Z","v":817375,"vw":27.079492},{"c":27.35,"h":28.05,"l":27.02,"n":12698,"o":27.26,"t":"2026-07-02T04:00:00Z","v":832196,"vw":27.399109},{"c":27.05,"h":27.77,"l":27.05,"n":10464,"o":27.33,"t":"2026-07-06T04:00:00Z","v":641677,"vw":27.25133},{"c":26.73,"h":27.64,"l":26.57,"n":16125,"o":27.31,"t":"2026-07-07T04:00:00Z","v":835081,"vw":26.832398},{"c":26.75,"h":27.15,"l":26.5,"n":13017,"o":27.09,"t":"2026-07-08T04:00:00Z","v":721042,"vw":26.805122},{"c":26.38,"h":26.635,"l":25.95,"n":11105,"o":26.54,"t":"2026-07-09T04:00:00Z","v":643229,"vw":26.339513},{"c":25.3,"h":26.48,"l":24.81,"n":15218,"o":26.48,"t":"2026-07-10T04:00:00Z","v":810557,"vw":25.304899},{"c":25.79,"h":26.07,"l":25.3426,"n":13440,"o":25.55,"t":"2026-07-13T04:00:00Z","v":687228,"vw":25.811916},{"c":25.59,"h":26.0694,"l":25.02,"n":10597,"o":25.54,"t":"2026-07-14T04:00:00Z","v":527731,"vw":25.473257},{"c":25.63,"h":25.87,"l":25.09,"n":8392,"o":25.57,"t":"2026-07-15T04:00:00Z","v":458169,"vw":25.62326},{"c":25.91,"h":26.2,"l":25.58,"n":11890,"o":25.65,"t":"2026-07-16T04:00:00Z","v":646366,"vw":25.961201},{"c":25.95,"h":26.535,"l":25.67,"n":11006,"o":26,"t":"2026-07-17T04:00:00Z","v":562715,"vw":25.987206},{"c":25.39,"h":26.01,"l":25.11,"n":14430,"o":25.11,"t":"2026-07-20T04:00:00Z","v":924409,"vw":25.627073},{"c":26.2,"h":26.26,"l":25.15,"n":9645,"o":25.39,"t":"2026-07-21T04:00:00Z","v":606730,"vw":25.792065},{"c":26.53,"h":26.96,"l":26.37,"n":11974,"o":26.61,"t":"2026-07-22T04:00:00Z","v":573478,"vw":26.644},{"c":26,"h":27.21,"l":25.98,"n":12492,"o":26.98,"t":"2026-07-23T04:00:00Z","v":811291,"vw":26.389168},{"c":25.54,"h":26.51,"l":25.43,"n":12365,"o":25.95,"t":"2026-07-24T04:00:00Z","v":808577,"vw":25.763752},{"c":24.74,"h":25.5,"l":24.7,"n":9846,"o":25.05,"t":"2026-07-27T04:00:00Z","v":564917,"vw":24.927769},{"c":23.47,"h":24.825,"l":23.43,"n":14718,"o":24.22,"t":"2026-07-28T04:00:00Z","v":880523,"vw":23.783378},{"c":23.31,"h":24.025,"l":22.87,"n":18346,"o":23.7,"t":"2026-07-29T04:00:00Z","v":1626251,"vw":23.280271},{"c":24.07,"h":24.13,"l":23.2,"n":14240,"o":23.2,"t":"2026-07-30T04:00:00Z","v":1810486,"vw":23.591551},{"c":24.46,"h":24.61,"l":23.72,"n":13507,"o":24.28,"t":"2026-07-31T04:00:00Z","v":738564,"vw":24.355998},{"c":24.44,"h":24.66,"l":23.71,"n":11773,"o":23.92,"t":"2026-08-03T04:00:00Z","v":445267,"vw":24.373659},{"c":23.35,"h":24.08,"l":23.24,"n":16408,"o":23.96,"t":"2026-08-04T04:00:00Z","v":1033564,"vw":23.482264},{"c":23,"h":23.96,"l":22.72,"n":15656,"o":23.69,"t":"2026-08-05T04:00:00Z","v":1284334,"vw":23.07133},{"c":24,"h":24.15,"l":23.205,"n":18670,"o":23.84,"t":"2026-08-06T04:00:00Z","v":1364576,"vw":23.858355},{"c":24.46,"h":24.55,"l":23.4384,"n":15703,"o":23.64,"t":"2026-08-07T04:00:00Z","v":827651,"vw":24.300702},{"c":25.66,"h":25.7498,"l":24.84,"n":14153,"o":24.84,"t":"2026-08-10T04:00:00Z","v":813409,"vw":25.472686},{"c":26.51,"h":26.51,"l":25.615,"n":16339,"o":25.92,"t":"2026-08-11T04:00:00Z","v":1045246,"vw":26.282557},{"c":26.11,"h":26.8,"l":26.09,"n":10932,"o":26.4,"t":"2026-08-12T04:00:00Z","v":693674,"vw":26.383125},{"c":25.92,"h":26.2,"l":25.51,"n":11654,"o":25.65,"t":"2026-08-13T04:00:00Z","v":711334,"vw":25.943697},{"c":26.73,"h":26.85,"l":25.92,"n":9012,"o":26.09,"t":"2026-08-14T04:00:00Z","v":582275,"vw":26.528621},{"c":26.35,"h":27.03,"l":26.21,"n":11626,"o":27.02,"t":"2026-08-17T04:00:00Z","v":595632,"vw":26.366813},{"c":26.65,"h":26.77,"l":26.215,"n":11895,"o":26.61,"t":"2026-08-18T04:00:00Z","v":863436,"vw":26.540433},{"c":26.37,"h":27.11,"l":26.13,"n":15577,"o":27,"t":"2026-08-19T04:00:00Z","v":1635259,"vw":26.337395},{"c":26.1,"h":26.9,"l":25.57,"n":19687,"o":26.56,"t":"2026-08-20T04:00:00Z","v":1387592,"vw":26.01995},{"c":24.2,"h":26.05,"l":23.99,"n":19785,"o":26.04,"t":"2026-08-21T04:00:00Z","v":1831718,"vw":24.560201},{"c":24.21,"h":24.45,"l":23.59,"n":19374,"o":24.06,"t":"2026-08-24T04:00:00Z","v":1255597,"vw":24.133037},{"c":24.04,"h":24.11,"l":23.52,"n":12324,"o":23.8,"t":"2026-08-25T04:00:00Z","v":631404,"vw":23.929659},{"c":24.24,"h":24.95,"l":23.87,"n":12070,"o":24.07,"t":"2026-08-26T04:00:00Z","v":576079,"vw":24.326725},{"c":24.55,"h":24.58,"l":23.89,"n":6998,"o":24.44,"t":"2026-08-27T04:00:00Z","v":416568,"vw":24.416304},{"c":24.23,"h":24.71,"l":23.92,"n":13553,"o":24.7,"t":"2026-08-28T04:00:00Z","v":1145417,"vw":24.176699},{"c":24.16,"h":24.762,"l":23.92,"n":10631,"o":24.68,"t":"2026-08-31T04:00:00Z","v":856314,"vw":24.189387},{"c":25.12,"h":25.18,"l":24.1901,"n":11392,"o":24.39,"t":"2026-09-01T04:00:00Z","v":667119,"vw":24.918639},{"c":25.12,"h":25.26,"l":24.455,"n":12112,"o":24.84,"t":"2026-09-02T04:00:00Z","v":660288,"vw":25.023023},{"c":26.29,"h":26.56,"l":24.83,"n":17285,"o":25.28,"t":"2026-09-03T04:00:00Z","v":1130949,"vw":26.084098},{"c":26.06,"h":26.23,"l":25.78,"n":12905,"o":26.13,"t":"2026-09-04T04:00:00Z","v":771470,"vw":26.068621},{"c":26.76,"h":27.37,"l":26.22,"n":17201,"o":26.55,"t":"2026-09-08T04:00:00Z","v":1020747,"vw":26.842635},{"c":24.1,"h":25.45,"l":23.79,"n":60597,"o":25.26,"t":"2026-09-09T04:00:00Z","v":6584658,"vw":24.283214},{"c":24.96,"h":24.97,"l":23.54,"n":56049,"o":24.03,"t":"2026-09-10T04:00:00Z","v":18899506,"vw":24.302743},{"c":24.23,"h":25.1613,"l":24.025,"n":27606,"o":24.97,"t":"2026-09-11T04:00:00Z","v":2569840,"vw":24.290468},{"c":23.82,"h":24.44,"l":23.63,"n":17976,"o":24.26,"t":"2026-09-14T04:00:00Z","v":1275616,"vw":23.9205},{"c":24.35,"h":24.445,"l":23.91,"n":15662,"o":24.25,"t":"2026-09-15T04:00:00Z","v":1134827,"vw":24.223682},{"c":22.79,"h":24.71,"l":22.69,"n":24940,"o":24.42,"t":"2026-09-16T04:00:00Z","v":2178536,"vw":23.100935},{"c":22.79,"h":23.195,"l":22.75,"n":16264,"o":22.75,"t":"2026-09-17T04:00:00Z","v":832740,"vw":22.847246},{"c":22.97,"h":23.56,"l":22.815,"n":21828,"o":22.92,"t":"2026-09-18T04:00:00Z","v":2782994,"vw":23.182608},{"c":22.95,"h":23.075,"l":22.23,"n":17333,"o":22.68,"t":"2026-09-21T04:00:00Z","v":1039706,"vw":22.868322},{"c":22.9,"h":23.265,"l":22.695,"n":15287,"o":22.73,"t":"2026-09-22T04:00:00Z","v":1086755,"vw":22.986501},{"c":23.27,"h":23.58,"l":22.94,"n":16285,"o":23.29,"t":"2026-09-23T04:00:00Z","v":1631649,"vw":23.348605},{"c":23.08,"h":23.5745,"l":22.61,"n":15868,"o":23.28,"t":"2026-09-24T04:00:00Z","v":2368950,"vw":23.011008},{"c":21.81,"h":22.83,"l":21.62,"n":23196,"o":22.69,"t":"2026-09-25T04:00:00Z","v":2003835,"vw":21.964296},{"c":21.9,"h":22.47,"l":21.5202,"n":17436,"o":22.47,"t":"2026-09-28T04:00:00Z","v":1450600,"vw":21.878075},{"c":21.64,"h":21.91,"l":21.34,"n":17745,"o":21.52,"t":"2026-09-29T04:00:00Z","v":1496227,"vw":21.658711},{"c":21.34,"h":22.08,"l":21.34,"n":18660,"o":21.73,"t":"2026-09-30T04:00:00Z","v":2455619,"vw":21.463381},{"c":21.54,"h":21.69,"l":21.02,"n":18412,"o":21.25,"t":"2026-10-01T04:00:00Z","v":1066073,"vw":21.449726},{"c":21.57,"h":21.9,"l":21.2401,"n":9938,"o":21.45,"t":"2026-10-02T04:00:00Z","v":523781,"vw":21.56806},{"c":21.79,"h":22.24,"l":21.27,"n":13436,"o":21.27,"t":"2026-10-05T04:00:00Z","v":881666,"vw":21.852295},{"c":22.05,"h":22.42,"l":21.75,"n":13413,"o":21.86,"t":"2026-10-06T04:00:00Z","v":904499,"vw":22.112202},{"c":23.68,"h":24.3408,"l":22.935,"n":36461,"o":23.3,"t":"2026-10-07T04:00:00Z","v":4599588,"vw":23.881875},{"c":23.94,"h":24.19,"l":23.7,"n":20658,"o":24,"t":"2026-10-08T04:00:00Z","v":1746408,"vw":23.911118},{"c":24.24,"h":24.31,"l":23.8,"n":20452,"o":23.93,"t":"2026-10-09T04:00:00Z","v":1677194,"vw":24.127516},{"c":24.05,"h":24.49,"l":23.96,"n":16342,"o":24.23,"t":"2026-10-12T04:00:00Z","v":1203820,"vw":24.13197},{"c":24.44,"h":24.77,"l":24.31,"n":20581,"o":24.37,"t":"2026-10-13T04:00:00Z","v":2096999,"vw":24.486826},{"c":23.1,"h":24.49,"l":22.695,"n":25707,"o":24.18,"t":"2026-10-14T04:00:00Z","v":2402497,"vw":23.149697},{"c":22.3,"h":23.19,"l":22.0218,"n":29968,"o":23,"t":"2026-10-15T04:00:00Z","v":3623266,"vw":22.305149},{"c":22.93,"h":23.18,"l":22.27,"n":24813,"o":22.27,"t":"2026-10-16T04:00:00Z","v":2405489,"vw":22.876198},{"c":22.68,"h":23.06,"l":22.44,"n":20227,"o":22.79,"t":"2026-10-19T04:00:00Z","v":2206981,"vw":22.703923},{"c":22.65,"h":23.025,"l":22.55,"n":17285,"o":22.8,"t":"2026-10-20T04:00:00Z","v":2064683,"vw":22.737262},{"c":22.29,"h":23.12,"l":22.15,"n":16081,"o":22.39,"t":"2026-10-21T04:00:00Z","v":1574245,"vw":22.365282},{"c":20.71,"h":22.595,"l":20.55,"n":30689,"o":22.33,"t":"2026-10-22T04:00:00Z","v":2968836,"vw":21.076406}],"volatilityBars":[{"c":22.385,"h":22.75,"l":22.23,"n":449,"o":22.68,"t":"2026-09-21T13:30:00Z","v":33009,"vw":22.469831},{"c":22.68,"h":22.69,"l":22.3116,"n":368,"o":22.51,"t":"2026-09-21T13:45:00Z","v":16942,"vw":22.560891},{"c":22.555,"h":22.69,"l":22.455,"n":537,"o":22.685,"t":"2026-09-21T14:00:00Z","v":21051,"vw":22.559278},{"c":22.645,"h":22.66,"l":22.56,"n":420,"o":22.56,"t":"2026-09-21T14:15:00Z","v":19564,"vw":22.612106},{"c":22.49,"h":22.61,"l":22.485,"n":470,"o":22.61,"t":"2026-09-21T14:30:00Z","v":21817,"vw":22.53081},{"c":22.615,"h":22.62,"l":22.46,"n":445,"o":22.485,"t":"2026-09-21T14:45:00Z","v":22895,"vw":22.528344},{"c":22.74,"h":22.75,"l":22.63,"n":474,"o":22.63,"t":"2026-09-21T15:00:00Z","v":16963,"vw":22.702173},{"c":22.845,"h":22.85,"l":22.69,"n":431,"o":22.74,"t":"2026-09-21T15:15:00Z","v":13002,"vw":22.77361},{"c":22.885,"h":22.915,"l":22.75,"n":607,"o":22.835,"t":"2026-09-21T15:30:00Z","v":25902,"vw":22.835075},{"c":22.91,"h":22.92,"l":22.85,"n":594,"o":22.9,"t":"2026-09-21T15:45:00Z","v":31938,"vw":22.892409},{"c":22.77,"h":22.92,"l":22.74,"n":569,"o":22.91,"t":"2026-09-21T16:00:00Z","v":34138,"vw":22.843574},{"c":22.845,"h":22.85,"l":22.78,"n":328,"o":22.8,"t":"2026-09-21T16:15:00Z","v":13485,"vw":22.810486},{"c":22.81,"h":22.86,"l":22.79,"n":377,"o":22.855,"t":"2026-09-21T16:30:00Z","v":19448,"vw":22.82458},{"c":22.735,"h":22.81,"l":22.73,"n":363,"o":22.81,"t":"2026-09-21T16:45:00Z","v":12183,"vw":22.774113},{"c":22.7,"h":22.79,"l":22.7,"n":415,"o":22.75,"t":"2026-09-21T17:00:00Z","v":15333,"vw":22.73209},{"c":22.81,"h":22.855,"l":22.72,"n":551,"o":22.72,"t":"2026-09-21T17:15:00Z","v":25520,"vw":22.805568},{"c":22.83,"h":22.845,"l":22.8,"n":392,"o":22.81,"t":"2026-09-21T17:30:00Z","v":16630,"vw":22.825731},{"c":22.86,"h":22.89,"l":22.84,"n":461,"o":22.85,"t":"2026-09-21T17:45:00Z","v":21114,"vw":22.866455},{"c":22.96,"h":22.97,"l":22.86,"n":477,"o":22.86,"t":"2026-09-21T18:00:00Z","v":19312,"vw":22.921904},{"c":22.935,"h":22.99,"l":22.91,"n":542,"o":22.96,"t":"2026-09-21T18:15:00Z","v":27905,"vw":22.947526},{"c":23,"h":23,"l":22.88,"n":730,"o":22.95,"t":"2026-09-21T18:30:00Z","v":37536,"vw":22.9331},{"c":23.04,"h":23.075,"l":22.99,"n":849,"o":23,"t":"2026-09-21T18:45:00Z","v":54925,"vw":23.024595},{"c":22.955,"h":23.07,"l":22.92,"n":783,"o":23.04,"t":"2026-09-21T19:00:00Z","v":39953,"vw":22.965549},{"c":22.945,"h":22.97,"l":22.9,"n":864,"o":22.955,"t":"2026-09-21T19:15:00Z","v":40177,"vw":22.93898},{"c":22.96,"h":22.97,"l":22.9039,"n":1003,"o":22.945,"t":"2026-09-21T19:30:00Z","v":53849,"vw":22.934294},{"c":22.91,"h":23,"l":22.88,"n":3275,"o":22.97,"t":"2026-09-21T19:45:00Z","v":222435,"vw":22.936505},{"c":22.95,"h":22.95,"l":22.95,"n":28,"o":22.95,"t":"2026-09-21T20:00:00Z","v":151433,"vw":22.95},{"c":22.65,"h":22.77,"l":22.65,"n":8,"o":22.77,"t":"2026-09-21T20:15:00Z","v":357,"vw":22.716341},{"c":22.6,"h":23,"l":22.6,"n":21,"o":22.9,"t":"2026-09-22T09:30:00Z","v":2352,"vw":22.793899},{"c":22.77,"h":22.84,"l":22.695,"n":114,"o":22.73,"t":"2026-09-22T13:30:00Z","v":12670,"vw":22.742052},{"c":23.06,"h":23.12,"l":22.8249,"n":232,"o":22.845,"t":"2026-09-22T13:45:00Z","v":71955,"vw":23.033407},{"c":23.215,"h":23.265,"l":22.98,"n":500,"o":23,"t":"2026-09-22T14:00:00Z","v":24645,"vw":23.135687},{"c":23.175,"h":23.25,"l":23.14,"n":462,"o":23.25,"t":"2026-09-22T14:15:00Z","v":18069,"vw":23.191891},{"c":23.12,"h":23.17,"l":23.06,"n":402,"o":23.145,"t":"2026-09-22T14:30:00Z","v":12682,"vw":23.129502},{"c":23.11,"h":23.15,"l":23.09,"n":269,"o":23.14,"t":"2026-09-22T14:45:00Z","v":9822,"vw":23.116065},{"c":23.07,"h":23.11,"l":23.02,"n":312,"o":23.095,"t":"2026-09-22T15:00:00Z","v":8640,"vw":23.071495},{"c":23.17,"h":23.19,"l":23.05,"n":303,"o":23.05,"t":"2026-09-22T15:15:00Z","v":8568,"vw":23.117322},{"c":23.155,"h":23.21,"l":23.12,"n":367,"o":23.175,"t":"2026-09-22T15:30:00Z","v":28946,"vw":23.190417},{"c":23.18,"h":23.22,"l":23.155,"n":246,"o":23.155,"t":"2026-09-22T15:45:00Z","v":8630,"vw":23.196026},{"c":23.09,"h":23.21,"l":23.075,"n":366,"o":23.2,"t":"2026-09-22T16:00:00Z","v":10731,"vw":23.152445},{"c":22.99,"h":23.11,"l":22.99,"n":275,"o":23.11,"t":"2026-09-22T16:15:00Z","v":12628,"vw":23.042221},{"c":22.985,"h":23.04,"l":22.98,"n":237,"o":22.99,"t":"2026-09-22T16:30:00Z","v":9388,"vw":23.004412},{"c":23.06,"h":23.06,"l":22.97,"n":218,"o":23,"t":"2026-09-22T16:45:00Z","v":8876,"vw":23.011338},{"c":23.08,"h":23.12,"l":23.04,"n":327,"o":23.07,"t":"2026-09-22T17:00:00Z","v":9784,"vw":23.082022},{"c":23.005,"h":23.08,"l":22.98,"n":282,"o":23.08,"t":"2026-09-22T17:15:00Z","v":10462,"vw":23.018099},{"c":23.04,"h":23.04,"l":22.955,"n":334,"o":22.99,"t":"2026-09-22T17:30:00Z","v":9054,"vw":23.001316},{"c":22.92,"h":23.035,"l":22.85,"n":524,"o":23.035,"t":"2026-09-22T17:45:00Z","v":19507,"vw":22.97732},{"c":23.025,"h":23.025,"l":22.905,"n":350,"o":22.905,"t":"2026-09-22T18:00:00Z","v":12565,"vw":22.960776},{"c":23.075,"h":23.1,"l":23.04,"n":391,"o":23.04,"t":"2026-09-22T18:15:00Z","v":15265,"vw":23.068404},{"c":23.095,"h":23.1,"l":23.06,"n":434,"o":23.075,"t":"2026-09-22T18:30:00Z","v":11059,"vw":23.083835},{"c":23.065,"h":23.14,"l":23.065,"n":525,"o":23.11,"t":"2026-09-22T18:45:00Z","v":24303,"vw":23.094616},{"c":23.14,"h":23.14,"l":23.04,"n":692,"o":23.05,"t":"2026-09-22T19:00:00Z","v":42833,"vw":23.082045},{"c":23.155,"h":23.16,"l":23.1,"n":671,"o":23.16,"t":"2026-09-22T19:15:00Z","v":29592,"vw":23.131477},{"c":23.015,"h":23.155,"l":22.975,"n":1290,"o":23.155,"t":"2026-09-22T19:30:00Z","v":59629,"vw":23.023945},{"c":22.9,"h":23.03,"l":22.9,"n":3895,"o":23.015,"t":"2026-09-22T19:45:00Z","v":259228,"vw":22.960687},{"c":22.9,"h":22.9,"l":22.9,"n":26,"o":22.9,"t":"2026-09-22T20:00:00Z","v":228789,"vw":22.9},{"c":22.9,"h":22.9,"l":22.85,"n":2,"o":22.85,"t":"2026-09-23T08:30:00Z","v":900,"vw":22.872222},{"c":22.76,"h":22.81,"l":22,"n":41,"o":22,"t":"2026-09-23T08:45:00Z","v":2794,"vw":22.465142},{"c":23.035,"h":23.29,"l":22.94,"n":67,"o":23.29,"t":"2026-09-23T13:30:00Z","v":11297,"vw":23.009315},{"c":23.08,"h":23.25,"l":23.035,"n":155,"o":23.035,"t":"2026-09-23T13:45:00Z","v":28626,"vw":23.152419},{"c":23.3,"h":23.33,"l":22.98,"n":451,"o":23.045,"t":"2026-09-23T14:00:00Z","v":46953,"vw":23.178467},{"c":23.2,"h":23.34,"l":23.18,"n":383,"o":23.33,"t":"2026-09-23T14:15:00Z","v":28540,"vw":23.27758},{"c":23.27,"h":23.27,"l":23.17,"n":175,"o":23.22,"t":"2026-09-23T14:30:00Z","v":6313,"vw":23.211552},{"c":23.32,"h":23.325,"l":23.22,"n":275,"o":23.23,"t":"2026-09-23T14:45:00Z","v":76331,"vw":23.290611},{"c":23.26,"h":23.41,"l":23.225,"n":395,"o":23.38,"t":"2026-09-23T15:00:00Z","v":60249,"vw":23.270416},{"c":23.48,"h":23.49,"l":23.29,"n":326,"o":23.295,"t":"2026-09-23T15:15:00Z","v":18477,"vw":23.382049},{"c":23.43,"h":23.5,"l":23.37,"n":347,"o":23.48,"t":"2026-09-23T15:30:00Z","v":21835,"vw":23.422692},{"c":23.47,"h":23.49,"l":23.45,"n":162,"o":23.45,"t":"2026-09-23T15:45:00Z","v":4905,"vw":23.470315},{"c":23.46,"h":23.52,"l":23.43,"n":286,"o":23.46,"t":"2026-09-23T16:00:00Z","v":22241,"vw":23.456959},{"c":23.5,"h":23.51,"l":23.41,"n":179,"o":23.44,"t":"2026-09-23T16:15:00Z","v":5982,"vw":23.439709},{"c":23.39,"h":23.52,"l":23.39,"n":129,"o":23.52,"t":"2026-09-23T16:30:00Z","v":5716,"vw":23.454254},{"c":23.15,"h":23.44,"l":23.1,"n":999,"o":23.41,"t":"2026-09-23T16:45:00Z","v":91376,"vw":23.178359},{"c":23.14,"h":23.19,"l":23.065,"n":558,"o":23.13,"t":"2026-09-23T17:00:00Z","v":28339,"vw":23.120463},{"c":23.3,"h":23.3,"l":23.175,"n":339,"o":23.19,"t":"2026-09-23T17:15:00Z","v":17732,"vw":23.258906},{"c":23.365,"h":23.395,"l":23.27,"n":503,"o":23.33,"t":"2026-09-23T17:30:00Z","v":31034,"vw":23.343365},{"c":23.48,"h":23.48,"l":23.34,"n":450,"o":23.35,"t":"2026-09-23T17:45:00Z","v":32296,"vw":23.381382},{"c":23.51,"h":23.58,"l":23.49,"n":545,"o":23.5,"t":"2026-09-23T18:00:00Z","v":146144,"vw":23.504912},{"c":23.43,"h":23.51,"l":23.43,"n":410,"o":23.5,"t":"2026-09-23T18:15:00Z","v":62111,"vw":23.47978},{"c":23.4375,"h":23.53,"l":23.435,"n":599,"o":23.44,"t":"2026-09-23T18:30:00Z","v":37616,"vw":23.473484},{"c":23.455,"h":23.51,"l":23.415,"n":731,"o":23.43,"t":"2026-09-23T18:45:00Z","v":51241,"vw":23.448733},{"c":23.5,"h":23.52,"l":23.39,"n":935,"o":23.48,"t":"2026-09-23T19:00:00Z","v":63908,"vw":23.474737},{"c":23.495,"h":23.505,"l":23.4,"n":860,"o":23.5,"t":"2026-09-23T19:15:00Z","v":48781,"vw":23.451632},{"c":23.395,"h":23.495,"l":23.36,"n":1293,"o":23.4924,"t":"2026-09-23T19:30:00Z","v":93099,"vw":23.407713},{"c":23.27,"h":23.43,"l":23.24,"n":3879,"o":23.39,"t":"2026-09-23T19:45:00Z","v":404353,"vw":23.340021},{"c":23.27,"h":23.27,"l":23.27,"n":21,"o":23.27,"t":"2026-09-23T20:00:00Z","v":170104,"vw":23.27},{"c":23.004,"h":23.5745,"l":22.915,"n":186,"o":23.28,"t":"2026-09-24T13:30:00Z","v":13970,"vw":23.186459},{"c":22.835,"h":23,"l":22.69,"n":223,"o":23,"t":"2026-09-24T13:45:00Z","v":8277,"vw":22.836131},{"c":22.98,"h":23.005,"l":22.82,"n":259,"o":22.87,"t":"2026-09-24T14:00:00Z","v":57318,"vw":22.889867},{"c":22.92,"h":23.035,"l":22.9,"n":227,"o":22.97,"t":"2026-09-24T14:15:00Z","v":10654,"vw":22.960854},{"c":22.91,"h":22.965,"l":22.83,"n":253,"o":22.935,"t":"2026-09-24T14:30:00Z","v":25618,"vw":22.905095},{"c":22.835,"h":22.91,"l":22.74,"n":317,"o":22.91,"t":"2026-09-24T14:45:00Z","v":39458,"vw":22.763293},{"c":22.95,"h":22.96,"l":22.79,"n":463,"o":22.835,"t":"2026-09-24T15:00:00Z","v":24858,"vw":22.895689},{"c":22.94,"h":22.965,"l":22.89,"n":233,"o":22.96,"t":"2026-09-24T15:15:00Z","v":9427,"vw":22.936497},{"c":23.04,"h":23.07,"l":22.96,"n":297,"o":22.96,"t":"2026-09-24T15:30:00Z","v":14571,"vw":23.023764},{"c":22.95,"h":23.04,"l":22.94,"n":341,"o":23.03,"t":"2026-09-24T15:45:00Z","v":14873,"vw":22.994699},{"c":22.97,"h":23.04,"l":22.965,"n":328,"o":22.97,"t":"2026-09-24T16:00:00Z","v":15484,"vw":23.000834},{"c":22.73,"h":22.99,"l":22.7,"n":809,"o":22.98,"t":"2026-09-24T16:15:00Z","v":45800,"vw":22.78281},{"c":22.64,"h":22.73,"l":22.635,"n":396,"o":22.73,"t":"2026-09-24T16:30:00Z","v":17540,"vw":22.689433},{"c":22.75,"h":22.75,"l":22.63,"n":411,"o":22.64,"t":"2026-09-24T16:45:00Z","v":23881,"vw":22.696557},{"c":22.655,"h":22.8,"l":22.64,"n":696,"o":22.75,"t":"2026-09-24T17:00:00Z","v":43838,"vw":22.709259},{"c":22.635,"h":22.665,"l":22.61,"n":350,"o":22.63,"t":"2026-09-24T17:15:00Z","v":15615,"vw":22.637471},{"c":22.77,"h":22.77,"l":22.63,"n":425,"o":22.64,"t":"2026-09-24T17:30:00Z","v":19726,"vw":22.6924},{"c":22.76,"h":22.79,"l":22.74,"n":352,"o":22.75,"t":"2026-09-24T17:45:00Z","v":12790,"vw":22.758377},{"c":22.83,"h":22.83,"l":22.74,"n":489,"o":22.75,"t":"2026-09-24T18:00:00Z","v":22185,"vw":22.769595},{"c":22.97,"h":22.975,"l":22.83,"n":622,"o":22.865,"t":"2026-09-24T18:15:00Z","v":43448,"vw":22.914619},{"c":22.95,"h":23,"l":22.86,"n":890,"o":22.96,"t":"2026-09-24T18:30:00Z","v":49666,"vw":22.944125},{"c":23.0315,"h":23.065,"l":22.93,"n":670,"o":22.95,"t":"2026-09-24T18:45:00Z","v":144037,"vw":23.004179},{"c":23.135,"h":23.16,"l":23.06,"n":624,"o":23.06,"t":"2026-09-24T19:00:00Z","v":137004,"vw":23.118957},{"c":23.215,"h":23.25,"l":23.12,"n":711,"o":23.15,"t":"2026-09-24T19:15:00Z","v":1009617,"vw":23.190614},{"c":23.19,"h":23.26,"l":23.18,"n":954,"o":23.21,"t":"2026-09-24T19:30:00Z","v":55351,"vw":23.226464},{"c":23.09,"h":23.27,"l":23.08,"n":3626,"o":23.18,"t":"2026-09-24T19:45:00Z","v":295217,"vw":23.145658},{"c":23.08,"h":23.08,"l":23.08,"n":21,"o":23.08,"t":"2026-09-24T20:00:00Z","v":142579,"vw":23.08},{"c":22.83,"h":22.99,"l":22.83,"n":41,"o":22.99,"t":"2026-09-25T11:30:00Z","v":2730,"vw":22.938638},{"c":22.99,"h":22.99,"l":22.94,"n":6,"o":22.94,"t":"2026-09-25T11:45:00Z","v":1000,"vw":22.970567},{"c":22.85,"h":22.85,"l":22.8,"n":9,"o":22.8,"t":"2026-09-25T12:00:00Z","v":456,"vw":22.822222},{"c":22.9,"h":23.15,"l":22.9,"n":42,"o":22.96,"t":"2026-09-25T12:45:00Z","v":3079,"vw":22.970305},{"c":22.95,"h":22.95,"l":22.9,"n":9,"o":22.9,"t":"2026-09-25T13:00:00Z","v":706,"vw":22.917143},{"c":22.7,"h":22.83,"l":22.59,"n":141,"o":22.69,"t":"2026-09-25T13:30:00Z","v":23121,"vw":22.712614},{"c":22.66,"h":22.71,"l":22.59,"n":68,"o":22.685,"t":"2026-09-25T13:45:00Z","v":2903,"vw":22.668526},{"c":22.55,"h":22.67,"l":22.41,"n":529,"o":22.67,"t":"2026-09-25T14:00:00Z","v":60466,"vw":22.503362},{"c":22.535,"h":22.63,"l":22.495,"n":350,"o":22.56,"t":"2026-09-25T14:15:00Z","v":69689,"vw":22.540099},{"c":22.33,"h":22.53,"l":22.33,"n":237,"o":22.53,"t":"2026-09-25T14:30:00Z","v":74392,"vw":22.485578},{"c":22.315,"h":22.4,"l":22.25,"n":541,"o":22.33,"t":"2026-09-25T14:45:00Z","v":34981,"vw":22.324297},{"c":22.38,"h":22.47,"l":22.25,"n":452,"o":22.315,"t":"2026-09-25T15:00:00Z","v":22418,"vw":22.356096},{"c":22.365,"h":22.365,"l":22.265,"n":695,"o":22.35,"t":"2026-09-25T15:15:00Z","v":41968,"vw":22.29614},{"c":22.35,"h":22.36,"l":22.27,"n":520,"o":22.35,"t":"2026-09-25T15:30:00Z","v":31024,"vw":22.303494},{"c":22.075,"h":22.34,"l":22.05,"n":629,"o":22.34,"t":"2026-09-25T15:45:00Z","v":42657,"vw":22.16332},{"c":22.08,"h":22.16,"l":22.025,"n":704,"o":22.06,"t":"2026-09-25T16:00:00Z","v":51104,"vw":22.129189},{"c":22.01,"h":22.16,"l":22.01,"n":649,"o":22.065,"t":"2026-09-25T16:15:00Z","v":44525,"vw":22.12449},{"c":21.99,"h":22.11,"l":21.97,"n":503,"o":22.03,"t":"2026-09-25T16:30:00Z","v":23699,"vw":22.032754},{"c":21.89,"h":21.99,"l":21.86,"n":884,"o":21.99,"t":"2026-09-25T16:45:00Z","v":56115,"vw":21.907664},{"c":21.84,"h":21.89,"l":21.79,"n":631,"o":21.87,"t":"2026-09-25T17:00:00Z","v":85374,"vw":21.84776},{"c":21.73,"h":21.855,"l":21.7,"n":720,"o":21.835,"t":"2026-09-25T17:15:00Z","v":39365,"vw":21.779535},{"c":21.73,"h":21.785,"l":21.65,"n":871,"o":21.72,"t":"2026-09-25T17:30:00Z","v":47547,"vw":21.713512},{"c":21.71,"h":21.765,"l":21.68,"n":806,"o":21.73,"t":"2026-09-25T17:45:00Z","v":31843,"vw":21.725924},{"c":21.69,"h":21.76,"l":21.64,"n":1004,"o":21.69,"t":"2026-09-25T18:00:00Z","v":47527,"vw":21.699508},{"c":21.635,"h":21.75,"l":21.62,"n":927,"o":21.68,"t":"2026-09-25T18:15:00Z","v":73403,"vw":21.69949},{"c":21.67,"h":21.71,"l":21.63,"n":818,"o":21.65,"t":"2026-09-25T18:30:00Z","v":37336,"vw":21.671643},{"c":21.65,"h":21.725,"l":21.63,"n":948,"o":21.66,"t":"2026-09-25T18:45:00Z","v":44331,"vw":21.677514},{"c":21.75,"h":21.765,"l":21.62,"n":987,"o":21.65,"t":"2026-09-25T19:00:00Z","v":74903,"vw":21.686087},{"c":21.855,"h":21.86,"l":21.74,"n":1287,"o":21.75,"t":"2026-09-25T19:15:00Z","v":94465,"vw":21.801023},{"c":22.01,"h":22.05,"l":21.84,"n":1816,"o":21.86,"t":"2026-09-25T19:30:00Z","v":110006,"vw":21.943481},{"c":21.82,"h":22.06,"l":21.81,"n":4739,"o":22.01,"t":"2026-09-25T19:45:00Z","v":436134,"vw":21.929965},{"c":21.81,"h":21.81,"l":21.81,"n":30,"o":21.81,"t":"2026-09-25T20:00:00Z","v":170842,"vw":21.81},{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-09-25T22:00:00Z","v":100,"vw":22.24},{"c":21.95,"h":21.95,"l":21.9,"n":8,"o":21.9,"t":"2026-09-28T08:30:00Z","v":910,"vw":21.922222},{"c":21.665,"h":22.47,"l":21.5202,"n":233,"o":22.47,"t":"2026-09-28T13:30:00Z","v":16881,"vw":21.754321},{"c":21.78,"h":21.79,"l":21.64,"n":160,"o":21.64,"t":"2026-09-28T13:45:00Z","v":9518,"vw":21.728498},{"c":21.8,"h":21.83,"l":21.63,"n":374,"o":21.79,"t":"2026-09-28T14:00:00Z","v":27127,"vw":21.70156},{"c":21.845,"h":21.88,"l":21.705,"n":329,"o":21.77,"t":"2026-09-28T14:15:00Z","v":22377,"vw":21.790995},{"c":21.855,"h":21.98,"l":21.81,"n":558,"o":21.845,"t":"2026-09-28T14:30:00Z","v":271341,"vw":21.868796},{"c":21.84,"h":21.89,"l":21.77,"n":426,"o":21.89,"t":"2026-09-28T14:45:00Z","v":26573,"vw":21.830417},{"c":21.87,"h":21.87,"l":21.775,"n":343,"o":21.82,"t":"2026-09-28T15:00:00Z","v":13272,"vw":21.830214},{"c":21.83,"h":21.89,"l":21.83,"n":310,"o":21.88,"t":"2026-09-28T15:15:00Z","v":13372,"vw":21.856631},{"c":21.925,"h":21.97,"l":21.81,"n":253,"o":21.81,"t":"2026-09-28T15:30:00Z","v":9430,"vw":21.906992},{"c":21.94,"h":22.01,"l":21.94,"n":308,"o":21.94,"t":"2026-09-28T15:45:00Z","v":10843,"vw":21.968071},{"c":21.94,"h":21.97,"l":21.915,"n":307,"o":21.97,"t":"2026-09-28T16:00:00Z","v":11343,"vw":21.941109},{"c":21.88,"h":21.95,"l":21.77,"n":624,"o":21.95,"t":"2026-09-28T16:15:00Z","v":31865,"vw":21.857101},{"c":21.97,"h":21.98,"l":21.855,"n":445,"o":21.855,"t":"2026-09-28T16:30:00Z","v":22131,"vw":21.9199},{"c":21.95,"h":22.055,"l":21.93,"n":471,"o":21.99,"t":"2026-09-28T16:45:00Z","v":24363,"vw":21.986507},{"c":21.86,"h":21.975,"l":21.81,"n":558,"o":21.96,"t":"2026-09-28T17:00:00Z","v":24444,"vw":21.898887},{"c":22,"h":22,"l":21.87,"n":282,"o":21.87,"t":"2026-09-28T17:15:00Z","v":11180,"vw":21.92968},{"c":21.94,"h":21.98,"l":21.925,"n":261,"o":21.98,"t":"2026-09-28T17:30:00Z","v":11128,"vw":21.944316},{"c":21.95,"h":21.98,"l":21.91,"n":360,"o":21.95,"t":"2026-09-28T17:45:00Z","v":10489,"vw":21.945598},{"c":21.95,"h":21.95,"l":21.915,"n":362,"o":21.95,"t":"2026-09-28T18:00:00Z","v":9229,"vw":21.933688},{"c":21.905,"h":21.95,"l":21.905,"n":326,"o":21.95,"t":"2026-09-28T18:15:00Z","v":7884,"vw":21.918826},{"c":21.92,"h":21.93,"l":21.88,"n":314,"o":21.9,"t":"2026-09-28T18:30:00Z","v":11139,"vw":21.91081},{"c":21.98,"h":22.01,"l":21.9,"n":641,"o":21.93,"t":"2026-09-28T18:45:00Z","v":35521,"vw":21.975075},{"c":21.86,"h":21.98,"l":21.8,"n":861,"o":21.98,"t":"2026-09-28T19:00:00Z","v":66880,"vw":21.870694},{"c":21.84,"h":21.92,"l":21.84,"n":924,"o":21.85,"t":"2026-09-28T19:15:00Z","v":65232,"vw":21.87246},{"c":21.92,"h":21.955,"l":21.85,"n":1341,"o":21.85,"t":"2026-09-28T19:30:00Z","v":108332,"vw":21.898411},{"c":21.905,"h":21.94,"l":21.845,"n":4856,"o":21.91,"t":"2026-09-28T19:45:00Z","v":413831,"vw":21.881846},{"c":21.9,"h":21.9,"l":21.9,"n":21,"o":21.9,"t":"2026-09-28T20:00:00Z","v":145451,"vw":21.9},{"c":21.61,"h":21.89,"l":21.61,"n":13,"o":21.89,"t":"2026-09-29T12:15:00Z","v":791,"vw":21.787671},{"c":21.811,"h":21.88,"l":21.52,"n":181,"o":21.52,"t":"2026-09-29T13:30:00Z","v":21142,"vw":21.587784},{"c":21.7675,"h":21.895,"l":21.74,"n":223,"o":21.81,"t":"2026-09-29T13:45:00Z","v":9627,"vw":21.820031},{"c":21.87,"h":21.88,"l":21.73,"n":416,"o":21.81,"t":"2026-09-29T14:00:00Z","v":131953,"vw":21.845509},{"c":21.835,"h":21.91,"l":21.8048,"n":213,"o":21.84,"t":"2026-09-29T14:15:00Z","v":7901,"vw":21.850044},{"c":21.63,"h":21.89,"l":21.63,"n":456,"o":21.86,"t":"2026-09-29T14:30:00Z","v":28657,"vw":21.79683},{"c":21.775,"h":21.859,"l":21.5801,"n":787,"o":21.625,"t":"2026-09-29T14:45:00Z","v":49407,"vw":21.78075},{"c":21.69,"h":21.8,"l":21.63,"n":387,"o":21.75,"t":"2026-09-29T15:00:00Z","v":19013,"vw":21.678712},{"c":21.7,"h":21.78,"l":21.68,"n":247,"o":21.7,"t":"2026-09-29T15:15:00Z","v":11827,"vw":21.733349},{"c":21.7,"h":21.72,"l":21.635,"n":299,"o":21.7,"t":"2026-09-29T15:30:00Z","v":14819,"vw":21.673675},{"c":21.695,"h":21.74,"l":21.63,"n":607,"o":21.71,"t":"2026-09-29T15:45:00Z","v":31639,"vw":21.666835},{"c":21.715,"h":21.78,"l":21.69,"n":220,"o":21.71,"t":"2026-09-29T16:00:00Z","v":13068,"vw":21.735822},{"c":21.72,"h":21.79,"l":21.67,"n":486,"o":21.71,"t":"2026-09-29T16:15:00Z","v":36784,"vw":21.717673},{"c":21.64,"h":21.785,"l":21.64,"n":322,"o":21.72,"t":"2026-09-29T16:30:00Z","v":22098,"vw":21.721789},{"c":21.68,"h":21.72,"l":21.63,"n":308,"o":21.63,"t":"2026-09-29T16:45:00Z","v":14007,"vw":21.671388},{"c":21.6,"h":21.71,"l":21.6,"n":338,"o":21.695,"t":"2026-09-29T17:00:00Z","v":18350,"vw":21.643306},{"c":21.53,"h":21.64,"l":21.53,"n":306,"o":21.57,"t":"2026-09-29T17:15:00Z","v":14080,"vw":21.600991},{"c":21.515,"h":21.56,"l":21.47,"n":353,"o":21.54,"t":"2026-09-29T17:30:00Z","v":17340,"vw":21.519543},{"c":21.51,"h":21.51,"l":21.45,"n":317,"o":21.48,"t":"2026-09-29T17:45:00Z","v":9641,"vw":21.48434},{"c":21.48,"h":21.54,"l":21.435,"n":432,"o":21.5,"t":"2026-09-29T18:00:00Z","v":21209,"vw":21.475102},{"c":21.455,"h":21.65,"l":21.445,"n":745,"o":21.48,"t":"2026-09-29T18:15:00Z","v":52729,"vw":21.544869},{"c":21.445,"h":21.48,"l":21.43,"n":618,"o":21.45,"t":"2026-09-29T18:30:00Z","v":40570,"vw":21.451777},{"c":21.44,"h":21.45,"l":21.34,"n":546,"o":21.45,"t":"2026-09-29T18:45:00Z","v":32376,"vw":21.394984},{"c":21.665,"h":21.67,"l":21.41,"n":1157,"o":21.44,"t":"2026-09-29T19:00:00Z","v":77128,"vw":21.57423},{"c":21.7,"h":21.71,"l":21.62,"n":1039,"o":21.65,"t":"2026-09-29T19:15:00Z","v":99608,"vw":21.665979},{"c":21.625,"h":21.749,"l":21.6,"n":1244,"o":21.7,"t":"2026-09-29T19:30:00Z","v":92437,"vw":21.666511},{"c":21.63,"h":21.71,"l":21.59,"n":4086,"o":21.63,"t":"2026-09-29T19:45:00Z","v":320505,"vw":21.636124},{"c":21.64,"h":21.64,"l":21.64,"n":26,"o":21.64,"t":"2026-09-29T20:00:00Z","v":264348,"vw":21.64},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-09-30T12:45:00Z","v":100,"vw":21.88},{"c":21.735,"h":22.08,"l":21.49,"n":501,"o":21.73,"t":"2026-09-30T13:30:00Z","v":67268,"vw":21.727309},{"c":21.48,"h":21.78,"l":21.42,"n":289,"o":21.78,"t":"2026-09-30T13:45:00Z","v":9863,"vw":21.568037},{"c":21.54,"h":21.63,"l":21.43,"n":490,"o":21.5,"t":"2026-09-30T14:00:00Z","v":31166,"vw":21.485981},{"c":21.53,"h":21.58,"l":21.45,"n":634,"o":21.52,"t":"2026-09-30T14:15:00Z","v":46501,"vw":21.508763},{"c":21.42,"h":21.63,"l":21.42,"n":439,"o":21.56,"t":"2026-09-30T14:30:00Z","v":131147,"vw":21.568203},{"c":21.455,"h":21.5,"l":21.41,"n":462,"o":21.42,"t":"2026-09-30T14:45:00Z","v":24431,"vw":21.468653},{"c":21.46,"h":21.55,"l":21.45,"n":608,"o":21.48,"t":"2026-09-30T15:00:00Z","v":37588,"vw":21.496252},{"c":21.555,"h":21.57,"l":21.45,"n":332,"o":21.465,"t":"2026-09-30T15:15:00Z","v":12990,"vw":21.521821},{"c":21.62,"h":21.62,"l":21.56,"n":364,"o":21.565,"t":"2026-09-30T15:30:00Z","v":15062,"vw":21.585112},{"c":21.66,"h":21.72,"l":21.625,"n":414,"o":21.63,"t":"2026-09-30T15:45:00Z","v":18098,"vw":21.668227},{"c":21.71,"h":21.71,"l":21.63,"n":408,"o":21.68,"t":"2026-09-30T16:00:00Z","v":21824,"vw":21.681925},{"c":21.745,"h":21.75,"l":21.7,"n":307,"o":21.7,"t":"2026-09-30T16:15:00Z","v":13613,"vw":21.724777},{"c":21.68,"h":21.73,"l":21.6501,"n":357,"o":21.73,"t":"2026-09-30T16:30:00Z","v":15646,"vw":21.691685},{"c":21.71,"h":21.72,"l":21.68,"n":365,"o":21.68,"t":"2026-09-30T16:45:00Z","v":243539,"vw":21.701129},{"c":21.68,"h":21.71,"l":21.67,"n":276,"o":21.71,"t":"2026-09-30T17:00:00Z","v":10325,"vw":21.689895},{"c":21.63,"h":21.7,"l":21.63,"n":445,"o":21.68,"t":"2026-09-30T17:15:00Z","v":22068,"vw":21.672131},{"c":21.54,"h":21.63,"l":21.54,"n":638,"o":21.63,"t":"2026-09-30T17:30:00Z","v":33048,"vw":21.588251},{"c":21.615,"h":21.62,"l":21.51,"n":380,"o":21.54,"t":"2026-09-30T17:45:00Z","v":14085,"vw":21.567832},{"c":21.56,"h":21.64,"l":21.53,"n":610,"o":21.615,"t":"2026-09-30T18:00:00Z","v":33881,"vw":21.588197},{"c":21.495,"h":21.58,"l":21.495,"n":541,"o":21.53,"t":"2026-09-30T18:15:00Z","v":26387,"vw":21.543577},{"c":21.57,"h":21.61,"l":21.46,"n":915,"o":21.495,"t":"2026-09-30T18:30:00Z","v":59620,"vw":21.552101},{"c":21.515,"h":21.57,"l":21.515,"n":701,"o":21.57,"t":"2026-09-30T18:45:00Z","v":91232,"vw":21.550015},{"c":21.58,"h":21.59,"l":21.515,"n":910,"o":21.515,"t":"2026-09-30T19:00:00Z","v":67135,"vw":21.548732},{"c":21.505,"h":21.6,"l":21.5,"n":976,"o":21.58,"t":"2026-09-30T19:15:00Z","v":256029,"vw":21.5433},{"c":21.4,"h":21.5,"l":21.4,"n":1390,"o":21.5,"t":"2026-09-30T19:30:00Z","v":87103,"vw":21.460667},{"c":21.34,"h":21.52,"l":21.34,"n":4588,"o":21.4,"t":"2026-09-30T19:45:00Z","v":640069,"vw":21.42423},{"c":21.34,"h":21.34,"l":21.34,"n":32,"o":21.34,"t":"2026-09-30T20:00:00Z","v":422153,"vw":21.34},{"c":21.37,"h":21.51,"l":21.02,"n":338,"o":21.25,"t":"2026-10-01T13:30:00Z","v":56635,"vw":21.281749},{"c":21.305,"h":21.35,"l":21.19,"n":203,"o":21.25,"t":"2026-10-01T13:45:00Z","v":13043,"vw":21.259746},{"c":21.305,"h":21.325,"l":21.14,"n":606,"o":21.31,"t":"2026-10-01T14:00:00Z","v":45079,"vw":21.269949},{"c":21.395,"h":21.41,"l":21.315,"n":164,"o":21.315,"t":"2026-10-01T14:15:00Z","v":6649,"vw":21.369624},{"c":21.365,"h":21.405,"l":21.31,"n":566,"o":21.395,"t":"2026-10-01T14:30:00Z","v":37585,"vw":21.369982},{"c":21.395,"h":21.43,"l":21.3325,"n":584,"o":21.34,"t":"2026-10-01T14:45:00Z","v":29455,"vw":21.395743},{"c":21.46,"h":21.52,"l":21.37,"n":713,"o":21.39,"t":"2026-10-01T15:00:00Z","v":54280,"vw":21.449879},{"c":21.365,"h":21.5,"l":21.365,"n":660,"o":21.46,"t":"2026-10-01T15:15:00Z","v":35004,"vw":21.437607},{"c":21.365,"h":21.4,"l":21.305,"n":392,"o":21.34,"t":"2026-10-01T15:30:00Z","v":14305,"vw":21.340964},{"c":21.45,"h":21.45,"l":21.365,"n":513,"o":21.38,"t":"2026-10-01T15:45:00Z","v":19144,"vw":21.405681},{"c":21.38,"h":21.42,"l":21.38,"n":314,"o":21.42,"t":"2026-10-01T16:00:00Z","v":11270,"vw":21.411872},{"c":21.4,"h":21.42,"l":21.37,"n":454,"o":21.38,"t":"2026-10-01T16:15:00Z","v":19191,"vw":21.397906},{"c":21.405,"h":21.42,"l":21.36,"n":618,"o":21.395,"t":"2026-10-01T16:30:00Z","v":33104,"vw":21.398329},{"c":21.49,"h":21.525,"l":21.39,"n":693,"o":21.39,"t":"2026-10-01T16:45:00Z","v":36380,"vw":21.44642},{"c":21.37,"h":21.49,"l":21.36,"n":512,"o":21.485,"t":"2026-10-01T17:00:00Z","v":22701,"vw":21.4319},{"c":21.3205,"h":21.37,"l":21.28,"n":359,"o":21.365,"t":"2026-10-01T17:15:00Z","v":11597,"vw":21.3233},{"c":21.49,"h":21.49,"l":21.28,"n":1067,"o":21.31,"t":"2026-10-01T17:30:00Z","v":78628,"vw":21.393733},{"c":21.67,"h":21.67,"l":21.47,"n":598,"o":21.47,"t":"2026-10-01T17:45:00Z","v":17013,"vw":21.537853},{"c":21.64,"h":21.69,"l":21.62,"n":471,"o":21.65,"t":"2026-10-01T18:00:00Z","v":18748,"vw":21.662102},{"c":21.615,"h":21.64,"l":21.44,"n":1465,"o":21.64,"t":"2026-10-01T18:15:00Z","v":83259,"vw":21.515869},{"c":21.49,"h":21.64,"l":21.44,"n":957,"o":21.64,"t":"2026-10-01T18:30:00Z","v":42931,"vw":21.542939},{"c":21.52,"h":21.53,"l":21.48,"n":448,"o":21.48,"t":"2026-10-01T18:45:00Z","v":12534,"vw":21.515404},{"c":21.54,"h":21.57,"l":21.52,"n":646,"o":21.52,"t":"2026-10-01T19:00:00Z","v":19160,"vw":21.547195},{"c":21.565,"h":21.605,"l":21.535,"n":710,"o":21.55,"t":"2026-10-01T19:15:00Z","v":22122,"vw":21.571709},{"c":21.51,"h":21.57,"l":21.51,"n":740,"o":21.56,"t":"2026-10-01T19:30:00Z","v":32691,"vw":21.541213},{"c":21.55,"h":21.58,"l":21.495,"n":2442,"o":21.51,"t":"2026-10-01T19:45:00Z","v":142343,"vw":21.538013},{"c":21.54,"h":21.54,"l":21.54,"n":29,"o":21.54,"t":"2026-10-01T20:00:00Z","v":127747,"vw":21.54},{"c":21.561,"h":21.9,"l":21.2401,"n":185,"o":21.45,"t":"2026-10-02T13:30:00Z","v":20644,"vw":21.490895},{"c":21.641,"h":21.745,"l":21.59,"n":315,"o":21.605,"t":"2026-10-02T13:45:00Z","v":10663,"vw":21.654116},{"c":21.5,"h":21.69,"l":21.43,"n":276,"o":21.64,"t":"2026-10-02T14:00:00Z","v":10987,"vw":21.580183},{"c":21.68,"h":21.68,"l":21.47,"n":219,"o":21.47,"t":"2026-10-02T14:15:00Z","v":6016,"vw":21.562109},{"c":21.64,"h":21.68,"l":21.59,"n":258,"o":21.63,"t":"2026-10-02T14:30:00Z","v":8490,"vw":21.635179},{"c":21.745,"h":21.75,"l":21.64,"n":217,"o":21.645,"t":"2026-10-02T14:45:00Z","v":6310,"vw":21.705123},{"c":21.665,"h":21.76,"l":21.58,"n":212,"o":21.74,"t":"2026-10-02T15:00:00Z","v":9879,"vw":21.676788},{"c":21.55,"h":21.65,"l":21.53,"n":200,"o":21.65,"t":"2026-10-02T15:15:00Z","v":5341,"vw":21.568188},{"c":21.53,"h":21.59,"l":21.53,"n":141,"o":21.57,"t":"2026-10-02T15:30:00Z","v":3521,"vw":21.552222},{"c":21.52,"h":21.545,"l":21.5,"n":215,"o":21.545,"t":"2026-10-02T15:45:00Z","v":9440,"vw":21.524013},{"c":21.56,"h":21.56,"l":21.52,"n":122,"o":21.52,"t":"2026-10-02T16:00:00Z","v":3588,"vw":21.538815},{"c":21.56,"h":21.56,"l":21.52,"n":143,"o":21.545,"t":"2026-10-02T16:15:00Z","v":4565,"vw":21.546534},{"c":21.49,"h":21.58,"l":21.4835,"n":193,"o":21.58,"t":"2026-10-02T16:30:00Z","v":5091,"vw":21.533428},{"c":21.475,"h":21.505,"l":21.47,"n":96,"o":21.472,"t":"2026-10-02T16:45:00Z","v":3918,"vw":21.48307},{"c":21.515,"h":21.52,"l":21.47,"n":240,"o":21.49,"t":"2026-10-02T17:00:00Z","v":6446,"vw":21.491347},{"c":21.48,"h":21.5,"l":21.46,"n":219,"o":21.48,"t":"2026-10-02T17:15:00Z","v":5649,"vw":21.481791},{"c":21.51,"h":21.51,"l":21.45,"n":179,"o":21.47,"t":"2026-10-02T17:30:00Z","v":6525,"vw":21.472348},{"c":21.575,"h":21.59,"l":21.522,"n":124,"o":21.522,"t":"2026-10-02T17:45:00Z","v":6245,"vw":21.542675},{"c":21.58,"h":21.605,"l":21.575,"n":184,"o":21.59,"t":"2026-10-02T18:00:00Z","v":5912,"vw":21.58974},{"c":21.53,"h":21.56,"l":21.525,"n":277,"o":21.55,"t":"2026-10-02T18:15:00Z","v":7534,"vw":21.538908},{"c":21.545,"h":21.56,"l":21.51,"n":176,"o":21.525,"t":"2026-10-02T18:30:00Z","v":4833,"vw":21.544207},{"c":21.58,"h":21.58,"l":21.53,"n":272,"o":21.545,"t":"2026-10-02T18:45:00Z","v":5917,"vw":21.5632},{"c":21.605,"h":21.605,"l":21.53,"n":477,"o":21.58,"t":"2026-10-02T19:00:00Z","v":65672,"vw":21.554427},{"c":21.59,"h":21.655,"l":21.58,"n":401,"o":21.63,"t":"2026-10-02T19:15:00Z","v":12419,"vw":21.615851},{"c":21.62,"h":21.64,"l":21.59,"n":455,"o":21.595,"t":"2026-10-02T19:30:00Z","v":15296,"vw":21.61545},{"c":21.58,"h":21.66,"l":21.51,"n":2164,"o":21.61,"t":"2026-10-02T19:45:00Z","v":135318,"vw":21.570913},{"c":21.57,"h":21.57,"l":21.57,"n":24,"o":21.57,"t":"2026-10-02T20:00:00Z","v":112689,"vw":21.57},{"c":21.2233,"h":21.2233,"l":21.2233,"n":1,"o":21.2233,"t":"2026-10-05T08:15:00Z","v":200,"vw":21.2233},{"c":21.65,"h":21.75,"l":21.65,"n":11,"o":21.75,"t":"2026-10-05T12:45:00Z","v":320,"vw":21.683333},{"c":21.315,"h":21.9,"l":21.27,"n":100,"o":21.27,"t":"2026-10-05T13:30:00Z","v":12448,"vw":21.660329},{"c":21.7,"h":21.7,"l":21.46,"n":170,"o":21.5,"t":"2026-10-05T13:45:00Z","v":71801,"vw":21.544639},{"c":21.74,"h":21.9,"l":21.65,"n":275,"o":21.7,"t":"2026-10-05T14:00:00Z","v":52096,"vw":21.70229},{"c":21.875,"h":21.945,"l":21.78,"n":195,"o":21.78,"t":"2026-10-05T14:15:00Z","v":7832,"vw":21.86868},{"c":21.86,"h":21.87,"l":21.79,"n":232,"o":21.82,"t":"2026-10-05T14:30:00Z","v":9145,"vw":21.829357},{"c":21.975,"h":21.98,"l":21.89,"n":306,"o":21.91,"t":"2026-10-05T14:45:00Z","v":17419,"vw":21.913686},{"c":22.11,"h":22.12,"l":21.975,"n":290,"o":21.975,"t":"2026-10-05T15:00:00Z","v":33624,"vw":22.080215},{"c":22.05,"h":22.095,"l":22,"n":374,"o":22.095,"t":"2026-10-05T15:15:00Z","v":12462,"vw":22.050403},{"c":22.09,"h":22.09,"l":22.03,"n":287,"o":22.07,"t":"2026-10-05T15:30:00Z","v":8862,"vw":22.06795},{"c":22.07,"h":22.12,"l":22.045,"n":285,"o":22.12,"t":"2026-10-05T15:45:00Z","v":8179,"vw":22.088462},{"c":22.14,"h":22.15,"l":22.08,"n":386,"o":22.09,"t":"2026-10-05T16:00:00Z","v":12979,"vw":22.105566},{"c":22.18,"h":22.2,"l":22.155,"n":236,"o":22.155,"t":"2026-10-05T16:15:00Z","v":9033,"vw":22.177915},{"c":22.21,"h":22.24,"l":22.19,"n":267,"o":22.2,"t":"2026-10-05T16:30:00Z","v":8506,"vw":22.215132},{"c":22.18,"h":22.22,"l":22.18,"n":289,"o":22.21,"t":"2026-10-05T16:45:00Z","v":9912,"vw":22.203228},{"c":22.18,"h":22.2,"l":22.14,"n":337,"o":22.17,"t":"2026-10-05T17:00:00Z","v":13471,"vw":22.170933},{"c":22.15,"h":22.18,"l":22.145,"n":349,"o":22.18,"t":"2026-10-05T17:15:00Z","v":14072,"vw":22.160804},{"c":22.13,"h":22.14,"l":22.09,"n":352,"o":22.14,"t":"2026-10-05T17:30:00Z","v":19389,"vw":22.125926},{"c":22.16,"h":22.185,"l":22.095,"n":528,"o":22.12,"t":"2026-10-05T17:45:00Z","v":21880,"vw":22.127693},{"c":22.135,"h":22.18,"l":22.13,"n":535,"o":22.165,"t":"2026-10-05T18:00:00Z","v":25579,"vw":22.154533},{"c":22.02,"h":22.16,"l":22.02,"n":419,"o":22.13,"t":"2026-10-05T18:15:00Z","v":13725,"vw":22.093332},{"c":21.91,"h":21.99,"l":21.89,"n":412,"o":21.99,"t":"2026-10-05T18:30:00Z","v":17737,"vw":21.948757},{"c":21.96,"h":21.96,"l":21.89,"n":472,"o":21.905,"t":"2026-10-05T18:45:00Z","v":21009,"vw":21.914323},{"c":21.97,"h":21.98,"l":21.95,"n":408,"o":21.95,"t":"2026-10-05T19:00:00Z","v":13380,"vw":21.966446},{"c":21.895,"h":21.98,"l":21.88,"n":840,"o":21.965,"t":"2026-10-05T19:15:00Z","v":39785,"vw":21.912676},{"c":21.84,"h":21.91,"l":21.815,"n":865,"o":21.91,"t":"2026-10-05T19:30:00Z","v":37907,"vw":21.861942},{"c":21.83,"h":21.87,"l":21.72,"n":2955,"o":21.84,"t":"2026-10-05T19:45:00Z","v":165315,"vw":21.823306},{"c":21.87,"h":21.87,"l":21.79,"n":21,"o":21.79,"t":"2026-10-05T20:00:00Z","v":187335,"vw":21.810424},{"c":21.9,"h":21.99,"l":21.75,"n":208,"o":21.86,"t":"2026-10-06T13:30:00Z","v":12835,"vw":21.876238},{"c":22,"h":22.01,"l":21.8501,"n":173,"o":21.915,"t":"2026-10-06T13:45:00Z","v":9205,"vw":21.941728},{"c":22.09,"h":22.09,"l":21.93,"n":205,"o":21.93,"t":"2026-10-06T14:00:00Z","v":12776,"vw":21.981728},{"c":22.04,"h":22.13,"l":21.965,"n":316,"o":22.07,"t":"2026-10-06T14:15:00Z","v":13699,"vw":22.04513},{"c":21.97,"h":22.06,"l":21.97,"n":339,"o":22.03,"t":"2026-10-06T14:30:00Z","v":13722,"vw":22.015434},{"c":22.05,"h":22.08,"l":21.97,"n":397,"o":21.97,"t":"2026-10-06T14:45:00Z","v":18248,"vw":22.036102},{"c":22.13,"h":22.165,"l":21.98,"n":484,"o":22.06,"t":"2026-10-06T15:00:00Z","v":18869,"vw":22.080956},{"c":22.27,"h":22.27,"l":22.12,"n":461,"o":22.135,"t":"2026-10-06T15:15:00Z","v":18344,"vw":22.160526},{"c":22.24,"h":22.3,"l":22.23,"n":378,"o":22.285,"t":"2026-10-06T15:30:00Z","v":16478,"vw":22.25754},{"c":22.26,"h":22.285,"l":22.19,"n":434,"o":22.255,"t":"2026-10-06T15:45:00Z","v":22197,"vw":22.247825},{"c":22.225,"h":22.28,"l":22.205,"n":266,"o":22.27,"t":"2026-10-06T16:00:00Z","v":12345,"vw":22.244574},{"c":22.24,"h":22.26,"l":22.18,"n":391,"o":22.225,"t":"2026-10-06T16:15:00Z","v":19245,"vw":22.228649},{"c":22.395,"h":22.405,"l":22.21,"n":368,"o":22.24,"t":"2026-10-06T16:30:00Z","v":30758,"vw":22.283192},{"c":22.35,"h":22.42,"l":22.34,"n":301,"o":22.395,"t":"2026-10-06T16:45:00Z","v":11055,"vw":22.385072},{"c":22.34,"h":22.37,"l":22.34,"n":281,"o":22.35,"t":"2026-10-06T17:00:00Z","v":19134,"vw":22.35642},{"c":22.285,"h":22.35,"l":22.285,"n":331,"o":22.35,"t":"2026-10-06T17:15:00Z","v":14371,"vw":22.33274},{"c":22.355,"h":22.355,"l":22.265,"n":375,"o":22.28,"t":"2026-10-06T17:30:00Z","v":15301,"vw":22.330953},{"c":22.24,"h":22.33,"l":22.24,"n":245,"o":22.33,"t":"2026-10-06T17:45:00Z","v":9215,"vw":22.294064},{"c":22.21,"h":22.28,"l":22.175,"n":313,"o":22.265,"t":"2026-10-06T18:00:00Z","v":14554,"vw":22.223887},{"c":22.19,"h":22.26,"l":22.19,"n":388,"o":22.22,"t":"2026-10-06T18:15:00Z","v":18153,"vw":22.23184},{"c":22.25,"h":22.25,"l":22.205,"n":239,"o":22.205,"t":"2026-10-06T18:30:00Z","v":8514,"vw":22.226033},{"c":22.31,"h":22.33,"l":22.26,"n":455,"o":22.26,"t":"2026-10-06T18:45:00Z","v":17529,"vw":22.291278},{"c":22.31,"h":22.32,"l":22.27,"n":459,"o":22.31,"t":"2026-10-06T19:00:00Z","v":17470,"vw":22.293109},{"c":22.24,"h":22.36,"l":22.24,"n":610,"o":22.32,"t":"2026-10-06T19:15:00Z","v":30645,"vw":22.306369},{"c":22.15,"h":22.25,"l":22.145,"n":869,"o":22.25,"t":"2026-10-06T19:30:00Z","v":39446,"vw":22.215431},{"c":22.06,"h":22.15,"l":21.98,"n":3361,"o":22.15,"t":"2026-10-06T19:45:00Z","v":259498,"vw":22.026906},{"c":22.05,"h":22.05,"l":22.05,"n":34,"o":22.05,"t":"2026-10-06T20:00:00Z","v":173432,"vw":22.05},{"c":22.15,"h":22.15,"l":22.15,"n":18,"o":22.15,"t":"2026-10-07T08:00:00Z","v":1015,"vw":22.15},{"c":22.06,"h":22.06,"l":22.06,"n":8,"o":22.06,"t":"2026-10-07T08:45:00Z","v":540,"vw":22.06},{"c":22.59,"h":22.63,"l":22.06,"n":79,"o":22.5,"t":"2026-10-07T11:00:00Z","v":6551,"vw":22.418422},{"c":23.25,"h":23.25,"l":22.43,"n":97,"o":22.43,"t":"2026-10-07T11:15:00Z","v":4742,"vw":22.84633},{"c":23.54,"h":23.79,"l":23.54,"n":51,"o":23.79,"t":"2026-10-07T11:30:00Z","v":3132,"vw":23.604557},{"c":23.308,"h":23.5,"l":23.25,"n":4,"o":23.5,"t":"2026-10-07T11:45:00Z","v":2852,"vw":23.286754},{"c":23.28,"h":23.28,"l":23.25,"n":5,"o":23.25,"t":"2026-10-07T12:00:00Z","v":399,"vw":23.270741},{"c":23.7,"h":23.7,"l":23.42,"n":137,"o":23.46,"t":"2026-10-07T12:45:00Z","v":14647,"vw":23.508184},{"c":23.52,"h":23.53,"l":23.5,"n":234,"o":23.5,"t":"2026-10-07T13:15:00Z","v":23027,"vw":23.506777},{"c":23.75,"h":23.85,"l":22.935,"n":1757,"o":23.3,"t":"2026-10-07T13:30:00Z","v":397654,"vw":23.510277},{"c":23.965,"h":24.2,"l":23.73,"n":2069,"o":23.745,"t":"2026-10-07T13:45:00Z","v":473423,"vw":24.00856},{"c":24.1699,"h":24.2,"l":23.8,"n":1767,"o":23.965,"t":"2026-10-07T14:00:00Z","v":365661,"vw":24.053935},{"c":24.17,"h":24.3408,"l":23.99,"n":2745,"o":24.145,"t":"2026-10-07T14:15:00Z","v":406831,"vw":24.146707},{"c":23.8951,"h":24.27,"l":23.89,"n":2593,"o":24.18,"t":"2026-10-07T14:30:00Z","v":448061,"vw":24.041158},{"c":23.88,"h":24.08,"l":23.84,"n":1326,"o":23.92,"t":"2026-10-07T14:45:00Z","v":119415,"vw":23.978083},{"c":24.12,"h":24.135,"l":23.79,"n":2598,"o":23.87,"t":"2026-10-07T15:00:00Z","v":298999,"vw":23.97456},{"c":23.97,"h":24.1799,"l":23.95,"n":1411,"o":24.12,"t":"2026-10-07T15:15:00Z","v":231870,"vw":24.079624},{"c":24.02,"h":24.11,"l":23.97,"n":1168,"o":23.97,"t":"2026-10-07T15:30:00Z","v":64630,"vw":24.033487},{"c":24.02,"h":24.12,"l":24.02,"n":1078,"o":24.025,"t":"2026-10-07T15:45:00Z","v":53403,"vw":24.06518},{"c":23.85,"h":24.03,"l":23.79,"n":1420,"o":24.01,"t":"2026-10-07T16:00:00Z","v":137649,"vw":23.919565},{"c":23.8,"h":23.91,"l":23.76,"n":880,"o":23.86,"t":"2026-10-07T16:15:00Z","v":75704,"vw":23.803291},{"c":23.6375,"h":23.84,"l":23.6,"n":859,"o":23.81,"t":"2026-10-07T16:30:00Z","v":74061,"vw":23.699546},{"c":23.71,"h":23.71,"l":23.54,"n":715,"o":23.635,"t":"2026-10-07T16:45:00Z","v":41832,"vw":23.622857},{"c":23.89,"h":23.9,"l":23.6858,"n":930,"o":23.72,"t":"2026-10-07T17:00:00Z","v":170090,"vw":23.791656},{"c":23.52,"h":23.885,"l":23.52,"n":1015,"o":23.885,"t":"2026-10-07T17:15:00Z","v":70886,"vw":23.703619},{"c":23.62,"h":23.73,"l":23.51,"n":610,"o":23.53,"t":"2026-10-07T17:30:00Z","v":71785,"vw":23.626254},{"c":23.59,"h":23.6,"l":23.54,"n":420,"o":23.6,"t":"2026-10-07T17:45:00Z","v":18799,"vw":23.571751},{"c":23.66,"h":23.7,"l":23.57,"n":1034,"o":23.6,"t":"2026-10-07T18:00:00Z","v":192126,"vw":23.619077},{"c":23.655,"h":23.72,"l":23.645,"n":678,"o":23.67,"t":"2026-10-07T18:15:00Z","v":50070,"vw":23.677797},{"c":23.76,"h":23.76,"l":23.58,"n":1146,"o":23.65,"t":"2026-10-07T18:30:00Z","v":94186,"vw":23.650265},{"c":23.77,"h":23.77,"l":23.69,"n":758,"o":23.765,"t":"2026-10-07T18:45:00Z","v":30027,"vw":23.741606},{"c":23.835,"h":23.88,"l":23.7732,"n":1027,"o":23.7732,"t":"2026-10-07T19:00:00Z","v":56089,"vw":23.835605},{"c":23.79,"h":23.875,"l":23.785,"n":786,"o":23.82,"t":"2026-10-07T19:15:00Z","v":40703,"vw":23.829865},{"c":23.705,"h":23.85,"l":23.68,"n":1262,"o":23.81,"t":"2026-10-07T19:30:00Z","v":66654,"vw":23.724247},{"c":23.66,"h":23.7099,"l":23.61,"n":3373,"o":23.7099,"t":"2026-10-07T19:45:00Z","v":245135,"vw":23.662017},{"c":23.67,"h":23.68,"l":23.67,"n":43,"o":23.68,"t":"2026-10-07T20:00:00Z","v":240549,"vw":23.679982},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-07T21:00:00Z","v":100,"vw":23.6},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-07T21:30:00Z","v":100,"vw":23.67},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-07T22:45:00Z","v":100,"vw":23.74},{"c":24.0407,"h":24.0407,"l":23.8,"n":3,"o":23.8,"t":"2026-10-08T11:30:00Z","v":328,"vw":23.946555},{"c":24.01,"h":24.01,"l":24.01,"n":7,"o":24.01,"t":"2026-10-08T12:00:00Z","v":208,"vw":24.01},{"c":23.879,"h":24.04,"l":23.74,"n":664,"o":24,"t":"2026-10-08T13:30:00Z","v":67631,"vw":23.91406},{"c":23.955,"h":24.01,"l":23.81,"n":472,"o":23.92,"t":"2026-10-08T13:45:00Z","v":33667,"vw":23.917848},{"c":23.95,"h":24,"l":23.83,"n":489,"o":23.93,"t":"2026-10-08T14:00:00Z","v":30674,"vw":23.923625},{"c":24.185,"h":24.185,"l":23.97,"n":558,"o":23.98,"t":"2026-10-08T14:15:00Z","v":41905,"vw":24.05796},{"c":24.03,"h":24.19,"l":23.9703,"n":596,"o":24.185,"t":"2026-10-08T14:30:00Z","v":39326,"vw":24.069724},{"c":23.88,"h":24.07,"l":23.87,"n":498,"o":24.035,"t":"2026-10-08T14:45:00Z","v":29521,"vw":23.97752},{"c":23.76,"h":23.9,"l":23.73,"n":531,"o":23.9,"t":"2026-10-08T15:00:00Z","v":35691,"vw":23.788445},{"c":23.82,"h":23.84,"l":23.7,"n":571,"o":23.755,"t":"2026-10-08T15:15:00Z","v":30491,"vw":23.793341},{"c":23.915,"h":23.915,"l":23.8,"n":793,"o":23.82,"t":"2026-10-08T15:30:00Z","v":57008,"vw":23.885823},{"c":23.905,"h":23.96,"l":23.88,"n":535,"o":23.93,"t":"2026-10-08T15:45:00Z","v":26474,"vw":23.911587},{"c":24.02,"h":24.07,"l":23.89,"n":531,"o":23.89,"t":"2026-10-08T16:00:00Z","v":28439,"vw":23.974985},{"c":23.999,"h":24.1,"l":23.84,"n":763,"o":24.039,"t":"2026-10-08T16:15:00Z","v":50778,"vw":23.979179},{"c":23.915,"h":24.054,"l":23.865,"n":599,"o":23.99,"t":"2026-10-08T16:30:00Z","v":34312,"vw":23.962408},{"c":23.97,"h":23.97,"l":23.805,"n":640,"o":23.915,"t":"2026-10-08T16:45:00Z","v":31251,"vw":23.898911},{"c":23.87,"h":23.989,"l":23.83,"n":488,"o":23.975,"t":"2026-10-08T17:00:00Z","v":28901,"vw":23.910496},{"c":23.945,"h":23.945,"l":23.82,"n":653,"o":23.86,"t":"2026-10-08T17:15:00Z","v":34066,"vw":23.871988},{"c":23.81,"h":23.95,"l":23.77,"n":752,"o":23.939,"t":"2026-10-08T17:30:00Z","v":30943,"vw":23.869318},{"c":23.845,"h":23.87,"l":23.775,"n":665,"o":23.819,"t":"2026-10-08T17:45:00Z","v":32981,"vw":23.828006},{"c":23.84,"h":23.88,"l":23.82,"n":669,"o":23.83,"t":"2026-10-08T18:00:00Z","v":27953,"vw":23.84426},{"c":23.89,"h":23.91,"l":23.82,"n":624,"o":23.84,"t":"2026-10-08T18:15:00Z","v":26382,"vw":23.868039},{"c":23.92,"h":23.92,"l":23.865,"n":534,"o":23.9,"t":"2026-10-08T18:30:00Z","v":27533,"vw":23.893766},{"c":23.83,"h":23.93,"l":23.82,"n":652,"o":23.92,"t":"2026-10-08T18:45:00Z","v":26395,"vw":23.879503},{"c":23.79,"h":23.835,"l":23.75,"n":843,"o":23.835,"t":"2026-10-08T19:00:00Z","v":41712,"vw":23.778628},{"c":23.82,"h":23.885,"l":23.78,"n":920,"o":23.78,"t":"2026-10-08T19:15:00Z","v":48892,"vw":23.832868},{"c":23.815,"h":23.83,"l":23.77,"n":1326,"o":23.81,"t":"2026-10-08T19:30:00Z","v":86824,"vw":23.805169},{"c":23.95,"h":23.97,"l":23.79,"n":3731,"o":23.81,"t":"2026-10-08T19:45:00Z","v":279903,"vw":23.887438},{"c":23.94,"h":23.94,"l":23.94,"n":35,"o":23.94,"t":"2026-10-08T20:00:00Z","v":504124,"vw":23.94},{"c":23.5556,"h":23.5556,"l":23.5556,"n":1,"o":23.5556,"t":"2026-10-09T11:45:00Z","v":590,"vw":23.5556},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-09T13:00:00Z","v":65800,"vw":24},{"c":24.24,"h":24.29,"l":23.93,"n":403,"o":23.93,"t":"2026-10-09T13:30:00Z","v":35814,"vw":24.136937},{"c":24.114,"h":24.2,"l":23.99,"n":202,"o":24.19,"t":"2026-10-09T13:45:00Z","v":17952,"vw":24.129782},{"c":24.055,"h":24.215,"l":24.05,"n":327,"o":24.1,"t":"2026-10-09T14:00:00Z","v":30151,"vw":24.170967},{"c":24.01,"h":24.0796,"l":23.92,"n":372,"o":24.06,"t":"2026-10-09T14:15:00Z","v":26283,"vw":24.030931},{"c":23.985,"h":24.07,"l":23.96,"n":274,"o":24.005,"t":"2026-10-09T14:30:00Z","v":15192,"vw":24.016933},{"c":23.9325,"h":23.97,"l":23.91,"n":371,"o":23.96,"t":"2026-10-09T14:45:00Z","v":11893,"vw":23.932142},{"c":23.9,"h":23.935,"l":23.8258,"n":406,"o":23.93,"t":"2026-10-09T15:00:00Z","v":17126,"vw":23.893805},{"c":23.9,"h":23.9,"l":23.82,"n":407,"o":23.9,"t":"2026-10-09T15:15:00Z","v":16431,"vw":23.861768},{"c":24.03,"h":24.09,"l":23.8,"n":1039,"o":23.89,"t":"2026-10-09T15:30:00Z","v":96396,"vw":23.962511},{"c":24.035,"h":24.06,"l":23.99,"n":432,"o":24.035,"t":"2026-10-09T15:45:00Z","v":21436,"vw":24.017201},{"c":23.94,"h":24.04,"l":23.93,"n":487,"o":24.035,"t":"2026-10-09T16:00:00Z","v":24843,"vw":23.990788},{"c":23.98,"h":24,"l":23.94,"n":603,"o":23.94,"t":"2026-10-09T16:15:00Z","v":35938,"vw":23.979366},{"c":24.02,"h":24.05,"l":23.98,"n":522,"o":23.98,"t":"2026-10-09T16:30:00Z","v":37834,"vw":24.014323},{"c":24.05,"h":24.065,"l":24.01,"n":512,"o":24.02,"t":"2026-10-09T16:45:00Z","v":25345,"vw":24.033164},{"c":24.14,"h":24.145,"l":24.03,"n":697,"o":24.05,"t":"2026-10-09T17:00:00Z","v":69619,"vw":24.071848},{"c":23.95,"h":24.165,"l":23.95,"n":744,"o":24.15,"t":"2026-10-09T17:15:00Z","v":203680,"vw":24.123535},{"c":24.09,"h":24.09,"l":23.9,"n":750,"o":23.955,"t":"2026-10-09T17:30:00Z","v":40193,"vw":23.996466},{"c":24.16,"h":24.16,"l":24.02,"n":600,"o":24.085,"t":"2026-10-09T17:45:00Z","v":29045,"vw":24.071437},{"c":24.23,"h":24.245,"l":24.13,"n":503,"o":24.18,"t":"2026-10-09T18:00:00Z","v":37310,"vw":24.185847},{"c":24.26,"h":24.27,"l":24.23,"n":449,"o":24.23,"t":"2026-10-09T18:15:00Z","v":18790,"vw":24.253683},{"c":24.26,"h":24.31,"l":24.23,"n":592,"o":24.27,"t":"2026-10-09T18:30:00Z","v":18945,"vw":24.276666},{"c":24.25,"h":24.28,"l":24.14,"n":1233,"o":24.27,"t":"2026-10-09T18:45:00Z","v":62935,"vw":24.214381},{"c":24.18,"h":24.31,"l":24.165,"n":815,"o":24.26,"t":"2026-10-09T19:00:00Z","v":34897,"vw":24.253674},{"c":24.155,"h":24.18,"l":24.1,"n":1277,"o":24.175,"t":"2026-10-09T19:15:00Z","v":101692,"vw":24.149338},{"c":24.14,"h":24.21,"l":24.13,"n":1743,"o":24.155,"t":"2026-10-09T19:30:00Z","v":122450,"vw":24.173254},{"c":24.25,"h":24.25,"l":24.11,"n":4042,"o":24.14,"t":"2026-10-09T19:45:00Z","v":270031,"vw":24.17186},{"c":24.24,"h":24.24,"l":24.24,"n":20,"o":24.24,"t":"2026-10-09T20:00:00Z","v":179282,"vw":24.24},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-09T20:15:00Z","v":171,"vw":24.24},{"c":24.8,"h":24.8,"l":24.69,"n":12,"o":24.8,"t":"2026-10-12T08:00:00Z","v":1016,"vw":24.780066},{"c":24.24,"h":24.3,"l":24.24,"n":20,"o":24.3,"t":"2026-10-12T08:15:00Z","v":1339,"vw":24.284707},{"c":24.22,"h":24.49,"l":24.13,"n":622,"o":24.23,"t":"2026-10-12T13:30:00Z","v":58002,"vw":24.194047},{"c":24.16,"h":24.255,"l":24.11,"n":435,"o":24.13,"t":"2026-10-12T13:45:00Z","v":39258,"vw":24.180367},{"c":24.085,"h":24.28,"l":24.08,"n":479,"o":24.2,"t":"2026-10-12T14:00:00Z","v":26790,"vw":24.165557},{"c":24,"h":24.21,"l":23.965,"n":533,"o":24.12,"t":"2026-10-12T14:15:00Z","v":39350,"vw":24.100801},{"c":24.075,"h":24.08,"l":23.96,"n":508,"o":23.985,"t":"2026-10-12T14:30:00Z","v":31881,"vw":24.006404},{"c":24.11,"h":24.15,"l":24.03,"n":359,"o":24.09,"t":"2026-10-12T14:45:00Z","v":14411,"vw":24.102224},{"c":24.1,"h":24.105,"l":24.0493,"n":289,"o":24.105,"t":"2026-10-12T15:00:00Z","v":13314,"vw":24.084157},{"c":24.17,"h":24.21,"l":24.14,"n":348,"o":24.15,"t":"2026-10-12T15:15:00Z","v":16133,"vw":24.170177},{"c":24.205,"h":24.25,"l":24.185,"n":299,"o":24.185,"t":"2026-10-12T15:30:00Z","v":12303,"vw":24.218908},{"c":24.08,"h":24.26,"l":24.08,"n":549,"o":24.21,"t":"2026-10-12T15:45:00Z","v":33968,"vw":24.180143},{"c":24.02,"h":24.11,"l":24.02,"n":318,"o":24.08,"t":"2026-10-12T16:00:00Z","v":15614,"vw":24.082204},{"c":24.06,"h":24.07,"l":23.97,"n":342,"o":24.045,"t":"2026-10-12T16:15:00Z","v":14643,"vw":24.017323},{"c":24.1,"h":24.16,"l":24.07,"n":302,"o":24.07,"t":"2026-10-12T16:30:00Z","v":15184,"vw":24.115011},{"c":24.11,"h":24.125,"l":24.085,"n":489,"o":24.1,"t":"2026-10-12T16:45:00Z","v":33586,"vw":24.112472},{"c":24.2,"h":24.21,"l":24.12,"n":624,"o":24.15,"t":"2026-10-12T17:00:00Z","v":31979,"vw":24.157207},{"c":24.145,"h":24.2,"l":24.13,"n":380,"o":24.2,"t":"2026-10-12T17:15:00Z","v":14602,"vw":24.157871},{"c":24.195,"h":24.205,"l":24.135,"n":436,"o":24.145,"t":"2026-10-12T17:30:00Z","v":46625,"vw":24.175977},{"c":24.28,"h":24.28,"l":24.17,"n":307,"o":24.2,"t":"2026-10-12T17:45:00Z","v":13548,"vw":24.206125},{"c":24.32,"h":24.35,"l":24.28,"n":456,"o":24.29,"t":"2026-10-12T18:00:00Z","v":26054,"vw":24.298257},{"c":24.33,"h":24.345,"l":24.3,"n":649,"o":24.32,"t":"2026-10-12T18:15:00Z","v":27248,"vw":24.318074},{"c":24.32,"h":24.33,"l":24.3,"n":499,"o":24.32,"t":"2026-10-12T18:30:00Z","v":18729,"vw":24.314547},{"c":24.25,"h":24.33,"l":24.245,"n":658,"o":24.31,"t":"2026-10-12T18:45:00Z","v":26130,"vw":24.300908},{"c":24.32,"h":24.36,"l":24.25,"n":541,"o":24.25,"t":"2026-10-12T19:00:00Z","v":22912,"vw":24.310722},{"c":24.27,"h":24.329,"l":24.265,"n":684,"o":24.32,"t":"2026-10-12T19:15:00Z","v":23927,"vw":24.302091},{"c":24.25,"h":24.32,"l":24.24,"n":1014,"o":24.28,"t":"2026-10-12T19:30:00Z","v":44154,"vw":24.264859},{"c":24.08,"h":24.25,"l":24.07,"n":3063,"o":24.25,"t":"2026-10-12T19:45:00Z","v":210035,"vw":24.142617},{"c":24.05,"h":24.09,"l":24.05,"n":30,"o":24.09,"t":"2026-10-12T20:00:00Z","v":311971,"vw":24.0522},{"c":23.97,"h":24.35,"l":23.97,"n":32,"o":24.35,"t":"2026-10-13T08:00:00Z","v":3556,"vw":24.325455},{"c":24.14,"h":24.14,"l":24.14,"n":10,"o":24.14,"t":"2026-10-13T08:15:00Z","v":1503,"vw":24.14},{"c":24.1,"h":24.1,"l":24.1,"n":17,"o":24.1,"t":"2026-10-13T09:30:00Z","v":1593,"vw":24.1},{"c":24.485,"h":24.55,"l":24.315,"n":335,"o":24.37,"t":"2026-10-13T13:30:00Z","v":31173,"vw":24.382376},{"c":24.58,"h":24.77,"l":24.46,"n":374,"o":24.485,"t":"2026-10-13T13:45:00Z","v":42624,"vw":24.638391},{"c":24.465,"h":24.605,"l":24.34,"n":606,"o":24.605,"t":"2026-10-13T14:00:00Z","v":49883,"vw":24.475403},{"c":24.58,"h":24.6,"l":24.445,"n":497,"o":24.465,"t":"2026-10-13T14:15:00Z","v":35220,"vw":24.502164},{"c":24.5,"h":24.58,"l":24.47,"n":606,"o":24.58,"t":"2026-10-13T14:30:00Z","v":40438,"vw":24.521055},{"c":24.415,"h":24.52,"l":24.41,"n":391,"o":24.52,"t":"2026-10-13T14:45:00Z","v":22128,"vw":24.456605},{"c":24.4,"h":24.42,"l":24.34,"n":558,"o":24.4,"t":"2026-10-13T15:00:00Z","v":38292,"vw":24.400436},{"c":24.43,"h":24.525,"l":24.38,"n":619,"o":24.4,"t":"2026-10-13T15:15:00Z","v":42957,"vw":24.430912},{"c":24.38,"h":24.45,"l":24.365,"n":564,"o":24.445,"t":"2026-10-13T15:30:00Z","v":33607,"vw":24.412472},{"c":24.33,"h":24.37,"l":24.31,"n":515,"o":24.37,"t":"2026-10-13T15:45:00Z","v":30430,"vw":24.327034},{"c":24.35,"h":24.37,"l":24.325,"n":431,"o":24.325,"t":"2026-10-13T16:00:00Z","v":25747,"vw":24.343441},{"c":24.34,"h":24.37,"l":24.33,"n":445,"o":24.36,"t":"2026-10-13T16:15:00Z","v":33688,"vw":24.34629},{"c":24.355,"h":24.4,"l":24.33,"n":446,"o":24.34,"t":"2026-10-13T16:30:00Z","v":23937,"vw":24.358905},{"c":24.35,"h":24.4,"l":24.31,"n":404,"o":24.355,"t":"2026-10-13T16:45:00Z","v":25925,"vw":24.373277},{"c":24.35,"h":24.39,"l":24.315,"n":518,"o":24.34,"t":"2026-10-13T17:00:00Z","v":35505,"vw":24.345937},{"c":24.435,"h":24.5,"l":24.36,"n":565,"o":24.36,"t":"2026-10-13T17:15:00Z","v":160071,"vw":24.414597},{"c":24.48,"h":24.49,"l":24.42,"n":541,"o":24.435,"t":"2026-10-13T17:30:00Z","v":32257,"vw":24.461447},{"c":24.485,"h":24.51,"l":24.46,"n":579,"o":24.49,"t":"2026-10-13T17:45:00Z","v":133836,"vw":24.487249},{"c":24.6,"h":24.62,"l":24.485,"n":665,"o":24.49,"t":"2026-10-13T18:00:00Z","v":174614,"vw":24.505898},{"c":24.62,"h":24.645,"l":24.6,"n":597,"o":24.6,"t":"2026-10-13T18:15:00Z","v":32927,"vw":24.624408},{"c":24.64,"h":24.72,"l":24.59,"n":894,"o":24.63,"t":"2026-10-13T18:30:00Z","v":61979,"vw":24.643145},{"c":24.59,"h":24.63,"l":24.56,"n":1057,"o":24.63,"t":"2026-10-13T18:45:00Z","v":87878,"vw":24.578776},{"c":24.585,"h":24.635,"l":24.57,"n":848,"o":24.59,"t":"2026-10-13T19:00:00Z","v":53120,"vw":24.600596},{"c":24.61,"h":24.66,"l":24.585,"n":1006,"o":24.585,"t":"2026-10-13T19:15:00Z","v":60472,"vw":24.623235},{"c":24.53,"h":24.62,"l":24.49,"n":1311,"o":24.62,"t":"2026-10-13T19:30:00Z","v":88732,"vw":24.536784},{"c":24.43,"h":24.565,"l":24.38,"n":4831,"o":24.53,"t":"2026-10-13T19:45:00Z","v":452596,"vw":24.481422},{"c":24.44,"h":24.44,"l":24.44,"n":28,"o":24.44,"t":"2026-10-13T20:00:00Z","v":174460,"vw":24.44},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-13T21:45:00Z","v":61661,"vw":24.44},{"c":23.88,"h":24.49,"l":23.87,"n":421,"o":24.18,"t":"2026-10-14T13:30:00Z","v":79256,"vw":24.128296},{"c":23.74,"h":23.9,"l":23.72,"n":686,"o":23.88,"t":"2026-10-14T13:45:00Z","v":49372,"vw":23.827457},{"c":23.58,"h":23.77,"l":23.57,"n":952,"o":23.74,"t":"2026-10-14T14:00:00Z","v":57763,"vw":23.658458},{"c":23.435,"h":23.615,"l":23.37,"n":1012,"o":23.59,"t":"2026-10-14T14:15:00Z","v":71716,"vw":23.488279},{"c":23.27,"h":23.42,"l":23.14,"n":1067,"o":23.42,"t":"2026-10-14T14:30:00Z","v":99977,"vw":23.282449},{"c":23.37,"h":23.42,"l":23.26,"n":778,"o":23.28,"t":"2026-10-14T14:45:00Z","v":48107,"vw":23.348083},{"c":23.25,"h":23.4,"l":23.155,"n":870,"o":23.365,"t":"2026-10-14T15:00:00Z","v":48535,"vw":23.271632},{"c":23.38,"h":23.45,"l":23.18,"n":1046,"o":23.26,"t":"2026-10-14T15:15:00Z","v":79161,"vw":23.366725},{"c":23.23,"h":23.38,"l":23.23,"n":852,"o":23.36,"t":"2026-10-14T15:30:00Z","v":55022,"vw":23.326192},{"c":23.065,"h":23.31,"l":23.05,"n":1126,"o":23.23,"t":"2026-10-14T15:45:00Z","v":118520,"vw":23.205558},{"c":22.86,"h":23.05,"l":22.81,"n":840,"o":23.05,"t":"2026-10-14T16:00:00Z","v":54383,"vw":22.948495},{"c":22.96,"h":22.99,"l":22.86,"n":750,"o":22.86,"t":"2026-10-14T16:15:00Z","v":55336,"vw":22.929763},{"c":22.98,"h":23.02,"l":22.95,"n":814,"o":22.96,"t":"2026-10-14T16:30:00Z","v":50134,"vw":22.987109},{"c":22.795,"h":22.95,"l":22.78,"n":578,"o":22.95,"t":"2026-10-14T16:45:00Z","v":31549,"vw":22.875239},{"c":22.77,"h":22.99,"l":22.77,"n":1152,"o":22.79,"t":"2026-10-14T17:00:00Z","v":95037,"vw":22.890453},{"c":22.83,"h":22.84,"l":22.75,"n":864,"o":22.77,"t":"2026-10-14T17:15:00Z","v":51322,"vw":22.796553},{"c":22.83,"h":22.89,"l":22.81,"n":756,"o":22.84,"t":"2026-10-14T17:30:00Z","v":50285,"vw":22.837119},{"c":22.84,"h":22.94,"l":22.77,"n":757,"o":22.82,"t":"2026-10-14T17:45:00Z","v":55776,"vw":22.842509},{"c":22.77,"h":22.845,"l":22.75,"n":718,"o":22.84,"t":"2026-10-14T18:00:00Z","v":47235,"vw":22.784834},{"c":22.83,"h":22.85,"l":22.715,"n":729,"o":22.755,"t":"2026-10-14T18:15:00Z","v":165771,"vw":22.776742},{"c":22.79,"h":22.9,"l":22.73,"n":685,"o":22.84,"t":"2026-10-14T18:30:00Z","v":44649,"vw":22.812392},{"c":22.755,"h":22.8,"l":22.695,"n":699,"o":22.79,"t":"2026-10-14T18:45:00Z","v":43118,"vw":22.748092},{"c":22.91,"h":22.95,"l":22.71,"n":826,"o":22.755,"t":"2026-10-14T19:00:00Z","v":57272,"vw":22.806622},{"c":22.955,"h":23,"l":22.9,"n":998,"o":22.91,"t":"2026-10-14T19:15:00Z","v":58395,"vw":22.959874},{"c":23.11,"h":23.13,"l":22.96,"n":1390,"o":22.96,"t":"2026-10-14T19:30:00Z","v":97476,"vw":23.052896},{"c":23.1,"h":23.17,"l":23,"n":4075,"o":23.11,"t":"2026-10-14T19:45:00Z","v":412663,"vw":23.094548},{"c":23.1,"h":23.1,"l":23.1,"n":46,"o":23.1,"t":"2026-10-14T20:00:00Z","v":255358,"vw":23.1},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-14T22:00:00Z","v":61661,"vw":23.1},{"c":23.1,"h":23.4,"l":23.05,"n":60,"o":23.4,"t":"2026-10-15T08:00:00Z","v":4497,"vw":23.378513},{"c":23.1,"h":23.1,"l":23.1,"n":12,"o":23.1,"t":"2026-10-15T08:15:00Z","v":1562,"vw":23.1},{"c":23.19,"h":23.19,"l":23.19,"n":19,"o":23.19,"t":"2026-10-15T08:30:00Z","v":199,"vw":23.19},{"c":23.3,"h":23.51,"l":23.17,"n":65,"o":23.17,"t":"2026-10-15T08:45:00Z","v":5308,"vw":23.298858},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-15T11:45:00Z","v":1360,"vw":23.3},{"c":23.15,"h":23.15,"l":22.65,"n":64,"o":23.05,"t":"2026-10-15T13:15:00Z","v":48883,"vw":23.07757},{"c":22.57,"h":23.19,"l":22.5,"n":550,"o":23,"t":"2026-10-15T13:30:00Z","v":69257,"vw":22.825482},{"c":22.58,"h":22.65,"l":22.21,"n":1698,"o":22.56,"t":"2026-10-15T13:45:00Z","v":132473,"vw":22.482283},{"c":22.36,"h":22.86,"l":22.32,"n":993,"o":22.565,"t":"2026-10-15T14:00:00Z","v":107714,"vw":22.632563},{"c":22.505,"h":22.55,"l":22.295,"n":1204,"o":22.39,"t":"2026-10-15T14:15:00Z","v":287829,"vw":22.375788},{"c":22.35,"h":22.51,"l":22.17,"n":2303,"o":22.5,"t":"2026-10-15T14:30:00Z","v":554176,"vw":22.220715},{"c":22.355,"h":22.37,"l":22.275,"n":877,"o":22.35,"t":"2026-10-15T14:45:00Z","v":218545,"vw":22.326881},{"c":22.24,"h":22.355,"l":22.17,"n":1041,"o":22.355,"t":"2026-10-15T15:00:00Z","v":58727,"vw":22.25699},{"c":22.45,"h":22.45,"l":22.24,"n":719,"o":22.24,"t":"2026-10-15T15:15:00Z","v":93313,"vw":22.368822},{"c":22.3,"h":22.45,"l":22.27,"n":695,"o":22.45,"t":"2026-10-15T15:30:00Z","v":39385,"vw":22.350766},{"c":22.305,"h":22.33,"l":22.25,"n":621,"o":22.31,"t":"2026-10-15T15:45:00Z","v":41034,"vw":22.301509},{"c":22.28,"h":22.305,"l":22.21,"n":634,"o":22.305,"t":"2026-10-15T16:00:00Z","v":41111,"vw":22.263022},{"c":22.2,"h":22.28,"l":22.19,"n":638,"o":22.28,"t":"2026-10-15T16:15:00Z","v":37466,"vw":22.234944},{"c":22.11,"h":22.22,"l":22.09,"n":772,"o":22.21,"t":"2026-10-15T16:30:00Z","v":64543,"vw":22.147109},{"c":22.165,"h":22.23,"l":22.1,"n":557,"o":22.1,"t":"2026-10-15T16:45:00Z","v":30552,"vw":22.167739},{"c":22.19,"h":22.19,"l":22.14,"n":617,"o":22.165,"t":"2026-10-15T17:00:00Z","v":33260,"vw":22.160696},{"c":22.1,"h":22.2,"l":22.1,"n":583,"o":22.19,"t":"2026-10-15T17:15:00Z","v":28084,"vw":22.164959},{"c":22.08,"h":22.1,"l":22.04,"n":903,"o":22.1,"t":"2026-10-15T17:30:00Z","v":43355,"vw":22.069914},{"c":22.15,"h":22.16,"l":22.0218,"n":610,"o":22.095,"t":"2026-10-15T17:45:00Z","v":33214,"vw":22.075703},{"c":22.04,"h":22.15,"l":22.04,"n":817,"o":22.15,"t":"2026-10-15T18:00:00Z","v":41838,"vw":22.098396},{"c":22.225,"h":22.24,"l":22.05,"n":866,"o":22.05,"t":"2026-10-15T18:15:00Z","v":43474,"vw":22.166941},{"c":22.275,"h":22.29,"l":22.19,"n":1002,"o":22.225,"t":"2026-10-15T18:30:00Z","v":63278,"vw":22.230268},{"c":22.21,"h":22.3,"l":22.13,"n":896,"o":22.29,"t":"2026-10-15T18:45:00Z","v":48828,"vw":22.221765},{"c":22.25,"h":22.27,"l":22.2,"n":1099,"o":22.21,"t":"2026-10-15T19:00:00Z","v":62141,"vw":22.24459},{"c":22.25,"h":22.32,"l":22.215,"n":1301,"o":22.25,"t":"2026-10-15T19:15:00Z","v":73978,"vw":22.284719},{"c":22.115,"h":22.26,"l":22.07,"n":1768,"o":22.25,"t":"2026-10-15T19:30:00Z","v":170948,"vw":22.127772},{"c":22.26,"h":22.415,"l":22.105,"n":5792,"o":22.12,"t":"2026-10-15T19:45:00Z","v":820493,"vw":22.317539},{"c":22.3,"h":22.3,"l":22.3,"n":35,"o":22.3,"t":"2026-10-15T20:00:00Z","v":215352,"vw":22.3},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-15T20:15:00Z","v":100,"vw":22.48},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-15T22:00:00Z","v":61661,"vw":22.3},{"c":22.4,"h":22.585,"l":22.27,"n":497,"o":22.27,"t":"2026-10-16T13:30:00Z","v":47923,"vw":22.382139},{"c":22.61,"h":22.705,"l":22.43,"n":560,"o":22.435,"t":"2026-10-16T13:45:00Z","v":26833,"vw":22.589023},{"c":22.875,"h":22.935,"l":22.59,"n":629,"o":22.61,"t":"2026-10-16T14:00:00Z","v":31555,"vw":22.766394},{"c":22.86,"h":22.9914,"l":22.72,"n":594,"o":22.875,"t":"2026-10-16T14:15:00Z","v":41454,"vw":22.851473},{"c":22.925,"h":22.95,"l":22.82,"n":615,"o":22.835,"t":"2026-10-16T14:30:00Z","v":31488,"vw":22.879088},{"c":23.05,"h":23.06,"l":22.925,"n":542,"o":22.925,"t":"2026-10-16T14:45:00Z","v":34523,"vw":23.006127},{"c":23.02,"h":23.03,"l":22.94,"n":607,"o":23.03,"t":"2026-10-16T15:00:00Z","v":33072,"vw":22.986905},{"c":22.895,"h":23.03,"l":22.895,"n":575,"o":23.03,"t":"2026-10-16T15:15:00Z","v":27680,"vw":22.948688},{"c":22.96,"h":22.985,"l":22.88,"n":484,"o":22.895,"t":"2026-10-16T15:30:00Z","v":27354,"vw":22.938575},{"c":23.01,"h":23.03,"l":22.955,"n":497,"o":22.955,"t":"2026-10-16T15:45:00Z","v":24161,"vw":22.990679},{"c":22.96,"h":23,"l":22.95,"n":527,"o":23,"t":"2026-10-16T16:00:00Z","v":29736,"vw":22.971818},{"c":23.03,"h":23.065,"l":22.94,"n":553,"o":22.95,"t":"2026-10-16T16:15:00Z","v":24156,"vw":23.00911},{"c":22.945,"h":23.04,"l":22.89,"n":824,"o":23.035,"t":"2026-10-16T16:30:00Z","v":51536,"vw":22.96453},{"c":23.065,"h":23.08,"l":22.94,"n":499,"o":22.94,"t":"2026-10-16T16:45:00Z","v":24335,"vw":23.007058},{"c":23.035,"h":23.0932,"l":22.875,"n":770,"o":23.065,"t":"2026-10-16T17:00:00Z","v":150467,"vw":22.997892},{"c":23.13,"h":23.155,"l":23,"n":487,"o":23.015,"t":"2026-10-16T17:15:00Z","v":21941,"vw":23.097841},{"c":23.08,"h":23.18,"l":23.01,"n":783,"o":23.16,"t":"2026-10-16T17:30:00Z","v":43240,"vw":23.090743},{"c":23.08,"h":23.13,"l":23.07,"n":760,"o":23.08,"t":"2026-10-16T17:45:00Z","v":35098,"vw":23.095639},{"c":22.93,"h":23.09,"l":22.93,"n":1002,"o":23.08,"t":"2026-10-16T18:00:00Z","v":142022,"vw":23.018844},{"c":22.77,"h":22.93,"l":22.735,"n":1029,"o":22.93,"t":"2026-10-16T18:15:00Z","v":160149,"vw":22.891859},{"c":22.95,"h":23,"l":22.75,"n":1015,"o":22.785,"t":"2026-10-16T18:30:00Z","v":209528,"vw":22.770098},{"c":22.92,"h":23.03,"l":22.895,"n":818,"o":22.94,"t":"2026-10-16T18:45:00Z","v":95511,"vw":22.95094},{"c":22.845,"h":22.92,"l":22.8,"n":905,"o":22.92,"t":"2026-10-16T19:00:00Z","v":52404,"vw":22.849088},{"c":22.78,"h":22.845,"l":22.67,"n":3646,"o":22.845,"t":"2026-10-16T19:15:00Z","v":266466,"vw":22.735872},{"c":22.79,"h":22.83,"l":22.75,"n":1591,"o":22.78,"t":"2026-10-16T19:30:00Z","v":101304,"vw":22.784368},{"c":22.95,"h":22.95,"l":22.78,"n":3633,"o":22.8,"t":"2026-10-16T19:45:00Z","v":374244,"vw":22.862283},{"c":22.93,"h":22.93,"l":22.93,"n":29,"o":22.93,"t":"2026-10-16T20:00:00Z","v":225844,"vw":22.93},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-16T20:45:00Z","v":100,"vw":22.93},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-16T21:45:00Z","v":61661,"vw":22.93},{"c":22.57,"h":22.57,"l":22.57,"n":3,"o":22.57,"t":"2026-10-19T10:45:00Z","v":151,"vw":22.57},{"c":22.67,"h":22.67,"l":22.67,"n":2,"o":22.67,"t":"2026-10-19T12:15:00Z","v":204,"vw":22.67},{"c":22.96,"h":23.06,"l":22.483,"n":483,"o":22.79,"t":"2026-10-19T13:30:00Z","v":46455,"vw":22.801967},{"c":22.775,"h":23.04,"l":22.775,"n":281,"o":22.96,"t":"2026-10-19T13:45:00Z","v":18370,"vw":22.903755},{"c":22.715,"h":22.89,"l":22.67,"n":798,"o":22.775,"t":"2026-10-19T14:00:00Z","v":43317,"vw":22.766567},{"c":22.785,"h":22.805,"l":22.71,"n":561,"o":22.715,"t":"2026-10-19T14:15:00Z","v":25378,"vw":22.758786},{"c":22.71,"h":22.84,"l":22.71,"n":802,"o":22.79,"t":"2026-10-19T14:30:00Z","v":119589,"vw":22.797373},{"c":22.74,"h":22.805,"l":22.705,"n":702,"o":22.705,"t":"2026-10-19T14:45:00Z","v":29724,"vw":22.752103},{"c":22.62,"h":22.75,"l":22.595,"n":668,"o":22.74,"t":"2026-10-19T15:00:00Z","v":30107,"vw":22.67054},{"c":22.715,"h":22.74,"l":22.62,"n":558,"o":22.62,"t":"2026-10-19T15:15:00Z","v":22573,"vw":22.683641},{"c":22.74,"h":22.765,"l":22.7,"n":651,"o":22.715,"t":"2026-10-19T15:30:00Z","v":28645,"vw":22.731631},{"c":22.78,"h":22.8,"l":22.735,"n":556,"o":22.735,"t":"2026-10-19T15:45:00Z","v":16950,"vw":22.775515},{"c":22.67,"h":22.79,"l":22.62,"n":697,"o":22.78,"t":"2026-10-19T16:00:00Z","v":34832,"vw":22.706156},{"c":22.67,"h":22.67,"l":22.62,"n":508,"o":22.67,"t":"2026-10-19T16:15:00Z","v":20698,"vw":22.645757},{"c":22.785,"h":22.795,"l":22.635,"n":727,"o":22.67,"t":"2026-10-19T16:30:00Z","v":209747,"vw":22.670618},{"c":22.795,"h":22.84,"l":22.785,"n":621,"o":22.785,"t":"2026-10-19T16:45:00Z","v":25550,"vw":22.811185},{"c":22.83,"h":22.84,"l":22.765,"n":529,"o":22.79,"t":"2026-10-19T17:00:00Z","v":24634,"vw":22.797337},{"c":22.83,"h":22.85,"l":22.78,"n":480,"o":22.83,"t":"2026-10-19T17:15:00Z","v":19894,"vw":22.813062},{"c":22.75,"h":22.84,"l":22.73,"n":698,"o":22.84,"t":"2026-10-19T17:30:00Z","v":79487,"vw":22.787935},{"c":22.76,"h":22.775,"l":22.74,"n":378,"o":22.74,"t":"2026-10-19T17:45:00Z","v":18241,"vw":22.761305},{"c":22.725,"h":22.765,"l":22.7,"n":573,"o":22.765,"t":"2026-10-19T18:00:00Z","v":27577,"vw":22.724054},{"c":22.57,"h":22.75,"l":22.57,"n":662,"o":22.725,"t":"2026-10-19T18:15:00Z","v":609092,"vw":22.686837},{"c":22.61,"h":22.63,"l":22.55,"n":649,"o":22.58,"t":"2026-10-19T18:30:00Z","v":33354,"vw":22.579037},{"c":22.59,"h":22.62,"l":22.55,"n":671,"o":22.61,"t":"2026-10-19T18:45:00Z","v":32747,"vw":22.582955},{"c":22.525,"h":22.63,"l":22.52,"n":788,"o":22.585,"t":"2026-10-19T19:00:00Z","v":40658,"vw":22.559579},{"c":22.49,"h":22.58,"l":22.47,"n":918,"o":22.53,"t":"2026-10-19T19:15:00Z","v":45446,"vw":22.527504},{"c":22.69,"h":22.69,"l":22.44,"n":1260,"o":22.49,"t":"2026-10-19T19:30:00Z","v":85570,"vw":22.545815},{"c":22.69,"h":22.78,"l":22.63,"n":3328,"o":22.705,"t":"2026-10-19T19:45:00Z","v":278058,"vw":22.727144},{"c":22.68,"h":22.68,"l":22.68,"n":36,"o":22.68,"t":"2026-10-19T20:00:00Z","v":169645,"vw":22.68},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-19T22:00:00Z","v":61661,"vw":22.68},{"c":22.82,"h":22.9,"l":22.81,"n":24,"o":22.9,"t":"2026-10-20T12:30:00Z","v":515,"vw":22.835},{"c":22.8,"h":22.8,"l":22.8,"n":21,"o":22.8,"t":"2026-10-20T13:15:00Z","v":1989,"vw":22.8},{"c":22.605,"h":22.99,"l":22.58,"n":609,"o":22.8,"t":"2026-10-20T13:30:00Z","v":59644,"vw":22.742902},{"c":22.92,"h":22.95,"l":22.55,"n":518,"o":22.55,"t":"2026-10-20T13:45:00Z","v":53390,"vw":22.723906},{"c":22.94,"h":23.025,"l":22.88,"n":625,"o":22.95,"t":"2026-10-20T14:00:00Z","v":42422,"vw":22.924257},{"c":22.79,"h":22.92,"l":22.555,"n":1247,"o":22.92,"t":"2026-10-20T14:15:00Z","v":299976,"vw":22.743507},{"c":22.625,"h":22.84,"l":22.625,"n":418,"o":22.795,"t":"2026-10-20T14:30:00Z","v":26300,"vw":22.745416},{"c":22.65,"h":22.79,"l":22.625,"n":547,"o":22.625,"t":"2026-10-20T14:45:00Z","v":28874,"vw":22.692554},{"c":22.7,"h":22.77,"l":22.645,"n":644,"o":22.65,"t":"2026-10-20T15:00:00Z","v":41572,"vw":22.714587},{"c":22.74,"h":22.77,"l":22.69,"n":327,"o":22.73,"t":"2026-10-20T15:15:00Z","v":18631,"vw":22.732311},{"c":22.69,"h":22.76,"l":22.67,"n":309,"o":22.76,"t":"2026-10-20T15:30:00Z","v":20611,"vw":22.699936},{"c":22.69,"h":22.72,"l":22.675,"n":335,"o":22.69,"t":"2026-10-20T15:45:00Z","v":20529,"vw":22.693654},{"c":22.76,"h":22.76,"l":22.66,"n":466,"o":22.68,"t":"2026-10-20T16:00:00Z","v":33927,"vw":22.704773},{"c":22.8,"h":22.82,"l":22.75,"n":294,"o":22.76,"t":"2026-10-20T16:15:00Z","v":17693,"vw":22.786824},{"c":22.825,"h":22.83,"l":22.725,"n":581,"o":22.8,"t":"2026-10-20T16:30:00Z","v":111889,"vw":22.756656},{"c":22.78,"h":22.86,"l":22.78,"n":298,"o":22.81,"t":"2026-10-20T16:45:00Z","v":16905,"vw":22.82803},{"c":22.765,"h":22.78,"l":22.74,"n":449,"o":22.78,"t":"2026-10-20T17:00:00Z","v":33546,"vw":22.760679},{"c":22.83,"h":22.83,"l":22.71,"n":536,"o":22.765,"t":"2026-10-20T17:15:00Z","v":46078,"vw":22.746558},{"c":22.73,"h":22.83,"l":22.72,"n":576,"o":22.815,"t":"2026-10-20T17:30:00Z","v":44868,"vw":22.751175},{"c":22.76,"h":22.76,"l":22.7,"n":443,"o":22.72,"t":"2026-10-20T17:45:00Z","v":26888,"vw":22.7298},{"c":22.825,"h":22.825,"l":22.765,"n":445,"o":22.765,"t":"2026-10-20T18:00:00Z","v":28563,"vw":22.79546},{"c":22.725,"h":22.825,"l":22.72,"n":466,"o":22.825,"t":"2026-10-20T18:15:00Z","v":40721,"vw":22.752636},{"c":22.79,"h":22.79,"l":22.66,"n":529,"o":22.725,"t":"2026-10-20T18:30:00Z","v":101455,"vw":22.741251},{"c":22.81,"h":22.815,"l":22.785,"n":524,"o":22.785,"t":"2026-10-20T18:45:00Z","v":36410,"vw":22.800258},{"c":22.84,"h":22.87,"l":22.82,"n":532,"o":22.82,"t":"2026-10-20T19:00:00Z","v":35178,"vw":22.847003},{"c":22.785,"h":22.855,"l":22.765,"n":701,"o":22.84,"t":"2026-10-20T19:15:00Z","v":73178,"vw":22.804982},{"c":22.805,"h":22.81,"l":22.77,"n":1003,"o":22.79,"t":"2026-10-20T19:30:00Z","v":74259,"vw":22.789147},{"c":22.64,"h":22.82,"l":22.64,"n":3467,"o":22.805,"t":"2026-10-20T19:45:00Z","v":426057,"vw":22.723933},{"c":22.65,"h":22.65,"l":22.65,"n":36,"o":22.65,"t":"2026-10-20T20:00:00Z","v":234212,"vw":22.65},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-20T22:00:00Z","v":61661,"vw":22.65},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-21T08:00:00Z","v":100,"vw":22.54},{"c":22.65,"h":22.65,"l":22.6,"n":57,"o":22.6,"t":"2026-10-21T11:15:00Z","v":4826,"vw":22.629256},{"c":22.71,"h":22.8,"l":22.68,"n":24,"o":22.68,"t":"2026-10-21T12:15:00Z","v":1421,"vw":22.715025},{"c":22.7,"h":22.8,"l":22.65,"n":18,"o":22.8,"t":"2026-10-21T12:45:00Z","v":1077,"vw":22.695328},{"c":22.185,"h":23.12,"l":22.185,"n":288,"o":22.39,"t":"2026-10-21T13:30:00Z","v":27355,"vw":22.345199},{"c":22.34,"h":22.36,"l":22.2,"n":281,"o":22.23,"t":"2026-10-21T13:45:00Z","v":16387,"vw":22.300943},{"c":22.495,"h":22.525,"l":22.345,"n":413,"o":22.345,"t":"2026-10-21T14:00:00Z","v":24811,"vw":22.464403},{"c":22.455,"h":22.479,"l":22.42,"n":367,"o":22.44,"t":"2026-10-21T14:15:00Z","v":125800,"vw":22.454199},{"c":22.4,"h":22.51,"l":22.395,"n":539,"o":22.455,"t":"2026-10-21T14:30:00Z","v":28768,"vw":22.480177},{"c":22.535,"h":22.54,"l":22.4,"n":399,"o":22.4,"t":"2026-10-21T14:45:00Z","v":123410,"vw":22.46929},{"c":22.42,"h":22.535,"l":22.41,"n":323,"o":22.535,"t":"2026-10-21T15:00:00Z","v":17564,"vw":22.466243},{"c":22.45,"h":22.5,"l":22.425,"n":427,"o":22.435,"t":"2026-10-21T15:15:00Z","v":24843,"vw":22.450896},{"c":22.44,"h":22.45,"l":22.41,"n":427,"o":22.45,"t":"2026-10-21T15:30:00Z","v":19854,"vw":22.429767},{"c":22.45,"h":22.47,"l":22.43,"n":401,"o":22.44,"t":"2026-10-21T15:45:00Z","v":20675,"vw":22.447425},{"c":22.475,"h":22.49,"l":22.44,"n":355,"o":22.45,"t":"2026-10-21T16:00:00Z","v":17634,"vw":22.461041},{"c":22.53,"h":22.55,"l":22.48,"n":332,"o":22.49,"t":"2026-10-21T16:15:00Z","v":19311,"vw":22.510129},{"c":22.455,"h":22.5619,"l":22.4,"n":429,"o":22.54,"t":"2026-10-21T16:30:00Z","v":20145,"vw":22.48132},{"c":22.465,"h":22.49,"l":22.43,"n":374,"o":22.455,"t":"2026-10-21T16:45:00Z","v":22336,"vw":22.455844},{"c":22.5,"h":22.5,"l":22.45,"n":287,"o":22.47,"t":"2026-10-21T17:00:00Z","v":17508,"vw":22.475334},{"c":22.53,"h":22.535,"l":22.5,"n":352,"o":22.51,"t":"2026-10-21T17:15:00Z","v":17808,"vw":22.517469},{"c":22.59,"h":22.61,"l":22.53,"n":402,"o":22.53,"t":"2026-10-21T17:30:00Z","v":21436,"vw":22.569231},{"c":22.57,"h":22.595,"l":22.445,"n":517,"o":22.595,"t":"2026-10-21T17:45:00Z","v":28160,"vw":22.519649},{"c":22.56,"h":22.6,"l":22.55,"n":413,"o":22.575,"t":"2026-10-21T18:00:00Z","v":22869,"vw":22.567783},{"c":22.475,"h":22.57,"l":22.455,"n":491,"o":22.565,"t":"2026-10-21T18:15:00Z","v":25081,"vw":22.520906},{"c":22.41,"h":22.49,"l":22.37,"n":558,"o":22.475,"t":"2026-10-21T18:30:00Z","v":38732,"vw":22.425701},{"c":22.44,"h":22.465,"l":22.39,"n":828,"o":22.4,"t":"2026-10-21T18:45:00Z","v":44155,"vw":22.426665},{"c":22.445,"h":22.47,"l":22.4,"n":795,"o":22.43,"t":"2026-10-21T19:00:00Z","v":44098,"vw":22.438298},{"c":22.33,"h":22.445,"l":22.29,"n":1155,"o":22.445,"t":"2026-10-21T19:15:00Z","v":61917,"vw":22.368114},{"c":22.3,"h":22.35,"l":22.27,"n":1094,"o":22.325,"t":"2026-10-21T19:30:00Z","v":70325,"vw":22.316946},{"c":22.295,"h":22.32,"l":22.15,"n":3222,"o":22.295,"t":"2026-10-21T19:45:00Z","v":268904,"vw":22.265265},{"c":22.29,"h":22.29,"l":22.29,"n":36,"o":22.29,"t":"2026-10-21T20:00:00Z","v":218164,"vw":22.29},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-21T22:15:00Z","v":61661,"vw":22.29},{"c":22.55,"h":23,"l":22.54,"n":51,"o":22.68,"t":"2026-10-22T08:00:00Z","v":7684,"vw":22.803619},{"c":22.68,"h":22.68,"l":22.67,"n":26,"o":22.67,"t":"2026-10-22T08:15:00Z","v":750,"vw":22.672857},{"c":22.41,"h":22.41,"l":22.41,"n":4,"o":22.41,"t":"2026-10-22T11:15:00Z","v":430,"vw":22.41},{"c":22.45,"h":22.45,"l":22.35,"n":37,"o":22.35,"t":"2026-10-22T12:15:00Z","v":4084,"vw":22.379992},{"c":22.29,"h":22.595,"l":22.19,"n":247,"o":22.33,"t":"2026-10-22T13:30:00Z","v":27473,"vw":22.338659},{"c":22.155,"h":22.38,"l":22.135,"n":357,"o":22.255,"t":"2026-10-22T13:45:00Z","v":25784,"vw":22.240971},{"c":22.06,"h":22.15,"l":21.94,"n":504,"o":22.14,"t":"2026-10-22T14:00:00Z","v":39113,"vw":22.031693},{"c":21.925,"h":22.1,"l":21.925,"n":695,"o":22.02,"t":"2026-10-22T14:15:00Z","v":41127,"vw":22.029296},{"c":21.93,"h":21.98,"l":21.83,"n":728,"o":21.92,"t":"2026-10-22T14:30:00Z","v":39595,"vw":21.888872},{"c":21.705,"h":21.96,"l":21.6,"n":1472,"o":21.92,"t":"2026-10-22T14:45:00Z","v":138292,"vw":21.795638},{"c":21.54,"h":21.77,"l":21.52,"n":857,"o":21.705,"t":"2026-10-22T15:00:00Z","v":58434,"vw":21.691184},{"c":21.13,"h":21.55,"l":21.099,"n":1082,"o":21.55,"t":"2026-10-22T15:15:00Z","v":57970,"vw":21.331416},{"c":21.31,"h":21.31,"l":21.1,"n":1039,"o":21.12,"t":"2026-10-22T15:30:00Z","v":49136,"vw":21.203458},{"c":21.33,"h":21.37,"l":21.19,"n":829,"o":21.31,"t":"2026-10-22T15:45:00Z","v":47697,"vw":21.285502},{"c":21.5,"h":21.5,"l":21.34,"n":814,"o":21.35,"t":"2026-10-22T16:00:00Z","v":41531,"vw":21.424522},{"c":21.53,"h":21.54,"l":21.48,"n":711,"o":21.5,"t":"2026-10-22T16:15:00Z","v":39114,"vw":21.512069},{"c":21.545,"h":21.575,"l":21.45,"n":645,"o":21.54,"t":"2026-10-22T16:30:00Z","v":34316,"vw":21.523271},{"c":21.64,"h":21.66,"l":21.54,"n":554,"o":21.56,"t":"2026-10-22T16:45:00Z","v":30293,"vw":21.612879},{"c":21.61,"h":21.65,"l":21.59,"n":694,"o":21.63,"t":"2026-10-22T17:00:00Z","v":36624,"vw":21.626999},{"c":21.625,"h":21.65,"l":21.58,"n":598,"o":21.62,"t":"2026-10-22T17:15:00Z","v":29376,"vw":21.617389},{"c":21.63,"h":21.64,"l":21.52,"n":691,"o":21.62,"t":"2026-10-22T17:30:00Z","v":40266,"vw":21.581194},{"c":21.545,"h":21.68,"l":21.49,"n":748,"o":21.64,"t":"2026-10-22T17:45:00Z","v":49199,"vw":21.598435},{"c":21.465,"h":21.55,"l":21.465,"n":591,"o":21.545,"t":"2026-10-22T18:00:00Z","v":34042,"vw":21.512296},{"c":21.235,"h":21.465,"l":21.23,"n":928,"o":21.465,"t":"2026-10-22T18:15:00Z","v":62556,"vw":21.324816},{"c":21.28,"h":21.38,"l":21.19,"n":911,"o":21.235,"t":"2026-10-22T18:30:00Z","v":116771,"vw":21.279783},{"c":21.04,"h":21.31,"l":21.04,"n":1699,"o":21.275,"t":"2026-10-22T18:45:00Z","v":145624,"vw":21.159509},{"c":20.99,"h":21.07,"l":20.852,"n":1893,"o":21.05,"t":"2026-10-22T19:00:00Z","v":223868,"vw":20.966943},{"c":20.98,"h":21.015,"l":20.9,"n":2289,"o":20.99,"t":"2026-10-22T19:15:00Z","v":282399,"vw":20.978292},{"c":20.77,"h":20.97,"l":20.7,"n":2644,"o":20.97,"t":"2026-10-22T19:30:00Z","v":230054,"vw":20.797191},{"c":20.69,"h":20.81,"l":20.55,"n":6151,"o":20.775,"t":"2026-10-22T19:45:00Z","v":611552,"vw":20.645279},{"c":20.71,"h":20.71,"l":20.71,"n":41,"o":20.71,"t":"2026-10-22T20:00:00Z","v":359496,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-22T21:45:00Z","v":61661,"vw":20.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16369556452591802,"strike":27.45217741896328,"iv":0.6678981586850135,"gamma":0.046817918901794195,"theta":-0.011115223955130211,"vega":0.00992954437631725,"rho":0.001463950357378427,"breakevenPct":33.34559625055141},{"delta":0.15,"premium":0.33761630256067465,"strike":26.98734651577661,"iv":0.76917288846065,"gamma":0.06165634429549863,"theta":-0.019335285405213787,"vega":0.01355212210221511,"rho":0.0021340331179769212,"breakevenPct":31.940911725433548},{"delta":0.2,"premium":1.0243010742721073,"strike":39.10531307539013,"iv":1.9842514766353485,"gamma":0.026024297316831597,"theta":-0.056745562266273544,"vega":0.016308964188892605,"rho":0.0024486554482296098,"breakevenPct":93.76926194911752},{"delta":0.25,"premium":0.9549029445671104,"strike":31.663970682419734,"iv":1.4725614558737072,"gamma":0.05116707440482927,"theta":-0.045536689356740975,"vega":0.01835609934830846,"rho":0.0033008188780053876,"breakevenPct":57.5030112360543},{"delta":0.3,"premium":0.7415116479519032,"strike":25.73643466533064,"iv":0.8697403330575965,"gamma":0.09206806120636273,"theta":-0.029212828194554057,"vega":0.020130938062209846,"rho":0.004251822604275732,"breakevenPct":27.85102034419385},{"delta":0.35,"premium":0.7246985876679297,"strike":22.30451257320014,"iv":0.54910761281433,"gamma":0.11332090940406477,"theta":-0.020753530830175677,"vega":0.021193833964863934,"rho":0.005067122806758004,"breakevenPct":11.198508743930788},{"delta":0.4,"premium":0.9442990010334138,"strike":21.873923527385465,"iv":0.5678468480881846,"gamma":0.11094405787116776,"theta":-0.021752497416465726,"vega":0.02140051670685498,"rho":0.0057192200929665135,"breakevenPct":10.179732150743},{"delta":0.45,"premium":1.1638994143988977,"strike":21.443334481570787,"iv":0.5865860833620392,"gamma":0.10856720633827076,"theta":-0.02275146400275577,"vega":0.021607199448846023,"rho":0.006371317379175023,"breakevenPct":9.160955557555214},{"delta":0.5,"premium":1.3834998277643815,"strike":21.012745435756116,"iv":0.6053253186358939,"gamma":0.10619035480537375,"theta":-0.023750430589045815,"vega":0.021813882190837065,"rho":0.007023414665383532,"breakevenPct":8.142178964367428},{"delta":0.55,"premium":1.6031002411298658,"strike":20.58215638994144,"iv":0.6240645539097485,"gamma":0.10381350327247674,"theta":-0.02474939717533586,"vega":0.02202056493282811,"rho":0.0076755119515920425,"breakevenPct":7.1234023711796395},{"delta":0.6,"premium":1.8227006544953492,"strike":20.151567344126764,"iv":0.6428037891836031,"gamma":0.10143665173957975,"theta":-0.025748363761625905,"vega":0.022227247674819154,"rho":0.00832760923780055,"breakevenPct":6.1046257779918545},{"delta":0.65,"premium":2.34577861163227,"strike":19.49343339587242,"iv":0.7145444652908067,"gamma":0.09087392120075047,"theta":-0.02697129455909944,"vega":0.021307129455909943,"rho":0.008746934990588439,"breakevenPct":5.4524964147981105},{"delta":0.7,"premium":3.0337085678549087,"strike":18.711694809255786,"iv":0.815076047529706,"gamma":0.07586454033771108,"theta":-0.02831588492808005,"vega":0.01977492182614134,"rho":0.009039816947444134,"breakevenPct":4.9995334481443425},{"delta":0.75,"premium":3.721638524077548,"strike":17.92995622263915,"iv":0.9156076297686053,"gamma":0.06085515947467167,"theta":-0.029660475297060663,"vega":0.01824271419637273,"rho":0.009332698904299832,"breakevenPct":4.5465704814905745},{"delta":0.8,"premium":4.733414932680541,"strike":16.811505507955935,"iv":1.0592200734394128,"gamma":0.046265850673194595,"theta":-0.030372460220318236,"vega":0.016188249694002444,"rho":0.009367477543667473,"breakevenPct":4.0314845033147},{"delta":0.85,"premium":6.1410036719706245,"strike":15.281517747858016,"iv":1.2554869033047737,"gamma":0.032189963280293755,"theta":-0.03031126070991432,"vega":0.013495471236230109,"rho":0.009086796572771932,"breakevenPct":3.440470399945144}],"put":[{"delta":0.15,"premium":0.5132558884335677,"strike":15.956397210839196,"iv":1.0281045316849364,"gamma":0.04061324434527452,"theta":-0.022844270520673223,"vega":0.013452537264587509,"rho":-0.0029290456965517207,"breakevenPct":25.43147599031566},{"delta":0.2,"premium":0.5852650374153159,"strike":17.578961826271662,"iv":0.8089792189266519,"gamma":0.05961537961127905,"theta":-0.022018433023351817,"vega":0.016243151138172027,"rho":-0.003832989292162346,"breakevenPct":17.94448677519872},{"delta":0.25,"premium":0.6761763495426076,"strike":18.278279611866214,"iv":0.7332486530899529,"gamma":0.07665310935960977,"theta":-0.02140652284907342,"vega":0.01793490413118993,"rho":-0.004744012040480612,"breakevenPct":15.006744266906782},{"delta":0.3,"premium":0.7670876616698994,"strike":18.977597397460766,"iv":0.6575180872532539,"gamma":0.09369083910794049,"theta":-0.02079461267479502,"vega":0.01962665712420783,"rho":-0.005655034788798877,"breakevenPct":12.069001758614844},{"delta":0.35,"premium":0.8579989737971911,"strike":19.676915183055318,"iv":0.5817875214165549,"gamma":0.1107285688562712,"theta":-0.02018270250051662,"vega":0.021318410117225732,"rho":-0.006566057537117143,"breakevenPct":9.131259250322906},{"delta":0.4,"premium":0.9940425228310502,"strike":20.191923515981735,"iv":0.5380329337899543,"gamma":0.11966709474885845,"theta":-0.019347260273972603,"vega":0.021900399543378996,"rho":-0.0075063123543985975,"breakevenPct":7.301395494202387},{"delta":0.45,"premium":1.1688427511415524,"strike":20.548658675799086,"iv":0.5217372716894977,"gamma":0.12165054223744293,"theta":-0.01831986301369863,"vega":0.02152939497716895,"rho":-0.008471669803391934,"breakevenPct":6.422907172102682},{"delta":0.5,"premium":1.3436429794520546,"strike":20.905393835616437,"iv":0.505441609589041,"gamma":0.1236339897260274,"theta":-0.01729246575342466,"vega":0.021158390410958905,"rho":-0.009437027252385271,"breakevenPct":5.544418850002977},{"delta":0.55,"premium":1.5184432077625571,"strike":21.26212899543379,"iv":0.4891459474885844,"gamma":0.12561743721461188,"theta":-0.016265068493150684,"vega":0.02078738584474886,"rho":-0.01040238470137861,"breakevenPct":4.665930527903269},{"delta":0.6,"premium":1.6932434360730593,"strike":21.618864155251142,"iv":0.47285028538812784,"gamma":0.12760088470319636,"theta":-0.015237671232876712,"vega":0.020416381278538814,"rho":-0.011367742150371946,"breakevenPct":3.787442205803565},{"delta":0.65,"premium":1.8680436643835616,"strike":21.975599315068493,"iv":0.4565546232876712,"gamma":0.12958433219178084,"theta":-0.01421027397260274,"vega":0.02004537671232877,"rho":-0.012333099599365283,"breakevenPct":2.908953883703858},{"delta":0.7,"premium":2.042843892694064,"strike":22.332334474885844,"iv":0.44025896118721464,"gamma":0.1315677796803653,"theta":-0.013182876712328769,"vega":0.019674372146118724,"rho":-0.01329845704835862,"breakevenPct":2.030465561604153},{"delta":0.75,"premium":3.592391634473865,"strike":24.00656225305325,"iv":0.5090552320324265,"gamma":0.11873459074324472,"theta":-0.012140777122209243,"vega":0.017950154151467126,"rho":-0.015342971198902083,"breakevenPct":1.4284373801092054},{"delta":0.8,"premium":6.361055095745314,"strike":26.849132541832972,"iv":0.65331038681059,"gamma":0.09276212044747997,"theta":-0.011085639616943664,"vega":0.01502591670140509,"rho":-0.01834447336780132,"breakevenPct":1.0715719648109312},{"delta":0.85,"premium":9.129718557016758,"strike":29.691702830612687,"iv":0.7975655415887531,"gamma":0.06678965015171529,"theta":-0.010030502111678087,"vega":0.012101679251343062,"rho":-0.02134597553670055,"breakevenPct":0.7147065495126577},{"delta":0.9,"premium":11.898382018288206,"strike":32.53427311939241,"iv":0.9418206963669167,"gamma":0.04081717985595053,"theta":-0.008975364606412508,"vega":0.009177441801281026,"rho":-0.024347477705599786,"breakevenPct":0.35784113421438324}]},"raw":{"call":[{"delta":0.1,"premium":0.16369556452591802,"strike":27.45217741896328,"iv":0.6678981586850135,"gamma":0.046817918901794195,"theta":-0.011115223955130211,"vega":0.00992954437631725,"rho":0.001463950357378427,"breakevenPct":33.34559625055141},{"delta":0.15,"premium":0.33761630256067465,"strike":26.98734651577661,"iv":0.76917288846065,"gamma":0.06165634429549863,"theta":-0.019335285405213787,"vega":0.01355212210221511,"rho":0.0021340331179769212,"breakevenPct":31.940911725433548},{"delta":0.2,"premium":1.0243010742721073,"strike":39.10531307539013,"iv":1.9842514766353485,"gamma":0.026024297316831597,"theta":-0.056745562266273544,"vega":0.016308964188892605,"rho":0.0024486554482296098,"breakevenPct":93.76926194911752},{"delta":0.25,"premium":0.9549029445671104,"strike":31.663970682419734,"iv":1.4725614558737072,"gamma":0.05116707440482927,"theta":-0.045536689356740975,"vega":0.01835609934830846,"rho":0.0033008188780053876,"breakevenPct":57.5030112360543},{"delta":0.3,"premium":0.7415116479519032,"strike":25.73643466533064,"iv":0.8697403330575965,"gamma":0.09206806120636273,"theta":-0.029212828194554057,"vega":0.020130938062209846,"rho":0.004251822604275732,"breakevenPct":27.85102034419385},{"delta":0.35,"premium":0.7246985876679297,"strike":22.30451257320014,"iv":0.54910761281433,"gamma":0.11332090940406477,"theta":-0.020753530830175677,"vega":0.021193833964863934,"rho":0.005067122806758004,"breakevenPct":11.198508743930788},{"delta":0.4,"premium":0.9442990010334138,"strike":21.873923527385465,"iv":0.5678468480881846,"gamma":0.11094405787116776,"theta":-0.021752497416465726,"vega":0.02140051670685498,"rho":0.0057192200929665135,"breakevenPct":10.179732150743},{"delta":0.45,"premium":1.1638994143988977,"strike":21.443334481570787,"iv":0.5865860833620392,"gamma":0.10856720633827076,"theta":-0.02275146400275577,"vega":0.021607199448846023,"rho":0.006371317379175023,"breakevenPct":9.160955557555214},{"delta":0.5,"premium":1.3834998277643815,"strike":21.012745435756116,"iv":0.6053253186358939,"gamma":0.10619035480537375,"theta":-0.023750430589045815,"vega":0.021813882190837065,"rho":0.007023414665383532,"breakevenPct":8.142178964367428},{"delta":0.55,"premium":1.6031002411298658,"strike":20.58215638994144,"iv":0.6240645539097485,"gamma":0.10381350327247674,"theta":-0.02474939717533586,"vega":0.02202056493282811,"rho":0.0076755119515920425,"breakevenPct":7.1234023711796395},{"delta":0.6,"premium":1.8227006544953492,"strike":20.151567344126764,"iv":0.6428037891836031,"gamma":0.10143665173957975,"theta":-0.025748363761625905,"vega":0.022227247674819154,"rho":0.00832760923780055,"breakevenPct":6.1046257779918545},{"delta":0.65,"premium":2.34577861163227,"strike":19.49343339587242,"iv":0.7145444652908067,"gamma":0.09087392120075047,"theta":-0.02697129455909944,"vega":0.021307129455909943,"rho":0.008746934990588439,"breakevenPct":5.4524964147981105},{"delta":0.7,"premium":3.0337085678549087,"strike":18.711694809255786,"iv":0.815076047529706,"gamma":0.07586454033771108,"theta":-0.02831588492808005,"vega":0.01977492182614134,"rho":0.009039816947444134,"breakevenPct":4.9995334481443425},{"delta":0.75,"premium":3.721638524077548,"strike":17.92995622263915,"iv":0.9156076297686053,"gamma":0.06085515947467167,"theta":-0.029660475297060663,"vega":0.01824271419637273,"rho":0.009332698904299832,"breakevenPct":4.5465704814905745},{"delta":0.8,"premium":4.733414932680541,"strike":16.811505507955935,"iv":1.0592200734394128,"gamma":0.046265850673194595,"theta":-0.030372460220318236,"vega":0.016188249694002444,"rho":0.009367477543667473,"breakevenPct":4.0314845033147},{"delta":0.85,"premium":6.1410036719706245,"strike":15.281517747858016,"iv":1.2554869033047737,"gamma":0.032189963280293755,"theta":-0.03031126070991432,"vega":0.013495471236230109,"rho":0.009086796572771932,"breakevenPct":3.440470399945144}],"put":[{"delta":0.15,"premium":0.5132558884335677,"strike":15.956397210839196,"iv":1.0281045316849364,"gamma":0.04061324434527452,"theta":-0.022844270520673223,"vega":0.013452537264587509,"rho":-0.0029290456965517207,"breakevenPct":25.43147599031566},{"delta":0.2,"premium":0.5852650374153159,"strike":17.578961826271662,"iv":0.8089792189266519,"gamma":0.05961537961127905,"theta":-0.022018433023351817,"vega":0.016243151138172027,"rho":-0.003832989292162346,"breakevenPct":17.94448677519872},{"delta":0.25,"premium":0.6761763495426076,"strike":18.278279611866214,"iv":0.7332486530899529,"gamma":0.07665310935960977,"theta":-0.02140652284907342,"vega":0.01793490413118993,"rho":-0.004744012040480612,"breakevenPct":15.006744266906782},{"delta":0.3,"premium":0.7670876616698994,"strike":18.977597397460766,"iv":0.6575180872532539,"gamma":0.09369083910794049,"theta":-0.02079461267479502,"vega":0.01962665712420783,"rho":-0.005655034788798877,"breakevenPct":12.069001758614844},{"delta":0.35,"premium":0.8579989737971911,"strike":19.676915183055318,"iv":0.5817875214165549,"gamma":0.1107285688562712,"theta":-0.02018270250051662,"vega":0.021318410117225732,"rho":-0.006566057537117143,"breakevenPct":9.131259250322906},{"delta":0.4,"premium":0.9940425228310502,"strike":20.191923515981735,"iv":0.5380329337899543,"gamma":0.11966709474885845,"theta":-0.019347260273972603,"vega":0.021900399543378996,"rho":-0.0075063123543985975,"breakevenPct":7.301395494202387},{"delta":0.45,"premium":1.1688427511415524,"strike":20.548658675799086,"iv":0.5217372716894977,"gamma":0.12165054223744293,"theta":-0.01831986301369863,"vega":0.02152939497716895,"rho":-0.008471669803391934,"breakevenPct":6.422907172102682},{"delta":0.5,"premium":1.3436429794520546,"strike":20.905393835616437,"iv":0.505441609589041,"gamma":0.1236339897260274,"theta":-0.01729246575342466,"vega":0.021158390410958905,"rho":-0.009437027252385271,"breakevenPct":5.544418850002977},{"delta":0.55,"premium":1.5184432077625571,"strike":21.26212899543379,"iv":0.4891459474885844,"gamma":0.12561743721461188,"theta":-0.016265068493150684,"vega":0.02078738584474886,"rho":-0.01040238470137861,"breakevenPct":4.665930527903269},{"delta":0.6,"premium":1.6932434360730593,"strike":21.618864155251142,"iv":0.47285028538812784,"gamma":0.12760088470319636,"theta":-0.015237671232876712,"vega":0.020416381278538814,"rho":-0.011367742150371946,"breakevenPct":3.787442205803565},{"delta":0.65,"premium":1.8680436643835616,"strike":21.975599315068493,"iv":0.4565546232876712,"gamma":0.12958433219178084,"theta":-0.01421027397260274,"vega":0.02004537671232877,"rho":-0.012333099599365283,"breakevenPct":2.908953883703858},{"delta":0.7,"premium":2.042843892694064,"strike":22.332334474885844,"iv":0.44025896118721464,"gamma":0.1315677796803653,"theta":-0.013182876712328769,"vega":0.019674372146118724,"rho":-0.01329845704835862,"breakevenPct":2.030465561604153},{"delta":0.75,"premium":3.592391634473865,"strike":24.00656225305325,"iv":0.5090552320324265,"gamma":0.11873459074324472,"theta":-0.012140777122209243,"vega":0.017950154151467126,"rho":-0.015342971198902083,"breakevenPct":1.4284373801092054},{"delta":0.8,"premium":6.361055095745314,"strike":26.849132541832972,"iv":0.65331038681059,"gamma":0.09276212044747997,"theta":-0.011085639616943664,"vega":0.01502591670140509,"rho":-0.01834447336780132,"breakevenPct":1.0715719648109312},{"delta":0.85,"premium":9.129718557016758,"strike":29.691702830612687,"iv":0.7975655415887531,"gamma":0.06678965015171529,"theta":-0.010030502111678087,"vega":0.012101679251343062,"rho":-0.02134597553670055,"breakevenPct":0.7147065495126577},{"delta":0.9,"premium":11.898382018288206,"strike":32.53427311939241,"iv":0.9418206963669167,"gamma":0.04081717985595053,"theta":-0.008975364606412508,"vega":0.009177441801281026,"rho":-0.024347477705599786,"breakevenPct":0.35784113421438324}]}},"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"}}