{"symbol":"BMNR","url":"https://intraalpha.com/companies/BMNR","capturedAt":"2026-10-21T17:49:04.122Z","state":"partial","quote":{"symbol":"BMNR","last_price":24.3,"prev_close":22.82,"regular_close":24.305,"change":1.48,"change_pct":6.4855,"regular_change":1.485,"regular_change_pct":6.5074,"extended_change":-0.005,"extended_change_pct":-0.0206,"bid":24.3,"ask":24.31,"bid_size":700,"ask_size":5900,"volume":22240214,"vwap":23.863187,"open":23.36,"high":24.54,"low":23.045,"close":24.305,"trade_count":114799,"last_trade_at":"2026-10-21T17:49:02.217362435Z","last_quote_at":"2026-10-21T17:49:02.903633894Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:03.193896452-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:58.902Z","bars":[{"c":23.57,"h":23.59,"l":23.29,"n":2339,"o":23.45,"t":"2026-10-14T08:00:00Z","v":306847,"vw":23.435506},{"c":23.63,"h":23.65,"l":23.37,"n":141,"o":23.58,"t":"2026-10-14T08:05:00Z","v":18425,"vw":23.574583},{"c":23.57,"h":23.66,"l":23.55,"n":75,"o":23.63,"t":"2026-10-14T08:10:00Z","v":10233,"vw":23.602956},{"c":23.5521,"h":23.6,"l":23.5521,"n":34,"o":23.6,"t":"2026-10-14T08:15:00Z","v":2505,"vw":23.587888},{"c":23.54,"h":23.5859,"l":23.5273,"n":68,"o":23.56,"t":"2026-10-14T08:20:00Z","v":9595,"vw":23.544252},{"c":23.5026,"h":23.5484,"l":23.5,"n":41,"o":23.5484,"t":"2026-10-14T08:25:00Z","v":3990,"vw":23.519361},{"c":23.52,"h":23.52,"l":23.5026,"n":12,"o":23.5026,"t":"2026-10-14T08:30:00Z","v":2903,"vw":23.518473},{"c":23.48,"h":23.5,"l":23.46,"n":39,"o":23.5,"t":"2026-10-14T08:35:00Z","v":4432,"vw":23.476698},{"c":23.39,"h":23.49,"l":23.38,"n":88,"o":23.48,"t":"2026-10-14T08:40:00Z","v":19464,"vw":23.404394},{"c":23.37,"h":23.42,"l":23.37,"n":21,"o":23.4,"t":"2026-10-14T08:45:00Z","v":4252,"vw":23.386699},{"c":23.42,"h":23.42,"l":23.3808,"n":56,"o":23.39,"t":"2026-10-14T08:50:00Z","v":4970,"vw":23.401617},{"c":23.4,"h":23.4203,"l":23.4,"n":21,"o":23.4203,"t":"2026-10-14T08:55:00Z","v":1907,"vw":23.414359},{"c":23.4,"h":23.41,"l":23.38,"n":69,"o":23.39,"t":"2026-10-14T09:00:00Z","v":7337,"vw":23.387479},{"c":23.39,"h":23.4,"l":23.35,"n":69,"o":23.4,"t":"2026-10-14T09:05:00Z","v":6647,"vw":23.376474},{"c":23.36,"h":23.4196,"l":23.36,"n":45,"o":23.3984,"t":"2026-10-14T09:10:00Z","v":3819,"vw":23.40073},{"c":23.38,"h":23.38,"l":23.35,"n":9,"o":23.35,"t":"2026-10-14T09:15:00Z","v":1532,"vw":23.377791},{"c":23.31,"h":23.381,"l":23.31,"n":62,"o":23.381,"t":"2026-10-14T09:20:00Z","v":2861,"vw":23.346125},{"c":23.3,"h":23.32,"l":23.3,"n":65,"o":23.31,"t":"2026-10-14T09:25:00Z","v":6170,"vw":23.308876},{"c":23.31,"h":23.31,"l":23.28,"n":51,"o":23.3,"t":"2026-10-14T09:30:00Z","v":2191,"vw":23.298245},{"c":23.31,"h":23.31,"l":23.2822,"n":29,"o":23.3,"t":"2026-10-14T09:35:00Z","v":3506,"vw":23.303359},{"c":23.28,"h":23.31,"l":23.28,"n":103,"o":23.3,"t":"2026-10-14T09:40:00Z","v":9736,"vw":23.285544},{"c":23.27,"h":23.29,"l":23.26,"n":54,"o":23.29,"t":"2026-10-14T09:45:00Z","v":5855,"vw":23.275946},{"c":23.26,"h":23.2983,"l":23.26,"n":51,"o":23.28,"t":"2026-10-14T09:50:00Z","v":5458,"vw":23.277798},{"c":23.26,"h":23.29,"l":23.26,"n":58,"o":23.2626,"t":"2026-10-14T09:55:00Z","v":10317,"vw":23.265136},{"c":23.1314,"h":23.26,"l":23.1314,"n":183,"o":23.2549,"t":"2026-10-14T10:00:00Z","v":9974,"vw":23.218465},{"c":23.19,"h":23.21,"l":23.16,"n":121,"o":23.18,"t":"2026-10-14T10:05:00Z","v":6179,"vw":23.188372},{"c":23.25,"h":23.3051,"l":23.22,"n":23,"o":23.22,"t":"2026-10-14T10:10:00Z","v":1532,"vw":23.263678},{"c":23.34,"h":23.34,"l":23.29,"n":46,"o":23.3,"t":"2026-10-14T10:15:00Z","v":3444,"vw":23.316331},{"c":23.3374,"h":23.34,"l":23.29,"n":61,"o":23.34,"t":"2026-10-14T10:20:00Z","v":4654,"vw":23.306278},{"c":23.31,"h":23.31,"l":23.28,"n":41,"o":23.31,"t":"2026-10-14T10:25:00Z","v":3518,"vw":23.297338},{"c":23.33,"h":23.36,"l":23.2952,"n":65,"o":23.2952,"t":"2026-10-14T10:30:00Z","v":5734,"vw":23.339279},{"c":23.32,"h":23.33,"l":23.29,"n":88,"o":23.32,"t":"2026-10-14T10:35:00Z","v":5201,"vw":23.310064},{"c":23.31,"h":23.3284,"l":23.28,"n":80,"o":23.32,"t":"2026-10-14T10:40:00Z","v":8198,"vw":23.305786},{"c":23.34,"h":23.34,"l":23.33,"n":38,"o":23.33,"t":"2026-10-14T10:45:00Z","v":2004,"vw":23.337056},{"c":23.33,"h":23.36,"l":23.31,"n":26,"o":23.36,"t":"2026-10-14T10:50:00Z","v":4481,"vw":23.331392},{"c":23.36,"h":23.37,"l":23.33,"n":34,"o":23.35,"t":"2026-10-14T10:55:00Z","v":5234,"vw":23.357239},{"c":23.28,"h":23.3598,"l":23.26,"n":219,"o":23.355,"t":"2026-10-14T11:00:00Z","v":42450,"vw":23.313794},{"c":23.29,"h":23.3,"l":23.28,"n":77,"o":23.28,"t":"2026-10-14T11:05:00Z","v":11859,"vw":23.294552},{"c":23.3084,"h":23.31,"l":23.27,"n":82,"o":23.28,"t":"2026-10-14T11:10:00Z","v":23862,"vw":23.298109},{"c":23.28,"h":23.32,"l":23.28,"n":65,"o":23.31,"t":"2026-10-14T11:15:00Z","v":12205,"vw":23.302573},{"c":23.3,"h":23.32,"l":23.2921,"n":44,"o":23.2921,"t":"2026-10-14T11:20:00Z","v":9929,"vw":23.306943},{"c":23.27,"h":23.3,"l":23.23,"n":86,"o":23.29,"t":"2026-10-14T11:25:00Z","v":10809,"vw":23.265794},{"c":23.3,"h":23.3,"l":23.27,"n":29,"o":23.27,"t":"2026-10-14T11:30:00Z","v":1652,"vw":23.279447},{"c":23.3,"h":23.32,"l":23.28,"n":41,"o":23.32,"t":"2026-10-14T11:35:00Z","v":5262,"vw":23.296873},{"c":23.29,"h":23.3138,"l":23.26,"n":47,"o":23.3138,"t":"2026-10-14T11:40:00Z","v":10535,"vw":23.281215},{"c":23.31,"h":23.31,"l":23.3,"n":67,"o":23.3,"t":"2026-10-14T11:45:00Z","v":6490,"vw":23.307737},{"c":23.31,"h":23.32,"l":23.3,"n":40,"o":23.3,"t":"2026-10-14T11:50:00Z","v":3537,"vw":23.308584},{"c":23.32,"h":23.34,"l":23.3,"n":126,"o":23.31,"t":"2026-10-14T11:55:00Z","v":10759,"vw":23.318794},{"c":23.4,"h":23.42,"l":23.32,"n":104,"o":23.32,"t":"2026-10-14T12:00:00Z","v":15454,"vw":23.360532},{"c":23.42,"h":23.42,"l":23.38,"n":159,"o":23.4,"t":"2026-10-14T12:05:00Z","v":26293,"vw":23.406095},{"c":23.4869,"h":23.4869,"l":23.4,"n":91,"o":23.4314,"t":"2026-10-14T12:10:00Z","v":16667,"vw":23.450151},{"c":23.4,"h":23.4868,"l":23.3851,"n":115,"o":23.48,"t":"2026-10-14T12:15:00Z","v":16065,"vw":23.414004},{"c":23.4,"h":23.4,"l":23.36,"n":75,"o":23.38,"t":"2026-10-14T12:20:00Z","v":7498,"vw":23.375255},{"c":23.48,"h":23.48,"l":23.36,"n":110,"o":23.38,"t":"2026-10-14T12:25:00Z","v":15291,"vw":23.444973},{"c":23.0615,"h":23.5,"l":23.03,"n":1096,"o":23.49,"t":"2026-10-14T12:30:00Z","v":115965,"vw":23.172657},{"c":23.0538,"h":23.1,"l":23.02,"n":348,"o":23.0701,"t":"2026-10-14T12:35:00Z","v":51265,"vw":23.052197},{"c":23.03,"h":23.0723,"l":22.9451,"n":902,"o":23.06,"t":"2026-10-14T12:40:00Z","v":135221,"vw":22.999689},{"c":23.05,"h":23.0689,"l":22.969,"n":245,"o":23.01,"t":"2026-10-14T12:45:00Z","v":42592,"vw":23.015421},{"c":23,"h":23.1078,"l":22.98,"n":339,"o":23.04,"t":"2026-10-14T12:50:00Z","v":88000,"vw":23.039999},{"c":22.9719,"h":23.05,"l":22.96,"n":342,"o":23.04,"t":"2026-10-14T12:55:00Z","v":54976,"vw":22.996092},{"c":22.95,"h":23.02,"l":22.92,"n":444,"o":22.98,"t":"2026-10-14T13:00:00Z","v":48872,"vw":22.958476},{"c":22.95,"h":22.99,"l":22.91,"n":509,"o":22.9452,"t":"2026-10-14T13:05:00Z","v":58679,"vw":22.947131},{"c":22.91,"h":23.01,"l":22.89,"n":556,"o":22.9769,"t":"2026-10-14T13:10:00Z","v":54101,"vw":22.94796},{"c":22.9,"h":22.96,"l":22.8903,"n":401,"o":22.9,"t":"2026-10-14T13:15:00Z","v":70033,"vw":22.918757},{"c":22.95,"h":22.958,"l":22.86,"n":463,"o":22.9,"t":"2026-10-14T13:20:00Z","v":50107,"vw":22.900297},{"c":23.02,"h":23.02,"l":22.94,"n":361,"o":22.95,"t":"2026-10-14T13:25:00Z","v":34967,"vw":22.987489},{"c":22.975,"h":23.125,"l":22.88,"n":6940,"o":23.02,"t":"2026-10-14T13:30:00Z","v":1602362,"vw":22.983721},{"c":22.995,"h":23.1,"l":22.88,"n":5574,"o":22.9683,"t":"2026-10-14T13:35:00Z","v":761978,"vw":22.971812},{"c":22.9386,"h":23.01,"l":22.89,"n":3078,"o":23.01,"t":"2026-10-14T13:40:00Z","v":480227,"vw":22.927957},{"c":22.985,"h":23,"l":22.884,"n":3164,"o":22.935,"t":"2026-10-14T13:45:00Z","v":477247,"vw":22.946496},{"c":22.865,"h":23.0375,"l":22.83,"n":3161,"o":22.98,"t":"2026-10-14T13:50:00Z","v":615944,"vw":22.946415},{"c":22.485,"h":22.875,"l":22.47,"n":8301,"o":22.86,"t":"2026-10-14T13:55:00Z","v":2109337,"vw":22.636388},{"c":22.295,"h":22.525,"l":22.265,"n":6017,"o":22.485,"t":"2026-10-14T14:00:00Z","v":1073895,"vw":22.400242},{"c":22.265,"h":22.35,"l":22.2,"n":4746,"o":22.29,"t":"2026-10-14T14:05:00Z","v":825100,"vw":22.276377},{"c":22.23,"h":22.28,"l":22.14,"n":4406,"o":22.265,"t":"2026-10-14T14:10:00Z","v":831882,"vw":22.206288},{"c":22.195,"h":22.315,"l":22.19,"n":3156,"o":22.22,"t":"2026-10-14T14:15:00Z","v":640777,"vw":22.242699},{"c":22.21,"h":22.22,"l":22.09,"n":2961,"o":22.195,"t":"2026-10-14T14:20:00Z","v":539104,"vw":22.150468},{"c":22.125,"h":22.22,"l":22.08,"n":2520,"o":22.215,"t":"2026-10-14T14:25:00Z","v":428400,"vw":22.131324},{"c":22.185,"h":22.19,"l":22.1,"n":3174,"o":22.125,"t":"2026-10-14T14:30:00Z","v":578924,"vw":22.136436},{"c":21.955,"h":22.23,"l":21.93,"n":6447,"o":22.185,"t":"2026-10-14T14:35:00Z","v":1045631,"vw":22.046708},{"c":22.07,"h":22.105,"l":21.935,"n":3862,"o":21.95,"t":"2026-10-14T14:40:00Z","v":777970,"vw":22.011894},{"c":22.0804,"h":22.2597,"l":22.05,"n":3112,"o":22.0769,"t":"2026-10-14T14:45:00Z","v":559441,"vw":22.172181},{"c":22.095,"h":22.105,"l":22.035,"n":1964,"o":22.06,"t":"2026-10-14T14:50:00Z","v":299757,"vw":22.059138},{"c":22.235,"h":22.2382,"l":22.07,"n":2083,"o":22.09,"t":"2026-10-14T14:55:00Z","v":557541,"vw":22.154285},{"c":22.155,"h":22.2398,"l":22.12,"n":1599,"o":22.235,"t":"2026-10-14T15:00:00Z","v":265202,"vw":22.165658},{"c":22.085,"h":22.15,"l":22.02,"n":1410,"o":22.15,"t":"2026-10-14T15:05:00Z","v":266580,"vw":22.09714},{"c":22.085,"h":22.1151,"l":21.97,"n":2460,"o":22.085,"t":"2026-10-14T15:10:00Z","v":383301,"vw":22.03736},{"c":22.295,"h":22.31,"l":22.0803,"n":4371,"o":22.0874,"t":"2026-10-14T15:15:00Z","v":991673,"vw":22.249619},{"c":22.295,"h":22.305,"l":22.18,"n":2511,"o":22.295,"t":"2026-10-14T15:20:00Z","v":463323,"vw":22.267494},{"c":22.3499,"h":22.37,"l":22.28,"n":2041,"o":22.2941,"t":"2026-10-14T15:25:00Z","v":344750,"vw":22.328153},{"c":22.255,"h":22.35,"l":22.235,"n":1992,"o":22.35,"t":"2026-10-14T15:30:00Z","v":319289,"vw":22.295828},{"c":22.38,"h":22.38,"l":22.25,"n":2704,"o":22.26,"t":"2026-10-14T15:35:00Z","v":504085,"vw":22.322442},{"c":22.32,"h":22.39,"l":22.28,"n":1975,"o":22.376,"t":"2026-10-14T15:40:00Z","v":402301,"vw":22.331356},{"c":22.345,"h":22.375,"l":22.3,"n":1579,"o":22.325,"t":"2026-10-14T15:45:00Z","v":294411,"vw":22.329659},{"c":22.3,"h":22.35,"l":22.245,"n":1431,"o":22.34,"t":"2026-10-14T15:50:00Z","v":248502,"vw":22.287864},{"c":22.295,"h":22.32,"l":22.2386,"n":1461,"o":22.305,"t":"2026-10-14T15:55:00Z","v":244981,"vw":22.292789},{"c":22.315,"h":22.3595,"l":22.245,"n":1960,"o":22.295,"t":"2026-10-14T16:00:00Z","v":272609,"vw":22.301637},{"c":22.375,"h":22.4,"l":22.31,"n":1420,"o":22.32,"t":"2026-10-14T16:05:00Z","v":289882,"vw":22.356911},{"c":22.225,"h":22.3721,"l":22.22,"n":1259,"o":22.37,"t":"2026-10-14T16:10:00Z","v":185302,"vw":22.272044},{"c":22.285,"h":22.285,"l":22.18,"n":1372,"o":22.225,"t":"2026-10-14T16:15:00Z","v":228664,"vw":22.231881},{"c":22.195,"h":22.29,"l":22.1802,"n":1040,"o":22.285,"t":"2026-10-14T16:20:00Z","v":161165,"vw":22.226342},{"c":22.215,"h":22.245,"l":22.195,"n":1033,"o":22.195,"t":"2026-10-14T16:25:00Z","v":134236,"vw":22.216502},{"c":22.42,"h":22.42,"l":22.21,"n":1712,"o":22.215,"t":"2026-10-14T16:30:00Z","v":270778,"vw":22.298088},{"c":22.45,"h":22.46,"l":22.375,"n":1730,"o":22.4192,"t":"2026-10-14T16:35:00Z","v":337726,"vw":22.412646},{"c":22.535,"h":22.58,"l":22.4328,"n":2202,"o":22.445,"t":"2026-10-14T16:40:00Z","v":395432,"vw":22.528073},{"c":22.505,"h":22.555,"l":22.48,"n":1419,"o":22.54,"t":"2026-10-14T16:45:00Z","v":199656,"vw":22.512381},{"c":22.485,"h":22.55,"l":22.46,"n":1490,"o":22.5,"t":"2026-10-14T16:50:00Z","v":320289,"vw":22.500801},{"c":22.6351,"h":22.6351,"l":22.485,"n":1427,"o":22.485,"t":"2026-10-14T16:55:00Z","v":266547,"vw":22.559586},{"c":22.665,"h":22.73,"l":22.635,"n":1956,"o":22.64,"t":"2026-10-14T17:00:00Z","v":403691,"vw":22.680772},{"c":22.635,"h":22.72,"l":22.61,"n":1256,"o":22.6651,"t":"2026-10-14T17:05:00Z","v":148114,"vw":22.662028},{"c":22.495,"h":22.65,"l":22.48,"n":2431,"o":22.635,"t":"2026-10-14T17:10:00Z","v":495810,"vw":22.542778},{"c":22.45,"h":22.51,"l":22.36,"n":2814,"o":22.49,"t":"2026-10-14T17:15:00Z","v":577405,"vw":22.425886},{"c":22.425,"h":22.45,"l":22.37,"n":1256,"o":22.445,"t":"2026-10-14T17:20:00Z","v":204510,"vw":22.407492},{"c":22.34,"h":22.4225,"l":22.29,"n":1099,"o":22.42,"t":"2026-10-14T17:25:00Z","v":138128,"vw":22.344871},{"c":22.295,"h":22.355,"l":22.2434,"n":1055,"o":22.3405,"t":"2026-10-14T17:30:00Z","v":166854,"vw":22.29058},{"c":22.2625,"h":22.295,"l":22.245,"n":906,"o":22.295,"t":"2026-10-14T17:35:00Z","v":130098,"vw":22.26211},{"c":22.2301,"h":22.27,"l":22.22,"n":1010,"o":22.265,"t":"2026-10-14T17:40:00Z","v":155463,"vw":22.244006},{"c":22.1501,"h":22.2389,"l":22.14,"n":1566,"o":22.23,"t":"2026-10-14T17:45:00Z","v":305157,"vw":22.162687},{"c":22.085,"h":22.155,"l":22.045,"n":1185,"o":22.155,"t":"2026-10-14T17:50:00Z","v":263516,"vw":22.09749},{"c":22.0777,"h":22.107,"l":22.055,"n":1585,"o":22.0899,"t":"2026-10-14T17:55:00Z","v":278041,"vw":22.077748},{"c":22.0401,"h":22.085,"l":22.005,"n":1570,"o":22.08,"t":"2026-10-14T18:00:00Z","v":281191,"vw":22.046679},{"c":22.02,"h":22.1,"l":22.015,"n":1181,"o":22.045,"t":"2026-10-14T18:05:00Z","v":191364,"vw":22.058632},{"c":22.125,"h":22.16,"l":22,"n":1209,"o":22.01,"t":"2026-10-14T18:10:00Z","v":215455,"vw":22.074172},{"c":22.105,"h":22.13,"l":22.095,"n":968,"o":22.125,"t":"2026-10-14T18:15:00Z","v":157620,"vw":22.11007},{"c":22.1,"h":22.16,"l":22.085,"n":849,"o":22.11,"t":"2026-10-14T18:20:00Z","v":173171,"vw":22.126896},{"c":22.125,"h":22.125,"l":22.08,"n":875,"o":22.095,"t":"2026-10-14T18:25:00Z","v":159480,"vw":22.106278},{"c":22.0914,"h":22.1499,"l":22.0914,"n":991,"o":22.125,"t":"2026-10-14T18:30:00Z","v":219557,"vw":22.11509},{"c":22.095,"h":22.135,"l":22.085,"n":882,"o":22.095,"t":"2026-10-14T18:35:00Z","v":108125,"vw":22.107371},{"c":22.055,"h":22.0999,"l":22.05,"n":970,"o":22.095,"t":"2026-10-14T18:40:00Z","v":186064,"vw":22.074193},{"c":22.09,"h":22.1,"l":22.045,"n":1094,"o":22.06,"t":"2026-10-14T18:45:00Z","v":140636,"vw":22.067541},{"c":22.14,"h":22.185,"l":22.095,"n":1448,"o":22.1,"t":"2026-10-14T18:50:00Z","v":206184,"vw":22.142425},{"c":22.085,"h":22.155,"l":22.075,"n":1264,"o":22.15,"t":"2026-10-14T18:55:00Z","v":202060,"vw":22.105255},{"c":22.04,"h":22.1265,"l":22.04,"n":1847,"o":22.085,"t":"2026-10-14T19:00:00Z","v":331914,"vw":22.084987},{"c":22.125,"h":22.15,"l":22.04,"n":1095,"o":22.0497,"t":"2026-10-14T19:05:00Z","v":158858,"vw":22.097533},{"c":22.205,"h":22.215,"l":22.12,"n":1140,"o":22.13,"t":"2026-10-14T19:10:00Z","v":225242,"vw":22.16283},{"c":22.2699,"h":22.28,"l":22.17,"n":1758,"o":22.205,"t":"2026-10-14T19:15:00Z","v":372729,"vw":22.220976},{"c":22.32,"h":22.405,"l":22.265,"n":1942,"o":22.27,"t":"2026-10-14T19:20:00Z","v":360932,"vw":22.334425},{"c":22.335,"h":22.36,"l":22.29,"n":1611,"o":22.3201,"t":"2026-10-14T19:25:00Z","v":396628,"vw":22.322202},{"c":22.365,"h":22.375,"l":22.305,"n":2129,"o":22.335,"t":"2026-10-14T19:30:00Z","v":361091,"vw":22.345624},{"c":22.275,"h":22.37,"l":22.27,"n":2087,"o":22.3699,"t":"2026-10-14T19:35:00Z","v":384513,"vw":22.315622},{"c":22.3,"h":22.4,"l":22.265,"n":2267,"o":22.275,"t":"2026-10-14T19:40:00Z","v":370352,"vw":22.339115},{"c":22.225,"h":22.3099,"l":22.205,"n":2091,"o":22.3098,"t":"2026-10-14T19:45:00Z","v":342550,"vw":22.239192},{"c":22.185,"h":22.26,"l":22.16,"n":3686,"o":22.23,"t":"2026-10-14T19:50:00Z","v":647266,"vw":22.208822},{"c":22.265,"h":22.27,"l":22.18,"n":7270,"o":22.185,"t":"2026-10-14T19:55:00Z","v":1463948,"vw":22.233699},{"c":22.24,"h":22.3,"l":22.24,"n":143,"o":22.25,"t":"2026-10-14T20:00:00Z","v":5800065,"vw":22.250126},{"c":22.2,"h":22.21,"l":22.16,"n":201,"o":22.21,"t":"2026-10-14T20:05:00Z","v":40892,"vw":22.195586},{"c":22.17,"h":22.21,"l":22.16,"n":115,"o":22.19,"t":"2026-10-14T20:10:00Z","v":25373,"vw":22.182367},{"c":22.15,"h":22.19,"l":22.15,"n":58,"o":22.19,"t":"2026-10-14T20:15:00Z","v":6569,"vw":22.175021},{"c":22.17,"h":22.18,"l":22.15,"n":64,"o":22.17,"t":"2026-10-14T20:20:00Z","v":27180,"vw":22.171538},{"c":22.15,"h":22.18,"l":22.15,"n":48,"o":22.1599,"t":"2026-10-14T20:25:00Z","v":6446,"vw":22.163444},{"c":22.18,"h":22.18,"l":22.08,"n":193,"o":22.16,"t":"2026-10-14T20:30:00Z","v":26621,"vw":22.106918},{"c":22.1362,"h":22.18,"l":22.13,"n":86,"o":22.1509,"t":"2026-10-14T20:35:00Z","v":10144,"vw":22.145497},{"c":22.13,"h":22.1615,"l":22.1,"n":113,"o":22.13,"t":"2026-10-14T20:40:00Z","v":25404,"vw":22.14385},{"c":22.0862,"h":22.25,"l":22.0735,"n":64,"o":22.1277,"t":"2026-10-14T20:45:00Z","v":12604,"vw":22.177191},{"c":22.08,"h":22.1,"l":22.08,"n":55,"o":22.09,"t":"2026-10-14T20:50:00Z","v":7933,"vw":22.0964},{"c":22.08,"h":22.12,"l":22.07,"n":64,"o":22.12,"t":"2026-10-14T20:55:00Z","v":3096,"vw":22.087144},{"c":22.04,"h":22.1292,"l":22.02,"n":148,"o":22.1292,"t":"2026-10-14T21:00:00Z","v":19174,"vw":22.06557},{"c":22.04,"h":22.09,"l":22.0269,"n":64,"o":22.05,"t":"2026-10-14T21:05:00Z","v":6677,"vw":22.04364},{"c":22.05,"h":22.05,"l":22.006,"n":115,"o":22.03,"t":"2026-10-14T21:10:00Z","v":23876,"vw":22.022066},{"c":22.06,"h":22.07,"l":22.02,"n":41,"o":22.02,"t":"2026-10-14T21:15:00Z","v":4822,"vw":22.042841},{"c":22.07,"h":22.08,"l":22.04,"n":33,"o":22.04,"t":"2026-10-14T21:20:00Z","v":14044,"vw":22.069077},{"c":22.07,"h":22.0876,"l":22.05,"n":35,"o":22.07,"t":"2026-10-14T21:25:00Z","v":4712,"vw":22.068833},{"c":22.07,"h":22.09,"l":22.04,"n":83,"o":22.0897,"t":"2026-10-14T21:30:00Z","v":24639,"vw":22.050598},{"c":22.03,"h":22.07,"l":22.03,"n":122,"o":22.07,"t":"2026-10-14T21:35:00Z","v":10217,"vw":22.054065},{"c":22.0475,"h":22.0475,"l":22.02,"n":52,"o":22.03,"t":"2026-10-14T21:40:00Z","v":8024,"vw":22.035881},{"c":22.03,"h":22.06,"l":22.03,"n":46,"o":22.03,"t":"2026-10-14T21:45:00Z","v":21476,"vw":22.058632},{"c":22.01,"h":22.06,"l":22,"n":82,"o":22.0523,"t":"2026-10-14T21:50:00Z","v":17070,"vw":22.048768},{"c":22.0575,"h":22.06,"l":22.02,"n":58,"o":22.02,"t":"2026-10-14T21:55:00Z","v":8118,"vw":22.04783},{"c":22.119,"h":22.119,"l":22.06,"n":48,"o":22.06,"t":"2026-10-14T22:00:00Z","v":38940,"vw":22.08913},{"c":22.02,"h":22.11,"l":22.02,"n":59,"o":22.11,"t":"2026-10-14T22:05:00Z","v":19010,"vw":22.074145},{"c":22,"h":22.02,"l":22,"n":110,"o":22.02,"t":"2026-10-14T22:10:00Z","v":46431,"vw":22.001398},{"c":21.98,"h":22.0215,"l":21.98,"n":191,"o":22.0077,"t":"2026-10-14T22:15:00Z","v":9607,"vw":22.001295},{"c":21.9567,"h":22.029,"l":21.9447,"n":157,"o":21.97,"t":"2026-10-14T22:20:00Z","v":9424,"vw":21.96879},{"c":21.99,"h":22,"l":21.94,"n":114,"o":21.95,"t":"2026-10-14T22:25:00Z","v":7949,"vw":21.956735},{"c":21.9624,"h":22.02,"l":21.95,"n":53,"o":22.0141,"t":"2026-10-14T22:30:00Z","v":2191,"vw":21.986089},{"c":21.94,"h":22.0076,"l":21.93,"n":105,"o":21.969,"t":"2026-10-14T22:35:00Z","v":12967,"vw":21.964768},{"c":21.97,"h":21.97,"l":21.88,"n":365,"o":21.94,"t":"2026-10-14T22:40:00Z","v":33467,"vw":21.921529},{"c":21.95,"h":21.95,"l":21.87,"n":353,"o":21.89,"t":"2026-10-14T22:45:00Z","v":37751,"vw":21.897485},{"c":21.95,"h":21.9693,"l":21.9276,"n":39,"o":21.93,"t":"2026-10-14T22:50:00Z","v":2986,"vw":21.953087},{"c":21.92,"h":21.94,"l":21.91,"n":42,"o":21.93,"t":"2026-10-14T22:55:00Z","v":5313,"vw":21.918344},{"c":21.97,"h":21.97,"l":21.92,"n":70,"o":21.92,"t":"2026-10-14T23:00:00Z","v":3388,"vw":21.944599},{"c":21.96,"h":21.9799,"l":21.94,"n":71,"o":21.9799,"t":"2026-10-14T23:05:00Z","v":5330,"vw":21.954951},{"c":21.96,"h":21.9758,"l":21.9369,"n":93,"o":21.9377,"t":"2026-10-14T23:10:00Z","v":35359,"vw":21.945789},{"c":21.9973,"h":21.9999,"l":21.94,"n":51,"o":21.98,"t":"2026-10-14T23:15:00Z","v":11009,"vw":21.967937},{"c":21.94,"h":21.9654,"l":21.93,"n":65,"o":21.9362,"t":"2026-10-14T23:20:00Z","v":9286,"vw":21.945158},{"c":21.93,"h":21.95,"l":21.93,"n":45,"o":21.94,"t":"2026-10-14T23:25:00Z","v":3874,"vw":21.933489},{"c":21.87,"h":21.94,"l":21.87,"n":135,"o":21.93,"t":"2026-10-14T23:30:00Z","v":21396,"vw":21.9125},{"c":21.94,"h":21.95,"l":21.8922,"n":47,"o":21.93,"t":"2026-10-14T23:35:00Z","v":7255,"vw":21.921894},{"c":21.94,"h":21.95,"l":21.91,"n":88,"o":21.95,"t":"2026-10-14T23:40:00Z","v":4751,"vw":21.939858},{"c":21.9881,"h":21.99,"l":21.91,"n":81,"o":21.93,"t":"2026-10-14T23:45:00Z","v":12622,"vw":21.974123},{"c":21.93,"h":22,"l":21.9,"n":64,"o":22,"t":"2026-10-14T23:50:00Z","v":8025,"vw":21.977116},{"c":21.929,"h":21.93,"l":21.8802,"n":63,"o":21.9006,"t":"2026-10-14T23:55:00Z","v":48918,"vw":21.905677},{"c":21.52,"h":21.71,"l":21.22,"n":3203,"o":21.55,"t":"2026-10-15T08:00:00Z","v":455260,"vw":21.407998},{"c":21.44,"h":21.68,"l":21.23,"n":259,"o":21.47,"t":"2026-10-15T08:05:00Z","v":46388,"vw":21.445758},{"c":21.5068,"h":21.5068,"l":21.38,"n":175,"o":21.43,"t":"2026-10-15T08:10:00Z","v":15786,"vw":21.456705},{"c":21.45,"h":21.45,"l":21.41,"n":58,"o":21.45,"t":"2026-10-15T08:15:00Z","v":7776,"vw":21.436365},{"c":21.45,"h":21.47,"l":21.42,"n":66,"o":21.43,"t":"2026-10-15T08:20:00Z","v":7245,"vw":21.437499},{"c":21.455,"h":21.508,"l":21.44,"n":46,"o":21.4627,"t":"2026-10-15T08:25:00Z","v":6090,"vw":21.468651},{"c":21.46,"h":21.49,"l":21.46,"n":52,"o":21.46,"t":"2026-10-15T08:30:00Z","v":2500,"vw":21.465853},{"c":21.495,"h":21.495,"l":21.46,"n":35,"o":21.46,"t":"2026-10-15T08:35:00Z","v":10874,"vw":21.482919},{"c":21.47,"h":21.5,"l":21.46,"n":31,"o":21.5,"t":"2026-10-15T08:40:00Z","v":3336,"vw":21.475756},{"c":21.5,"h":21.5,"l":21.49,"n":35,"o":21.5,"t":"2026-10-15T08:45:00Z","v":1321,"vw":21.498179},{"c":21.53,"h":21.5474,"l":21.52,"n":33,"o":21.52,"t":"2026-10-15T08:50:00Z","v":2580,"vw":21.535519},{"c":21.513,"h":21.54,"l":21.49,"n":51,"o":21.52,"t":"2026-10-15T08:55:00Z","v":3370,"vw":21.519411},{"c":21.53,"h":21.54,"l":21.4953,"n":85,"o":21.52,"t":"2026-10-15T09:00:00Z","v":7871,"vw":21.510459},{"c":21.55,"h":21.55,"l":21.52,"n":26,"o":21.55,"t":"2026-10-15T09:05:00Z","v":14439,"vw":21.520857},{"c":21.57,"h":21.59,"l":21.5226,"n":68,"o":21.58,"t":"2026-10-15T09:10:00Z","v":6798,"vw":21.574772},{"c":21.5,"h":21.56,"l":21.48,"n":91,"o":21.56,"t":"2026-10-15T09:15:00Z","v":2853,"vw":21.512108},{"c":21.51,"h":21.52,"l":21.51,"n":48,"o":21.52,"t":"2026-10-15T09:20:00Z","v":2490,"vw":21.514627},{"c":21.4775,"h":21.5215,"l":21.47,"n":43,"o":21.5215,"t":"2026-10-15T09:25:00Z","v":4221,"vw":21.476598},{"c":21.4977,"h":21.5,"l":21.44,"n":95,"o":21.46,"t":"2026-10-15T09:30:00Z","v":6424,"vw":21.457341},{"c":21.49,"h":21.5,"l":21.46,"n":55,"o":21.5,"t":"2026-10-15T09:35:00Z","v":6729,"vw":21.476747},{"c":21.4888,"h":21.51,"l":21.46,"n":71,"o":21.5,"t":"2026-10-15T09:40:00Z","v":6044,"vw":21.494384},{"c":21.46,"h":21.48,"l":21.44,"n":56,"o":21.44,"t":"2026-10-15T09:45:00Z","v":4659,"vw":21.445116},{"c":21.5,"h":21.5,"l":21.4516,"n":37,"o":21.4516,"t":"2026-10-15T09:50:00Z","v":3921,"vw":21.466462},{"c":21.51,"h":21.51,"l":21.5,"n":16,"o":21.51,"t":"2026-10-15T09:55:00Z","v":1778,"vw":21.503498},{"c":21.45,"h":21.49,"l":21.44,"n":110,"o":21.49,"t":"2026-10-15T10:00:00Z","v":8057,"vw":21.472649},{"c":21.39,"h":21.45,"l":21.39,"n":68,"o":21.45,"t":"2026-10-15T10:05:00Z","v":2831,"vw":21.412685},{"c":21.47,"h":21.47,"l":21.4,"n":30,"o":21.41,"t":"2026-10-15T10:10:00Z","v":4155,"vw":21.414651},{"c":21.4074,"h":21.47,"l":21.4074,"n":52,"o":21.41,"t":"2026-10-15T10:15:00Z","v":4118,"vw":21.431406},{"c":21.35,"h":21.43,"l":21.34,"n":156,"o":21.4,"t":"2026-10-15T10:20:00Z","v":8826,"vw":21.384954},{"c":21.355,"h":21.3898,"l":21.33,"n":117,"o":21.36,"t":"2026-10-15T10:25:00Z","v":10361,"vw":21.346365},{"c":21.46,"h":21.46,"l":21.35,"n":44,"o":21.36,"t":"2026-10-15T10:30:00Z","v":3390,"vw":21.390502},{"c":21.4,"h":21.43,"l":21.37,"n":87,"o":21.39,"t":"2026-10-15T10:35:00Z","v":4256,"vw":21.404732},{"c":21.37,"h":21.38,"l":21.3,"n":386,"o":21.35,"t":"2026-10-15T10:40:00Z","v":92218,"vw":21.360864},{"c":21.4,"h":21.41,"l":21.35,"n":106,"o":21.36,"t":"2026-10-15T10:45:00Z","v":10197,"vw":21.390332},{"c":21.45,"h":21.45,"l":21.41,"n":178,"o":21.41,"t":"2026-10-15T10:50:00Z","v":46711,"vw":21.433658},{"c":21.43,"h":21.4694,"l":21.42,"n":97,"o":21.455,"t":"2026-10-15T10:55:00Z","v":16680,"vw":21.445941},{"c":21.3,"h":21.46,"l":21.28,"n":287,"o":21.44,"t":"2026-10-15T11:00:00Z","v":65307,"vw":21.394266},{"c":21.3,"h":21.31,"l":21.21,"n":316,"o":21.29,"t":"2026-10-15T11:05:00Z","v":57416,"vw":21.268796},{"c":21.4284,"h":21.4284,"l":21.31,"n":184,"o":21.31,"t":"2026-10-15T11:10:00Z","v":25181,"vw":21.347184},{"c":21.48,"h":21.4969,"l":21.42,"n":168,"o":21.42,"t":"2026-10-15T11:15:00Z","v":33782,"vw":21.460995},{"c":21.38,"h":21.48,"l":21.37,"n":163,"o":21.4662,"t":"2026-10-15T11:20:00Z","v":143659,"vw":21.446304},{"c":21.42,"h":21.46,"l":21.3727,"n":109,"o":21.3777,"t":"2026-10-15T11:25:00Z","v":13160,"vw":21.411419},{"c":21.47,"h":21.48,"l":21.4086,"n":108,"o":21.4086,"t":"2026-10-15T11:30:00Z","v":15857,"vw":21.450171},{"c":21.5141,"h":21.52,"l":21.43,"n":100,"o":21.45,"t":"2026-10-15T11:35:00Z","v":49741,"vw":21.496456},{"c":21.47,"h":21.52,"l":21.43,"n":179,"o":21.51,"t":"2026-10-15T11:40:00Z","v":36918,"vw":21.475926},{"c":21.45,"h":21.48,"l":21.441,"n":56,"o":21.441,"t":"2026-10-15T11:45:00Z","v":5240,"vw":21.462946},{"c":21.3954,"h":21.44,"l":21.3914,"n":85,"o":21.44,"t":"2026-10-15T11:50:00Z","v":14878,"vw":21.399382},{"c":21.38,"h":21.4439,"l":21.38,"n":49,"o":21.41,"t":"2026-10-15T11:55:00Z","v":3274,"vw":21.420074},{"c":21.3611,"h":21.39,"l":21.3436,"n":119,"o":21.37,"t":"2026-10-15T12:00:00Z","v":19466,"vw":21.367462},{"c":21.36,"h":21.4,"l":21.3446,"n":112,"o":21.37,"t":"2026-10-15T12:05:00Z","v":8406,"vw":21.381079},{"c":21.4,"h":21.41,"l":21.35,"n":126,"o":21.3609,"t":"2026-10-15T12:10:00Z","v":8079,"vw":21.390247},{"c":21.4354,"h":21.45,"l":21.4,"n":56,"o":21.4016,"t":"2026-10-15T12:15:00Z","v":4128,"vw":21.420991},{"c":21.45,"h":21.46,"l":21.3815,"n":162,"o":21.4,"t":"2026-10-15T12:20:00Z","v":15893,"vw":21.418234},{"c":21.45,"h":21.47,"l":21.42,"n":126,"o":21.45,"t":"2026-10-15T12:25:00Z","v":11645,"vw":21.445639},{"c":21.2243,"h":21.45,"l":21.12,"n":774,"o":21.36,"t":"2026-10-15T12:30:00Z","v":77895,"vw":21.218407},{"c":21.35,"h":21.35,"l":21.218,"n":239,"o":21.26,"t":"2026-10-15T12:35:00Z","v":71577,"vw":21.288109},{"c":21.2516,"h":21.39,"l":21.2516,"n":242,"o":21.35,"t":"2026-10-15T12:40:00Z","v":39449,"vw":21.34298},{"c":21.29,"h":21.32,"l":21.255,"n":108,"o":21.26,"t":"2026-10-15T12:45:00Z","v":7163,"vw":21.285067},{"c":21.27,"h":21.3,"l":21.24,"n":173,"o":21.27,"t":"2026-10-15T12:50:00Z","v":10717,"vw":21.270191},{"c":21.2,"h":21.27,"l":21.2,"n":185,"o":21.27,"t":"2026-10-15T12:55:00Z","v":34206,"vw":21.232687},{"c":21.25,"h":21.2879,"l":21.2,"n":151,"o":21.2,"t":"2026-10-15T13:00:00Z","v":37183,"vw":21.237418},{"c":21.2,"h":21.28,"l":21.18,"n":302,"o":21.26,"t":"2026-10-15T13:05:00Z","v":33179,"vw":21.219665},{"c":21.2206,"h":21.239,"l":21.17,"n":335,"o":21.2,"t":"2026-10-15T13:10:00Z","v":29845,"vw":21.191769},{"c":21.21,"h":21.25,"l":21.2,"n":204,"o":21.24,"t":"2026-10-15T13:15:00Z","v":36001,"vw":21.21865},{"c":21.2,"h":21.21,"l":21.19,"n":169,"o":21.21,"t":"2026-10-15T13:20:00Z","v":13815,"vw":21.198469},{"c":21.15,"h":21.22,"l":21.15,"n":700,"o":21.22,"t":"2026-10-15T13:25:00Z","v":81383,"vw":21.193339},{"c":20.995,"h":21.28,"l":20.98,"n":9742,"o":21.18,"t":"2026-10-15T13:30:00Z","v":2221961,"vw":21.136767},{"c":21.0897,"h":21.0951,"l":20.8,"n":8037,"o":20.998632,"t":"2026-10-15T13:35:00Z","v":1284030,"vw":20.939716},{"c":21.13,"h":21.15,"l":20.955,"n":5344,"o":21.0894,"t":"2026-10-15T13:40:00Z","v":798608,"vw":21.077779},{"c":20.915,"h":21.13,"l":20.915,"n":5068,"o":21.12,"t":"2026-10-15T13:45:00Z","v":801608,"vw":21.014107},{"c":20.57,"h":20.935,"l":20.57,"n":5904,"o":20.915,"t":"2026-10-15T13:50:00Z","v":1235558,"vw":20.743735},{"c":20.75,"h":20.76,"l":20.55,"n":5446,"o":20.575,"t":"2026-10-15T13:55:00Z","v":1017230,"vw":20.644856},{"c":21,"h":21.05,"l":20.71,"n":4330,"o":20.74,"t":"2026-10-15T14:00:00Z","v":864358,"vw":20.879063},{"c":21.275,"h":21.275,"l":20.97,"n":3313,"o":21,"t":"2026-10-15T14:05:00Z","v":676976,"vw":21.133269},{"c":21.165,"h":21.4,"l":21.165,"n":3832,"o":21.275,"t":"2026-10-15T14:10:00Z","v":898849,"vw":21.308934},{"c":21.245,"h":21.25,"l":21.07,"n":2480,"o":21.17,"t":"2026-10-15T14:15:00Z","v":418003,"vw":21.148599},{"c":21.145,"h":21.26,"l":21.1201,"n":1772,"o":21.24,"t":"2026-10-15T14:20:00Z","v":311266,"vw":21.172639},{"c":21.1869,"h":21.2499,"l":21.13,"n":1604,"o":21.14,"t":"2026-10-15T14:25:00Z","v":321276,"vw":21.201743},{"c":21.195,"h":21.2182,"l":21.07,"n":1928,"o":21.1835,"t":"2026-10-15T14:30:00Z","v":346020,"vw":21.138698},{"c":21.465,"h":21.465,"l":21.1711,"n":2676,"o":21.2,"t":"2026-10-15T14:35:00Z","v":508179,"vw":21.30317},{"c":21.6089,"h":21.63,"l":21.415,"n":2968,"o":21.46,"t":"2026-10-15T14:40:00Z","v":711055,"vw":21.552853},{"c":21.68,"h":21.73,"l":21.57,"n":3866,"o":21.6,"t":"2026-10-15T14:45:00Z","v":734108,"vw":21.640491},{"c":21.765,"h":21.765,"l":21.62,"n":2080,"o":21.68,"t":"2026-10-15T14:50:00Z","v":435555,"vw":21.687624},{"c":21.8899,"h":21.935,"l":21.765,"n":3591,"o":21.765,"t":"2026-10-15T14:55:00Z","v":828459,"vw":21.855958},{"c":22.08,"h":22.08,"l":21.805,"n":3006,"o":21.885,"t":"2026-10-15T15:00:00Z","v":547410,"vw":21.930084},{"c":22.125,"h":22.135,"l":22.01,"n":2671,"o":22.08,"t":"2026-10-15T15:05:00Z","v":705024,"vw":22.066614},{"c":22.24,"h":22.2962,"l":22.09,"n":4245,"o":22.125,"t":"2026-10-15T15:10:00Z","v":1138378,"vw":22.218791},{"c":22.38,"h":22.395,"l":22.235,"n":2862,"o":22.24,"t":"2026-10-15T15:15:00Z","v":597053,"vw":22.308097},{"c":22.365,"h":22.405,"l":22.3,"n":1894,"o":22.375,"t":"2026-10-15T15:20:00Z","v":377415,"vw":22.342903},{"c":22.36,"h":22.395,"l":22.25,"n":2255,"o":22.365,"t":"2026-10-15T15:25:00Z","v":408154,"vw":22.339114},{"c":22.42,"h":22.4271,"l":22.32,"n":1775,"o":22.37,"t":"2026-10-15T15:30:00Z","v":450871,"vw":22.37069},{"c":22.635,"h":22.65,"l":22.42,"n":2927,"o":22.43,"t":"2026-10-15T15:35:00Z","v":808939,"vw":22.563816},{"c":22.65,"h":22.685,"l":22.6,"n":2180,"o":22.64,"t":"2026-10-15T15:40:00Z","v":364257,"vw":22.646995},{"c":22.67,"h":22.69,"l":22.59,"n":2125,"o":22.65,"t":"2026-10-15T15:45:00Z","v":348133,"vw":22.640178},{"c":22.665,"h":22.6976,"l":22.6419,"n":1470,"o":22.665,"t":"2026-10-15T15:50:00Z","v":234426,"vw":22.675932},{"c":22.7,"h":22.73,"l":22.63,"n":1539,"o":22.665,"t":"2026-10-15T15:55:00Z","v":313760,"vw":22.676853},{"c":22.595,"h":22.729,"l":22.58,"n":2184,"o":22.69,"t":"2026-10-15T16:00:00Z","v":439464,"vw":22.657002},{"c":22.665,"h":22.6701,"l":22.595,"n":1666,"o":22.595,"t":"2026-10-15T16:05:00Z","v":409259,"vw":22.641972},{"c":22.635,"h":22.665,"l":22.565,"n":1664,"o":22.66,"t":"2026-10-15T16:10:00Z","v":357315,"vw":22.616536},{"c":22.519166,"h":22.64,"l":22.495,"n":1460,"o":22.635,"t":"2026-10-15T16:15:00Z","v":405395,"vw":22.559578},{"c":22.52,"h":22.585,"l":22.51,"n":1180,"o":22.5108,"t":"2026-10-15T16:20:00Z","v":236581,"vw":22.550308},{"c":22.445,"h":22.54,"l":22.44,"n":1111,"o":22.53,"t":"2026-10-15T16:25:00Z","v":207930,"vw":22.472565},{"c":22.49,"h":22.505,"l":22.43,"n":1298,"o":22.445,"t":"2026-10-15T16:30:00Z","v":262195,"vw":22.469893},{"c":22.505,"h":22.59,"l":22.49,"n":1361,"o":22.49,"t":"2026-10-15T16:35:00Z","v":280219,"vw":22.551011},{"c":22.6,"h":22.6,"l":22.495,"n":873,"o":22.51,"t":"2026-10-15T16:40:00Z","v":155592,"vw":22.525216},{"c":22.64,"h":22.71,"l":22.6,"n":1820,"o":22.6,"t":"2026-10-15T16:45:00Z","v":424409,"vw":22.65889},{"c":22.64,"h":22.665,"l":22.6,"n":1070,"o":22.64,"t":"2026-10-15T16:50:00Z","v":280876,"vw":22.632575},{"c":22.68,"h":22.69,"l":22.61,"n":638,"o":22.645,"t":"2026-10-15T16:55:00Z","v":156919,"vw":22.65285},{"c":22.6701,"h":22.72,"l":22.645,"n":1411,"o":22.69,"t":"2026-10-15T17:00:00Z","v":254838,"vw":22.683601},{"c":22.765,"h":22.765,"l":22.66,"n":1083,"o":22.675,"t":"2026-10-15T17:05:00Z","v":149006,"vw":22.71127},{"c":22.88,"h":22.895,"l":22.74,"n":1908,"o":22.765,"t":"2026-10-15T17:10:00Z","v":401700,"vw":22.830597},{"c":22.965,"h":23.0299,"l":22.8795,"n":1872,"o":22.88,"t":"2026-10-15T17:15:00Z","v":398728,"vw":22.946628},{"c":22.99,"h":23.05,"l":22.93,"n":1766,"o":22.9604,"t":"2026-10-15T17:20:00Z","v":390214,"vw":22.988688},{"c":22.9788,"h":23.02,"l":22.945,"n":1450,"o":22.985,"t":"2026-10-15T17:25:00Z","v":328999,"vw":22.984578},{"c":22.9818,"h":22.99,"l":22.93,"n":1187,"o":22.975,"t":"2026-10-15T17:30:00Z","v":205679,"vw":22.970966},{"c":23.065,"h":23.075,"l":22.97,"n":1351,"o":22.985,"t":"2026-10-15T17:35:00Z","v":228912,"vw":23.038987},{"c":23.135,"h":23.16,"l":23.065,"n":1469,"o":23.07,"t":"2026-10-15T17:40:00Z","v":235766,"vw":23.11673},{"c":23.2202,"h":23.245,"l":23.13,"n":1981,"o":23.135,"t":"2026-10-15T17:45:00Z","v":358518,"vw":23.196066},{"c":23.22,"h":23.255,"l":23.195,"n":2356,"o":23.225,"t":"2026-10-15T17:50:00Z","v":411736,"vw":23.226802},{"c":23.2622,"h":23.285,"l":23.21,"n":2064,"o":23.225,"t":"2026-10-15T17:55:00Z","v":343243,"vw":23.243917},{"c":23.14,"h":23.27,"l":23.09,"n":2651,"o":23.26,"t":"2026-10-15T18:00:00Z","v":613560,"vw":23.161041},{"c":23.13,"h":23.18,"l":23.11,"n":1755,"o":23.14,"t":"2026-10-15T18:05:00Z","v":395920,"vw":23.146818},{"c":23.135,"h":23.16,"l":23.09,"n":1817,"o":23.125,"t":"2026-10-15T18:10:00Z","v":300878,"vw":23.123894},{"c":23.13,"h":23.175,"l":23.09,"n":2094,"o":23.14,"t":"2026-10-15T18:15:00Z","v":357192,"vw":23.133717},{"c":23.15,"h":23.175,"l":23.11,"n":1456,"o":23.132717,"t":"2026-10-15T18:20:00Z","v":304919,"vw":23.139876},{"c":23.245,"h":23.25,"l":23.145,"n":1594,"o":23.155,"t":"2026-10-15T18:25:00Z","v":308825,"vw":23.199765},{"c":23.3,"h":23.31,"l":23.24,"n":1862,"o":23.25,"t":"2026-10-15T18:30:00Z","v":391512,"vw":23.267496},{"c":23.315,"h":23.39,"l":23.3,"n":2072,"o":23.302,"t":"2026-10-15T18:35:00Z","v":517099,"vw":23.348437},{"c":23.4299,"h":23.43,"l":23.31,"n":1667,"o":23.32,"t":"2026-10-15T18:40:00Z","v":379678,"vw":23.346207},{"c":23.345,"h":23.46,"l":23.305,"n":1675,"o":23.435,"t":"2026-10-15T18:45:00Z","v":364731,"vw":23.391195},{"c":23.325,"h":23.3699,"l":23.28,"n":1106,"o":23.345,"t":"2026-10-15T18:50:00Z","v":203727,"vw":23.325923},{"c":23.305,"h":23.33,"l":23.26,"n":1617,"o":23.33,"t":"2026-10-15T18:55:00Z","v":345475,"vw":23.287205},{"c":23.33,"h":23.35,"l":23.3,"n":1509,"o":23.3,"t":"2026-10-15T19:00:00Z","v":258156,"vw":23.329382},{"c":23.315,"h":23.38,"l":23.285,"n":1254,"o":23.325,"t":"2026-10-15T19:05:00Z","v":255421,"vw":23.334797},{"c":23.385,"h":23.4,"l":23.31,"n":1351,"o":23.31,"t":"2026-10-15T19:10:00Z","v":265076,"vw":23.35901},{"c":23.5,"h":23.505,"l":23.385,"n":1456,"o":23.385,"t":"2026-10-15T19:15:00Z","v":337003,"vw":23.4554},{"c":23.535,"h":23.59,"l":23.49,"n":1660,"o":23.5,"t":"2026-10-15T19:20:00Z","v":424249,"vw":23.543013},{"c":23.445,"h":23.59,"l":23.44,"n":1969,"o":23.535,"t":"2026-10-15T19:25:00Z","v":524656,"vw":23.526708},{"c":23.39,"h":23.44,"l":23.35,"n":2092,"o":23.44,"t":"2026-10-15T19:30:00Z","v":438629,"vw":23.393051},{"c":23.495,"h":23.505,"l":23.3824,"n":1955,"o":23.385,"t":"2026-10-15T19:35:00Z","v":320391,"vw":23.433173},{"c":23.505,"h":23.525,"l":23.4501,"n":2393,"o":23.4905,"t":"2026-10-15T19:40:00Z","v":430227,"vw":23.491699},{"c":23.515,"h":23.57,"l":23.49,"n":3022,"o":23.505,"t":"2026-10-15T19:45:00Z","v":597988,"vw":23.534387},{"c":23.4,"h":23.51,"l":23.4,"n":4098,"o":23.51,"t":"2026-10-15T19:50:00Z","v":855939,"vw":23.460119},{"c":23.345,"h":23.5,"l":23.31,"n":9034,"o":23.405,"t":"2026-10-15T19:55:00Z","v":2001974,"vw":23.416497},{"c":23.4,"h":23.4,"l":23.32,"n":147,"o":23.34,"t":"2026-10-15T20:00:00Z","v":5082203,"vw":23.359774},{"c":23.34,"h":23.3738,"l":23.32,"n":133,"o":23.34,"t":"2026-10-15T20:05:00Z","v":101734,"vw":23.322695},{"c":23.325,"h":23.36,"l":23.31,"n":70,"o":23.35,"t":"2026-10-15T20:10:00Z","v":3938,"vw":23.344257},{"c":23.38,"h":23.38,"l":23.33,"n":86,"o":23.33,"t":"2026-10-15T20:15:00Z","v":11215,"vw":23.35},{"c":23.37,"h":23.3848,"l":23.3362,"n":50,"o":23.37,"t":"2026-10-15T20:20:00Z","v":7874,"vw":23.367286},{"c":23.3723,"h":23.44,"l":23.3723,"n":30,"o":23.4,"t":"2026-10-15T20:25:00Z","v":3048,"vw":23.400847},{"c":23.4399,"h":23.4399,"l":23.385,"n":35,"o":23.385,"t":"2026-10-15T20:30:00Z","v":2293,"vw":23.397472},{"c":23.44,"h":23.44,"l":23.365,"n":37,"o":23.4,"t":"2026-10-15T20:35:00Z","v":3811,"vw":23.408941},{"c":23.375,"h":23.3998,"l":23.36,"n":19,"o":23.3998,"t":"2026-10-15T20:40:00Z","v":9450,"vw":23.382244},{"c":23.309,"h":23.39,"l":23.309,"n":115,"o":23.38,"t":"2026-10-15T20:45:00Z","v":10872,"vw":23.354932},{"c":23.1908,"h":23.3,"l":23.1619,"n":249,"o":23.3,"t":"2026-10-15T20:50:00Z","v":47702,"vw":23.248583},{"c":23.15,"h":23.2,"l":23.1,"n":142,"o":23.2,"t":"2026-10-15T20:55:00Z","v":31049,"vw":23.146692},{"c":23.14,"h":23.26,"l":23.14,"n":51,"o":23.2366,"t":"2026-10-15T21:00:00Z","v":17227,"vw":23.191387},{"c":23.2676,"h":23.28,"l":23.2,"n":104,"o":23.2,"t":"2026-10-15T21:05:00Z","v":20655,"vw":23.250207},{"c":23.26,"h":23.31,"l":23.214,"n":81,"o":23.28,"t":"2026-10-15T21:10:00Z","v":20791,"vw":23.2659},{"c":23.3,"h":23.31,"l":23.22,"n":29,"o":23.26,"t":"2026-10-15T21:15:00Z","v":8815,"vw":23.246475},{"c":23.3,"h":23.4,"l":23.3,"n":91,"o":23.3,"t":"2026-10-15T21:20:00Z","v":21996,"vw":23.334429},{"c":23.36,"h":23.36,"l":23.34,"n":37,"o":23.3538,"t":"2026-10-15T21:25:00Z","v":6860,"vw":23.351791},{"c":23.36,"h":23.4638,"l":23.33,"n":28,"o":23.35,"t":"2026-10-15T21:30:00Z","v":5402,"vw":23.416596},{"c":23.4514,"h":23.4568,"l":23.3583,"n":14,"o":23.38,"t":"2026-10-15T21:35:00Z","v":5248,"vw":23.44223},{"c":23.39,"h":23.4,"l":23.38,"n":23,"o":23.4,"t":"2026-10-15T21:40:00Z","v":2490,"vw":23.395452},{"c":23.3287,"h":23.38,"l":23.3287,"n":38,"o":23.38,"t":"2026-10-15T21:45:00Z","v":3536,"vw":23.349633},{"c":23.3917,"h":23.3917,"l":23.36,"n":17,"o":23.36,"t":"2026-10-15T21:50:00Z","v":1251,"vw":23.370131},{"c":23.33,"h":23.39,"l":23.33,"n":21,"o":23.3884,"t":"2026-10-15T21:55:00Z","v":1224,"vw":23.378257},{"c":23.41,"h":23.42,"l":23.3201,"n":59,"o":23.3201,"t":"2026-10-15T22:00:00Z","v":9695,"vw":23.38205},{"c":23.43,"h":23.43,"l":23.4,"n":30,"o":23.41,"t":"2026-10-15T22:05:00Z","v":2933,"vw":23.419583},{"c":23.41,"h":23.43,"l":23.35,"n":29,"o":23.3681,"t":"2026-10-15T22:10:00Z","v":1893,"vw":23.399673},{"c":23.4259,"h":23.4259,"l":23.34,"n":23,"o":23.36,"t":"2026-10-15T22:20:00Z","v":15750,"vw":23.376542},{"c":23.35,"h":23.36,"l":23.34,"n":19,"o":23.34,"t":"2026-10-15T22:25:00Z","v":3046,"vw":23.349506},{"c":23.3355,"h":23.35,"l":23.3355,"n":17,"o":23.35,"t":"2026-10-15T22:30:00Z","v":3436,"vw":23.349146},{"c":23.3266,"h":23.37,"l":23.3266,"n":23,"o":23.36,"t":"2026-10-15T22:35:00Z","v":6159,"vw":23.337725},{"c":23.33,"h":23.33,"l":23.32,"n":15,"o":23.33,"t":"2026-10-15T22:40:00Z","v":1769,"vw":23.329377},{"c":23.35,"h":23.37,"l":23.33,"n":47,"o":23.33,"t":"2026-10-15T22:45:00Z","v":3983,"vw":23.348291},{"c":23.31,"h":23.38,"l":23.3,"n":62,"o":23.35,"t":"2026-10-15T22:50:00Z","v":14680,"vw":23.363041},{"c":23.32,"h":23.32,"l":23.29,"n":31,"o":23.3,"t":"2026-10-15T22:55:00Z","v":16498,"vw":23.291104},{"c":23.27,"h":23.31,"l":23.27,"n":31,"o":23.29,"t":"2026-10-15T23:00:00Z","v":2681,"vw":23.288451},{"c":23.2141,"h":23.2958,"l":23.2,"n":55,"o":23.26,"t":"2026-10-15T23:05:00Z","v":12495,"vw":23.212629},{"c":23.2,"h":23.26,"l":23.2,"n":65,"o":23.26,"t":"2026-10-15T23:10:00Z","v":6120,"vw":23.218005},{"c":23.2001,"h":23.24,"l":23.19,"n":16,"o":23.19,"t":"2026-10-15T23:15:00Z","v":3016,"vw":23.201927},{"c":23.19,"h":23.24,"l":23.17,"n":34,"o":23.2003,"t":"2026-10-15T23:20:00Z","v":15187,"vw":23.189958},{"c":23.22,"h":23.22,"l":23.19,"n":18,"o":23.19,"t":"2026-10-15T23:25:00Z","v":1783,"vw":23.205714},{"c":23.22,"h":23.23,"l":23.22,"n":11,"o":23.2267,"t":"2026-10-15T23:30:00Z","v":1043,"vw":23.227149},{"c":23.21,"h":23.2507,"l":23.2,"n":12,"o":23.2507,"t":"2026-10-15T23:35:00Z","v":2369,"vw":23.2235},{"c":23.1512,"h":23.21,"l":23.1512,"n":38,"o":23.21,"t":"2026-10-15T23:40:00Z","v":1863,"vw":23.168199},{"c":23.182,"h":23.2,"l":23.1512,"n":21,"o":23.1535,"t":"2026-10-15T23:45:00Z","v":1829,"vw":23.174241},{"c":23.2124,"h":23.22,"l":23.17,"n":35,"o":23.18,"t":"2026-10-15T23:50:00Z","v":8882,"vw":23.20812},{"c":23.24,"h":23.24,"l":23.1801,"n":21,"o":23.2039,"t":"2026-10-15T23:55:00Z","v":8082,"vw":23.194451},{"c":23.25,"h":23.4184,"l":23.14,"n":1019,"o":23.18,"t":"2026-10-16T08:00:00Z","v":110536,"vw":23.280546},{"c":23.25,"h":23.34,"l":23.17,"n":101,"o":23.26,"t":"2026-10-16T08:05:00Z","v":6021,"vw":23.219149},{"c":23.13,"h":23.25,"l":23.13,"n":56,"o":23.25,"t":"2026-10-16T08:10:00Z","v":4108,"vw":23.199651},{"c":23.1172,"h":23.19,"l":23.11,"n":47,"o":23.16,"t":"2026-10-16T08:15:00Z","v":2567,"vw":23.154061},{"c":23.16,"h":23.1969,"l":23.16,"n":3,"o":23.1969,"t":"2026-10-16T08:20:00Z","v":710,"vw":23.170877},{"c":23.28,"h":23.28,"l":23.19,"n":27,"o":23.19,"t":"2026-10-16T08:25:00Z","v":2308,"vw":23.232102},{"c":23.23,"h":23.28,"l":23.23,"n":39,"o":23.25,"t":"2026-10-16T08:30:00Z","v":1770,"vw":23.254865},{"c":23.29,"h":23.3,"l":23.2283,"n":23,"o":23.26,"t":"2026-10-16T08:35:00Z","v":2151,"vw":23.264934},{"c":23.2452,"h":23.3,"l":23.2452,"n":9,"o":23.3,"t":"2026-10-16T08:40:00Z","v":2987,"vw":23.276064},{"c":23.3,"h":23.32,"l":23.29,"n":24,"o":23.29,"t":"2026-10-16T08:45:00Z","v":2904,"vw":23.3072},{"c":23.24,"h":23.3,"l":23.24,"n":18,"o":23.3,"t":"2026-10-16T08:50:00Z","v":921,"vw":23.282416},{"c":23.25,"h":23.32,"l":23.247,"n":9,"o":23.3159,"t":"2026-10-16T08:55:00Z","v":1272,"vw":23.288999},{"c":23.2,"h":23.23,"l":23.15,"n":73,"o":23.23,"t":"2026-10-16T09:00:00Z","v":5829,"vw":23.204567},{"c":23.1738,"h":23.19,"l":23.1738,"n":16,"o":23.19,"t":"2026-10-16T09:05:00Z","v":714,"vw":23.176845},{"c":23.27,"h":23.27,"l":23.1944,"n":37,"o":23.1944,"t":"2026-10-16T09:10:00Z","v":2032,"vw":23.23844},{"c":23.22,"h":23.22,"l":23.21,"n":12,"o":23.21,"t":"2026-10-16T09:15:00Z","v":489,"vw":23.213333},{"c":23.21,"h":23.22,"l":23.19,"n":66,"o":23.2,"t":"2026-10-16T09:20:00Z","v":3155,"vw":23.206},{"c":23.2113,"h":23.24,"l":23.21,"n":25,"o":23.22,"t":"2026-10-16T09:30:00Z","v":1938,"vw":23.229923},{"c":23.24,"h":23.26,"l":23.21,"n":49,"o":23.22,"t":"2026-10-16T09:35:00Z","v":3261,"vw":23.242604},{"c":23.2226,"h":23.2226,"l":23.2226,"n":7,"o":23.2226,"t":"2026-10-16T09:40:00Z","v":338,"vw":23.2226},{"c":23.1616,"h":23.2674,"l":23.1616,"n":48,"o":23.26,"t":"2026-10-16T09:50:00Z","v":2992,"vw":23.202864},{"c":23.13,"h":23.1969,"l":23.13,"n":31,"o":23.17,"t":"2026-10-16T09:55:00Z","v":1751,"vw":23.163712},{"c":23.01,"h":23.12,"l":23.01,"n":236,"o":23.12,"t":"2026-10-16T10:00:00Z","v":15068,"vw":23.032385},{"c":23.0515,"h":23.0515,"l":23.0108,"n":42,"o":23.0331,"t":"2026-10-16T10:05:00Z","v":4860,"vw":23.032203},{"c":23.05,"h":23.07,"l":23.0103,"n":52,"o":23.05,"t":"2026-10-16T10:10:00Z","v":5728,"vw":23.037723},{"c":23.12,"h":23.17,"l":23.07,"n":63,"o":23.07,"t":"2026-10-16T10:15:00Z","v":4788,"vw":23.131316},{"c":23.13,"h":23.16,"l":23.13,"n":31,"o":23.132,"t":"2026-10-16T10:20:00Z","v":6704,"vw":23.14534},{"c":23.13,"h":23.1671,"l":23.13,"n":40,"o":23.1671,"t":"2026-10-16T10:25:00Z","v":1017,"vw":23.148246},{"c":23.2,"h":23.2,"l":23.13,"n":47,"o":23.13,"t":"2026-10-16T10:30:00Z","v":3381,"vw":23.150729},{"c":23.22,"h":23.2379,"l":23.2,"n":17,"o":23.2377,"t":"2026-10-16T10:35:00Z","v":2615,"vw":23.219475},{"c":23.32,"h":23.35,"l":23.22,"n":99,"o":23.23,"t":"2026-10-16T10:40:00Z","v":15322,"vw":23.293075},{"c":23.25,"h":23.3,"l":23.25,"n":16,"o":23.27,"t":"2026-10-16T10:45:00Z","v":653,"vw":23.264072},{"c":23.25,"h":23.29,"l":23.25,"n":28,"o":23.26,"t":"2026-10-16T10:50:00Z","v":2377,"vw":23.278},{"c":23.26,"h":23.32,"l":23.25,"n":44,"o":23.28,"t":"2026-10-16T10:55:00Z","v":3563,"vw":23.28946},{"c":23.2789,"h":23.2984,"l":23.2,"n":135,"o":23.2984,"t":"2026-10-16T11:00:00Z","v":9144,"vw":23.224253},{"c":23.25,"h":23.2986,"l":23.21,"n":66,"o":23.26,"t":"2026-10-16T11:05:00Z","v":16217,"vw":23.258914},{"c":23.5,"h":23.53,"l":23.25,"n":416,"o":23.27,"t":"2026-10-16T11:10:00Z","v":92235,"vw":23.46806},{"c":23.37,"h":23.5057,"l":23.35,"n":119,"o":23.5057,"t":"2026-10-16T11:15:00Z","v":14268,"vw":23.400196},{"c":23.44,"h":23.45,"l":23.36,"n":160,"o":23.39,"t":"2026-10-16T11:20:00Z","v":14086,"vw":23.420526},{"c":23.53,"h":23.5865,"l":23.48,"n":172,"o":23.48,"t":"2026-10-16T11:25:00Z","v":14012,"vw":23.53029},{"c":23.446,"h":23.5721,"l":23.42,"n":111,"o":23.54,"t":"2026-10-16T11:30:00Z","v":14488,"vw":23.511388},{"c":23.29,"h":23.44,"l":23.29,"n":205,"o":23.41,"t":"2026-10-16T11:35:00Z","v":21661,"vw":23.360207},{"c":23.35,"h":23.3956,"l":23.27,"n":123,"o":23.3,"t":"2026-10-16T11:40:00Z","v":16020,"vw":23.304627},{"c":23.3,"h":23.3499,"l":23.3,"n":117,"o":23.34,"t":"2026-10-16T11:45:00Z","v":7209,"vw":23.321636},{"c":23.27,"h":23.29,"l":23.2631,"n":78,"o":23.27,"t":"2026-10-16T11:50:00Z","v":7920,"vw":23.277231},{"c":23.2542,"h":23.28,"l":23.2542,"n":44,"o":23.26,"t":"2026-10-16T11:55:00Z","v":4899,"vw":23.26994},{"c":23.18,"h":23.31,"l":23.18,"n":131,"o":23.31,"t":"2026-10-16T12:00:00Z","v":10706,"vw":23.247166},{"c":23.2112,"h":23.24,"l":23.2,"n":135,"o":23.24,"t":"2026-10-16T12:05:00Z","v":8885,"vw":23.217314},{"c":23.2,"h":23.2681,"l":23.2,"n":135,"o":23.24,"t":"2026-10-16T12:10:00Z","v":10510,"vw":23.239509},{"c":23.27,"h":23.27,"l":23.18,"n":24,"o":23.2,"t":"2026-10-16T12:15:00Z","v":2031,"vw":23.231382},{"c":23.2531,"h":23.3,"l":23.2531,"n":31,"o":23.27,"t":"2026-10-16T12:20:00Z","v":5431,"vw":23.287677},{"c":23.29,"h":23.3334,"l":23.29,"n":42,"o":23.31,"t":"2026-10-16T12:25:00Z","v":7162,"vw":23.315989},{"c":23.3,"h":23.31,"l":23.2326,"n":65,"o":23.28,"t":"2026-10-16T12:30:00Z","v":17447,"vw":23.278197},{"c":23.2687,"h":23.296,"l":23.2034,"n":74,"o":23.296,"t":"2026-10-16T12:35:00Z","v":7046,"vw":23.233288},{"c":23.21,"h":23.27,"l":23.21,"n":59,"o":23.27,"t":"2026-10-16T12:40:00Z","v":17779,"vw":23.248791},{"c":23.164,"h":23.22,"l":23.1501,"n":83,"o":23.2,"t":"2026-10-16T12:45:00Z","v":15348,"vw":23.192546},{"c":23.12,"h":23.22,"l":23.12,"n":108,"o":23.22,"t":"2026-10-16T12:50:00Z","v":11128,"vw":23.167458},{"c":23.16,"h":23.18,"l":23.14,"n":96,"o":23.17,"t":"2026-10-16T12:55:00Z","v":9811,"vw":23.161755},{"c":23.1062,"h":23.1779,"l":23.1015,"n":82,"o":23.17,"t":"2026-10-16T13:00:00Z","v":9797,"vw":23.1185},{"c":23.1138,"h":23.13,"l":23.08,"n":109,"o":23.1021,"t":"2026-10-16T13:05:00Z","v":28442,"vw":23.110308},{"c":23.15,"h":23.15,"l":23.1,"n":26,"o":23.12,"t":"2026-10-16T13:10:00Z","v":4810,"vw":23.109221},{"c":23.09,"h":23.19,"l":23.09,"n":133,"o":23.15,"t":"2026-10-16T13:15:00Z","v":8423,"vw":23.131823},{"c":23.13,"h":23.14,"l":23.09,"n":121,"o":23.09,"t":"2026-10-16T13:20:00Z","v":9936,"vw":23.112655},{"c":22.93,"h":23.15,"l":22.9,"n":494,"o":23.15,"t":"2026-10-16T13:25:00Z","v":46555,"vw":23.020769},{"c":22.77,"h":23.12,"l":22.69,"n":3719,"o":22.95,"t":"2026-10-16T13:30:00Z","v":965105,"vw":22.882667},{"c":22.9198,"h":22.95,"l":22.7,"n":2508,"o":22.7677,"t":"2026-10-16T13:35:00Z","v":383221,"vw":22.830012},{"c":22.975,"h":22.98,"l":22.83,"n":2119,"o":22.91,"t":"2026-10-16T13:40:00Z","v":364957,"vw":22.895149},{"c":22.86,"h":22.97,"l":22.765,"n":2693,"o":22.97,"t":"2026-10-16T13:45:00Z","v":410936,"vw":22.839959},{"c":22.89,"h":22.92,"l":22.68,"n":2249,"o":22.85,"t":"2026-10-16T13:50:00Z","v":366911,"vw":22.769832},{"c":22.955,"h":23.01,"l":22.895,"n":2178,"o":22.895,"t":"2026-10-16T13:55:00Z","v":324793,"vw":22.960823},{"c":23.025,"h":23.04,"l":22.905,"n":1895,"o":22.955,"t":"2026-10-16T14:00:00Z","v":283381,"vw":22.977861},{"c":23.08,"h":23.085,"l":22.98,"n":1701,"o":23.02,"t":"2026-10-16T14:05:00Z","v":291063,"vw":23.044372},{"c":23.21,"h":23.22,"l":22.995,"n":2063,"o":23.075,"t":"2026-10-16T14:10:00Z","v":433776,"vw":23.11366},{"c":23.255,"h":23.265,"l":23.17,"n":2052,"o":23.215,"t":"2026-10-16T14:15:00Z","v":433299,"vw":23.226319},{"c":23.255,"h":23.305,"l":23.175,"n":1237,"o":23.26,"t":"2026-10-16T14:20:00Z","v":245883,"vw":23.24168},{"c":23.22,"h":23.29,"l":23.175,"n":1467,"o":23.255,"t":"2026-10-16T14:25:00Z","v":236390,"vw":23.222914},{"c":23.3,"h":23.345,"l":23.195,"n":1388,"o":23.225,"t":"2026-10-16T14:30:00Z","v":259067,"vw":23.284677},{"c":23.275,"h":23.36,"l":23.275,"n":1056,"o":23.305,"t":"2026-10-16T14:35:00Z","v":155348,"vw":23.316321},{"c":23.245,"h":23.32,"l":23.2311,"n":1020,"o":23.275,"t":"2026-10-16T14:40:00Z","v":127981,"vw":23.275606},{"c":23.23,"h":23.28,"l":23.1901,"n":916,"o":23.245,"t":"2026-10-16T14:45:00Z","v":154985,"vw":23.230496},{"c":22.885,"h":23.23,"l":22.88,"n":2386,"o":23.23,"t":"2026-10-16T14:50:00Z","v":539038,"vw":23.053338},{"c":22.755,"h":22.9099,"l":22.75,"n":2332,"o":22.88,"t":"2026-10-16T14:55:00Z","v":483337,"vw":22.834584},{"c":22.705,"h":22.785,"l":22.665,"n":2457,"o":22.755,"t":"2026-10-16T15:00:00Z","v":545334,"vw":22.715078},{"c":22.505,"h":22.7,"l":22.5,"n":2546,"o":22.7,"t":"2026-10-16T15:05:00Z","v":629328,"vw":22.555972},{"c":22.68,"h":22.7,"l":22.475,"n":2500,"o":22.505,"t":"2026-10-16T15:10:00Z","v":533224,"vw":22.608396},{"c":22.54,"h":22.69,"l":22.535,"n":1581,"o":22.67,"t":"2026-10-16T15:15:00Z","v":215992,"vw":22.620776},{"c":22.51,"h":22.595,"l":22.435,"n":1430,"o":22.535,"t":"2026-10-16T15:20:00Z","v":248207,"vw":22.504262},{"c":22.525,"h":22.595,"l":22.5,"n":937,"o":22.505,"t":"2026-10-16T15:25:00Z","v":145169,"vw":22.544862},{"c":22.625,"h":22.63,"l":22.525,"n":1163,"o":22.525,"t":"2026-10-16T15:30:00Z","v":211656,"vw":22.583999},{"c":22.625,"h":22.645,"l":22.575,"n":1038,"o":22.625,"t":"2026-10-16T15:35:00Z","v":160484,"vw":22.614596},{"c":22.535,"h":22.63,"l":22.53,"n":842,"o":22.625,"t":"2026-10-16T15:40:00Z","v":111284,"vw":22.5772},{"c":22.405,"h":22.5955,"l":22.4,"n":1283,"o":22.54,"t":"2026-10-16T15:45:00Z","v":181367,"vw":22.496777},{"c":22.2601,"h":22.405,"l":22.26,"n":2220,"o":22.405,"t":"2026-10-16T15:50:00Z","v":472750,"vw":22.318273},{"c":22.205,"h":22.29,"l":22.205,"n":2051,"o":22.265,"t":"2026-10-16T15:55:00Z","v":422796,"vw":22.245839},{"c":22.155,"h":22.215,"l":22.09,"n":2302,"o":22.205,"t":"2026-10-16T16:00:00Z","v":459905,"vw":22.148682},{"c":22.155,"h":22.2,"l":22.1,"n":1286,"o":22.155,"t":"2026-10-16T16:05:00Z","v":219690,"vw":22.143191},{"c":22.31,"h":22.32,"l":22.145,"n":1580,"o":22.155,"t":"2026-10-16T16:10:00Z","v":285876,"vw":22.212768},{"c":22.235,"h":22.34,"l":22.1781,"n":1586,"o":22.32,"t":"2026-10-16T16:15:00Z","v":299903,"vw":22.270451},{"c":22.315,"h":22.3439,"l":22.235,"n":1345,"o":22.235,"t":"2026-10-16T16:20:00Z","v":265642,"vw":22.296306},{"c":22.33,"h":22.37,"l":22.2901,"n":1186,"o":22.32,"t":"2026-10-16T16:25:00Z","v":143131,"vw":22.331102},{"c":22.22,"h":22.328,"l":22.2,"n":1685,"o":22.328,"t":"2026-10-16T16:30:00Z","v":287955,"vw":22.271752},{"c":22.29,"h":22.31,"l":22.185,"n":1517,"o":22.22,"t":"2026-10-16T16:35:00Z","v":199562,"vw":22.239431},{"c":22.265,"h":22.29,"l":22.215,"n":1277,"o":22.29,"t":"2026-10-16T16:40:00Z","v":202603,"vw":22.244316},{"c":22.1425,"h":22.305,"l":22.12,"n":1504,"o":22.265,"t":"2026-10-16T16:45:00Z","v":261688,"vw":22.199348},{"c":22.07,"h":22.145,"l":22.02,"n":1798,"o":22.1419,"t":"2026-10-16T16:50:00Z","v":551651,"vw":22.059309},{"c":22.075,"h":22.08,"l":22.015,"n":1281,"o":22.07,"t":"2026-10-16T16:55:00Z","v":228052,"vw":22.046258},{"c":21.9575,"h":22.09,"l":21.955,"n":1700,"o":22.08,"t":"2026-10-16T17:00:00Z","v":281139,"vw":22.011151},{"c":21.89,"h":21.955,"l":21.86,"n":1768,"o":21.95,"t":"2026-10-16T17:05:00Z","v":369366,"vw":21.907386},{"c":21.85,"h":21.9,"l":21.781,"n":1839,"o":21.89,"t":"2026-10-16T17:10:00Z","v":359740,"vw":21.838667},{"c":21.7,"h":21.855,"l":21.675,"n":2626,"o":21.855,"t":"2026-10-16T17:15:00Z","v":607076,"vw":21.72727},{"c":21.845,"h":21.86,"l":21.705,"n":1852,"o":21.71,"t":"2026-10-16T17:20:00Z","v":497384,"vw":21.7987},{"c":21.8979,"h":21.94,"l":21.805,"n":1449,"o":21.845,"t":"2026-10-16T17:25:00Z","v":295165,"vw":21.880073},{"c":21.985,"h":22,"l":21.8802,"n":1687,"o":21.9,"t":"2026-10-16T17:30:00Z","v":283382,"vw":21.944619},{"c":21.93,"h":22.02,"l":21.915,"n":1608,"o":21.99,"t":"2026-10-16T17:35:00Z","v":357303,"vw":21.977975},{"c":22.0001,"h":22.075,"l":21.92,"n":2113,"o":21.9201,"t":"2026-10-16T17:40:00Z","v":349233,"vw":22.011605},{"c":21.9001,"h":22.035,"l":21.89,"n":1041,"o":22.0015,"t":"2026-10-16T17:45:00Z","v":161531,"vw":21.975609},{"c":21.83,"h":21.9151,"l":21.81,"n":1333,"o":21.91,"t":"2026-10-16T17:50:00Z","v":221486,"vw":21.856423},{"c":21.785,"h":21.85,"l":21.75,"n":1364,"o":21.835,"t":"2026-10-16T17:55:00Z","v":255284,"vw":21.796475},{"c":21.76,"h":21.82,"l":21.72,"n":1387,"o":21.785,"t":"2026-10-16T18:00:00Z","v":240531,"vw":21.762349},{"c":21.825,"h":21.85,"l":21.73,"n":1094,"o":21.75,"t":"2026-10-16T18:05:00Z","v":196677,"vw":21.793723},{"c":21.815,"h":21.85,"l":21.75,"n":1300,"o":21.82,"t":"2026-10-16T18:10:00Z","v":189483,"vw":21.789919},{"c":21.81,"h":21.8651,"l":21.795,"n":1225,"o":21.825,"t":"2026-10-16T18:15:00Z","v":174390,"vw":21.829459},{"c":21.785,"h":21.8,"l":21.695,"n":1644,"o":21.8,"t":"2026-10-16T18:20:00Z","v":253032,"vw":21.747153},{"c":21.77,"h":21.8,"l":21.7401,"n":1017,"o":21.79,"t":"2026-10-16T18:25:00Z","v":186006,"vw":21.775501},{"c":21.74,"h":21.77,"l":21.715,"n":1044,"o":21.77,"t":"2026-10-16T18:30:00Z","v":154191,"vw":21.734254},{"c":21.7399,"h":21.74,"l":21.6971,"n":964,"o":21.735,"t":"2026-10-16T18:35:00Z","v":154617,"vw":21.717067},{"c":21.645,"h":21.76,"l":21.555,"n":2359,"o":21.74,"t":"2026-10-16T18:40:00Z","v":430114,"vw":21.644528},{"c":21.725,"h":21.735,"l":21.565,"n":2414,"o":21.64,"t":"2026-10-16T18:45:00Z","v":403998,"vw":21.646268},{"c":21.5702,"h":21.745,"l":21.5514,"n":2297,"o":21.73,"t":"2026-10-16T18:50:00Z","v":439407,"vw":21.649637},{"c":21.585,"h":21.59,"l":21.4901,"n":2542,"o":21.57,"t":"2026-10-16T18:55:00Z","v":453575,"vw":21.546817},{"c":21.54,"h":21.585,"l":21.485,"n":1983,"o":21.585,"t":"2026-10-16T19:00:00Z","v":318408,"vw":21.531821},{"c":21.58,"h":21.6271,"l":21.51,"n":2360,"o":21.545,"t":"2026-10-16T19:05:00Z","v":463739,"vw":21.553311},{"c":21.72,"h":21.72,"l":21.545,"n":2322,"o":21.582,"t":"2026-10-16T19:10:00Z","v":720276,"vw":21.616684},{"c":21.65,"h":21.735,"l":21.545,"n":1806,"o":21.725,"t":"2026-10-16T19:15:00Z","v":285703,"vw":21.647104},{"c":21.75,"h":21.77,"l":21.615,"n":1818,"o":21.64,"t":"2026-10-16T19:20:00Z","v":256106,"vw":21.698316},{"c":21.725,"h":21.78,"l":21.705,"n":1454,"o":21.75,"t":"2026-10-16T19:25:00Z","v":238811,"vw":21.7417},{"c":21.595,"h":21.785,"l":21.58,"n":2181,"o":21.735,"t":"2026-10-16T19:30:00Z","v":400498,"vw":21.690614},{"c":21.57,"h":21.65,"l":21.56,"n":2113,"o":21.6,"t":"2026-10-16T19:35:00Z","v":308467,"vw":21.592292},{"c":21.485,"h":21.595,"l":21.48,"n":2837,"o":21.575,"t":"2026-10-16T19:40:00Z","v":462849,"vw":21.540134},{"c":21.575,"h":21.61,"l":21.465,"n":3194,"o":21.49,"t":"2026-10-16T19:45:00Z","v":686348,"vw":21.525817},{"c":21.615,"h":21.62,"l":21.525,"n":4613,"o":21.575,"t":"2026-10-16T19:50:00Z","v":921001,"vw":21.573157},{"c":21.645,"h":21.71,"l":21.575,"n":12355,"o":21.61,"t":"2026-10-16T19:55:00Z","v":3113316,"vw":21.635937},{"c":21.66,"h":21.69,"l":21.6,"n":139,"o":21.67,"t":"2026-10-16T20:00:00Z","v":6501743,"vw":21.659932},{"c":21.79,"h":21.8,"l":21.65,"n":437,"o":21.65,"t":"2026-10-16T20:05:00Z","v":134936,"vw":21.743308},{"c":21.7495,"h":21.8,"l":21.7,"n":234,"o":21.78,"t":"2026-10-16T20:10:00Z","v":62281,"vw":21.760961},{"c":21.7145,"h":21.774,"l":21.69,"n":66,"o":21.75,"t":"2026-10-16T20:15:00Z","v":17835,"vw":21.729623},{"c":21.7,"h":21.76,"l":21.7,"n":44,"o":21.7163,"t":"2026-10-16T20:20:00Z","v":2443,"vw":21.741356},{"c":21.7097,"h":21.74,"l":21.7,"n":18,"o":21.7115,"t":"2026-10-16T20:25:00Z","v":3313,"vw":21.718794},{"c":21.74,"h":21.79,"l":21.74,"n":51,"o":21.74,"t":"2026-10-16T20:30:00Z","v":12182,"vw":21.746495},{"c":21.74,"h":21.7595,"l":21.74,"n":13,"o":21.75,"t":"2026-10-16T20:35:00Z","v":711,"vw":21.74965},{"c":21.7812,"h":21.7812,"l":21.66,"n":27,"o":21.7692,"t":"2026-10-16T20:40:00Z","v":5739,"vw":21.674872},{"c":21.74,"h":21.79,"l":21.74,"n":40,"o":21.7491,"t":"2026-10-16T20:45:00Z","v":4837,"vw":21.753396},{"c":21.75,"h":21.75,"l":21.74,"n":75,"o":21.74,"t":"2026-10-16T20:50:00Z","v":9290,"vw":21.74677},{"c":21.7647,"h":21.78,"l":21.73,"n":74,"o":21.75,"t":"2026-10-16T20:55:00Z","v":9728,"vw":21.750233},{"c":21.66,"h":21.75,"l":21.635,"n":191,"o":21.73,"t":"2026-10-16T21:00:00Z","v":20515,"vw":21.702045},{"c":21.6526,"h":21.7,"l":21.6225,"n":82,"o":21.7,"t":"2026-10-16T21:05:00Z","v":5808,"vw":21.668112},{"c":21.65,"h":21.72,"l":21.64,"n":122,"o":21.65,"t":"2026-10-16T21:10:00Z","v":7560,"vw":21.666484},{"c":21.68,"h":21.68,"l":21.6103,"n":103,"o":21.65,"t":"2026-10-16T21:15:00Z","v":22107,"vw":21.67772},{"c":21.66,"h":21.7136,"l":21.66,"n":46,"o":21.7136,"t":"2026-10-16T21:20:00Z","v":111316,"vw":21.702398},{"c":21.68,"h":21.7,"l":21.6144,"n":81,"o":21.66,"t":"2026-10-16T21:25:00Z","v":7718,"vw":21.666634},{"c":21.69,"h":21.7,"l":21.67,"n":27,"o":21.68,"t":"2026-10-16T21:30:00Z","v":1986,"vw":21.68347},{"c":21.7,"h":21.7,"l":21.65,"n":42,"o":21.66,"t":"2026-10-16T21:35:00Z","v":2009,"vw":21.679996},{"c":21.6597,"h":21.67,"l":21.61,"n":94,"o":21.65,"t":"2026-10-16T21:40:00Z","v":8555,"vw":21.628948},{"c":21.6,"h":21.6952,"l":21.6,"n":115,"o":21.6209,"t":"2026-10-16T21:45:00Z","v":8003,"vw":21.604781},{"c":21.6,"h":21.7,"l":21.6,"n":23,"o":21.62,"t":"2026-10-16T21:50:00Z","v":14349,"vw":21.626758},{"c":21.61,"h":21.625,"l":21.595,"n":144,"o":21.62,"t":"2026-10-16T21:55:00Z","v":6747,"vw":21.61166},{"c":21.647,"h":21.647,"l":21.6,"n":33,"o":21.6,"t":"2026-10-16T22:00:00Z","v":3266,"vw":21.618709},{"c":21.6466,"h":21.65,"l":21.61,"n":35,"o":21.6469,"t":"2026-10-16T22:05:00Z","v":4475,"vw":21.634725},{"c":21.6999,"h":21.6999,"l":21.62,"n":29,"o":21.65,"t":"2026-10-16T22:10:00Z","v":9793,"vw":21.635775},{"c":21.6008,"h":21.6912,"l":21.6008,"n":56,"o":21.66,"t":"2026-10-16T22:15:00Z","v":49584,"vw":21.630285},{"c":21.6492,"h":21.6938,"l":21.6,"n":21,"o":21.6,"t":"2026-10-16T22:20:00Z","v":4702,"vw":21.618105},{"c":21.61,"h":21.6697,"l":21.58,"n":118,"o":21.6423,"t":"2026-10-16T22:25:00Z","v":9088,"vw":21.607382},{"c":21.63,"h":21.67,"l":21.5908,"n":31,"o":21.62,"t":"2026-10-16T22:30:00Z","v":2307,"vw":21.619695},{"c":21.629,"h":21.6299,"l":21.5867,"n":55,"o":21.625,"t":"2026-10-16T22:35:00Z","v":2621,"vw":21.599572},{"c":21.61,"h":21.63,"l":21.61,"n":34,"o":21.61,"t":"2026-10-16T22:40:00Z","v":2594,"vw":21.611407},{"c":21.64,"h":21.66,"l":21.635,"n":27,"o":21.66,"t":"2026-10-16T22:45:00Z","v":2863,"vw":21.64991},{"c":21.6,"h":21.6,"l":21.57,"n":80,"o":21.6,"t":"2026-10-16T22:50:00Z","v":18450,"vw":21.574858},{"c":21.58,"h":21.65,"l":21.57,"n":96,"o":21.59,"t":"2026-10-16T22:55:00Z","v":6439,"vw":21.607677},{"c":21.6399,"h":21.6399,"l":21.57,"n":87,"o":21.5835,"t":"2026-10-16T23:00:00Z","v":6638,"vw":21.594853},{"c":21.59,"h":21.6,"l":21.54,"n":88,"o":21.58,"t":"2026-10-16T23:05:00Z","v":5296,"vw":21.565129},{"c":21.55,"h":21.57,"l":21.5423,"n":20,"o":21.57,"t":"2026-10-16T23:10:00Z","v":841,"vw":21.559635},{"c":21.6,"h":21.606,"l":21.59,"n":23,"o":21.59,"t":"2026-10-16T23:15:00Z","v":21492,"vw":21.604986},{"c":21.582,"h":21.622,"l":21.57,"n":37,"o":21.6,"t":"2026-10-16T23:20:00Z","v":7400,"vw":21.602685},{"c":21.57,"h":21.6,"l":21.57,"n":33,"o":21.58,"t":"2026-10-16T23:25:00Z","v":4573,"vw":21.585629},{"c":21.57,"h":21.5999,"l":21.57,"n":88,"o":21.58,"t":"2026-10-16T23:30:00Z","v":8846,"vw":21.593666},{"c":21.6,"h":21.6,"l":21.597,"n":11,"o":21.6,"t":"2026-10-16T23:35:00Z","v":2711,"vw":21.599885},{"c":21.55,"h":21.6,"l":21.55,"n":64,"o":21.56,"t":"2026-10-16T23:40:00Z","v":7426,"vw":21.58301},{"c":21.566,"h":21.58,"l":21.54,"n":140,"o":21.5799,"t":"2026-10-16T23:45:00Z","v":30092,"vw":21.552058},{"c":21.62,"h":21.62,"l":21.5372,"n":37,"o":21.56,"t":"2026-10-16T23:50:00Z","v":18065,"vw":21.561895},{"c":21.544,"h":21.64,"l":21.544,"n":21,"o":21.62,"t":"2026-10-16T23:55:00Z","v":1901,"vw":21.578313},{"c":22.1,"h":22.25,"l":22,"n":1411,"o":22.22,"t":"2026-10-19T08:00:00Z","v":229932,"vw":22.133881},{"c":22.09,"h":22.23,"l":22.04,"n":90,"o":22.1,"t":"2026-10-19T08:05:00Z","v":14980,"vw":22.103576},{"c":22.1,"h":22.1,"l":22.07,"n":47,"o":22.08,"t":"2026-10-19T08:10:00Z","v":4512,"vw":22.081914},{"c":22.13,"h":22.13,"l":22.08,"n":81,"o":22.0816,"t":"2026-10-19T08:15:00Z","v":7184,"vw":22.105807},{"c":22.09,"h":22.15,"l":22.09,"n":35,"o":22.13,"t":"2026-10-19T08:20:00Z","v":2849,"vw":22.124863},{"c":22.1,"h":22.11,"l":22.09,"n":20,"o":22.11,"t":"2026-10-19T08:25:00Z","v":1951,"vw":22.098362},{"c":22.08,"h":22.12,"l":22.0721,"n":58,"o":22.1,"t":"2026-10-19T08:30:00Z","v":6763,"vw":22.103589},{"c":22.18,"h":22.18,"l":22.07,"n":37,"o":22.07,"t":"2026-10-19T08:35:00Z","v":4093,"vw":22.121818},{"c":22.15,"h":22.1796,"l":22.15,"n":30,"o":22.1796,"t":"2026-10-19T08:40:00Z","v":1768,"vw":22.163088},{"c":22.09,"h":22.1869,"l":22.09,"n":62,"o":22.1869,"t":"2026-10-19T08:45:00Z","v":2847,"vw":22.129757},{"c":22.09,"h":22.1,"l":22.08,"n":35,"o":22.1,"t":"2026-10-19T08:50:00Z","v":3767,"vw":22.09622},{"c":22.1,"h":22.11,"l":22.1,"n":20,"o":22.11,"t":"2026-10-19T08:55:00Z","v":1787,"vw":22.102048},{"c":22.09,"h":22.09,"l":22.05,"n":97,"o":22.09,"t":"2026-10-19T09:00:00Z","v":6289,"vw":22.063216},{"c":22.1,"h":22.1,"l":22.09,"n":20,"o":22.09,"t":"2026-10-19T09:05:00Z","v":1660,"vw":22.097126},{"c":22.07,"h":22.1,"l":22.07,"n":10,"o":22.1,"t":"2026-10-19T09:10:00Z","v":1530,"vw":22.094373},{"c":22.15,"h":22.15,"l":22.09,"n":35,"o":22.09,"t":"2026-10-19T09:15:00Z","v":5023,"vw":22.100484},{"c":22.16,"h":22.18,"l":22.16,"n":38,"o":22.16,"t":"2026-10-19T09:20:00Z","v":4385,"vw":22.163566},{"c":22.18,"h":22.19,"l":22.15,"n":30,"o":22.18,"t":"2026-10-19T09:25:00Z","v":8449,"vw":22.180029},{"c":22.19,"h":22.21,"l":22.18,"n":160,"o":22.18,"t":"2026-10-19T09:30:00Z","v":14299,"vw":22.202768},{"c":22.2,"h":22.21,"l":22.1984,"n":160,"o":22.2,"t":"2026-10-19T09:35:00Z","v":15849,"vw":22.201405},{"c":22.16,"h":22.2,"l":22.16,"n":141,"o":22.19,"t":"2026-10-19T09:40:00Z","v":17464,"vw":22.185777},{"c":22.18,"h":22.21,"l":22.16,"n":73,"o":22.18,"t":"2026-10-19T09:45:00Z","v":4344,"vw":22.190425},{"c":22.1895,"h":22.2,"l":22.18,"n":47,"o":22.19,"t":"2026-10-19T09:50:00Z","v":3878,"vw":22.192165},{"c":22.11,"h":22.18,"l":22.11,"n":87,"o":22.18,"t":"2026-10-19T09:55:00Z","v":7608,"vw":22.154381},{"c":22.13,"h":22.13,"l":22.1,"n":58,"o":22.11,"t":"2026-10-19T10:00:00Z","v":6741,"vw":22.107859},{"c":22.12,"h":22.14,"l":22.12,"n":32,"o":22.13,"t":"2026-10-19T10:05:00Z","v":1484,"vw":22.126},{"c":22.1192,"h":22.14,"l":22.1,"n":69,"o":22.1029,"t":"2026-10-19T10:10:00Z","v":8090,"vw":22.126525},{"c":22.11,"h":22.1195,"l":22.1,"n":76,"o":22.11,"t":"2026-10-19T10:15:00Z","v":8127,"vw":22.105852},{"c":22.06,"h":22.1,"l":22.04,"n":258,"o":22.1,"t":"2026-10-19T10:20:00Z","v":22808,"vw":22.075815},{"c":21.96,"h":22.055,"l":21.92,"n":238,"o":22.055,"t":"2026-10-19T10:25:00Z","v":15929,"vw":21.972242},{"c":21.9,"h":21.9585,"l":21.87,"n":174,"o":21.9585,"t":"2026-10-19T10:30:00Z","v":15422,"vw":21.899557},{"c":22,"h":22.04,"l":21.87,"n":123,"o":21.88,"t":"2026-10-19T10:35:00Z","v":12526,"vw":21.914636},{"c":22.02,"h":22.04,"l":21.96,"n":41,"o":22.01,"t":"2026-10-19T10:40:00Z","v":3001,"vw":22.004469},{"c":21.9642,"h":22,"l":21.9642,"n":12,"o":22,"t":"2026-10-19T10:45:00Z","v":510,"vw":21.983005},{"c":22.06,"h":22.06,"l":22.02,"n":62,"o":22.03,"t":"2026-10-19T10:50:00Z","v":3348,"vw":22.030661},{"c":22.04,"h":22.07,"l":22.03,"n":22,"o":22.06,"t":"2026-10-19T10:55:00Z","v":3147,"vw":22.05718},{"c":21.98,"h":22.0591,"l":21.97,"n":213,"o":22.04,"t":"2026-10-19T11:00:00Z","v":31831,"vw":22.006942},{"c":21.94,"h":21.9947,"l":21.92,"n":147,"o":21.96,"t":"2026-10-19T11:05:00Z","v":29315,"vw":21.947259},{"c":21.91,"h":21.95,"l":21.87,"n":113,"o":21.94,"t":"2026-10-19T11:10:00Z","v":9381,"vw":21.917114},{"c":21.95,"h":21.95,"l":21.9,"n":82,"o":21.9,"t":"2026-10-19T11:15:00Z","v":11771,"vw":21.907366},{"c":21.9903,"h":21.9903,"l":21.9226,"n":48,"o":21.9665,"t":"2026-10-19T11:20:00Z","v":15576,"vw":21.951912},{"c":21.9595,"h":21.9985,"l":21.95,"n":36,"o":21.9985,"t":"2026-10-19T11:25:00Z","v":4019,"vw":21.977447},{"c":21.91,"h":21.9545,"l":21.86,"n":177,"o":21.94,"t":"2026-10-19T11:30:00Z","v":21773,"vw":21.89718},{"c":21.95,"h":21.96,"l":21.87,"n":65,"o":21.89,"t":"2026-10-19T11:35:00Z","v":8090,"vw":21.893483},{"c":22,"h":22,"l":21.94,"n":52,"o":21.96,"t":"2026-10-19T11:40:00Z","v":15474,"vw":21.982918},{"c":21.98,"h":21.9984,"l":21.95,"n":75,"o":21.9984,"t":"2026-10-19T11:45:00Z","v":7443,"vw":21.976329},{"c":22,"h":22.02,"l":21.99,"n":98,"o":21.99,"t":"2026-10-19T11:50:00Z","v":7073,"vw":22.003713},{"c":22.01,"h":22.03,"l":22.005,"n":118,"o":22.02,"t":"2026-10-19T11:55:00Z","v":13049,"vw":22.021448},{"c":22.0396,"h":22.0396,"l":21.98,"n":68,"o":22,"t":"2026-10-19T12:00:00Z","v":27399,"vw":21.995494},{"c":22.05,"h":22.06,"l":22.02,"n":107,"o":22.0244,"t":"2026-10-19T12:05:00Z","v":22758,"vw":22.04533},{"c":22.08,"h":22.0879,"l":22.03,"n":145,"o":22.05,"t":"2026-10-19T12:10:00Z","v":33460,"vw":22.060958},{"c":22.11,"h":22.1377,"l":22.07,"n":85,"o":22.11,"t":"2026-10-19T12:15:00Z","v":22319,"vw":22.116813},{"c":22.105,"h":22.1138,"l":22.06,"n":97,"o":22.1131,"t":"2026-10-19T12:20:00Z","v":15037,"vw":22.072907},{"c":22.06,"h":22.1179,"l":22.06,"n":41,"o":22.1179,"t":"2026-10-19T12:25:00Z","v":2855,"vw":22.075726},{"c":22.0796,"h":22.1083,"l":22.061,"n":110,"o":22.1,"t":"2026-10-19T12:30:00Z","v":13688,"vw":22.089637},{"c":22.05,"h":22.1,"l":22.05,"n":124,"o":22.0796,"t":"2026-10-19T12:35:00Z","v":10553,"vw":22.079976},{"c":22.05,"h":22.06,"l":22.03,"n":92,"o":22.0492,"t":"2026-10-19T12:40:00Z","v":7187,"vw":22.046045},{"c":22.03,"h":22.05,"l":22.03,"n":31,"o":22.041,"t":"2026-10-19T12:45:00Z","v":2132,"vw":22.041125},{"c":22.05,"h":22.05,"l":22.0113,"n":87,"o":22.0451,"t":"2026-10-19T12:50:00Z","v":12717,"vw":22.036876},{"c":22.06,"h":22.06,"l":22.03,"n":142,"o":22.05,"t":"2026-10-19T12:55:00Z","v":22415,"vw":22.040337},{"c":22.16,"h":22.17,"l":22.05,"n":357,"o":22.05,"t":"2026-10-19T13:00:00Z","v":142143,"vw":22.141697},{"c":22.12,"h":22.1743,"l":22.12,"n":154,"o":22.15,"t":"2026-10-19T13:05:00Z","v":15080,"vw":22.149401},{"c":22.09,"h":22.15,"l":22.09,"n":237,"o":22.12,"t":"2026-10-19T13:10:00Z","v":24913,"vw":22.123012},{"c":22.09,"h":22.1,"l":22.05,"n":190,"o":22.08,"t":"2026-10-19T13:15:00Z","v":52617,"vw":22.083507},{"c":22.12,"h":22.15,"l":22.0853,"n":197,"o":22.11,"t":"2026-10-19T13:20:00Z","v":55673,"vw":22.114351},{"c":22.05,"h":22.13,"l":22.02,"n":272,"o":22.13,"t":"2026-10-19T13:25:00Z","v":41682,"vw":22.09655},{"c":22.035,"h":22.15,"l":21.87,"n":3454,"o":22.05,"t":"2026-10-19T13:30:00Z","v":772864,"vw":22.016089},{"c":21.725,"h":22.04,"l":21.6737,"n":3591,"o":22.035,"t":"2026-10-19T13:35:00Z","v":671611,"vw":21.817622},{"c":21.835,"h":21.875,"l":21.67,"n":2430,"o":21.73,"t":"2026-10-19T13:40:00Z","v":555264,"vw":21.775483},{"c":21.855,"h":21.945,"l":21.76,"n":2289,"o":21.835,"t":"2026-10-19T13:45:00Z","v":400226,"vw":21.864314},{"c":21.72,"h":21.88,"l":21.71,"n":1895,"o":21.8595,"t":"2026-10-19T13:50:00Z","v":353417,"vw":21.776996},{"c":21.675,"h":21.78,"l":21.62,"n":1749,"o":21.72,"t":"2026-10-19T13:55:00Z","v":364688,"vw":21.710417},{"c":21.429,"h":21.68,"l":21.38,"n":3040,"o":21.67,"t":"2026-10-19T14:00:00Z","v":711137,"vw":21.513841},{"c":21.39,"h":21.52,"l":21.385,"n":1710,"o":21.425,"t":"2026-10-19T14:05:00Z","v":308285,"vw":21.437253},{"c":21.61,"h":21.62,"l":21.3705,"n":1900,"o":21.4,"t":"2026-10-19T14:10:00Z","v":374670,"vw":21.463823},{"c":21.61,"h":21.6399,"l":21.51,"n":1939,"o":21.6,"t":"2026-10-19T14:15:00Z","v":561845,"vw":21.567123},{"c":21.54,"h":21.635,"l":21.5,"n":2053,"o":21.605,"t":"2026-10-19T14:20:00Z","v":360976,"vw":21.567905},{"c":21.56,"h":21.56,"l":21.47,"n":1406,"o":21.5399,"t":"2026-10-19T14:25:00Z","v":265880,"vw":21.513118},{"c":21.48,"h":21.57,"l":21.435,"n":1385,"o":21.56,"t":"2026-10-19T14:30:00Z","v":211425,"vw":21.480993},{"c":21.52,"h":21.57,"l":21.48,"n":1106,"o":21.485,"t":"2026-10-19T14:35:00Z","v":136442,"vw":21.522574},{"c":21.585,"h":21.595,"l":21.525,"n":1427,"o":21.525,"t":"2026-10-19T14:40:00Z","v":203547,"vw":21.568487},{"c":21.685,"h":21.83,"l":21.59,"n":2363,"o":21.595,"t":"2026-10-19T14:45:00Z","v":500757,"vw":21.74231},{"c":21.72,"h":21.81,"l":21.66,"n":1219,"o":21.69,"t":"2026-10-19T14:50:00Z","v":200782,"vw":21.727119},{"c":21.75,"h":21.765,"l":21.71,"n":993,"o":21.715,"t":"2026-10-19T14:55:00Z","v":117624,"vw":21.733805},{"c":21.79,"h":21.83,"l":21.695,"n":1171,"o":21.74,"t":"2026-10-19T15:00:00Z","v":186840,"vw":21.759508},{"c":21.855,"h":21.87,"l":21.775,"n":1583,"o":21.79,"t":"2026-10-19T15:05:00Z","v":265132,"vw":21.813372},{"c":21.79,"h":21.855,"l":21.765,"n":1040,"o":21.85,"t":"2026-10-19T15:10:00Z","v":151092,"vw":21.80943},{"c":21.81,"h":21.825,"l":21.76,"n":1102,"o":21.795,"t":"2026-10-19T15:15:00Z","v":171109,"vw":21.787761},{"c":21.905,"h":21.905,"l":21.8,"n":1177,"o":21.8148,"t":"2026-10-19T15:20:00Z","v":168179,"vw":21.860553},{"c":21.905,"h":21.929,"l":21.88,"n":1286,"o":21.905,"t":"2026-10-19T15:25:00Z","v":243165,"vw":21.90738},{"c":21.845,"h":21.92,"l":21.82,"n":1286,"o":21.91,"t":"2026-10-19T15:30:00Z","v":216153,"vw":21.863063},{"c":21.771,"h":21.86,"l":21.76,"n":848,"o":21.845,"t":"2026-10-19T15:35:00Z","v":150981,"vw":21.806989},{"c":21.755,"h":21.825,"l":21.755,"n":749,"o":21.775,"t":"2026-10-19T15:40:00Z","v":84642,"vw":21.794252},{"c":21.7311,"h":21.78,"l":21.72,"n":826,"o":21.76,"t":"2026-10-19T15:45:00Z","v":118755,"vw":21.75141},{"c":21.735,"h":21.755,"l":21.715,"n":920,"o":21.732,"t":"2026-10-19T15:50:00Z","v":111712,"vw":21.73356},{"c":21.755,"h":21.78,"l":21.695,"n":1817,"o":21.735,"t":"2026-10-19T15:55:00Z","v":290493,"vw":21.7397},{"c":21.67,"h":21.765,"l":21.63,"n":1057,"o":21.755,"t":"2026-10-19T16:00:00Z","v":199704,"vw":21.689627},{"c":21.645,"h":21.675,"l":21.62,"n":965,"o":21.66,"t":"2026-10-19T16:05:00Z","v":175829,"vw":21.647977},{"c":21.695,"h":21.7185,"l":21.645,"n":863,"o":21.645,"t":"2026-10-19T16:10:00Z","v":115469,"vw":21.682757},{"c":21.69,"h":21.72,"l":21.6701,"n":685,"o":21.695,"t":"2026-10-19T16:15:00Z","v":90991,"vw":21.692289},{"c":21.645,"h":21.6899,"l":21.62,"n":762,"o":21.6814,"t":"2026-10-19T16:20:00Z","v":89074,"vw":21.648737},{"c":21.65,"h":21.6782,"l":21.6008,"n":665,"o":21.64,"t":"2026-10-19T16:25:00Z","v":102867,"vw":21.63543},{"c":21.62,"h":21.66,"l":21.6,"n":947,"o":21.645,"t":"2026-10-19T16:30:00Z","v":167308,"vw":21.633476},{"c":21.625,"h":21.63,"l":21.585,"n":1061,"o":21.62,"t":"2026-10-19T16:35:00Z","v":186722,"vw":21.612351},{"c":21.625,"h":21.6389,"l":21.61,"n":492,"o":21.62,"t":"2026-10-19T16:40:00Z","v":75712,"vw":21.625375},{"c":21.625,"h":21.635,"l":21.57,"n":963,"o":21.625,"t":"2026-10-19T16:45:00Z","v":125389,"vw":21.607165},{"c":21.61,"h":21.64,"l":21.6,"n":813,"o":21.625,"t":"2026-10-19T16:50:00Z","v":99805,"vw":21.621974},{"c":21.6186,"h":21.655,"l":21.6028,"n":727,"o":21.61,"t":"2026-10-19T16:55:00Z","v":104763,"vw":21.632122},{"c":21.615,"h":21.63,"l":21.58,"n":978,"o":21.615,"t":"2026-10-19T17:00:00Z","v":132494,"vw":21.600642},{"c":21.58,"h":21.615,"l":21.575,"n":800,"o":21.61,"t":"2026-10-19T17:05:00Z","v":96743,"vw":21.591586},{"c":21.605,"h":21.62,"l":21.5723,"n":769,"o":21.58,"t":"2026-10-19T17:10:00Z","v":81083,"vw":21.595091},{"c":21.655,"h":21.6673,"l":21.6,"n":674,"o":21.61,"t":"2026-10-19T17:15:00Z","v":142808,"vw":21.638373},{"c":21.685,"h":21.725,"l":21.62,"n":801,"o":21.655,"t":"2026-10-19T17:20:00Z","v":122635,"vw":21.671508},{"c":21.7482,"h":21.785,"l":21.67,"n":994,"o":21.6851,"t":"2026-10-19T17:25:00Z","v":161167,"vw":21.724918},{"c":21.715,"h":21.76,"l":21.695,"n":1484,"o":21.7495,"t":"2026-10-19T17:30:00Z","v":252050,"vw":21.726135},{"c":21.705,"h":21.7258,"l":21.685,"n":723,"o":21.715,"t":"2026-10-19T17:35:00Z","v":103736,"vw":21.706902},{"c":21.7,"h":21.78,"l":21.7,"n":1560,"o":21.7,"t":"2026-10-19T17:40:00Z","v":244694,"vw":21.729902},{"c":21.6406,"h":21.7,"l":21.64,"n":967,"o":21.7,"t":"2026-10-19T17:45:00Z","v":163473,"vw":21.666358},{"c":21.635,"h":21.66,"l":21.6211,"n":961,"o":21.64,"t":"2026-10-19T17:50:00Z","v":101525,"vw":21.640078},{"c":21.695,"h":21.71,"l":21.6319,"n":853,"o":21.635,"t":"2026-10-19T17:55:00Z","v":113117,"vw":21.67416},{"c":21.705,"h":21.74,"l":21.665,"n":1105,"o":21.695,"t":"2026-10-19T18:00:00Z","v":139219,"vw":21.701098},{"c":21.72,"h":21.73,"l":21.691,"n":851,"o":21.7,"t":"2026-10-19T18:05:00Z","v":132907,"vw":21.709736},{"c":21.63,"h":21.73,"l":21.625,"n":896,"o":21.72,"t":"2026-10-19T18:10:00Z","v":109305,"vw":21.675104},{"c":21.625,"h":21.64,"l":21.605,"n":674,"o":21.63,"t":"2026-10-19T18:15:00Z","v":92439,"vw":21.622865},{"c":21.605,"h":21.625,"l":21.595,"n":919,"o":21.625,"t":"2026-10-19T18:20:00Z","v":135456,"vw":21.611471},{"c":21.51,"h":21.605,"l":21.47,"n":1763,"o":21.6,"t":"2026-10-19T18:25:00Z","v":295539,"vw":21.535728},{"c":21.565,"h":21.59,"l":21.505,"n":864,"o":21.505,"t":"2026-10-19T18:30:00Z","v":173714,"vw":21.547636},{"c":21.6,"h":21.605,"l":21.54,"n":662,"o":21.56,"t":"2026-10-19T18:35:00Z","v":102545,"vw":21.576179},{"c":21.63,"h":21.66,"l":21.605,"n":894,"o":21.605,"t":"2026-10-19T18:40:00Z","v":162399,"vw":21.627782},{"c":21.6351,"h":21.685,"l":21.62,"n":757,"o":21.64,"t":"2026-10-19T18:45:00Z","v":187071,"vw":21.649283},{"c":21.635,"h":21.665,"l":21.61,"n":772,"o":21.6338,"t":"2026-10-19T18:50:00Z","v":131408,"vw":21.634206},{"c":21.615,"h":21.655,"l":21.61,"n":862,"o":21.63,"t":"2026-10-19T18:55:00Z","v":110481,"vw":21.632644},{"c":21.64,"h":21.64,"l":21.58,"n":872,"o":21.615,"t":"2026-10-19T19:00:00Z","v":126798,"vw":21.607109},{"c":21.58,"h":21.64,"l":21.565,"n":807,"o":21.63,"t":"2026-10-19T19:05:00Z","v":99756,"vw":21.599885},{"c":21.575,"h":21.595,"l":21.56,"n":753,"o":21.5776,"t":"2026-10-19T19:10:00Z","v":158024,"vw":21.578377},{"c":21.645,"h":21.65,"l":21.55,"n":883,"o":21.575,"t":"2026-10-19T19:15:00Z","v":204451,"vw":21.593459},{"c":21.745,"h":21.75,"l":21.58,"n":1552,"o":21.645,"t":"2026-10-19T19:20:00Z","v":275528,"vw":21.642214},{"c":21.665,"h":21.7551,"l":21.64,"n":1089,"o":21.75,"t":"2026-10-19T19:25:00Z","v":171175,"vw":21.674338},{"c":21.6606,"h":21.68,"l":21.63,"n":1433,"o":21.66,"t":"2026-10-19T19:30:00Z","v":262854,"vw":21.654776},{"c":21.73,"h":21.75,"l":21.655,"n":1209,"o":21.665,"t":"2026-10-19T19:35:00Z","v":163537,"vw":21.690162},{"c":21.775,"h":21.815,"l":21.73,"n":1729,"o":21.73,"t":"2026-10-19T19:40:00Z","v":314297,"vw":21.761705},{"c":21.64,"h":21.78,"l":21.61,"n":1776,"o":21.77,"t":"2026-10-19T19:45:00Z","v":282361,"vw":21.689416},{"c":21.558,"h":21.64,"l":21.525,"n":2041,"o":21.64,"t":"2026-10-19T19:50:00Z","v":329497,"vw":21.576178},{"c":21.56,"h":21.645,"l":21.54,"n":6658,"o":21.555,"t":"2026-10-19T19:55:00Z","v":1296324,"vw":21.604128},{"c":21.6,"h":21.64,"l":21.562,"n":95,"o":21.562,"t":"2026-10-19T20:00:00Z","v":2729878,"vw":21.57013},{"c":21.58,"h":21.63,"l":21.5701,"n":48,"o":21.63,"t":"2026-10-19T20:05:00Z","v":23476,"vw":21.586515},{"c":21.62,"h":21.63,"l":21.595,"n":35,"o":21.595,"t":"2026-10-19T20:10:00Z","v":6518,"vw":21.606251},{"c":21.62,"h":21.6499,"l":21.5949,"n":33,"o":21.63,"t":"2026-10-19T20:15:00Z","v":9547,"vw":21.624561},{"c":21.64,"h":21.645,"l":21.63,"n":32,"o":21.63,"t":"2026-10-19T20:20:00Z","v":1394,"vw":21.639505},{"c":21.65,"h":21.65,"l":21.6,"n":96,"o":21.62,"t":"2026-10-19T20:25:00Z","v":50042,"vw":21.615608},{"c":21.63,"h":21.63,"l":21.63,"n":13,"o":21.63,"t":"2026-10-19T20:35:00Z","v":850,"vw":21.63},{"c":21.63,"h":21.64,"l":21.63,"n":25,"o":21.64,"t":"2026-10-19T20:40:00Z","v":9339,"vw":21.637217},{"c":21.62,"h":21.64,"l":21.62,"n":15,"o":21.64,"t":"2026-10-19T20:45:00Z","v":1049,"vw":21.629767},{"c":21.6,"h":21.6,"l":21.59,"n":14,"o":21.6,"t":"2026-10-19T20:50:00Z","v":3143,"vw":21.597019},{"c":21.605,"h":21.64,"l":21.605,"n":2,"o":21.64,"t":"2026-10-19T20:55:00Z","v":600,"vw":21.634167},{"c":21.59,"h":21.64,"l":21.59,"n":24,"o":21.64,"t":"2026-10-19T21:00:00Z","v":1025,"vw":21.596775},{"c":21.6254,"h":21.63,"l":21.605,"n":12,"o":21.63,"t":"2026-10-19T21:05:00Z","v":1017,"vw":21.625337},{"c":21.63,"h":21.63,"l":21.59,"n":13,"o":21.625,"t":"2026-10-19T21:10:00Z","v":1831,"vw":21.622551},{"c":21.66,"h":21.66,"l":21.65,"n":21,"o":21.65,"t":"2026-10-19T21:15:00Z","v":1461,"vw":21.653172},{"c":21.66,"h":21.66,"l":21.6582,"n":8,"o":21.6582,"t":"2026-10-19T21:20:00Z","v":2735,"vw":21.659838},{"c":21.66,"h":21.66,"l":21.66,"n":12,"o":21.66,"t":"2026-10-19T21:25:00Z","v":103053,"vw":21.66},{"c":21.6469,"h":21.65,"l":21.6469,"n":10,"o":21.65,"t":"2026-10-19T21:30:00Z","v":380,"vw":21.64867},{"c":21.63,"h":21.63,"l":21.63,"n":6,"o":21.63,"t":"2026-10-19T21:35:00Z","v":1229,"vw":21.63},{"c":21.63,"h":21.63,"l":21.63,"n":13,"o":21.63,"t":"2026-10-19T21:40:00Z","v":3426,"vw":21.63},{"c":21.63,"h":21.63,"l":21.63,"n":8,"o":21.63,"t":"2026-10-19T21:45:00Z","v":2316,"vw":21.63},{"c":21.6,"h":21.6186,"l":21.6,"n":10,"o":21.61,"t":"2026-10-19T21:50:00Z","v":1454,"vw":21.607406},{"c":21.64,"h":21.64,"l":21.64,"n":8,"o":21.64,"t":"2026-10-19T21:55:00Z","v":1189,"vw":21.64},{"c":21.66,"h":21.66,"l":21.61,"n":24,"o":21.61,"t":"2026-10-19T22:00:00Z","v":1554,"vw":21.634199},{"c":21.68,"h":21.68,"l":21.66,"n":16,"o":21.66,"t":"2026-10-19T22:05:00Z","v":2257,"vw":21.664587},{"c":21.71,"h":21.73,"l":21.68,"n":13,"o":21.7261,"t":"2026-10-19T22:10:00Z","v":1040,"vw":21.694137},{"c":21.8,"h":21.8,"l":21.72,"n":33,"o":21.72,"t":"2026-10-19T22:15:00Z","v":3110,"vw":21.74749},{"c":21.73,"h":21.77,"l":21.73,"n":32,"o":21.77,"t":"2026-10-19T22:20:00Z","v":4000,"vw":21.751313},{"c":21.7009,"h":21.7185,"l":21.7,"n":12,"o":21.7,"t":"2026-10-19T22:25:00Z","v":551,"vw":21.704561},{"c":21.7,"h":21.7133,"l":21.68,"n":47,"o":21.68,"t":"2026-10-19T22:30:00Z","v":2026,"vw":21.700417},{"c":21.7154,"h":21.72,"l":21.7154,"n":6,"o":21.72,"t":"2026-10-19T22:35:00Z","v":370,"vw":21.716703},{"c":21.67,"h":21.708,"l":21.67,"n":15,"o":21.708,"t":"2026-10-19T22:40:00Z","v":673,"vw":21.690326},{"c":21.67,"h":21.7,"l":21.67,"n":48,"o":21.69,"t":"2026-10-19T22:50:00Z","v":3949,"vw":21.687511},{"c":21.71,"h":21.71,"l":21.69,"n":18,"o":21.69,"t":"2026-10-19T22:55:00Z","v":3216,"vw":21.706128},{"c":21.7296,"h":21.7296,"l":21.7296,"n":2,"o":21.7296,"t":"2026-10-19T23:00:00Z","v":500,"vw":21.7296},{"c":21.724,"h":21.724,"l":21.7223,"n":22,"o":21.7223,"t":"2026-10-19T23:05:00Z","v":536,"vw":21.722852},{"c":21.7233,"h":21.7237,"l":21.6714,"n":5,"o":21.6714,"t":"2026-10-19T23:15:00Z","v":10822,"vw":21.674314},{"c":21.69,"h":21.72,"l":21.67,"n":27,"o":21.7183,"t":"2026-10-19T23:20:00Z","v":15093,"vw":21.671783},{"c":21.67,"h":21.7,"l":21.67,"n":14,"o":21.694,"t":"2026-10-19T23:25:00Z","v":2106,"vw":21.690309},{"c":21.67,"h":21.67,"l":21.66,"n":13,"o":21.6688,"t":"2026-10-19T23:30:00Z","v":1274,"vw":21.668289},{"c":21.67,"h":21.67,"l":21.6685,"n":15,"o":21.6685,"t":"2026-10-19T23:35:00Z","v":1391,"vw":21.669759},{"c":21.64,"h":21.68,"l":21.64,"n":35,"o":21.677,"t":"2026-10-19T23:40:00Z","v":3251,"vw":21.663353},{"c":21.63,"h":21.68,"l":21.62,"n":18,"o":21.68,"t":"2026-10-19T23:45:00Z","v":1665,"vw":21.64056},{"c":21.62,"h":21.63,"l":21.6104,"n":8,"o":21.6131,"t":"2026-10-19T23:50:00Z","v":8012,"vw":21.621424},{"c":21.61,"h":21.63,"l":21.58,"n":20,"o":21.6102,"t":"2026-10-19T23:55:00Z","v":16980,"vw":21.611411},{"c":21.3124,"h":21.71,"l":21.3124,"n":1105,"o":21.43,"t":"2026-10-20T08:00:00Z","v":139029,"vw":21.547444},{"c":21.29,"h":21.67,"l":21.28,"n":139,"o":21.35,"t":"2026-10-20T08:05:00Z","v":26071,"vw":21.347975},{"c":21.29,"h":21.31,"l":21.28,"n":22,"o":21.28,"t":"2026-10-20T08:10:00Z","v":2280,"vw":21.290322},{"c":21.29,"h":21.32,"l":21.2716,"n":92,"o":21.29,"t":"2026-10-20T08:15:00Z","v":3719,"vw":21.298804},{"c":21.3,"h":21.31,"l":21.29,"n":27,"o":21.29,"t":"2026-10-20T08:20:00Z","v":1766,"vw":21.301136},{"c":21.34,"h":21.34,"l":21.32,"n":18,"o":21.32,"t":"2026-10-20T08:25:00Z","v":688,"vw":21.330838},{"c":21.36,"h":21.36,"l":21.36,"n":3,"o":21.36,"t":"2026-10-20T08:30:00Z","v":320,"vw":21.36},{"c":21.39,"h":21.4174,"l":21.38,"n":27,"o":21.38,"t":"2026-10-20T08:35:00Z","v":4795,"vw":21.392842},{"c":21.39,"h":21.4047,"l":21.38,"n":25,"o":21.4047,"t":"2026-10-20T08:40:00Z","v":978,"vw":21.394025},{"c":21.31,"h":21.393,"l":21.31,"n":20,"o":21.393,"t":"2026-10-20T08:45:00Z","v":2241,"vw":21.340396},{"c":21.29,"h":21.32,"l":21.29,"n":51,"o":21.32,"t":"2026-10-20T08:50:00Z","v":2878,"vw":21.306996},{"c":21.27,"h":21.29,"l":21.25,"n":71,"o":21.29,"t":"2026-10-20T08:55:00Z","v":2231,"vw":21.265},{"c":21.25,"h":21.33,"l":21.25,"n":45,"o":21.27,"t":"2026-10-20T09:00:00Z","v":5266,"vw":21.278529},{"c":21.2568,"h":21.2779,"l":21.2204,"n":53,"o":21.2779,"t":"2026-10-20T09:05:00Z","v":6114,"vw":21.249843},{"c":21.19,"h":21.23,"l":21.19,"n":72,"o":21.2222,"t":"2026-10-20T09:10:00Z","v":8968,"vw":21.209215},{"c":21.2236,"h":21.23,"l":21.19,"n":68,"o":21.2187,"t":"2026-10-20T09:15:00Z","v":8542,"vw":21.221741},{"c":21.2535,"h":21.2535,"l":21.2526,"n":2,"o":21.2526,"t":"2026-10-20T09:20:00Z","v":1020,"vw":21.253412},{"c":21.29,"h":21.29,"l":21.26,"n":15,"o":21.27,"t":"2026-10-20T09:25:00Z","v":1284,"vw":21.282859},{"c":21.26,"h":21.27,"l":21.26,"n":7,"o":21.27,"t":"2026-10-20T09:30:00Z","v":847,"vw":21.26411},{"c":21.22,"h":21.22,"l":21.22,"n":3,"o":21.22,"t":"2026-10-20T09:35:00Z","v":182,"vw":21.22},{"c":21.29,"h":21.29,"l":21.2144,"n":52,"o":21.22,"t":"2026-10-20T09:40:00Z","v":11323,"vw":21.268008},{"c":21.22,"h":21.22,"l":21.19,"n":72,"o":21.21,"t":"2026-10-20T09:45:00Z","v":4721,"vw":21.195135},{"c":21.23,"h":21.23,"l":21.23,"n":5,"o":21.23,"t":"2026-10-20T09:50:00Z","v":139,"vw":21.23},{"c":21.26,"h":21.28,"l":21.24,"n":63,"o":21.24,"t":"2026-10-20T09:55:00Z","v":4130,"vw":21.259155},{"c":21.2515,"h":21.27,"l":21.2515,"n":24,"o":21.27,"t":"2026-10-20T10:00:00Z","v":3047,"vw":21.2633},{"c":21.29,"h":21.29,"l":21.27,"n":12,"o":21.27,"t":"2026-10-20T10:05:00Z","v":599,"vw":21.277975},{"c":21.33,"h":21.33,"l":21.3,"n":10,"o":21.3,"t":"2026-10-20T10:10:00Z","v":800,"vw":21.30931},{"c":21.3,"h":21.33,"l":21.3,"n":21,"o":21.33,"t":"2026-10-20T10:15:00Z","v":1019,"vw":21.309045},{"c":21.33,"h":21.36,"l":21.32,"n":82,"o":21.32,"t":"2026-10-20T10:20:00Z","v":21642,"vw":21.344311},{"c":21.33,"h":21.33,"l":21.29,"n":13,"o":21.29,"t":"2026-10-20T10:25:00Z","v":1833,"vw":21.308766},{"c":21.27,"h":21.31,"l":21.27,"n":45,"o":21.31,"t":"2026-10-20T10:30:00Z","v":3115,"vw":21.291314},{"c":21.28,"h":21.28,"l":21.26,"n":18,"o":21.26,"t":"2026-10-20T10:35:00Z","v":2745,"vw":21.277185},{"c":21.2622,"h":21.2622,"l":21.26,"n":12,"o":21.26,"t":"2026-10-20T10:40:00Z","v":1354,"vw":21.260384},{"c":21.29,"h":21.29,"l":21.26,"n":20,"o":21.26,"t":"2026-10-20T10:45:00Z","v":4865,"vw":21.278742},{"c":21.29,"h":21.29,"l":21.29,"n":10,"o":21.29,"t":"2026-10-20T10:50:00Z","v":344,"vw":21.29},{"c":21.28,"h":21.2896,"l":21.27,"n":18,"o":21.28,"t":"2026-10-20T10:55:00Z","v":3315,"vw":21.280019},{"c":21.26,"h":21.2999,"l":21.25,"n":100,"o":21.27,"t":"2026-10-20T11:00:00Z","v":9386,"vw":21.270709},{"c":21.2425,"h":21.25,"l":21.23,"n":84,"o":21.25,"t":"2026-10-20T11:05:00Z","v":5595,"vw":21.242606},{"c":21.29,"h":21.29,"l":21.26,"n":46,"o":21.2791,"t":"2026-10-20T11:10:00Z","v":3377,"vw":21.275193},{"c":21.25,"h":21.29,"l":21.25,"n":68,"o":21.29,"t":"2026-10-20T11:15:00Z","v":3782,"vw":21.280305},{"c":21.24,"h":21.25,"l":21.22,"n":72,"o":21.25,"t":"2026-10-20T11:20:00Z","v":3833,"vw":21.230611},{"c":21.2026,"h":21.2591,"l":21.2026,"n":45,"o":21.24,"t":"2026-10-20T11:25:00Z","v":13947,"vw":21.23669},{"c":21.21,"h":21.24,"l":21.2043,"n":60,"o":21.21,"t":"2026-10-20T11:30:00Z","v":4552,"vw":21.222069},{"c":21.25,"h":21.25,"l":21.17,"n":153,"o":21.2,"t":"2026-10-20T11:35:00Z","v":7786,"vw":21.194606},{"c":21.2643,"h":21.27,"l":21.23,"n":24,"o":21.25,"t":"2026-10-20T11:40:00Z","v":3484,"vw":21.246781},{"c":21.2579,"h":21.2579,"l":21.2579,"n":8,"o":21.2579,"t":"2026-10-20T11:45:00Z","v":284,"vw":21.2579},{"c":21.24,"h":21.24,"l":21.2004,"n":37,"o":21.211,"t":"2026-10-20T11:50:00Z","v":8829,"vw":21.211577},{"c":21.2109,"h":21.2109,"l":21.18,"n":56,"o":21.21,"t":"2026-10-20T11:55:00Z","v":4640,"vw":21.202135},{"c":21.2,"h":21.23,"l":21.18,"n":22,"o":21.18,"t":"2026-10-20T12:00:00Z","v":2101,"vw":21.188938},{"c":21.1716,"h":21.23,"l":21.1716,"n":52,"o":21.21,"t":"2026-10-20T12:05:00Z","v":1170,"vw":21.204844},{"c":21.2,"h":21.21,"l":21.18,"n":56,"o":21.18,"t":"2026-10-20T12:10:00Z","v":4293,"vw":21.191674},{"c":21.26,"h":21.26,"l":21.191,"n":36,"o":21.191,"t":"2026-10-20T12:15:00Z","v":8382,"vw":21.212942},{"c":21.36,"h":21.36,"l":21.24,"n":69,"o":21.26,"t":"2026-10-20T12:20:00Z","v":13634,"vw":21.28809},{"c":21.29,"h":21.38,"l":21.26,"n":79,"o":21.37,"t":"2026-10-20T12:25:00Z","v":9239,"vw":21.332464},{"c":21.22,"h":21.27,"l":21.22,"n":75,"o":21.2549,"t":"2026-10-20T12:30:00Z","v":11137,"vw":21.244704},{"c":21.28,"h":21.28,"l":21.21,"n":118,"o":21.22,"t":"2026-10-20T12:35:00Z","v":22818,"vw":21.255712},{"c":21.35,"h":21.35,"l":21.2575,"n":127,"o":21.32,"t":"2026-10-20T12:40:00Z","v":21252,"vw":21.313669},{"c":21.33,"h":21.4241,"l":21.3273,"n":89,"o":21.4,"t":"2026-10-20T12:45:00Z","v":19704,"vw":21.359637},{"c":21.31,"h":21.32,"l":21.3,"n":42,"o":21.32,"t":"2026-10-20T12:50:00Z","v":3702,"vw":21.313487},{"c":21.31,"h":21.36,"l":21.31,"n":32,"o":21.36,"t":"2026-10-20T12:55:00Z","v":7442,"vw":21.316093},{"c":21.3,"h":21.33,"l":21.24,"n":231,"o":21.32,"t":"2026-10-20T13:00:00Z","v":32779,"vw":21.298276},{"c":21.34,"h":21.36,"l":21.28,"n":96,"o":21.2819,"t":"2026-10-20T13:05:00Z","v":12369,"vw":21.318311},{"c":21.34,"h":21.3778,"l":21.34,"n":69,"o":21.35,"t":"2026-10-20T13:10:00Z","v":5608,"vw":21.356653},{"c":21.39,"h":21.4099,"l":21.34,"n":106,"o":21.38,"t":"2026-10-20T13:15:00Z","v":11461,"vw":21.383416},{"c":21.32,"h":21.3974,"l":21.32,"n":172,"o":21.39,"t":"2026-10-20T13:20:00Z","v":13656,"vw":21.36054},{"c":21.33,"h":21.375,"l":21.3,"n":147,"o":21.32,"t":"2026-10-20T13:25:00Z","v":17532,"vw":21.330812},{"c":21.315,"h":21.49,"l":21.27,"n":2491,"o":21.32,"t":"2026-10-20T13:30:00Z","v":504706,"vw":21.35872},{"c":21.6239,"h":21.68,"l":21.2844,"n":3380,"o":21.31,"t":"2026-10-20T13:35:00Z","v":615141,"vw":21.532537},{"c":21.485,"h":21.63,"l":21.475,"n":2313,"o":21.625,"t":"2026-10-20T13:40:00Z","v":362637,"vw":21.53774},{"c":21.725,"h":21.73,"l":21.47,"n":2362,"o":21.48,"t":"2026-10-20T13:45:00Z","v":464891,"vw":21.623307},{"c":21.8717,"h":21.8797,"l":21.6901,"n":3101,"o":21.73,"t":"2026-10-20T13:50:00Z","v":642886,"vw":21.764495},{"c":22.0836,"h":22.0963,"l":21.8195,"n":2588,"o":21.868,"t":"2026-10-20T13:55:00Z","v":515908,"vw":21.96484},{"c":22.33,"h":22.35,"l":22.06,"n":3390,"o":22.085,"t":"2026-10-20T14:00:00Z","v":784379,"vw":22.225781},{"c":22.615,"h":22.63,"l":22.29,"n":3505,"o":22.335,"t":"2026-10-20T14:05:00Z","v":729635,"vw":22.510513},{"c":22.875,"h":22.8786,"l":22.6,"n":3983,"o":22.615,"t":"2026-10-20T14:10:00Z","v":768336,"vw":22.741491},{"c":22.965,"h":22.98,"l":22.74,"n":4017,"o":22.875,"t":"2026-10-20T14:15:00Z","v":909251,"vw":22.885644},{"c":22.98,"h":23,"l":22.84,"n":2849,"o":22.965,"t":"2026-10-20T14:20:00Z","v":725661,"vw":22.92722},{"c":23.065,"h":23.135,"l":22.95,"n":3022,"o":22.98,"t":"2026-10-20T14:25:00Z","v":757669,"vw":23.01758},{"c":23.025,"h":23.145,"l":22.94,"n":3302,"o":23.0617,"t":"2026-10-20T14:30:00Z","v":559325,"vw":23.05301},{"c":23.13,"h":23.18,"l":23.025,"n":2494,"o":23.025,"t":"2026-10-20T14:35:00Z","v":493855,"vw":23.126662},{"c":23.255,"h":23.3499,"l":23.12,"n":3022,"o":23.135,"t":"2026-10-20T14:40:00Z","v":582228,"vw":23.276031},{"c":23.21,"h":23.375,"l":23.205,"n":3348,"o":23.258,"t":"2026-10-20T14:45:00Z","v":587101,"vw":23.291904},{"c":23.265,"h":23.2685,"l":23.12,"n":3302,"o":23.21,"t":"2026-10-20T14:50:00Z","v":582756,"vw":23.173606},{"c":23.285,"h":23.46,"l":23.255,"n":2227,"o":23.265,"t":"2026-10-20T14:55:00Z","v":472261,"vw":23.349605},{"c":23.1517,"h":23.29,"l":23.12,"n":2157,"o":23.2882,"t":"2026-10-20T15:00:00Z","v":453284,"vw":23.188331},{"c":23.155,"h":23.25,"l":23.13,"n":1756,"o":23.1517,"t":"2026-10-20T15:05:00Z","v":362201,"vw":23.189185},{"c":22.955,"h":23.165,"l":22.8107,"n":4790,"o":23.145,"t":"2026-10-20T15:10:00Z","v":928193,"vw":23.007759},{"c":23.005,"h":23.045,"l":22.845,"n":2142,"o":22.95,"t":"2026-10-20T15:15:00Z","v":418129,"vw":22.944943},{"c":22.915,"h":22.9903,"l":22.835,"n":2022,"o":22.99,"t":"2026-10-20T15:20:00Z","v":471885,"vw":22.879992},{"c":22.865,"h":22.935,"l":22.84,"n":1665,"o":22.915,"t":"2026-10-20T15:25:00Z","v":327134,"vw":22.8854},{"c":22.895,"h":22.9299,"l":22.81,"n":1397,"o":22.87,"t":"2026-10-20T15:30:00Z","v":221577,"vw":22.862117},{"c":22.85,"h":22.91,"l":22.81,"n":1183,"o":22.895,"t":"2026-10-20T15:35:00Z","v":218624,"vw":22.857503},{"c":22.885,"h":22.99,"l":22.845,"n":1588,"o":22.845,"t":"2026-10-20T15:40:00Z","v":287315,"vw":22.931248},{"c":22.79,"h":22.8815,"l":22.775,"n":2305,"o":22.8815,"t":"2026-10-20T15:45:00Z","v":582229,"vw":22.80635},{"c":22.85,"h":22.88,"l":22.74,"n":1291,"o":22.785,"t":"2026-10-20T15:50:00Z","v":215020,"vw":22.799613},{"c":22.83,"h":22.875,"l":22.81,"n":1245,"o":22.85,"t":"2026-10-20T15:55:00Z","v":181111,"vw":22.839126},{"c":22.845,"h":22.8892,"l":22.83,"n":1155,"o":22.8385,"t":"2026-10-20T16:00:00Z","v":204140,"vw":22.852925},{"c":22.8201,"h":22.8999,"l":22.8201,"n":925,"o":22.845,"t":"2026-10-20T16:05:00Z","v":141694,"vw":22.867909},{"c":22.855,"h":22.855,"l":22.73,"n":1077,"o":22.83,"t":"2026-10-20T16:10:00Z","v":213052,"vw":22.782702},{"c":22.7292,"h":22.8889,"l":22.72,"n":1064,"o":22.86,"t":"2026-10-20T16:15:00Z","v":196116,"vw":22.781092},{"c":22.75,"h":22.7585,"l":22.71,"n":1045,"o":22.725,"t":"2026-10-20T16:20:00Z","v":183680,"vw":22.731712},{"c":22.805,"h":22.825,"l":22.75,"n":954,"o":22.76,"t":"2026-10-20T16:25:00Z","v":120041,"vw":22.785928},{"c":22.89,"h":22.91,"l":22.8001,"n":1011,"o":22.805,"t":"2026-10-20T16:30:00Z","v":161237,"vw":22.86951},{"c":22.935,"h":22.955,"l":22.895,"n":1050,"o":22.895,"t":"2026-10-20T16:35:00Z","v":265142,"vw":22.930372},{"c":22.965,"h":22.985,"l":22.92,"n":1033,"o":22.9382,"t":"2026-10-20T16:40:00Z","v":148040,"vw":22.95065},{"c":23.0801,"h":23.0939,"l":22.925,"n":1320,"o":22.965,"t":"2026-10-20T16:45:00Z","v":257412,"vw":23.006256},{"c":23.055,"h":23.13,"l":23.045,"n":1020,"o":23.085,"t":"2026-10-20T16:50:00Z","v":214411,"vw":23.096273},{"c":23.065,"h":23.1185,"l":23.0501,"n":882,"o":23.06,"t":"2026-10-20T16:55:00Z","v":123875,"vw":23.089793},{"c":23.055,"h":23.075,"l":23.02,"n":1484,"o":23.065,"t":"2026-10-20T17:00:00Z","v":279195,"vw":23.041423},{"c":23.04,"h":23.075,"l":23.02,"n":790,"o":23.0507,"t":"2026-10-20T17:05:00Z","v":93979,"vw":23.051522},{"c":23.045,"h":23.055,"l":23.01,"n":724,"o":23.045,"t":"2026-10-20T17:10:00Z","v":100782,"vw":23.036447},{"c":23.05,"h":23.07,"l":23.025,"n":918,"o":23.05,"t":"2026-10-20T17:15:00Z","v":115461,"vw":23.046488},{"c":23.02,"h":23.0899,"l":23.02,"n":807,"o":23.05,"t":"2026-10-20T17:20:00Z","v":150853,"vw":23.052198},{"c":23.015,"h":23.055,"l":23.0125,"n":849,"o":23.02,"t":"2026-10-20T17:25:00Z","v":161549,"vw":23.026684},{"c":23.01,"h":23.04,"l":22.975,"n":829,"o":23.015,"t":"2026-10-20T17:30:00Z","v":123890,"vw":23.000986},{"c":23.065,"h":23.07,"l":22.98,"n":1026,"o":23.01,"t":"2026-10-20T17:35:00Z","v":142610,"vw":23.030811},{"c":23.085,"h":23.12,"l":23.05,"n":1143,"o":23.065,"t":"2026-10-20T17:40:00Z","v":191346,"vw":23.088247},{"c":23.2,"h":23.2,"l":23.08,"n":1290,"o":23.09,"t":"2026-10-20T17:45:00Z","v":180697,"vw":23.153545},{"c":23.135,"h":23.205,"l":23.115,"n":1747,"o":23.195,"t":"2026-10-20T17:50:00Z","v":246109,"vw":23.154097},{"c":23.115,"h":23.135,"l":23.08,"n":1213,"o":23.135,"t":"2026-10-20T17:55:00Z","v":160084,"vw":23.105308},{"c":22.97,"h":23.125,"l":22.935,"n":1723,"o":23.12,"t":"2026-10-20T18:00:00Z","v":241670,"vw":23.00994},{"c":22.97,"h":23.005,"l":22.94,"n":1185,"o":22.97,"t":"2026-10-20T18:05:00Z","v":177318,"vw":22.969679},{"c":22.95,"h":22.975,"l":22.91,"n":1006,"o":22.9605,"t":"2026-10-20T18:10:00Z","v":149323,"vw":22.944878},{"c":22.925,"h":22.965,"l":22.925,"n":904,"o":22.945,"t":"2026-10-20T18:15:00Z","v":118106,"vw":22.946536},{"c":22.915,"h":22.94,"l":22.905,"n":1096,"o":22.925,"t":"2026-10-20T18:20:00Z","v":160300,"vw":22.919469},{"c":22.86,"h":22.9199,"l":22.855,"n":1424,"o":22.9199,"t":"2026-10-20T18:25:00Z","v":217323,"vw":22.881593},{"c":22.8205,"h":22.875,"l":22.82,"n":1138,"o":22.86,"t":"2026-10-20T18:30:00Z","v":177714,"vw":22.84573},{"c":22.805,"h":22.835,"l":22.775,"n":1161,"o":22.82,"t":"2026-10-20T18:35:00Z","v":188538,"vw":22.804148},{"c":22.77,"h":22.845,"l":22.75,"n":995,"o":22.805,"t":"2026-10-20T18:40:00Z","v":197689,"vw":22.800461},{"c":22.835,"h":22.878,"l":22.76,"n":1172,"o":22.765,"t":"2026-10-20T18:45:00Z","v":179085,"vw":22.834162},{"c":22.86,"h":22.86,"l":22.81,"n":995,"o":22.835,"t":"2026-10-20T18:50:00Z","v":214950,"vw":22.830218},{"c":22.865,"h":22.895,"l":22.86,"n":1002,"o":22.86,"t":"2026-10-20T18:55:00Z","v":195118,"vw":22.873494},{"c":22.89,"h":22.935,"l":22.8602,"n":1223,"o":22.8699,"t":"2026-10-20T19:00:00Z","v":217587,"vw":22.902034},{"c":22.92,"h":22.955,"l":22.885,"n":1109,"o":22.895,"t":"2026-10-20T19:05:00Z","v":154150,"vw":22.911192},{"c":22.895,"h":22.94,"l":22.88,"n":818,"o":22.92,"t":"2026-10-20T19:10:00Z","v":124594,"vw":22.911986},{"c":22.855,"h":22.92,"l":22.85,"n":853,"o":22.89,"t":"2026-10-20T19:15:00Z","v":114671,"vw":22.885734},{"c":22.785,"h":22.865,"l":22.7551,"n":1334,"o":22.86,"t":"2026-10-20T19:20:00Z","v":217956,"vw":22.797111},{"c":22.795,"h":22.82,"l":22.77,"n":1206,"o":22.7811,"t":"2026-10-20T19:25:00Z","v":202990,"vw":22.800026},{"c":22.805,"h":22.87,"l":22.79,"n":1469,"o":22.795,"t":"2026-10-20T19:30:00Z","v":270988,"vw":22.830138},{"c":22.84,"h":22.84,"l":22.78,"n":2412,"o":22.805,"t":"2026-10-20T19:35:00Z","v":577110,"vw":22.803935},{"c":22.85,"h":22.88,"l":22.82,"n":1779,"o":22.835,"t":"2026-10-20T19:40:00Z","v":317752,"vw":22.849231},{"c":22.94,"h":22.945,"l":22.845,"n":1702,"o":22.855,"t":"2026-10-20T19:45:00Z","v":329108,"vw":22.893735},{"c":22.9527,"h":23.01,"l":22.905,"n":2414,"o":22.93,"t":"2026-10-20T19:50:00Z","v":480887,"vw":22.95408},{"c":22.83,"h":22.95,"l":22.8,"n":6362,"o":22.95,"t":"2026-10-20T19:55:00Z","v":1144742,"vw":22.849202},{"c":22.81,"h":22.84,"l":22.78,"n":121,"o":22.82,"t":"2026-10-20T20:00:00Z","v":5444506,"vw":22.819528},{"c":22.8514,"h":22.8687,"l":22.8,"n":43,"o":22.81,"t":"2026-10-20T20:05:00Z","v":30525,"vw":22.823691},{"c":22.84,"h":22.8577,"l":22.84,"n":19,"o":22.8577,"t":"2026-10-20T20:10:00Z","v":8914,"vw":22.852623},{"c":22.83,"h":22.85,"l":22.83,"n":31,"o":22.85,"t":"2026-10-20T20:15:00Z","v":2218,"vw":22.845588},{"c":22.82,"h":22.85,"l":22.82,"n":21,"o":22.82,"t":"2026-10-20T20:20:00Z","v":1176,"vw":22.83435},{"c":22.87,"h":22.88,"l":22.8046,"n":18,"o":22.8046,"t":"2026-10-20T20:25:00Z","v":4332,"vw":22.848793},{"c":22.95,"h":22.97,"l":22.87,"n":39,"o":22.87,"t":"2026-10-20T20:30:00Z","v":10727,"vw":22.905483},{"c":22.97,"h":22.97,"l":22.94,"n":31,"o":22.95,"t":"2026-10-20T20:35:00Z","v":8494,"vw":22.955794},{"c":22.95,"h":22.97,"l":22.94,"n":57,"o":22.96,"t":"2026-10-20T20:40:00Z","v":126984,"vw":22.955644},{"c":22.97,"h":22.98,"l":22.92,"n":73,"o":22.96,"t":"2026-10-20T20:45:00Z","v":6658,"vw":22.968537},{"c":22.9801,"h":22.99,"l":22.97,"n":33,"o":22.97,"t":"2026-10-20T20:50:00Z","v":3402,"vw":22.977469},{"c":22.9804,"h":23.02,"l":22.9767,"n":37,"o":22.99,"t":"2026-10-20T20:55:00Z","v":7503,"vw":22.995855},{"c":23.0162,"h":23.02,"l":22.96,"n":70,"o":23.0015,"t":"2026-10-20T21:00:00Z","v":5108,"vw":22.987705},{"c":23.02,"h":23.02,"l":23,"n":53,"o":23.01,"t":"2026-10-20T21:05:00Z","v":9119,"vw":23.013636},{"c":23.0497,"h":23.0497,"l":23.015,"n":43,"o":23.024,"t":"2026-10-20T21:10:00Z","v":19514,"vw":23.02393},{"c":23.0401,"h":23.05,"l":23.0003,"n":31,"o":23.0469,"t":"2026-10-20T21:15:00Z","v":8750,"vw":23.03994},{"c":23.01,"h":23.04,"l":23.0077,"n":9,"o":23.04,"t":"2026-10-20T21:20:00Z","v":1209,"vw":23.017072},{"c":23.0436,"h":23.1,"l":23.01,"n":39,"o":23.03,"t":"2026-10-20T21:25:00Z","v":16230,"vw":23.039893},{"c":23.0679,"h":23.0772,"l":23.02,"n":81,"o":23.05,"t":"2026-10-20T21:30:00Z","v":3095,"vw":23.044284},{"c":23.0599,"h":23.1,"l":23.02,"n":19,"o":23.02,"t":"2026-10-20T21:35:00Z","v":4884,"vw":23.072775},{"c":23.0224,"h":23.0721,"l":23.01,"n":50,"o":23.02,"t":"2026-10-20T21:40:00Z","v":3744,"vw":23.02244},{"c":23.02,"h":23.0785,"l":23.01,"n":23,"o":23.0169,"t":"2026-10-20T21:45:00Z","v":7076,"vw":23.019049},{"c":23.0704,"h":23.1,"l":23.036,"n":66,"o":23.04,"t":"2026-10-20T21:50:00Z","v":5991,"vw":23.079721},{"c":23.03,"h":23.11,"l":23.03,"n":120,"o":23.06,"t":"2026-10-20T21:55:00Z","v":26453,"vw":23.078126},{"c":23.06,"h":23.11,"l":23.06,"n":27,"o":23.0989,"t":"2026-10-20T22:00:00Z","v":1960,"vw":23.091129},{"c":23.11,"h":23.16,"l":23.11,"n":23,"o":23.12,"t":"2026-10-20T22:05:00Z","v":2497,"vw":23.128954},{"c":23.12,"h":23.15,"l":23.12,"n":41,"o":23.15,"t":"2026-10-20T22:10:00Z","v":9032,"vw":23.138464},{"c":23.15,"h":23.18,"l":23.14,"n":38,"o":23.14,"t":"2026-10-20T22:15:00Z","v":6654,"vw":23.150884},{"c":23.15,"h":23.1796,"l":23.11,"n":80,"o":23.1796,"t":"2026-10-20T22:20:00Z","v":12050,"vw":23.14253},{"c":23.1498,"h":23.16,"l":23.12,"n":52,"o":23.15,"t":"2026-10-20T22:25:00Z","v":9303,"vw":23.136888},{"c":23.1,"h":23.14,"l":23.0901,"n":23,"o":23.12,"t":"2026-10-20T22:30:00Z","v":3424,"vw":23.114246},{"c":23.09,"h":23.09,"l":23.04,"n":45,"o":23.09,"t":"2026-10-20T22:35:00Z","v":6182,"vw":23.081968},{"c":23.0975,"h":23.14,"l":23.09,"n":7,"o":23.09,"t":"2026-10-20T22:40:00Z","v":725,"vw":23.123129},{"c":23.09,"h":23.1064,"l":23.076,"n":14,"o":23.1,"t":"2026-10-20T22:45:00Z","v":3517,"vw":23.086431},{"c":23.0878,"h":23.0892,"l":23.07,"n":11,"o":23.0712,"t":"2026-10-20T22:50:00Z","v":1888,"vw":23.074401},{"c":23.14,"h":23.14,"l":23.08,"n":18,"o":23.08,"t":"2026-10-20T22:55:00Z","v":2421,"vw":23.099154},{"c":23.03,"h":23.12,"l":23.02,"n":29,"o":23.1198,"t":"2026-10-20T23:00:00Z","v":12683,"vw":23.098638},{"c":23.02,"h":23.08,"l":23.02,"n":17,"o":23.08,"t":"2026-10-20T23:05:00Z","v":1503,"vw":23.064178},{"c":23,"h":23.052,"l":23,"n":13,"o":23.052,"t":"2026-10-20T23:10:00Z","v":2142,"vw":23.008659},{"c":23.03,"h":23.06,"l":23.03,"n":14,"o":23.03,"t":"2026-10-20T23:15:00Z","v":20757,"vw":23.059143},{"c":23.01,"h":23.0245,"l":23,"n":13,"o":23,"t":"2026-10-20T23:20:00Z","v":630,"vw":23.010669},{"c":22.97,"h":23.02,"l":22.9555,"n":14,"o":23.02,"t":"2026-10-20T23:25:00Z","v":923,"vw":23.000467},{"c":23.02,"h":23.0245,"l":22.99,"n":27,"o":23,"t":"2026-10-20T23:30:00Z","v":1220,"vw":23.003519},{"c":23.02,"h":23.04,"l":23,"n":30,"o":23.02,"t":"2026-10-20T23:35:00Z","v":3231,"vw":23.019675},{"c":23.03,"h":23.06,"l":23.03,"n":11,"o":23.03,"t":"2026-10-20T23:40:00Z","v":1184,"vw":23.039026},{"c":23.06,"h":23.06,"l":23.0009,"n":32,"o":23.048,"t":"2026-10-20T23:45:00Z","v":9294,"vw":23.053963},{"c":23.08,"h":23.08,"l":23,"n":12,"o":23,"t":"2026-10-20T23:50:00Z","v":3332,"vw":23.015414},{"c":23.08,"h":23.08,"l":23.0692,"n":8,"o":23.0692,"t":"2026-10-20T23:55:00Z","v":1681,"vw":23.073197},{"c":23.14,"h":23.25,"l":22.85,"n":914,"o":22.97,"t":"2026-10-21T08:00:00Z","v":104444,"vw":23.070515},{"c":23.12,"h":23.1859,"l":22.85,"n":124,"o":23.1859,"t":"2026-10-21T08:05:00Z","v":16174,"vw":23.065786},{"c":23.14,"h":23.15,"l":23.1,"n":78,"o":23.11,"t":"2026-10-21T08:10:00Z","v":11551,"vw":23.11575},{"c":23.11,"h":23.15,"l":23.1,"n":60,"o":23.14,"t":"2026-10-21T08:15:00Z","v":3735,"vw":23.120926},{"c":23.18,"h":23.1827,"l":23.12,"n":38,"o":23.12,"t":"2026-10-21T08:20:00Z","v":1319,"vw":23.151482},{"c":23.2154,"h":23.22,"l":23.16,"n":60,"o":23.19,"t":"2026-10-21T08:25:00Z","v":3530,"vw":23.177157},{"c":23.07,"h":23.15,"l":23.07,"n":71,"o":23.15,"t":"2026-10-21T08:30:00Z","v":14339,"vw":23.134917},{"c":23.0457,"h":23.06,"l":23.02,"n":24,"o":23.02,"t":"2026-10-21T08:35:00Z","v":3459,"vw":23.04267},{"c":23.1,"h":23.1077,"l":23.04,"n":97,"o":23.05,"t":"2026-10-21T08:40:00Z","v":4843,"vw":23.070391},{"c":23.16,"h":23.16,"l":23.09,"n":124,"o":23.11,"t":"2026-10-21T08:45:00Z","v":9157,"vw":23.115053},{"c":23.1377,"h":23.2393,"l":23.11,"n":105,"o":23.1769,"t":"2026-10-21T08:50:00Z","v":25720,"vw":23.188458},{"c":23.0126,"h":23.07,"l":23.0126,"n":75,"o":23.06,"t":"2026-10-21T08:55:00Z","v":5366,"vw":23.03684},{"c":23.0865,"h":23.0865,"l":23.01,"n":47,"o":23.01,"t":"2026-10-21T09:00:00Z","v":2891,"vw":23.038027},{"c":23.15,"h":23.15,"l":23.03,"n":131,"o":23.03,"t":"2026-10-21T09:05:00Z","v":52942,"vw":23.137496},{"c":23.2,"h":23.2,"l":23.15,"n":153,"o":23.16,"t":"2026-10-21T09:10:00Z","v":9701,"vw":23.168208},{"c":23.32,"h":23.32,"l":23.22,"n":203,"o":23.22,"t":"2026-10-21T09:15:00Z","v":11114,"vw":23.254773},{"c":23.25,"h":23.29,"l":23.25,"n":25,"o":23.25,"t":"2026-10-21T09:20:00Z","v":5930,"vw":23.271732},{"c":23.21,"h":23.24,"l":23.21,"n":25,"o":23.24,"t":"2026-10-21T09:25:00Z","v":1398,"vw":23.22375},{"c":23.27,"h":23.3,"l":23.23,"n":58,"o":23.278,"t":"2026-10-21T09:30:00Z","v":6276,"vw":23.273821},{"c":23.22,"h":23.31,"l":23.22,"n":63,"o":23.26,"t":"2026-10-21T09:35:00Z","v":9993,"vw":23.246902},{"c":23.22,"h":23.3,"l":23.22,"n":35,"o":23.22,"t":"2026-10-21T09:40:00Z","v":5743,"vw":23.224295},{"c":23.21,"h":23.22,"l":23.21,"n":16,"o":23.21,"t":"2026-10-21T09:45:00Z","v":1899,"vw":23.213226},{"c":23.2504,"h":23.2504,"l":23.2,"n":50,"o":23.21,"t":"2026-10-21T09:50:00Z","v":3316,"vw":23.216037},{"c":23.15,"h":23.19,"l":23.15,"n":32,"o":23.19,"t":"2026-10-21T09:55:00Z","v":1786,"vw":23.176754},{"c":23.14,"h":23.16,"l":23.14,"n":42,"o":23.15,"t":"2026-10-21T10:00:00Z","v":3025,"vw":23.141297},{"c":23.1076,"h":23.14,"l":23.1076,"n":23,"o":23.14,"t":"2026-10-21T10:05:00Z","v":4247,"vw":23.13065},{"c":23.07,"h":23.14,"l":23.07,"n":42,"o":23.11,"t":"2026-10-21T10:10:00Z","v":2659,"vw":23.120628},{"c":23.07,"h":23.07,"l":23.03,"n":100,"o":23.06,"t":"2026-10-21T10:15:00Z","v":5006,"vw":23.05496},{"c":23.07,"h":23.07,"l":23.0131,"n":70,"o":23.0131,"t":"2026-10-21T10:20:00Z","v":3097,"vw":23.044185},{"c":23.07,"h":23.07,"l":23.07,"n":8,"o":23.07,"t":"2026-10-21T10:25:00Z","v":2958,"vw":23.07},{"c":23.0809,"h":23.0809,"l":23.0809,"n":9,"o":23.0809,"t":"2026-10-21T10:30:00Z","v":5459,"vw":23.0809},{"c":23.13,"h":23.13,"l":23.1,"n":14,"o":23.12,"t":"2026-10-21T10:35:00Z","v":2162,"vw":23.120589},{"c":23.2,"h":23.2,"l":23.12,"n":26,"o":23.12,"t":"2026-10-21T10:40:00Z","v":3150,"vw":23.167475},{"c":23.2,"h":23.2,"l":23.16,"n":44,"o":23.18,"t":"2026-10-21T10:45:00Z","v":2135,"vw":23.179528},{"c":23.2,"h":23.21,"l":23.18,"n":43,"o":23.2,"t":"2026-10-21T10:50:00Z","v":8064,"vw":23.1968},{"c":23.1973,"h":23.2,"l":23.19,"n":35,"o":23.2,"t":"2026-10-21T10:55:00Z","v":3409,"vw":23.194358},{"c":23.25,"h":23.26,"l":23.19,"n":128,"o":23.2,"t":"2026-10-21T11:00:00Z","v":17679,"vw":23.236043},{"c":23.235,"h":23.27,"l":23.2,"n":89,"o":23.25,"t":"2026-10-21T11:05:00Z","v":23508,"vw":23.260252},{"c":23.2476,"h":23.27,"l":23.22,"n":82,"o":23.25,"t":"2026-10-21T11:10:00Z","v":6806,"vw":23.242242},{"c":23.24,"h":23.25,"l":23.22,"n":57,"o":23.25,"t":"2026-10-21T11:15:00Z","v":7449,"vw":23.230038},{"c":23.26,"h":23.26,"l":23.21,"n":70,"o":23.2494,"t":"2026-10-21T11:20:00Z","v":2844,"vw":23.226549},{"c":23.31,"h":23.35,"l":23.28,"n":243,"o":23.28,"t":"2026-10-21T11:25:00Z","v":21587,"vw":23.30572},{"c":23.3,"h":23.35,"l":23.2911,"n":121,"o":23.33,"t":"2026-10-21T11:30:00Z","v":10466,"vw":23.314079},{"c":23.24,"h":23.3073,"l":23.24,"n":45,"o":23.2715,"t":"2026-10-21T11:35:00Z","v":6064,"vw":23.258609},{"c":23.28,"h":23.28,"l":23.24,"n":34,"o":23.24,"t":"2026-10-21T11:40:00Z","v":1374,"vw":23.264618},{"c":23.28,"h":23.3,"l":23.24,"n":116,"o":23.26,"t":"2026-10-21T11:45:00Z","v":20994,"vw":23.270302},{"c":23.33,"h":23.34,"l":23.29,"n":176,"o":23.3,"t":"2026-10-21T11:50:00Z","v":11613,"vw":23.312798},{"c":23.32,"h":23.36,"l":23.32,"n":63,"o":23.34,"t":"2026-10-21T11:55:00Z","v":8896,"vw":23.334279},{"c":23.34,"h":23.34,"l":23.29,"n":87,"o":23.3108,"t":"2026-10-21T12:00:00Z","v":16943,"vw":23.316197},{"c":23.3,"h":23.32,"l":23.29,"n":89,"o":23.31,"t":"2026-10-21T12:05:00Z","v":25472,"vw":23.303427},{"c":23.27,"h":23.32,"l":23.26,"n":86,"o":23.3109,"t":"2026-10-21T12:10:00Z","v":94323,"vw":23.303021},{"c":23.28,"h":23.3,"l":23.26,"n":113,"o":23.26,"t":"2026-10-21T12:15:00Z","v":6735,"vw":23.273182},{"c":23.28,"h":23.33,"l":23.28,"n":141,"o":23.3,"t":"2026-10-21T12:20:00Z","v":14978,"vw":23.302569},{"c":23.3385,"h":23.34,"l":23.2873,"n":59,"o":23.2953,"t":"2026-10-21T12:25:00Z","v":7502,"vw":23.330288},{"c":23.3,"h":23.34,"l":23.26,"n":124,"o":23.31,"t":"2026-10-21T12:30:00Z","v":14836,"vw":23.296381},{"c":23.36,"h":23.36,"l":23.2741,"n":100,"o":23.2741,"t":"2026-10-21T12:35:00Z","v":6087,"vw":23.313959},{"c":23.3491,"h":23.41,"l":23.34,"n":581,"o":23.36,"t":"2026-10-21T12:40:00Z","v":60602,"vw":23.35193},{"c":23.28,"h":23.35,"l":23.27,"n":130,"o":23.34,"t":"2026-10-21T12:45:00Z","v":23832,"vw":23.334575},{"c":23.29,"h":23.32,"l":23.29,"n":50,"o":23.3,"t":"2026-10-21T12:50:00Z","v":3209,"vw":23.306161},{"c":23.29,"h":23.3,"l":23.28,"n":31,"o":23.28,"t":"2026-10-21T12:55:00Z","v":2085,"vw":23.290395},{"c":23.44,"h":23.45,"l":23.29,"n":351,"o":23.3,"t":"2026-10-21T13:00:00Z","v":37069,"vw":23.370824},{"c":23.44,"h":23.55,"l":23.4124,"n":403,"o":23.454,"t":"2026-10-21T13:05:00Z","v":43688,"vw":23.470026},{"c":23.49,"h":23.4984,"l":23.44,"n":225,"o":23.44,"t":"2026-10-21T13:10:00Z","v":28258,"vw":23.453301},{"c":23.48,"h":23.515,"l":23.43,"n":197,"o":23.47,"t":"2026-10-21T13:15:00Z","v":26912,"vw":23.478451},{"c":23.43,"h":23.49,"l":23.43,"n":176,"o":23.49,"t":"2026-10-21T13:20:00Z","v":24729,"vw":23.449891},{"c":23.37,"h":23.45,"l":23.3466,"n":398,"o":23.44,"t":"2026-10-21T13:25:00Z","v":65134,"vw":23.41513},{"c":23.1,"h":23.43,"l":23.07,"n":4180,"o":23.36,"t":"2026-10-21T13:30:00Z","v":944996,"vw":23.229499},{"c":23.375,"h":23.385,"l":23.045,"n":3163,"o":23.12,"t":"2026-10-21T13:35:00Z","v":586800,"vw":23.193633},{"c":23.28,"h":23.38,"l":23.18,"n":3593,"o":23.375,"t":"2026-10-21T13:40:00Z","v":650107,"vw":23.28175},{"c":23.42,"h":23.478,"l":23.19,"n":3306,"o":23.275,"t":"2026-10-21T13:45:00Z","v":615417,"vw":23.359983},{"c":23.375,"h":23.5,"l":23.29,"n":2710,"o":23.425,"t":"2026-10-21T13:50:00Z","v":459589,"vw":23.437452},{"c":23.405,"h":23.485,"l":23.345,"n":1723,"o":23.375,"t":"2026-10-21T13:55:00Z","v":268423,"vw":23.422129},{"c":23.205,"h":23.445,"l":23.2,"n":2390,"o":23.405,"t":"2026-10-21T14:00:00Z","v":361819,"vw":23.300394},{"c":23.315,"h":23.355,"l":23.09,"n":2326,"o":23.2,"t":"2026-10-21T14:05:00Z","v":462336,"vw":23.217872},{"c":23.305,"h":23.3851,"l":23.23,"n":2486,"o":23.31,"t":"2026-10-21T14:10:00Z","v":416302,"vw":23.31324},{"c":23.3,"h":23.315,"l":23.235,"n":1425,"o":23.305,"t":"2026-10-21T14:15:00Z","v":195726,"vw":23.275966},{"c":23.425,"h":23.44,"l":23.24,"n":2809,"o":23.3,"t":"2026-10-21T14:20:00Z","v":419172,"vw":23.367709},{"c":23.345,"h":23.51,"l":23.305,"n":2611,"o":23.425,"t":"2026-10-21T14:25:00Z","v":421991,"vw":23.421383},{"c":23.4747,"h":23.48,"l":23.33,"n":1735,"o":23.35,"t":"2026-10-21T14:30:00Z","v":390653,"vw":23.41268},{"c":23.505,"h":23.54,"l":23.47,"n":1884,"o":23.48,"t":"2026-10-21T14:35:00Z","v":329266,"vw":23.50838},{"c":23.715,"h":23.7383,"l":23.46,"n":3196,"o":23.5,"t":"2026-10-21T14:40:00Z","v":680019,"vw":23.623192},{"c":23.795,"h":23.87,"l":23.685,"n":3424,"o":23.715,"t":"2026-10-21T14:45:00Z","v":716878,"vw":23.770361},{"c":23.9,"h":23.98,"l":23.79,"n":3224,"o":23.795,"t":"2026-10-21T14:50:00Z","v":736869,"vw":23.868943},{"c":23.935,"h":23.965,"l":23.855,"n":2795,"o":23.9,"t":"2026-10-21T14:55:00Z","v":575071,"vw":23.915536},{"c":23.97,"h":24.025,"l":23.92,"n":2338,"o":23.94,"t":"2026-10-21T15:00:00Z","v":437829,"vw":23.96083},{"c":24.105,"h":24.1156,"l":23.92,"n":2284,"o":23.9673,"t":"2026-10-21T15:05:00Z","v":430768,"vw":24.029268},{"c":24.195,"h":24.25,"l":24.1,"n":3152,"o":24.105,"t":"2026-10-21T15:10:00Z","v":691990,"vw":24.187715},{"c":23.92,"h":24.2299,"l":23.89,"n":3457,"o":24.195,"t":"2026-10-21T15:15:00Z","v":975718,"vw":24.069822},{"c":24.06,"h":24.065,"l":23.88,"n":2665,"o":23.925,"t":"2026-10-21T15:20:00Z","v":539696,"vw":23.959206},{"c":24.0639,"h":24.18,"l":24.025,"n":2026,"o":24.0505,"t":"2026-10-21T15:25:00Z","v":349148,"vw":24.105799},{"c":24.145,"h":24.2,"l":24.06,"n":2329,"o":24.065,"t":"2026-10-21T15:30:00Z","v":772253,"vw":24.113532},{"c":24.19,"h":24.19,"l":24.0523,"n":2044,"o":24.15,"t":"2026-10-21T15:35:00Z","v":425533,"vw":24.12808},{"c":24.14,"h":24.2,"l":24.115,"n":1607,"o":24.195,"t":"2026-10-21T15:40:00Z","v":334180,"vw":24.16317},{"c":24.13,"h":24.175,"l":24.085,"n":858,"o":24.14,"t":"2026-10-21T15:45:00Z","v":122816,"vw":24.138542},{"c":24.225,"h":24.225,"l":24.0999,"n":882,"o":24.125,"t":"2026-10-21T15:50:00Z","v":135071,"vw":24.159947},{"c":24.165,"h":24.225,"l":24.13,"n":2197,"o":24.22,"t":"2026-10-21T15:55:00Z","v":598963,"vw":24.157044},{"c":24.075,"h":24.18,"l":24.055,"n":2438,"o":24.16,"t":"2026-10-21T16:00:00Z","v":548622,"vw":24.11712},{"c":23.975,"h":24.085,"l":23.9445,"n":2473,"o":24.07,"t":"2026-10-21T16:05:00Z","v":707936,"vw":23.982002},{"c":24.025,"h":24.04,"l":23.925,"n":1394,"o":23.975,"t":"2026-10-21T16:10:00Z","v":238850,"vw":23.983714},{"c":24.09,"h":24.095,"l":24.015,"n":1111,"o":24.0218,"t":"2026-10-21T16:15:00Z","v":198831,"vw":24.040661},{"c":24.1,"h":24.145,"l":24.07,"n":1349,"o":24.095,"t":"2026-10-21T16:20:00Z","v":298899,"vw":24.104639},{"c":24.145,"h":24.15,"l":24.075,"n":1108,"o":24.105,"t":"2026-10-21T16:25:00Z","v":232697,"vw":24.110807},{"c":24.11,"h":24.17,"l":24.1,"n":1018,"o":24.148,"t":"2026-10-21T16:30:00Z","v":180692,"vw":24.129915},{"c":24.445,"h":24.445,"l":24.115,"n":2882,"o":24.115,"t":"2026-10-21T16:35:00Z","v":519289,"vw":24.293002},{"c":24.375,"h":24.47,"l":24.315,"n":3243,"o":24.45,"t":"2026-10-21T16:40:00Z","v":570432,"vw":24.363222},{"c":24.405,"h":24.44,"l":24.365,"n":1524,"o":24.37,"t":"2026-10-21T16:45:00Z","v":284305,"vw":24.394629},{"c":24.3808,"h":24.45,"l":24.37,"n":1261,"o":24.41,"t":"2026-10-21T16:50:00Z","v":234868,"vw":24.399716},{"c":24.325,"h":24.38,"l":24.32,"n":1125,"o":24.38,"t":"2026-10-21T16:55:00Z","v":176569,"vw":24.344701},{"c":24.295,"h":24.345,"l":24.28,"n":1099,"o":24.32,"t":"2026-10-21T17:00:00Z","v":175832,"vw":24.313553},{"c":24.34,"h":24.355,"l":24.29,"n":950,"o":24.3,"t":"2026-10-21T17:05:00Z","v":133662,"vw":24.318421},{"c":24.28,"h":24.355,"l":24.24,"n":1052,"o":24.335,"t":"2026-10-21T17:10:00Z","v":139748,"vw":24.283552},{"c":24.31,"h":24.315,"l":24.27,"n":872,"o":24.275,"t":"2026-10-21T17:15:00Z","v":142294,"vw":24.292237},{"c":24.355,"h":24.36,"l":24.3,"n":851,"o":24.305,"t":"2026-10-21T17:20:00Z","v":110326,"vw":24.330373},{"c":24.4092,"h":24.42,"l":24.345,"n":1071,"o":24.355,"t":"2026-10-21T17:25:00Z","v":174127,"vw":24.390733},{"c":24.47,"h":24.47,"l":24.38,"n":1286,"o":24.41,"t":"2026-10-21T17:30:00Z","v":236270,"vw":24.424903},{"c":24.475,"h":24.54,"l":24.45,"n":1381,"o":24.475,"t":"2026-10-21T17:35:00Z","v":246255,"vw":24.500303},{"c":24.365,"h":24.505,"l":24.365,"n":1236,"o":24.48,"t":"2026-10-21T17:40:00Z","v":344582,"vw":24.434051},{"c":24.305,"h":24.39,"l":24.29,"n":1352,"o":24.365,"t":"2026-10-21T17:45:00Z","v":290598,"vw":24.352069}],"history":[{"c":7.75,"h":7.89,"l":6.8,"n":5135,"o":7.25,"t":"2025-06-05T04:00:00Z","v":877052,"vw":7.239303},{"c":7.545,"h":7.69,"l":6.31,"n":1550,"o":7.35,"t":"2025-06-06T04:00:00Z","v":241335,"vw":7.00362},{"c":6.89,"h":7.615,"l":6.36,"n":1830,"o":7.53,"t":"2025-06-09T04:00:00Z","v":286471,"vw":6.97392},{"c":6.75,"h":7.1,"l":6.6732,"n":434,"o":7.08,"t":"2025-06-10T04:00:00Z","v":47138,"vw":6.840846},{"c":6.3001,"h":6.95,"l":6.3,"n":390,"o":6.75,"t":"2025-06-11T04:00:00Z","v":44843,"vw":6.547427},{"c":5.61,"h":6.55,"l":5.55,"n":805,"o":6.55,"t":"2025-06-12T04:00:00Z","v":103876,"vw":5.903559},{"c":4.96,"h":5.51,"l":4.82,"n":823,"o":5.51,"t":"2025-06-13T04:00:00Z","v":113593,"vw":5.153058},{"c":4.75,"h":5.23,"l":4.5,"n":504,"o":4.86,"t":"2025-06-16T04:00:00Z","v":70414,"vw":4.64213},{"c":4.82,"h":5,"l":4.6,"n":1247,"o":4.72,"t":"2025-06-17T04:00:00Z","v":105868,"vw":4.778339},{"c":4.7,"h":4.92,"l":4.4,"n":412,"o":4.51,"t":"2025-06-18T04:00:00Z","v":52470,"vw":4.688027},{"c":4.61,"h":4.81,"l":4.45,"n":264,"o":4.81,"t":"2025-06-20T04:00:00Z","v":54185,"vw":4.555263},{"c":4.4,"h":4.62,"l":4.37,"n":432,"o":4.46,"t":"2025-06-23T04:00:00Z","v":67475,"vw":4.462965},{"c":4.42,"h":4.7928,"l":4.37,"n":279,"o":4.4,"t":"2025-06-24T04:00:00Z","v":45943,"vw":4.496504},{"c":4.37,"h":4.649,"l":4.3,"n":161,"o":4.35,"t":"2025-06-25T04:00:00Z","v":12245,"vw":4.400892},{"c":4.42,"h":4.58,"l":3.92,"n":274,"o":4.39,"t":"2025-06-26T04:00:00Z","v":26909,"vw":4.324413},{"c":4.265,"h":4.57,"l":4.0727,"n":250,"o":4.45,"t":"2025-06-27T04:00:00Z","v":26994,"vw":4.335498},{"c":33.9,"h":34.36,"l":12.38,"n":1444338,"o":15,"t":"2025-06-30T04:00:00Z","v":110196702,"vw":22.247893},{"c":46,"h":74.8,"l":41.2201,"n":811669,"o":52,"t":"2025-07-01T04:00:00Z","v":47104915,"vw":56.939475},{"c":58.5,"h":63.58,"l":41.5,"n":313091,"o":51.54,"t":"2025-07-02T04:00:00Z","v":24770405,"vw":55.301159},{"c":135,"h":161,"l":55,"n":686849,"o":57.28,"t":"2025-07-03T04:00:00Z","v":37559852,"vw":102.882013},{"c":107.48,"h":124.58,"l":92.5,"n":343107,"o":105.58,"t":"2025-07-07T04:00:00Z","v":18875606,"vw":109.213556},{"c":111.5,"h":134.48,"l":110.8432,"n":275707,"o":115.76,"t":"2025-07-08T04:00:00Z","v":16378706,"vw":122.802421},{"c":66.72,"h":126,"l":57.01,"n":326752,"o":120.99,"t":"2025-07-09T04:00:00Z","v":22548954,"vw":73.338177},{"c":46.01,"h":59,"l":43.6,"n":212157,"o":57.33,"t":"2025-07-10T04:00:00Z","v":14756047,"vw":52.062731},{"c":40.62,"h":52.2,"l":38.02,"n":123595,"o":52.07,"t":"2025-07-11T04:00:00Z","v":9386261,"vw":43.694301},{"c":41.02,"h":59,"l":40.27,"n":341182,"o":47.4,"t":"2025-07-14T04:00:00Z","v":28576694,"vw":48.806731},{"c":39.96,"h":43.98,"l":39.1,"n":146436,"o":42.97,"t":"2025-07-15T04:00:00Z","v":12653266,"vw":41.51811},{"c":44.8,"h":51.6799,"l":44.12,"n":521411,"o":47.88,"t":"2025-07-16T04:00:00Z","v":44729797,"vw":47.811903},{"c":41.9,"h":48.5899,"l":40.1,"n":316899,"o":48.2,"t":"2025-07-17T04:00:00Z","v":28308440,"vw":43.36039},{"c":42.35,"h":48,"l":41.15,"n":324369,"o":47.03,"t":"2025-07-18T04:00:00Z","v":32630215,"vw":44.610832},{"c":39.57,"h":46.8299,"l":39.16,"n":309139,"o":45,"t":"2025-07-21T04:00:00Z","v":34070344,"vw":42.355199},{"c":40.33,"h":42.66,"l":37.1,"n":219586,"o":41.53,"t":"2025-07-22T04:00:00Z","v":27210913,"vw":40.565096},{"c":39.5,"h":42.19,"l":38.55,"n":176341,"o":41.5,"t":"2025-07-23T04:00:00Z","v":22067155,"vw":40.054516},{"c":41.75,"h":45.7,"l":38.3,"n":402449,"o":40.45,"t":"2025-07-24T04:00:00Z","v":50727659,"vw":42.765527},{"c":39.8,"h":42.19,"l":38.77,"n":280950,"o":41.23,"t":"2025-07-25T04:00:00Z","v":29196778,"vw":40.281941},{"c":35.11,"h":41.49,"l":34.39,"n":386362,"o":41.49,"t":"2025-07-28T04:00:00Z","v":48779532,"vw":37.916216},{"c":32,"h":34.52,"l":30.6,"n":379318,"o":32.3,"t":"2025-07-29T04:00:00Z","v":49104971,"vw":32.247965},{"c":34.4,"h":36.72,"l":32.74,"n":262442,"o":33.04,"t":"2025-07-30T04:00:00Z","v":39294510,"vw":34.906211},{"c":34.64,"h":36.68,"l":33.71,"n":173542,"o":35.9,"t":"2025-07-31T04:00:00Z","v":25853152,"vw":35.190849},{"c":31.68,"h":33.54,"l":30.3,"n":208580,"o":32.93,"t":"2025-08-01T04:00:00Z","v":31156159,"vw":31.361049},{"c":31.13,"h":33.9299,"l":30.94,"n":188821,"o":33,"t":"2025-08-04T04:00:00Z","v":35928327,"vw":32.422127},{"c":33.3,"h":33.87,"l":30.67,"n":145896,"o":31.49,"t":"2025-08-05T04:00:00Z","v":25646925,"vw":32.30787},{"c":38.47,"h":39.28,"l":31.85,"n":273118,"o":33,"t":"2025-08-06T04:00:00Z","v":46866148,"vw":36.429278},{"c":41.28,"h":43.45,"l":39.69,"n":453301,"o":41.71,"t":"2025-08-07T04:00:00Z","v":65922051,"vw":41.135165},{"c":51.43,"h":54.43,"l":42.63,"n":641611,"o":43.14,"t":"2025-08-08T04:00:00Z","v":92117439,"vw":49.22122},{"c":58.98,"h":70,"l":56.5,"n":1283153,"o":57.96,"t":"2025-08-11T04:00:00Z","v":147160744,"vw":63.547643},{"c":62.44,"h":67.5868,"l":55.62,"n":1084370,"o":64.66,"t":"2025-08-12T04:00:00Z","v":129641943,"vw":62.142057},{"c":61.63,"h":71.74,"l":60.3,"n":938904,"o":67.24,"t":"2025-08-13T04:00:00Z","v":107425083,"vw":66.172504},{"c":60.45,"h":63.75,"l":57.18,"n":611433,"o":58.2,"t":"2025-08-14T04:00:00Z","v":70142513,"vw":60.661814},{"c":57.81,"h":61,"l":54.1,"n":423766,"o":61,"t":"2025-08-15T04:00:00Z","v":59864234,"vw":56.565924},{"c":54.87,"h":57.3,"l":52.65,"n":326374,"o":55.67,"t":"2025-08-18T04:00:00Z","v":47985488,"vw":55.096452},{"c":49.78,"h":55.2999,"l":47.77,"n":374519,"o":54.45,"t":"2025-08-19T04:00:00Z","v":50724589,"vw":50.097779},{"c":52.06,"h":52.42,"l":47.25,"n":351330,"o":50.28,"t":"2025-08-20T04:00:00Z","v":53584454,"vw":49.967318},{"c":47.73,"h":51.33,"l":47.73,"n":247760,"o":50,"t":"2025-08-21T04:00:00Z","v":37030748,"vw":49.438164},{"c":53.49,"h":55.74,"l":47.02,"n":562733,"o":47.75,"t":"2025-08-22T04:00:00Z","v":83415647,"vw":52.887039},{"c":49.6,"h":55.01,"l":49.28,"n":373974,"o":52.59,"t":"2025-08-25T04:00:00Z","v":54505097,"vw":52.143789},{"c":49.95,"h":51.25,"l":48.5469,"n":282345,"o":50.25,"t":"2025-08-26T04:00:00Z","v":45703723,"vw":49.881526},{"c":46.03,"h":49.1,"l":44.52,"n":528521,"o":48.65,"t":"2025-08-27T04:00:00Z","v":65636508,"vw":46.932625},{"c":45.57,"h":48,"l":45.15,"n":268748,"o":47.02,"t":"2025-08-28T04:00:00Z","v":37734113,"vw":46.372857},{"c":43.62,"h":46.23,"l":43.4501,"n":258834,"o":45.16,"t":"2025-08-29T04:00:00Z","v":34396706,"vw":44.512533},{"c":42.49,"h":45.05,"l":41.77,"n":268096,"o":43.19,"t":"2025-09-02T04:00:00Z","v":36127326,"vw":43.133798},{"c":44.86,"h":46.11,"l":43.03,"n":247426,"o":43.51,"t":"2025-09-03T04:00:00Z","v":40496326,"vw":44.993946},{"c":42.19,"h":43.86,"l":40.41,"n":302677,"o":43.46,"t":"2025-09-04T04:00:00Z","v":42147743,"vw":41.612003},{"c":42.04,"h":44.27,"l":39.7,"n":276161,"o":43.85,"t":"2025-09-05T04:00:00Z","v":42789491,"vw":41.43438},{"c":43.79,"h":44.5,"l":41.92,"n":243355,"o":42.05,"t":"2025-09-08T04:00:00Z","v":37762020,"vw":43.484837},{"c":44.6,"h":45.52,"l":43.45,"n":192098,"o":45.28,"t":"2025-09-09T04:00:00Z","v":27443589,"vw":44.312273},{"c":45.6,"h":49.12,"l":45.15,"n":284089,"o":46.09,"t":"2025-09-10T04:00:00Z","v":41452820,"vw":47.252236},{"c":47.79,"h":50.1,"l":46.1,"n":276645,"o":46.72,"t":"2025-09-11T04:00:00Z","v":38816472,"vw":48.410021},{"c":55.09,"h":55.29,"l":48.31,"n":435129,"o":50,"t":"2025-09-12T04:00:00Z","v":67519982,"vw":51.706747},{"c":53.11,"h":54.5,"l":50.71,"n":410488,"o":53.86,"t":"2025-09-15T04:00:00Z","v":50940009,"vw":52.638565},{"c":55.93,"h":57.01,"l":50.9,"n":348597,"o":53.7,"t":"2025-09-16T04:00:00Z","v":53107760,"vw":53.837337},{"c":57.07,"h":58.47,"l":52.6,"n":413339,"o":56,"t":"2025-09-17T04:00:00Z","v":63418394,"vw":55.911815},{"c":59.96,"h":63.53,"l":58.8,"n":490095,"o":59.5,"t":"2025-09-18T04:00:00Z","v":64933672,"vw":61.051251},{"c":61.29,"h":64.25,"l":59.12,"n":401324,"o":60,"t":"2025-09-19T04:00:00Z","v":70773114,"vw":61.300235},{"c":55.1,"h":59.28,"l":54.49,"n":619920,"o":58.305,"t":"2025-09-22T04:00:00Z","v":65584979,"vw":56.299444},{"c":54.49,"h":57.55,"l":52.76,"n":338513,"o":56.85,"t":"2025-09-23T04:00:00Z","v":42224291,"vw":55.335842},{"c":51.92,"h":55.5,"l":51.53,"n":332329,"o":55.3,"t":"2025-09-24T04:00:00Z","v":42314226,"vw":53.269856},{"c":49.57,"h":50.955,"l":47.21,"n":427340,"o":48.96,"t":"2025-09-25T04:00:00Z","v":50484683,"vw":49.029098},{"c":50.5,"h":51.37,"l":47.31,"n":330056,"o":49.58,"t":"2025-09-26T04:00:00Z","v":40936211,"vw":49.616823},{"c":53.22,"h":54.6,"l":51.7,"n":402525,"o":52.12,"t":"2025-09-29T04:00:00Z","v":60535847,"vw":53.183433},{"c":51.93,"h":52.5,"l":50.65,"n":241575,"o":51.76,"t":"2025-09-30T04:00:00Z","v":32520593,"vw":51.471093},{"c":52.36,"h":54.4636,"l":51.7,"n":295781,"o":54.17,"t":"2025-10-01T04:00:00Z","v":40766602,"vw":53.200103},{"c":56.5,"h":56.5,"l":52.755,"n":376151,"o":54.01,"t":"2025-10-02T04:00:00Z","v":53494947,"vw":55.025547},{"c":56.65,"h":57.82,"l":54.9,"n":335817,"o":57.5,"t":"2025-10-03T04:00:00Z","v":49535300,"vw":56.496899},{"c":63.22,"h":63.22,"l":58.93,"n":504677,"o":59.58,"t":"2025-10-06T04:00:00Z","v":64816237,"vw":61.2987},{"c":59.2,"h":65.6,"l":58.58,"n":539646,"o":65,"t":"2025-10-07T04:00:00Z","v":69952234,"vw":60.963306},{"c":60,"h":61.01,"l":57.12,"n":385203,"o":60.53,"t":"2025-10-08T04:00:00Z","v":51600547,"vw":59.211445},{"c":59.1,"h":59.31,"l":56.51,"n":327276,"o":59.07,"t":"2025-10-09T04:00:00Z","v":40909657,"vw":57.763691},{"c":52.47,"h":60.94,"l":52.365,"n":576704,"o":59.24,"t":"2025-10-10T04:00:00Z","v":67895848,"vw":55.327923},{"c":56.85,"h":56.85,"l":52.7,"n":317066,"o":54.21,"t":"2025-10-13T04:00:00Z","v":41456565,"vw":54.838356},{"c":52.92,"h":54.7871,"l":52.02,"n":341181,"o":52.69,"t":"2025-10-14T04:00:00Z","v":41803045,"vw":53.391344},{"c":53.8,"h":54.27,"l":51.06,"n":278266,"o":54.27,"t":"2025-10-15T04:00:00Z","v":41594757,"vw":53.001159},{"c":51.08,"h":56.1,"l":51,"n":307495,"o":54.47,"t":"2025-10-16T04:00:00Z","v":35439371,"vw":52.880629},{"c":49.85,"h":51.05,"l":48.51,"n":324131,"o":50,"t":"2025-10-17T04:00:00Z","v":38948494,"vw":49.768171},{"c":53.8,"h":54.36,"l":51.8,"n":226878,"o":52.75,"t":"2025-10-20T04:00:00Z","v":31801741,"vw":53.275755},{"c":51.85,"h":55.19,"l":51.6201,"n":253009,"o":52.66,"t":"2025-10-21T04:00:00Z","v":34392593,"vw":53.245801},{"c":48.03,"h":51.04,"l":46.56,"n":342483,"o":51,"t":"2025-10-22T04:00:00Z","v":36844585,"vw":48.440703},{"c":49.19,"h":49.6,"l":47.825,"n":175509,"o":48.65,"t":"2025-10-23T04:00:00Z","v":21442792,"vw":48.733846},{"c":50.41,"h":51.62,"l":49.94,"n":171429,"o":51,"t":"2025-10-24T04:00:00Z","v":23550897,"vw":50.598717},{"c":53.71,"h":54.54,"l":51.77,"n":241495,"o":53.94,"t":"2025-10-27T04:00:00Z","v":35497462,"vw":53.38861},{"c":52.54,"h":54.0299,"l":52.4,"n":173223,"o":53.15,"t":"2025-10-28T04:00:00Z","v":23616332,"vw":53.09747},{"c":49.76,"h":52.23,"l":48.88,"n":242484,"o":52,"t":"2025-10-29T04:00:00Z","v":31752548,"vw":50.560108},{"c":44.55,"h":48.44,"l":44.47,"n":374567,"o":48.04,"t":"2025-10-30T04:00:00Z","v":41374094,"vw":46.129361},{"c":46.65,"h":47.3757,"l":45.17,"n":193439,"o":46.78,"t":"2025-10-31T04:00:00Z","v":22862104,"vw":46.424371},{"c":42.86,"h":44.88,"l":42.49,"n":305121,"o":44.78,"t":"2025-11-03T05:00:00Z","v":35980765,"vw":43.445985},{"c":39.46,"h":43.02,"l":39.3205,"n":381624,"o":40.53,"t":"2025-11-04T05:00:00Z","v":46705214,"vw":40.748183},{"c":41.42,"h":42.58,"l":40.28,"n":244235,"o":41.25,"t":"2025-11-05T05:00:00Z","v":34359905,"vw":41.578123},{"c":37.37,"h":40.7078,"l":37.1201,"n":290714,"o":40.5,"t":"2025-11-06T05:00:00Z","v":38672104,"vw":38.472434},{"c":40.23,"h":40.49,"l":35.79,"n":318292,"o":37.39,"t":"2025-11-07T05:00:00Z","v":45751687,"vw":38.466194},{"c":41.15,"h":43.77,"l":40.96,"n":290546,"o":43.41,"t":"2025-11-10T05:00:00Z","v":40321082,"vw":42.101295},{"c":39.59,"h":41.43,"l":38.43,"n":180435,"o":40.72,"t":"2025-11-11T05:00:00Z","v":22499775,"vw":40.165758},{"c":40.57,"h":41.2506,"l":39.3,"n":190385,"o":41.06,"t":"2025-11-12T05:00:00Z","v":28409911,"vw":40.218445},{"c":36.57,"h":40.13,"l":36.05,"n":307210,"o":39.9,"t":"2025-11-13T05:00:00Z","v":41175380,"vw":37.47227},{"c":34.4,"h":36.04,"l":33.545,"n":357869,"o":35,"t":"2025-11-14T05:00:00Z","v":50642144,"vw":34.749902},{"c":30.95,"h":34.37,"l":30.12,"n":399318,"o":33.75,"t":"2025-11-17T05:00:00Z","v":58609557,"vw":31.759841},{"c":32.28,"h":33.39,"l":30.47,"n":340710,"o":30.845,"t":"2025-11-18T05:00:00Z","v":52662668,"vw":32.27147},{"c":29.18,"h":32.38,"l":28.75,"n":344595,"o":31.75,"t":"2025-11-19T05:00:00Z","v":50636786,"vw":29.925566},{"c":26.02,"h":30.38,"l":25.95,"n":406741,"o":30.24,"t":"2025-11-20T05:00:00Z","v":62020732,"vw":27.47711},{"c":26,"h":26.77,"l":24.33,"n":389401,"o":26.02,"t":"2025-11-21T05:00:00Z","v":55092475,"vw":25.786496},{"c":31.1,"h":31.5299,"l":26.46,"n":422148,"o":26.94,"t":"2025-11-24T05:00:00Z","v":72025974,"vw":29.519043},{"c":28.91,"h":31,"l":28.67,"n":312682,"o":29.89,"t":"2025-11-25T05:00:00Z","v":49691904,"vw":29.713266},{"c":31.74,"h":32.45,"l":29.36,"n":314265,"o":30.32,"t":"2025-11-26T05:00:00Z","v":53469396,"vw":31.108854},{"c":33.12,"h":35.2,"l":32.03,"n":326082,"o":33.8,"t":"2025-11-28T05:00:00Z","v":51366483,"vw":33.664569},{"c":28.94,"h":30.9,"l":28.81,"n":406018,"o":30.51,"t":"2025-12-01T05:00:00Z","v":64694676,"vw":29.511459},{"c":31.91,"h":32.81,"l":30.5,"n":352579,"o":30.67,"t":"2025-12-02T05:00:00Z","v":60475193,"vw":31.709055},{"c":33.66,"h":34.37,"l":32.1,"n":349895,"o":33.19,"t":"2025-12-03T05:00:00Z","v":56861704,"vw":33.391995},{"c":36.32,"h":36.32,"l":32.51,"n":313429,"o":33.39,"t":"2025-12-04T05:00:00Z","v":48483896,"vw":34.685953},{"c":34.06,"h":36.63,"l":34.01,"n":295350,"o":35.15,"t":"2025-12-05T05:00:00Z","v":47048094,"vw":34.935473},{"c":35.84,"h":35.94,"l":33.8,"n":271760,"o":35.35,"t":"2025-12-08T05:00:00Z","v":41072456,"vw":35.106186},{"c":39.21,"h":39.79,"l":34.66,"n":380077,"o":35,"t":"2025-12-09T05:00:00Z","v":60351290,"vw":38.326535},{"c":40.4,"h":42.085,"l":38.436,"n":339932,"o":38.93,"t":"2025-12-10T05:00:00Z","v":53349974,"vw":40.215935},{"c":38.38,"h":39.4676,"l":37.6609,"n":298797,"o":38.8,"t":"2025-12-11T05:00:00Z","v":41639219,"vw":38.624311},{"c":34.86,"h":38.8,"l":34.74,"n":382966,"o":38.5,"t":"2025-12-12T05:00:00Z","v":51648889,"vw":36.1671},{"c":30.95,"h":34.84,"l":30.7601,"n":411885,"o":34.52,"t":"2025-12-15T05:00:00Z","v":61583560,"vw":32.078647},{"c":31.39,"h":31.7575,"l":30.37,"n":257827,"o":30.84,"t":"2025-12-16T05:00:00Z","v":40973166,"vw":31.153546},{"c":29.32,"h":32.225,"l":29.14,"n":310378,"o":31.28,"t":"2025-12-17T05:00:00Z","v":55921682,"vw":30.161303},{"c":28.43,"h":31.72,"l":28.4,"n":321083,"o":31.19,"t":"2025-12-18T05:00:00Z","v":52809780,"vw":29.827207},{"c":31.36,"h":31.61,"l":29.59,"n":280838,"o":29.88,"t":"2025-12-19T05:00:00Z","v":62526807,"vw":31.040728},{"c":31.09,"h":32.78,"l":30.5,"n":249557,"o":32.68,"t":"2025-12-22T05:00:00Z","v":41181852,"vw":31.567712},{"c":29.78,"h":30.32,"l":28.94,"n":235811,"o":30,"t":"2025-12-23T05:00:00Z","v":35790479,"vw":29.644077},{"c":29.35,"h":29.53,"l":28.74,"n":126510,"o":29.17,"t":"2025-12-24T05:00:00Z","v":21546687,"vw":29.20282},{"c":28.31,"h":29.5,"l":27.9,"n":209480,"o":29.47,"t":"2025-12-26T05:00:00Z","v":32663972,"vw":28.391906},{"c":28.54,"h":29.62,"l":27.96,"n":184939,"o":28,"t":"2025-12-29T05:00:00Z","v":28409727,"vw":28.625999},{"c":27.72,"h":29.19,"l":27.57,"n":168924,"o":28.6,"t":"2025-12-30T05:00:00Z","v":30680986,"vw":28.326098},{"c":27.15,"h":28.08,"l":26.84,"n":179983,"o":28.05,"t":"2025-12-31T05:00:00Z","v":33878432,"vw":27.32093},{"c":31.19,"h":31.26,"l":27.46,"n":294768,"o":28,"t":"2026-01-02T05:00:00Z","v":58445139,"vw":30.16282},{"c":33.35,"h":33.78,"l":31.92,"n":314168,"o":32.48,"t":"2026-01-05T05:00:00Z","v":54074821,"vw":32.759116},{"c":32.33,"h":34.04,"l":31.38,"n":286184,"o":33.975,"t":"2026-01-06T05:00:00Z","v":42062363,"vw":32.596558},{"c":30.36,"h":31.89,"l":30.23,"n":258607,"o":31.64,"t":"2026-01-07T05:00:00Z","v":39821663,"vw":30.82007},{"c":31.28,"h":31.665,"l":29.16,"n":232492,"o":29.6,"t":"2026-01-08T05:00:00Z","v":39942424,"vw":30.618911},{"c":30.06,"h":31.68,"l":29.61,"n":234032,"o":30.6,"t":"2026-01-09T05:00:00Z","v":37670304,"vw":30.531116},{"c":31.13,"h":31.54,"l":29.71,"n":176389,"o":29.94,"t":"2026-01-12T05:00:00Z","v":33629529,"vw":30.830415},{"c":31.22,"h":32.24,"l":30.955,"n":255359,"o":31.49,"t":"2026-01-13T05:00:00Z","v":42165482,"vw":31.553878},{"c":32.66,"h":34.39,"l":31.74,"n":430529,"o":32.22,"t":"2026-01-14T05:00:00Z","v":68448290,"vw":33.01984},{"c":30.87,"h":33.15,"l":30.785,"n":291811,"o":33.07,"t":"2026-01-15T05:00:00Z","v":46884222,"vw":31.621485},{"c":31.16,"h":31.49,"l":29.78,"n":303747,"o":30.865,"t":"2026-01-16T05:00:00Z","v":44329021,"vw":30.648843},{"c":28.24,"h":29.3,"l":28.04,"n":314065,"o":28.77,"t":"2026-01-20T05:00:00Z","v":51116915,"vw":28.631703},{"c":29.35,"h":29.45,"l":26.76,"n":276175,"o":28.36,"t":"2026-01-21T05:00:00Z","v":51539740,"vw":28.297787},{"c":28.9,"h":29.63,"l":28.32,"n":182862,"o":29.48,"t":"2026-01-22T05:00:00Z","v":32774379,"vw":28.991863},{"c":28.8,"h":29.76,"l":27.94,"n":190367,"o":28.63,"t":"2026-01-23T05:00:00Z","v":28633841,"vw":28.872251},{"c":27.8,"h":28.74,"l":27.54,"n":189722,"o":27.75,"t":"2026-01-26T05:00:00Z","v":32814326,"vw":27.97851},{"c":29.33,"h":29.475,"l":27.72,"n":195711,"o":27.86,"t":"2026-01-27T05:00:00Z","v":31650931,"vw":28.668237},{"c":29.63,"h":30.5499,"l":29.46,"n":219731,"o":29.96,"t":"2026-01-28T05:00:00Z","v":34159002,"vw":29.960811},{"c":26.7,"h":28.73,"l":26.02,"n":347012,"o":28.68,"t":"2026-01-29T05:00:00Z","v":58389772,"vw":26.876641},{"c":25.1,"h":26.515,"l":24.55,"n":256494,"o":26,"t":"2026-01-30T05:00:00Z","v":45469431,"vw":25.322072},{"c":22.8,"h":24.08,"l":22.58,"n":353492,"o":22.875,"t":"2026-02-02T05:00:00Z","v":54839801,"vw":23.307483},{"c":22.35,"h":23.0907,"l":21.0401,"n":281817,"o":23.09,"t":"2026-02-03T05:00:00Z","v":47026201,"vw":21.976915},{"c":20.3,"h":21.98,"l":19.9,"n":346010,"o":21.87,"t":"2026-02-04T05:00:00Z","v":55408019,"vw":20.71872},{"c":17.4,"h":20.07,"l":17.19,"n":419795,"o":19.25,"t":"2026-02-05T05:00:00Z","v":75287182,"vw":18.287092},{"c":20.47,"h":20.7,"l":18.7,"n":403507,"o":18.775,"t":"2026-02-06T05:00:00Z","v":74458617,"vw":19.943129},{"c":21.45,"h":21.7499,"l":19.33,"n":266513,"o":19.4,"t":"2026-02-09T05:00:00Z","v":48465701,"vw":20.972934},{"c":19.95,"h":21.27,"l":19.95,"n":214372,"o":20.705,"t":"2026-02-10T05:00:00Z","v":39536462,"vw":20.553202},{"c":19.47,"h":20.56,"l":19.02,"n":197194,"o":20.56,"t":"2026-02-11T05:00:00Z","v":33392361,"vw":19.457495},{"c":19.74,"h":20.06,"l":18.68,"n":212516,"o":19.98,"t":"2026-02-12T05:00:00Z","v":39889835,"vw":19.473356},{"c":20.96,"h":21.595,"l":20.0435,"n":252871,"o":20.24,"t":"2026-02-13T05:00:00Z","v":49138849,"vw":20.981507},{"c":20.15,"h":20.68,"l":19.77,"n":183179,"o":20.61,"t":"2026-02-17T05:00:00Z","v":30266339,"vw":20.185093},{"c":19.82,"h":20.67,"l":19.585,"n":158552,"o":20.08,"t":"2026-02-18T05:00:00Z","v":31158654,"vw":20.057824},{"c":19.96,"h":19.96,"l":19.25,"n":156233,"o":19.5,"t":"2026-02-19T05:00:00Z","v":31224342,"vw":19.685487},{"c":20.13,"h":20.405,"l":19.67,"n":184994,"o":19.78,"t":"2026-02-20T05:00:00Z","v":36288314,"vw":20.069784},{"c":19.22,"h":19.68,"l":18.81,"n":175268,"o":19.5,"t":"2026-02-23T05:00:00Z","v":30546795,"vw":19.166683},{"c":19.44,"h":19.6,"l":18.65,"n":160855,"o":18.75,"t":"2026-02-24T05:00:00Z","v":30343338,"vw":19.263081},{"c":21.5,"h":22.17,"l":20.485,"n":289526,"o":20.5,"t":"2026-02-25T05:00:00Z","v":60438402,"vw":21.539597},{"c":20.44,"h":21.6,"l":19.915,"n":214899,"o":21.45,"t":"2026-02-26T05:00:00Z","v":41864106,"vw":20.641286},{"c":18.98,"h":19.85,"l":18.88,"n":175749,"o":19.74,"t":"2026-02-27T05:00:00Z","v":33346785,"vw":19.178426},{"c":20.4,"h":21.16,"l":18.82,"n":265873,"o":18.9,"t":"2026-03-02T05:00:00Z","v":52866078,"vw":20.451413},{"c":19.57,"h":20.1798,"l":18.9708,"n":211188,"o":19.55,"t":"2026-03-03T05:00:00Z","v":37219964,"vw":19.64859},{"c":21.12,"h":21.867,"l":20.66,"n":304029,"o":21,"t":"2026-03-04T05:00:00Z","v":62296306,"vw":21.317917},{"c":20.35,"h":21.34,"l":19.9273,"n":220303,"o":21.03,"t":"2026-03-05T05:00:00Z","v":39347604,"vw":20.442893},{"c":18.88,"h":19.57,"l":18.84,"n":202387,"o":19.53,"t":"2026-03-06T05:00:00Z","v":43795131,"vw":19.121213},{"c":20.7,"h":20.74,"l":19.27,"n":273822,"o":19.76,"t":"2026-03-09T04:00:00Z","v":50900564,"vw":20.017315},{"c":20.73,"h":21.48,"l":20.345,"n":188986,"o":20.62,"t":"2026-03-10T04:00:00Z","v":35362133,"vw":20.922702},{"c":21.05,"h":21.49,"l":20.39,"n":184409,"o":20.87,"t":"2026-03-11T04:00:00Z","v":30492126,"vw":20.97171},{"c":20.55,"h":21.3,"l":20.155,"n":184439,"o":20.87,"t":"2026-03-12T04:00:00Z","v":32208163,"vw":20.6469},{"c":20.54,"h":22.76,"l":20.49,"n":404098,"o":21.76,"t":"2026-03-13T04:00:00Z","v":80722858,"vw":21.651274},{"c":23.39,"h":23.53,"l":22.17,"n":363974,"o":22.27,"t":"2026-03-16T04:00:00Z","v":74368364,"vw":23.032941},{"c":23.23,"h":23.85,"l":22.97,"n":207455,"o":23.3,"t":"2026-03-17T04:00:00Z","v":39544443,"vw":23.381358},{"c":21.41,"h":22.54,"l":21.41,"n":234337,"o":22.43,"t":"2026-03-18T04:00:00Z","v":51635018,"vw":21.829587},{"c":21.14,"h":21.38,"l":20.45,"n":195064,"o":20.7,"t":"2026-03-19T04:00:00Z","v":41481639,"vw":20.858161},{"c":20.94,"h":21.23,"l":20.2237,"n":195858,"o":21.15,"t":"2026-03-20T04:00:00Z","v":65704070,"vw":20.780936},{"c":21.27,"h":21.79,"l":20.53,"n":217981,"o":21.2,"t":"2026-03-23T04:00:00Z","v":47878015,"vw":21.244393},{"c":20.8,"h":21.4999,"l":20.37,"n":174046,"o":21.13,"t":"2026-03-24T04:00:00Z","v":42101402,"vw":20.820494},{"c":21.24,"h":21.88,"l":20.75,"n":187784,"o":21.4,"t":"2026-03-25T04:00:00Z","v":38255450,"vw":21.249047},{"c":19.47,"h":20.72,"l":19.45,"n":226293,"o":20.28,"t":"2026-03-26T04:00:00Z","v":46061917,"vw":19.95271},{"c":18.39,"h":19.1399,"l":18.28,"n":261411,"o":19.09,"t":"2026-03-27T04:00:00Z","v":52358922,"vw":18.552868},{"c":18.3,"h":19.19,"l":17.84,"n":244975,"o":19.18,"t":"2026-03-30T04:00:00Z","v":55014022,"vw":18.427348},{"c":19.78,"h":19.985,"l":18.36,"n":288213,"o":18.51,"t":"2026-03-31T04:00:00Z","v":70359816,"vw":19.322837},{"c":19.69,"h":20.38,"l":19.5,"n":208744,"o":19.98,"t":"2026-04-01T04:00:00Z","v":41351353,"vw":19.834801},{"c":19.45,"h":19.54,"l":18.3,"n":207763,"o":18.855,"t":"2026-04-02T04:00:00Z","v":39701517,"vw":18.949564},{"c":20.6,"h":20.97,"l":19.97,"n":205113,"o":20,"t":"2026-04-06T04:00:00Z","v":41061976,"vw":20.515894},{"c":20.17,"h":20.22,"l":19.3,"n":167739,"o":20.06,"t":"2026-04-07T04:00:00Z","v":34566603,"vw":19.816859},{"c":21.52,"h":21.96,"l":20.64,"n":179325,"o":21.73,"t":"2026-04-08T04:00:00Z","v":39263924,"vw":21.369662},{"c":21.08,"h":21.85,"l":20.475,"n":147675,"o":21.19,"t":"2026-04-09T04:00:00Z","v":35204928,"vw":21.258672},{"c":21.28,"h":21.77,"l":20.99,"n":136018,"o":21.58,"t":"2026-04-10T04:00:00Z","v":28763901,"vw":21.368724},{"c":21.51,"h":22.03,"l":20.68,"n":232000,"o":20.98,"t":"2026-04-13T04:00:00Z","v":54465933,"vw":21.419538},{"c":21.48,"h":23.16,"l":21.095,"n":261910,"o":22.36,"t":"2026-04-14T04:00:00Z","v":71693998,"vw":22.039762},{"c":22.34,"h":22.44,"l":21.15,"n":191112,"o":21.68,"t":"2026-04-15T04:00:00Z","v":40537391,"vw":21.884617},{"c":22.44,"h":22.5,"l":21.56,"n":191108,"o":22.385,"t":"2026-04-16T04:00:00Z","v":34883866,"vw":22.045871},{"c":22.95,"h":24.11,"l":22.67,"n":333664,"o":23.02,"t":"2026-04-17T04:00:00Z","v":63698066,"vw":23.412187},{"c":22.53,"h":22.755,"l":21.58,"n":212221,"o":22.18,"t":"2026-04-20T04:00:00Z","v":37647817,"vw":22.291575},{"c":21.71,"h":22.82,"l":21.69,"n":214562,"o":22.65,"t":"2026-04-21T04:00:00Z","v":36884079,"vw":22.218686},{"c":23.31,"h":23.44,"l":22.69,"n":253421,"o":22.85,"t":"2026-04-22T04:00:00Z","v":47157621,"vw":23.13274},{"c":22,"h":23.05,"l":21.65,"n":230587,"o":22.615,"t":"2026-04-23T04:00:00Z","v":40452189,"vw":22.273109},{"c":22.14,"h":22.51,"l":21.67,"n":174775,"o":22.41,"t":"2026-04-24T04:00:00Z","v":26007526,"vw":22.034983},{"c":21.55,"h":22.41,"l":21.43,"n":169835,"o":22.03,"t":"2026-04-27T04:00:00Z","v":31208292,"vw":21.798028},{"c":21.48,"h":21.675,"l":20.58,"n":143503,"o":21.01,"t":"2026-04-28T04:00:00Z","v":28533068,"vw":21.197342},{"c":20.66,"h":21.3,"l":20.19,"n":169859,"o":21.27,"t":"2026-04-29T04:00:00Z","v":32675175,"vw":20.590355},{"c":21.4,"h":21.42,"l":20.52,"n":132277,"o":20.73,"t":"2026-04-30T04:00:00Z","v":24556229,"vw":21.087659},{"c":21.88,"h":22.09,"l":21.44,"n":156689,"o":21.66,"t":"2026-05-01T04:00:00Z","v":29624972,"vw":21.838912},{"c":22.79,"h":23.17,"l":22.16,"n":249104,"o":22.16,"t":"2026-05-04T04:00:00Z","v":43373146,"vw":22.68647},{"c":23.1,"h":23.345,"l":22.56,"n":205269,"o":23.2,"t":"2026-05-05T04:00:00Z","v":34972744,"vw":22.935952},{"c":22.91,"h":23.47,"l":22.63,"n":210796,"o":22.995,"t":"2026-05-06T04:00:00Z","v":36627880,"vw":22.978307},{"c":22,"h":22.73,"l":21.38,"n":209918,"o":22.6,"t":"2026-05-07T04:00:00Z","v":36940728,"vw":22.047934},{"c":22.17,"h":22.395,"l":21.48,"n":174817,"o":22,"t":"2026-05-08T04:00:00Z","v":28945775,"vw":21.900953},{"c":23.02,"h":23.365,"l":21.955,"n":240153,"o":22.02,"t":"2026-05-11T04:00:00Z","v":40317903,"vw":22.738825},{"c":21.67,"h":22.5,"l":21.23,"n":230898,"o":22.37,"t":"2026-05-12T04:00:00Z","v":45056149,"vw":21.688246},{"c":21.18,"h":21.685,"l":21.03,"n":151050,"o":21.43,"t":"2026-05-13T04:00:00Z","v":25525247,"vw":21.336862},{"c":22,"h":22.65,"l":20.69,"n":202035,"o":21.2,"t":"2026-05-14T04:00:00Z","v":37538507,"vw":21.855408},{"c":19.87,"h":21.33,"l":19.85,"n":257298,"o":21.28,"t":"2026-05-15T04:00:00Z","v":50480541,"vw":20.287852},{"c":18.73,"h":19.39,"l":18.29,"n":257439,"o":19.34,"t":"2026-05-18T04:00:00Z","v":47951666,"vw":18.766977},{"c":18.63,"h":18.955,"l":18.29,"n":161075,"o":18.49,"t":"2026-05-19T04:00:00Z","v":29471998,"vw":18.636461},{"c":19.39,"h":19.645,"l":18.6467,"n":153292,"o":18.78,"t":"2026-05-20T04:00:00Z","v":26658674,"vw":19.270685},{"c":19.61,"h":19.66,"l":18.96,"n":135814,"o":19,"t":"2026-05-21T04:00:00Z","v":21699091,"vw":19.342058},{"c":18.88,"h":19.87,"l":18.815,"n":153668,"o":19.435,"t":"2026-05-22T04:00:00Z","v":24659298,"vw":19.259719},{"c":19.2,"h":20.05,"l":19.025,"n":184901,"o":19.29,"t":"2026-05-26T04:00:00Z","v":32482771,"vw":19.485456},{"c":18.82,"h":19.15,"l":18.725,"n":149982,"o":18.985,"t":"2026-05-27T04:00:00Z","v":23752124,"vw":18.899415},{"c":19.25,"h":19.335,"l":17.87,"n":210175,"o":18.33,"t":"2026-05-28T04:00:00Z","v":40005163,"vw":18.76049},{"c":19.27,"h":19.855,"l":18.435,"n":195038,"o":18.9,"t":"2026-05-29T04:00:00Z","v":35379117,"vw":19.256739},{"c":18.85,"h":19.44,"l":18.2,"n":211882,"o":18.46,"t":"2026-06-01T04:00:00Z","v":36040259,"vw":18.951285},{"c":17.97,"h":18.7,"l":17.52,"n":252011,"o":18.49,"t":"2026-06-02T04:00:00Z","v":47617942,"vw":17.939137},{"c":16.9,"h":17.815,"l":16.82,"n":210037,"o":17.68,"t":"2026-06-03T04:00:00Z","v":41577753,"vw":17.136491},{"c":17.89,"h":17.95,"l":16.67,"n":241854,"o":16.85,"t":"2026-06-04T04:00:00Z","v":50491169,"vw":17.365246},{"c":15.9,"h":17.0697,"l":15.6,"n":289439,"o":17.01,"t":"2026-06-05T04:00:00Z","v":63161506,"vw":16.080724},{"c":16.85,"h":17.28,"l":16.41,"n":178427,"o":16.63,"t":"2026-06-08T04:00:00Z","v":38587664,"vw":16.888433},{"c":16.2,"h":16.9099,"l":15.47,"n":204437,"o":16.5,"t":"2026-06-09T04:00:00Z","v":38816511,"vw":16.194338},{"c":15.64,"h":16.42,"l":15.53,"n":163920,"o":16.02,"t":"2026-06-10T04:00:00Z","v":30542276,"vw":15.873135},{"c":16.52,"h":16.54,"l":15.352,"n":159994,"o":15.65,"t":"2026-06-11T04:00:00Z","v":36197093,"vw":15.975678},{"c":16.11,"h":16.8099,"l":15.95,"n":142627,"o":16.31,"t":"2026-06-12T04:00:00Z","v":25127332,"vw":16.26773},{"c":17.11,"h":17.82,"l":17.05,"n":229550,"o":17.19,"t":"2026-06-15T04:00:00Z","v":51251230,"vw":17.348401},{"c":16.21,"h":17.26,"l":16.17,"n":164070,"o":16.98,"t":"2026-06-16T04:00:00Z","v":38203429,"vw":16.476494},{"c":15.7,"h":16.83,"l":15.68,"n":141900,"o":16.125,"t":"2026-06-17T04:00:00Z","v":32702552,"vw":16.20933},{"c":16.14,"h":16.22,"l":15.4407,"n":155454,"o":15.96,"t":"2026-06-18T04:00:00Z","v":51600662,"vw":15.889106},{"c":15.86,"h":17.13,"l":15.72,"n":152093,"o":16.28,"t":"2026-06-22T04:00:00Z","v":35742643,"vw":16.23317},{"c":15.13,"h":15.495,"l":14.975,"n":139568,"o":15.11,"t":"2026-06-23T04:00:00Z","v":31450525,"vw":15.171801},{"c":14.02,"h":15.08,"l":13.85,"n":189836,"o":15,"t":"2026-06-24T04:00:00Z","v":46269649,"vw":14.315601},{"c":13.32,"h":14.2725,"l":13.065,"n":190243,"o":14.25,"t":"2026-06-25T04:00:00Z","v":43982729,"vw":13.43034},{"c":13.56,"h":13.805,"l":12.9446,"n":168209,"o":13,"t":"2026-06-26T04:00:00Z","v":66504009,"vw":13.546621},{"c":13.8,"h":13.91,"l":13.0207,"n":142096,"o":13.72,"t":"2026-06-29T04:00:00Z","v":36387588,"vw":13.576503},{"c":13.31,"h":13.51,"l":12.8,"n":144174,"o":13.2,"t":"2026-06-30T04:00:00Z","v":38114360,"vw":13.198074},{"c":14.15,"h":14.63,"l":13.28,"n":157709,"o":13.37,"t":"2026-07-01T04:00:00Z","v":40514537,"vw":14.217602},{"c":14.36,"h":15.25,"l":14.2401,"n":168626,"o":14.565,"t":"2026-07-02T04:00:00Z","v":41137293,"vw":14.609909},{"c":15.55,"h":16.16,"l":14.28,"n":207327,"o":14.325,"t":"2026-07-06T04:00:00Z","v":46732633,"vw":15.476387},{"c":14.8,"h":15.76,"l":14.76,"n":150472,"o":15.35,"t":"2026-07-07T04:00:00Z","v":32608859,"vw":15.175311},{"c":14.86,"h":14.92,"l":14.1,"n":132220,"o":14.345,"t":"2026-07-08T04:00:00Z","v":28394134,"vw":14.55223},{"c":14.69,"h":14.895,"l":14.52,"n":101513,"o":14.66,"t":"2026-07-09T04:00:00Z","v":21064351,"vw":14.715528},{"c":14.98,"h":15.54,"l":14.95,"n":140212,"o":15.27,"t":"2026-07-10T04:00:00Z","v":28703296,"vw":15.162811},{"c":14.61,"h":14.88,"l":14.32,"n":120671,"o":14.76,"t":"2026-07-13T04:00:00Z","v":26298197,"vw":14.538551},{"c":16.29,"h":16.35,"l":15.38,"n":212514,"o":15.42,"t":"2026-07-14T04:00:00Z","v":51559366,"vw":16.086406},{"c":15.79,"h":16.94,"l":15.645,"n":184922,"o":16.785,"t":"2026-07-15T04:00:00Z","v":42765372,"vw":16.030754},{"c":15.44,"h":15.78,"l":15.06,"n":145366,"o":15.67,"t":"2026-07-16T04:00:00Z","v":28529182,"vw":15.494279},{"c":15.69,"h":15.86,"l":14.67,"n":158092,"o":14.92,"t":"2026-07-17T04:00:00Z","v":36011768,"vw":15.474981},{"c":16.63,"h":16.875,"l":15.86,"n":165842,"o":16.015,"t":"2026-07-20T04:00:00Z","v":32174086,"vw":16.487428},{"c":17.23,"h":17.24,"l":16.69,"n":162303,"o":16.965,"t":"2026-07-21T04:00:00Z","v":35861384,"vw":17.005456},{"c":17.74,"h":18.24,"l":17.03,"n":176522,"o":17.07,"t":"2026-07-22T04:00:00Z","v":35252635,"vw":17.70697},{"c":16.59,"h":17.865,"l":16.29,"n":182118,"o":17.23,"t":"2026-07-23T04:00:00Z","v":42749740,"vw":16.774897},{"c":15.79,"h":16.61,"l":15.515,"n":135724,"o":16.59,"t":"2026-07-24T04:00:00Z","v":31743750,"vw":15.825551},{"c":17.92,"h":18.32,"l":16.67,"n":291359,"o":16.705,"t":"2026-07-27T04:00:00Z","v":62606970,"vw":17.759521},{"c":17.57,"h":17.89,"l":16.33,"n":165597,"o":17.065,"t":"2026-07-28T04:00:00Z","v":33446402,"vw":17.290026},{"c":16.59,"h":17.73,"l":16.53,"n":159093,"o":17.49,"t":"2026-07-29T04:00:00Z","v":32464423,"vw":17.042269},{"c":18.08,"h":18.23,"l":16.865,"n":163624,"o":16.98,"t":"2026-07-30T04:00:00Z","v":35749262,"vw":17.817121},{"c":17.28,"h":17.77,"l":16.525,"n":192316,"o":17.765,"t":"2026-07-31T04:00:00Z","v":35237853,"vw":17.039479},{"c":17.42,"h":17.545,"l":16.63,"n":132529,"o":16.96,"t":"2026-08-03T04:00:00Z","v":21897969,"vw":17.269073},{"c":18.1,"h":18.19,"l":17.31,"n":141743,"o":17.48,"t":"2026-08-04T04:00:00Z","v":28707746,"vw":17.804629},{"c":18.43,"h":18.6,"l":17.58,"n":144339,"o":18.1,"t":"2026-08-05T04:00:00Z","v":29216500,"vw":18.194772},{"c":18.3,"h":18.71,"l":17.83,"n":141343,"o":18.02,"t":"2026-08-06T04:00:00Z","v":24915431,"vw":18.321999},{"c":18.82,"h":19.3,"l":18.1301,"n":156796,"o":18.86,"t":"2026-08-07T04:00:00Z","v":29939568,"vw":18.692589},{"c":18.1,"h":18.86,"l":18.06,"n":141419,"o":18.75,"t":"2026-08-10T04:00:00Z","v":27614790,"vw":18.273727},{"c":18.09,"h":18.465,"l":17.635,"n":114221,"o":18.275,"t":"2026-08-11T04:00:00Z","v":19606388,"vw":17.997369},{"c":17.89,"h":18.42,"l":17.84,"n":126647,"o":18.36,"t":"2026-08-12T04:00:00Z","v":21857352,"vw":18.036598},{"c":18.29,"h":18.465,"l":17.67,"n":108874,"o":17.875,"t":"2026-08-13T04:00:00Z","v":24264749,"vw":18.118906},{"c":18.08,"h":18.225,"l":17.4,"n":135170,"o":18,"t":"2026-08-14T04:00:00Z","v":26221397,"vw":17.854379},{"c":18.73,"h":19,"l":18.11,"n":153811,"o":18.2,"t":"2026-08-17T04:00:00Z","v":30906642,"vw":18.74757},{"c":18.28,"h":18.95,"l":18.26,"n":103656,"o":18.34,"t":"2026-08-18T04:00:00Z","v":20736477,"vw":18.551089},{"c":20.24,"h":20.895,"l":18.37,"n":349997,"o":18.53,"t":"2026-08-19T04:00:00Z","v":75516184,"vw":20.070612},{"c":21.57,"h":21.7993,"l":20.62,"n":358974,"o":21.46,"t":"2026-08-20T04:00:00Z","v":64919547,"vw":21.391667},{"c":22.83,"h":23.34,"l":21.8998,"n":345157,"o":22.25,"t":"2026-08-21T04:00:00Z","v":59411269,"vw":22.688391},{"c":24.14,"h":24.94,"l":23.23,"n":350690,"o":23.6,"t":"2026-08-24T04:00:00Z","v":66603084,"vw":24.218262},{"c":24.82,"h":25.7758,"l":23.59,"n":368991,"o":23.8,"t":"2026-08-25T04:00:00Z","v":61333386,"vw":24.95163},{"c":24.91,"h":25.26,"l":24.12,"n":211183,"o":24.24,"t":"2026-08-26T04:00:00Z","v":36049557,"vw":24.899625},{"c":25.63,"h":26.91,"l":25.105,"n":314508,"o":25.91,"t":"2026-08-27T04:00:00Z","v":56690452,"vw":25.978859},{"c":23.8,"h":25.68,"l":23.75,"n":280813,"o":25.1,"t":"2026-08-28T04:00:00Z","v":51548738,"vw":24.441915},{"c":25.32,"h":25.47,"l":23.7,"n":240340,"o":23.96,"t":"2026-08-31T04:00:00Z","v":41600599,"vw":24.644919},{"c":23.37,"h":24.58,"l":23.055,"n":205206,"o":24.39,"t":"2026-09-01T04:00:00Z","v":40312785,"vw":23.687194},{"c":23.06,"h":23.54,"l":22.8105,"n":162753,"o":23.09,"t":"2026-09-02T04:00:00Z","v":26842370,"vw":23.16901},{"c":26.45,"h":26.6,"l":23.79,"n":374245,"o":23.86,"t":"2026-09-03T04:00:00Z","v":67029367,"vw":25.708367},{"c":24.97,"h":25.49,"l":24.525,"n":244885,"o":25.335,"t":"2026-09-04T04:00:00Z","v":46671599,"vw":24.927472},{"c":24.77,"h":25.21,"l":24.2,"n":172013,"o":24.76,"t":"2026-09-08T04:00:00Z","v":29924773,"vw":24.799254},{"c":24.21,"h":25.58,"l":24.12,"n":165964,"o":25.5,"t":"2026-09-09T04:00:00Z","v":28464129,"vw":24.647106},{"c":24.2,"h":24.6801,"l":23.36,"n":165355,"o":23.67,"t":"2026-09-10T04:00:00Z","v":26310869,"vw":24.220668},{"c":25.03,"h":26.97,"l":24.28,"n":344141,"o":24.51,"t":"2026-09-11T04:00:00Z","v":62881113,"vw":25.665654},{"c":25.76,"h":25.97,"l":24.5,"n":215114,"o":24.605,"t":"2026-09-14T04:00:00Z","v":44328751,"vw":25.402563},{"c":23.6,"h":24.71,"l":22.995,"n":256186,"o":24.59,"t":"2026-09-15T04:00:00Z","v":52529618,"vw":23.923021},{"c":22.81,"h":23.5906,"l":22.16,"n":205561,"o":23.45,"t":"2026-09-16T04:00:00Z","v":42227853,"vw":22.783953},{"c":23.89,"h":24.575,"l":23.225,"n":208442,"o":23.465,"t":"2026-09-17T04:00:00Z","v":41879812,"vw":23.973771},{"c":25.99,"h":26.37,"l":24.76,"n":263527,"o":24.83,"t":"2026-09-18T04:00:00Z","v":65265607,"vw":25.77036},{"c":28.25,"h":28.33,"l":27.08,"n":267113,"o":27.56,"t":"2026-09-21T04:00:00Z","v":52431626,"vw":27.759045},{"c":28.76,"h":28.86,"l":27.72,"n":211552,"o":27.98,"t":"2026-09-22T04:00:00Z","v":40631546,"vw":28.302616},{"c":27.46,"h":28.555,"l":27.3,"n":200014,"o":28.18,"t":"2026-09-23T04:00:00Z","v":36295483,"vw":27.666486},{"c":28.03,"h":28.33,"l":27.15,"n":174553,"o":27.205,"t":"2026-09-24T04:00:00Z","v":33073830,"vw":27.852362},{"c":27.56,"h":28.39,"l":26.92,"n":165532,"o":28.28,"t":"2026-09-25T04:00:00Z","v":32061079,"vw":27.50885},{"c":26.84,"h":27.925,"l":26.73,"n":153979,"o":27.13,"t":"2026-09-28T04:00:00Z","v":27191812,"vw":27.335603},{"c":26.73,"h":27.88,"l":26.35,"n":143603,"o":27.81,"t":"2026-09-29T04:00:00Z","v":31280597,"vw":26.816852},{"c":26.43,"h":27.95,"l":26.22,"n":173997,"o":27.325,"t":"2026-09-30T04:00:00Z","v":28622310,"vw":26.71176},{"c":26.73,"h":27.38,"l":26.27,"n":173437,"o":26.45,"t":"2026-10-01T04:00:00Z","v":29584332,"vw":26.751363},{"c":26.27,"h":28.2,"l":25.92,"n":221791,"o":27.56,"t":"2026-10-02T04:00:00Z","v":36893306,"vw":26.844401},{"c":26.79,"h":27.29,"l":26.335,"n":155018,"o":26.8,"t":"2026-10-05T04:00:00Z","v":29135259,"vw":26.784513},{"c":26.2,"h":27.145,"l":25.82,"n":158623,"o":26.75,"t":"2026-10-06T04:00:00Z","v":30068654,"vw":26.491526},{"c":24.66,"h":25.19,"l":24.28,"n":174578,"o":24.95,"t":"2026-10-07T04:00:00Z","v":36000443,"vw":24.609831},{"c":24.04,"h":24.45,"l":23.25,"n":189966,"o":24.12,"t":"2026-10-08T04:00:00Z","v":34470879,"vw":23.82655},{"c":24.03,"h":24.59,"l":23.81,"n":121248,"o":24.4,"t":"2026-10-09T04:00:00Z","v":23268680,"vw":24.119148},{"c":23.83,"h":24.43,"l":23.625,"n":112781,"o":24.21,"t":"2026-10-12T04:00:00Z","v":20923689,"vw":23.98784},{"c":23.49,"h":24.02,"l":23.345,"n":111586,"o":23.62,"t":"2026-10-13T04:00:00Z","v":23008729,"vw":23.684443},{"c":22.25,"h":23.125,"l":21.93,"n":195528,"o":23.02,"t":"2026-10-14T04:00:00Z","v":41046226,"vw":22.346044},{"c":23.36,"h":23.59,"l":20.55,"n":207396,"o":21.18,"t":"2026-10-15T04:00:00Z","v":46655489,"vw":22.396413},{"c":21.66,"h":23.36,"l":21.465,"n":162315,"o":22.95,"t":"2026-10-16T04:00:00Z","v":37159176,"vw":22.075178},{"c":21.57,"h":22.15,"l":21.3705,"n":112359,"o":22.05,"t":"2026-10-19T04:00:00Z","v":22168763,"vw":21.666259},{"c":22.82,"h":23.46,"l":21.27,"n":147279,"o":21.32,"t":"2026-10-20T04:00:00Z","v":32741160,"vw":22.774516},{"c":24.305,"h":24.54,"l":23.045,"n":114799,"o":23.36,"t":"2026-10-21T04:00:00Z","v":22240214,"vw":23.863187}],"volatilityBars":[{"c":23.57,"h":23.66,"l":23.29,"n":2555,"o":23.45,"t":"2026-10-14T08:00:00Z","v":335505,"vw":23.448553},{"c":23.5026,"h":23.6,"l":23.5,"n":143,"o":23.6,"t":"2026-10-14T08:15:00Z","v":16090,"vw":23.543479},{"c":23.39,"h":23.52,"l":23.38,"n":139,"o":23.5026,"t":"2026-10-14T08:30:00Z","v":26799,"vw":23.42763},{"c":23.4,"h":23.4203,"l":23.37,"n":98,"o":23.4,"t":"2026-10-14T08:45:00Z","v":11129,"vw":23.397068},{"c":23.36,"h":23.4196,"l":23.35,"n":183,"o":23.39,"t":"2026-10-14T09:00:00Z","v":17803,"vw":23.386079},{"c":23.3,"h":23.381,"l":23.3,"n":136,"o":23.35,"t":"2026-10-14T09:15:00Z","v":10563,"vw":23.328527},{"c":23.28,"h":23.31,"l":23.28,"n":183,"o":23.3,"t":"2026-10-14T09:30:00Z","v":15433,"vw":23.291408},{"c":23.26,"h":23.2983,"l":23.26,"n":163,"o":23.29,"t":"2026-10-14T09:45:00Z","v":21630,"vw":23.270959},{"c":23.25,"h":23.3051,"l":23.1314,"n":327,"o":23.2549,"t":"2026-10-14T10:00:00Z","v":17685,"vw":23.212033},{"c":23.31,"h":23.34,"l":23.28,"n":148,"o":23.3,"t":"2026-10-14T10:15:00Z","v":11616,"vw":23.306286},{"c":23.31,"h":23.36,"l":23.28,"n":233,"o":23.2952,"t":"2026-10-14T10:30:00Z","v":19133,"vw":23.316808},{"c":23.36,"h":23.37,"l":23.31,"n":98,"o":23.33,"t":"2026-10-14T10:45:00Z","v":11719,"vw":23.34436},{"c":23.3084,"h":23.3598,"l":23.26,"n":378,"o":23.355,"t":"2026-10-14T11:00:00Z","v":78171,"vw":23.306041},{"c":23.27,"h":23.32,"l":23.23,"n":195,"o":23.31,"t":"2026-10-14T11:15:00Z","v":32943,"vw":23.29223},{"c":23.29,"h":23.32,"l":23.26,"n":117,"o":23.27,"t":"2026-10-14T11:30:00Z","v":17449,"vw":23.285692},{"c":23.32,"h":23.34,"l":23.3,"n":233,"o":23.3,"t":"2026-10-14T11:45:00Z","v":20786,"vw":23.31332},{"c":23.4869,"h":23.4869,"l":23.32,"n":354,"o":23.32,"t":"2026-10-14T12:00:00Z","v":58414,"vw":23.406899},{"c":23.48,"h":23.4868,"l":23.36,"n":300,"o":23.48,"t":"2026-10-14T12:15:00Z","v":38854,"vw":23.419112},{"c":23.03,"h":23.5,"l":22.9451,"n":2346,"o":23.49,"t":"2026-10-14T12:30:00Z","v":302451,"vw":23.073779},{"c":22.9719,"h":23.1078,"l":22.96,"n":926,"o":23.01,"t":"2026-10-14T12:45:00Z","v":185568,"vw":23.021783},{"c":22.91,"h":23.02,"l":22.89,"n":1509,"o":22.98,"t":"2026-10-14T13:00:00Z","v":161652,"vw":22.950951},{"c":23.02,"h":23.02,"l":22.86,"n":1225,"o":22.9,"t":"2026-10-14T13:15:00Z","v":155107,"vw":22.927452},{"c":22.9386,"h":23.125,"l":22.88,"n":15592,"o":23.02,"t":"2026-10-14T13:30:00Z","v":2844567,"vw":22.971231},{"c":22.485,"h":23.0375,"l":22.47,"n":14626,"o":22.935,"t":"2026-10-14T13:45:00Z","v":3202528,"vw":22.740077},{"c":22.23,"h":22.525,"l":22.14,"n":15169,"o":22.485,"t":"2026-10-14T14:00:00Z","v":2730877,"vw":22.303827},{"c":22.125,"h":22.315,"l":22.08,"n":8637,"o":22.22,"t":"2026-10-14T14:15:00Z","v":1608281,"vw":22.182868},{"c":22.07,"h":22.23,"l":21.93,"n":13483,"o":22.125,"t":"2026-10-14T14:30:00Z","v":2402525,"vw":22.056968},{"c":22.235,"h":22.2597,"l":22.035,"n":7159,"o":22.0769,"t":"2026-10-14T14:45:00Z","v":1416739,"vw":22.141775},{"c":22.085,"h":22.2398,"l":21.97,"n":5469,"o":22.235,"t":"2026-10-14T15:00:00Z","v":915083,"vw":22.092387},{"c":22.3499,"h":22.37,"l":22.0803,"n":8923,"o":22.0874,"t":"2026-10-14T15:15:00Z","v":1799746,"vw":22.268847},{"c":22.32,"h":22.39,"l":22.235,"n":6671,"o":22.35,"t":"2026-10-14T15:30:00Z","v":1225675,"vw":22.318623},{"c":22.295,"h":22.375,"l":22.2386,"n":4471,"o":22.325,"t":"2026-10-14T15:45:00Z","v":787894,"vw":22.3051},{"c":22.225,"h":22.4,"l":22.22,"n":4639,"o":22.295,"t":"2026-10-14T16:00:00Z","v":747793,"vw":22.31635},{"c":22.215,"h":22.29,"l":22.18,"n":3445,"o":22.225,"t":"2026-10-14T16:15:00Z","v":524065,"vw":22.226357},{"c":22.535,"h":22.58,"l":22.21,"n":5644,"o":22.215,"t":"2026-10-14T16:30:00Z","v":1003936,"vw":22.427728},{"c":22.6351,"h":22.6351,"l":22.46,"n":4336,"o":22.54,"t":"2026-10-14T16:45:00Z","v":786492,"vw":22.523561},{"c":22.495,"h":22.73,"l":22.48,"n":5643,"o":22.64,"t":"2026-10-14T17:00:00Z","v":1047615,"vw":22.6121},{"c":22.34,"h":22.51,"l":22.29,"n":5169,"o":22.49,"t":"2026-10-14T17:15:00Z","v":920043,"vw":22.410266},{"c":22.2301,"h":22.355,"l":22.22,"n":2971,"o":22.3405,"t":"2026-10-14T17:30:00Z","v":452415,"vw":22.266769},{"c":22.0777,"h":22.2389,"l":22.045,"n":4336,"o":22.23,"t":"2026-10-14T17:45:00Z","v":846714,"vw":22.114762},{"c":22.125,"h":22.16,"l":22,"n":3960,"o":22.08,"t":"2026-10-14T18:00:00Z","v":688010,"vw":22.05853},{"c":22.125,"h":22.16,"l":22.08,"n":2692,"o":22.125,"t":"2026-10-14T18:15:00Z","v":490271,"vw":22.114878},{"c":22.055,"h":22.1499,"l":22.05,"n":2843,"o":22.125,"t":"2026-10-14T18:30:00Z","v":513746,"vw":22.098665},{"c":22.085,"h":22.185,"l":22.045,"n":3806,"o":22.06,"t":"2026-10-14T18:45:00Z","v":548880,"vw":22.109714},{"c":22.205,"h":22.215,"l":22.04,"n":4082,"o":22.085,"t":"2026-10-14T19:00:00Z","v":716014,"vw":22.112392},{"c":22.335,"h":22.405,"l":22.17,"n":5311,"o":22.205,"t":"2026-10-14T19:15:00Z","v":1130289,"vw":22.292691},{"c":22.3,"h":22.4,"l":22.265,"n":6483,"o":22.335,"t":"2026-10-14T19:30:00Z","v":1115956,"vw":22.333004},{"c":22.265,"h":22.3099,"l":22.16,"n":13047,"o":22.3098,"t":"2026-10-14T19:45:00Z","v":2453764,"vw":22.227888},{"c":22.17,"h":22.3,"l":22.16,"n":459,"o":22.25,"t":"2026-10-14T20:00:00Z","v":5866330,"vw":22.249444},{"c":22.15,"h":22.19,"l":22.15,"n":170,"o":22.19,"t":"2026-10-14T20:15:00Z","v":40195,"vw":22.170847},{"c":22.13,"h":22.18,"l":22.08,"n":392,"o":22.16,"t":"2026-10-14T20:30:00Z","v":62169,"vw":22.128568},{"c":22.08,"h":22.25,"l":22.07,"n":183,"o":22.1277,"t":"2026-10-14T20:45:00Z","v":23633,"vw":22.140732},{"c":22.05,"h":22.1292,"l":22.006,"n":327,"o":22.1292,"t":"2026-10-14T21:00:00Z","v":49727,"vw":22.04189},{"c":22.07,"h":22.0876,"l":22.02,"n":109,"o":22.02,"t":"2026-10-14T21:15:00Z","v":23578,"vw":22.063989},{"c":22.0475,"h":22.09,"l":22.02,"n":257,"o":22.0897,"t":"2026-10-14T21:30:00Z","v":42880,"vw":22.048627},{"c":22.0575,"h":22.06,"l":22,"n":186,"o":22.03,"t":"2026-10-14T21:45:00Z","v":46664,"vw":22.053348},{"c":22,"h":22.119,"l":22,"n":217,"o":22.06,"t":"2026-10-14T22:00:00Z","v":104381,"vw":22.047489},{"c":21.99,"h":22.029,"l":21.94,"n":462,"o":22.0077,"t":"2026-10-14T22:15:00Z","v":26980,"vw":21.977341},{"c":21.97,"h":22.02,"l":21.88,"n":523,"o":22.0141,"t":"2026-10-14T22:30:00Z","v":48625,"vw":21.936254},{"c":21.92,"h":21.9693,"l":21.87,"n":434,"o":21.89,"t":"2026-10-14T22:45:00Z","v":46050,"vw":21.904811},{"c":21.96,"h":21.9799,"l":21.92,"n":234,"o":21.92,"t":"2026-10-14T23:00:00Z","v":44077,"vw":21.946671},{"c":21.93,"h":21.9999,"l":21.93,"n":161,"o":21.98,"t":"2026-10-14T23:15:00Z","v":24169,"vw":21.954434},{"c":21.94,"h":21.95,"l":21.87,"n":270,"o":21.93,"t":"2026-10-14T23:30:00Z","v":33402,"vw":21.917645},{"c":21.929,"h":22,"l":21.8802,"n":208,"o":21.93,"t":"2026-10-14T23:45:00Z","v":69565,"vw":21.924906},{"c":21.5068,"h":21.71,"l":21.22,"n":3637,"o":21.55,"t":"2026-10-15T08:00:00Z","v":517434,"vw":21.413073},{"c":21.455,"h":21.508,"l":21.41,"n":170,"o":21.45,"t":"2026-10-15T08:15:00Z","v":21111,"vw":21.446211},{"c":21.47,"h":21.5,"l":21.46,"n":118,"o":21.46,"t":"2026-10-15T08:30:00Z","v":16710,"vw":21.479765},{"c":21.513,"h":21.5474,"l":21.49,"n":119,"o":21.5,"t":"2026-10-15T08:45:00Z","v":7271,"vw":21.524133},{"c":21.57,"h":21.59,"l":21.4953,"n":179,"o":21.52,"t":"2026-10-15T09:00:00Z","v":29108,"vw":21.529964},{"c":21.4775,"h":21.56,"l":21.47,"n":182,"o":21.56,"t":"2026-10-15T09:15:00Z","v":9564,"vw":21.494388},{"c":21.4888,"h":21.51,"l":21.44,"n":221,"o":21.46,"t":"2026-10-15T09:30:00Z","v":19197,"vw":21.475755},{"c":21.51,"h":21.51,"l":21.44,"n":109,"o":21.44,"t":"2026-10-15T09:45:00Z","v":10358,"vw":21.463948},{"c":21.47,"h":21.49,"l":21.39,"n":208,"o":21.49,"t":"2026-10-15T10:00:00Z","v":15043,"vw":21.444173},{"c":21.355,"h":21.47,"l":21.33,"n":325,"o":21.41,"t":"2026-10-15T10:15:00Z","v":23305,"vw":21.375448},{"c":21.37,"h":21.46,"l":21.3,"n":517,"o":21.36,"t":"2026-10-15T10:30:00Z","v":99864,"vw":21.362698},{"c":21.43,"h":21.4694,"l":21.35,"n":381,"o":21.36,"t":"2026-10-15T10:45:00Z","v":73588,"vw":21.431146},{"c":21.4284,"h":21.46,"l":21.21,"n":787,"o":21.44,"t":"2026-10-15T11:00:00Z","v":147904,"vw":21.338267},{"c":21.42,"h":21.4969,"l":21.37,"n":440,"o":21.42,"t":"2026-10-15T11:15:00Z","v":190601,"vw":21.446727},{"c":21.47,"h":21.52,"l":21.4086,"n":387,"o":21.4086,"t":"2026-10-15T11:30:00Z","v":102516,"vw":21.482336},{"c":21.38,"h":21.48,"l":21.38,"n":190,"o":21.441,"t":"2026-10-15T11:45:00Z","v":23392,"vw":21.414714},{"c":21.4,"h":21.41,"l":21.3436,"n":357,"o":21.37,"t":"2026-10-15T12:00:00Z","v":35951,"vw":21.374906},{"c":21.45,"h":21.47,"l":21.3815,"n":344,"o":21.4016,"t":"2026-10-15T12:15:00Z","v":31666,"vw":21.428197},{"c":21.2516,"h":21.45,"l":21.12,"n":1255,"o":21.36,"t":"2026-10-15T12:30:00Z","v":188921,"vw":21.271894},{"c":21.2,"h":21.32,"l":21.2,"n":466,"o":21.26,"t":"2026-10-15T12:45:00Z","v":52086,"vw":21.244333},{"c":21.2206,"h":21.2879,"l":21.17,"n":788,"o":21.2,"t":"2026-10-15T13:00:00Z","v":100207,"vw":21.219448},{"c":21.15,"h":21.25,"l":21.15,"n":1073,"o":21.24,"t":"2026-10-15T13:15:00Z","v":131199,"vw":21.201404},{"c":21.13,"h":21.28,"l":20.8,"n":23123,"o":21.18,"t":"2026-10-15T13:30:00Z","v":4304599,"vw":21.067308},{"c":20.75,"h":21.13,"l":20.55,"n":16418,"o":21.12,"t":"2026-10-15T13:45:00Z","v":3054396,"vw":20.781183},{"c":21.165,"h":21.4,"l":20.71,"n":11475,"o":20.74,"t":"2026-10-15T14:00:00Z","v":2440183,"vw":21.116602},{"c":21.1869,"h":21.26,"l":21.07,"n":5856,"o":21.17,"t":"2026-10-15T14:15:00Z","v":1050545,"vw":21.171018},{"c":21.6089,"h":21.63,"l":21.07,"n":7572,"o":21.1835,"t":"2026-10-15T14:30:00Z","v":1565254,"vw":21.38036},{"c":21.8899,"h":21.935,"l":21.57,"n":9537,"o":21.6,"t":"2026-10-15T14:45:00Z","v":1998122,"vw":21.741298},{"c":22.24,"h":22.2962,"l":21.805,"n":9922,"o":21.885,"t":"2026-10-15T15:00:00Z","v":2390812,"vw":22.110031},{"c":22.36,"h":22.405,"l":22.235,"n":7011,"o":22.24,"t":"2026-10-15T15:15:00Z","v":1382622,"vw":22.326518},{"c":22.65,"h":22.685,"l":22.32,"n":6882,"o":22.37,"t":"2026-10-15T15:30:00Z","v":1624067,"vw":22.528032},{"c":22.7,"h":22.73,"l":22.59,"n":5134,"o":22.65,"t":"2026-10-15T15:45:00Z","v":896319,"vw":22.662345},{"c":22.635,"h":22.729,"l":22.565,"n":5514,"o":22.69,"t":"2026-10-15T16:00:00Z","v":1206038,"vw":22.639895},{"c":22.445,"h":22.64,"l":22.44,"n":3751,"o":22.635,"t":"2026-10-15T16:15:00Z","v":849906,"vw":22.53596},{"c":22.6,"h":22.6,"l":22.43,"n":3532,"o":22.445,"t":"2026-10-15T16:30:00Z","v":698006,"vw":22.514869},{"c":22.68,"h":22.71,"l":22.6,"n":3528,"o":22.6,"t":"2026-10-15T16:45:00Z","v":862204,"vw":22.649286},{"c":22.88,"h":22.895,"l":22.645,"n":4402,"o":22.69,"t":"2026-10-15T17:00:00Z","v":805544,"vw":22.7619},{"c":22.9788,"h":23.05,"l":22.8795,"n":5088,"o":22.88,"t":"2026-10-15T17:15:00Z","v":1117941,"vw":22.972486},{"c":23.135,"h":23.16,"l":22.93,"n":4007,"o":22.975,"t":"2026-10-15T17:30:00Z","v":670357,"vw":23.045453},{"c":23.2622,"h":23.285,"l":23.13,"n":6401,"o":23.135,"t":"2026-10-15T17:45:00Z","v":1113497,"vw":23.222224},{"c":23.135,"h":23.27,"l":23.09,"n":6223,"o":23.26,"t":"2026-10-15T18:00:00Z","v":1310358,"vw":23.148544},{"c":23.245,"h":23.25,"l":23.09,"n":5144,"o":23.14,"t":"2026-10-15T18:15:00Z","v":970936,"vw":23.156652},{"c":23.4299,"h":23.43,"l":23.24,"n":5601,"o":23.25,"t":"2026-10-15T18:30:00Z","v":1288289,"vw":23.323377},{"c":23.305,"h":23.46,"l":23.26,"n":4398,"o":23.435,"t":"2026-10-15T18:45:00Z","v":913933,"vw":23.337712},{"c":23.385,"h":23.4,"l":23.285,"n":4114,"o":23.3,"t":"2026-10-15T19:00:00Z","v":778653,"vw":23.341287},{"c":23.445,"h":23.59,"l":23.385,"n":5085,"o":23.385,"t":"2026-10-15T19:15:00Z","v":1285908,"vw":23.513635},{"c":23.505,"h":23.525,"l":23.35,"n":6440,"o":23.44,"t":"2026-10-15T19:30:00Z","v":1189247,"vw":23.439267},{"c":23.345,"h":23.57,"l":23.31,"n":16154,"o":23.505,"t":"2026-10-15T19:45:00Z","v":3455901,"vw":23.446803},{"c":23.325,"h":23.4,"l":23.31,"n":350,"o":23.34,"t":"2026-10-15T20:00:00Z","v":5187875,"vw":23.358867},{"c":23.3723,"h":23.44,"l":23.33,"n":166,"o":23.33,"t":"2026-10-15T20:15:00Z","v":22137,"vw":23.364271},{"c":23.375,"h":23.44,"l":23.36,"n":91,"o":23.385,"t":"2026-10-15T20:30:00Z","v":15554,"vw":23.390323},{"c":23.15,"h":23.39,"l":23.1,"n":506,"o":23.38,"t":"2026-10-15T20:45:00Z","v":89623,"vw":23.222969},{"c":23.26,"h":23.31,"l":23.14,"n":236,"o":23.2366,"t":"2026-10-15T21:00:00Z","v":58673,"vw":23.238136},{"c":23.36,"h":23.4,"l":23.22,"n":157,"o":23.26,"t":"2026-10-15T21:15:00Z","v":37671,"vw":23.316684},{"c":23.39,"h":23.4638,"l":23.33,"n":65,"o":23.35,"t":"2026-10-15T21:30:00Z","v":13140,"vw":23.423152},{"c":23.33,"h":23.3917,"l":23.3287,"n":76,"o":23.38,"t":"2026-10-15T21:45:00Z","v":6011,"vw":23.358704},{"c":23.41,"h":23.43,"l":23.3201,"n":118,"o":23.3201,"t":"2026-10-15T22:00:00Z","v":14521,"vw":23.391803},{"c":23.35,"h":23.4259,"l":23.34,"n":42,"o":23.36,"t":"2026-10-15T22:15:00Z","v":18796,"vw":23.372602},{"c":23.33,"h":23.37,"l":23.32,"n":55,"o":23.35,"t":"2026-10-15T22:30:00Z","v":11364,"vw":23.340022},{"c":23.32,"h":23.38,"l":23.29,"n":140,"o":23.33,"t":"2026-10-15T22:45:00Z","v":35161,"vw":23.32711},{"c":23.2,"h":23.31,"l":23.2,"n":151,"o":23.29,"t":"2026-10-15T23:00:00Z","v":21296,"vw":23.220446},{"c":23.22,"h":23.24,"l":23.17,"n":68,"o":23.19,"t":"2026-10-15T23:15:00Z","v":19986,"vw":23.192876},{"c":23.1512,"h":23.2507,"l":23.1512,"n":61,"o":23.2267,"t":"2026-10-15T23:30:00Z","v":5275,"vw":23.20652},{"c":23.24,"h":23.24,"l":23.1512,"n":77,"o":23.1535,"t":"2026-10-15T23:45:00Z","v":18793,"vw":23.19912},{"c":23.13,"h":23.4184,"l":23.13,"n":1176,"o":23.18,"t":"2026-10-16T08:00:00Z","v":120665,"vw":23.275806},{"c":23.28,"h":23.28,"l":23.11,"n":77,"o":23.16,"t":"2026-10-16T08:15:00Z","v":5585,"vw":23.192219},{"c":23.2452,"h":23.3,"l":23.2283,"n":71,"o":23.25,"t":"2026-10-16T08:30:00Z","v":6908,"vw":23.268559},{"c":23.25,"h":23.32,"l":23.24,"n":51,"o":23.29,"t":"2026-10-16T08:45:00Z","v":5097,"vw":23.298252},{"c":23.27,"h":23.27,"l":23.15,"n":126,"o":23.23,"t":"2026-10-16T09:00:00Z","v":8575,"vw":23.210905},{"c":23.21,"h":23.22,"l":23.19,"n":78,"o":23.21,"t":"2026-10-16T09:15:00Z","v":3644,"vw":23.206957},{"c":23.2226,"h":23.26,"l":23.21,"n":81,"o":23.22,"t":"2026-10-16T09:30:00Z","v":5537,"vw":23.237044},{"c":23.13,"h":23.2674,"l":23.13,"n":79,"o":23.26,"t":"2026-10-16T09:45:00Z","v":4743,"vw":23.188395},{"c":23.05,"h":23.12,"l":23.01,"n":330,"o":23.12,"t":"2026-10-16T10:00:00Z","v":25656,"vw":23.033628},{"c":23.13,"h":23.17,"l":23.07,"n":134,"o":23.07,"t":"2026-10-16T10:15:00Z","v":12509,"vw":23.140557},{"c":23.32,"h":23.35,"l":23.13,"n":163,"o":23.13,"t":"2026-10-16T10:30:00Z","v":21318,"vw":23.262343},{"c":23.26,"h":23.32,"l":23.25,"n":88,"o":23.27,"t":"2026-10-16T10:45:00Z","v":6593,"vw":23.282491},{"c":23.5,"h":23.53,"l":23.2,"n":617,"o":23.2984,"t":"2026-10-16T11:00:00Z","v":117596,"vw":23.423283},{"c":23.53,"h":23.5865,"l":23.35,"n":451,"o":23.5057,"t":"2026-10-16T11:15:00Z","v":42366,"vw":23.447796},{"c":23.35,"h":23.5721,"l":23.27,"n":439,"o":23.54,"t":"2026-10-16T11:30:00Z","v":52169,"vw":23.384301},{"c":23.2542,"h":23.3499,"l":23.2542,"n":239,"o":23.34,"t":"2026-10-16T11:45:00Z","v":20028,"vw":23.290382},{"c":23.2,"h":23.31,"l":23.18,"n":401,"o":23.31,"t":"2026-10-16T12:00:00Z","v":30101,"vw":23.236225},{"c":23.29,"h":23.3334,"l":23.18,"n":97,"o":23.2,"t":"2026-10-16T12:15:00Z","v":14624,"vw":23.295002},{"c":23.21,"h":23.31,"l":23.2034,"n":198,"o":23.28,"t":"2026-10-16T12:30:00Z","v":42272,"vw":23.258659},{"c":23.16,"h":23.22,"l":23.12,"n":287,"o":23.2,"t":"2026-10-16T12:45:00Z","v":36287,"vw":23.177134},{"c":23.15,"h":23.1779,"l":23.08,"n":217,"o":23.17,"t":"2026-10-16T13:00:00Z","v":43049,"vw":23.111959},{"c":22.93,"h":23.19,"l":22.9,"n":748,"o":23.15,"t":"2026-10-16T13:15:00Z","v":64914,"vw":23.044973},{"c":22.975,"h":23.12,"l":22.69,"n":8346,"o":22.95,"t":"2026-10-16T13:30:00Z","v":1713283,"vw":22.873781},{"c":22.955,"h":23.01,"l":22.68,"n":7120,"o":22.97,"t":"2026-10-16T13:45:00Z","v":1102640,"vw":22.852084},{"c":23.21,"h":23.22,"l":22.905,"n":5659,"o":22.955,"t":"2026-10-16T14:00:00Z","v":1008220,"vw":23.056255},{"c":23.22,"h":23.305,"l":23.17,"n":4756,"o":23.215,"t":"2026-10-16T14:15:00Z","v":915572,"vw":23.229531},{"c":23.245,"h":23.36,"l":23.195,"n":3464,"o":23.225,"t":"2026-10-16T14:30:00Z","v":542396,"vw":23.291676},{"c":22.755,"h":23.28,"l":22.75,"n":5634,"o":23.245,"t":"2026-10-16T14:45:00Z","v":1177360,"vw":22.986149},{"c":22.68,"h":22.785,"l":22.475,"n":7503,"o":22.755,"t":"2026-10-16T15:00:00Z","v":1707886,"vw":22.621894},{"c":22.525,"h":22.69,"l":22.435,"n":3948,"o":22.67,"t":"2026-10-16T15:15:00Z","v":609368,"vw":22.554068},{"c":22.535,"h":22.645,"l":22.525,"n":3043,"o":22.525,"t":"2026-10-16T15:30:00Z","v":483424,"vw":22.592591},{"c":22.205,"h":22.5955,"l":22.205,"n":5554,"o":22.54,"t":"2026-10-16T15:45:00Z","v":1076913,"vw":22.318895},{"c":22.31,"h":22.32,"l":22.09,"n":5168,"o":22.205,"t":"2026-10-16T16:00:00Z","v":965471,"vw":22.166344},{"c":22.33,"h":22.37,"l":22.1781,"n":4117,"o":22.32,"t":"2026-10-16T16:15:00Z","v":708676,"vw":22.291914},{"c":22.265,"h":22.328,"l":22.185,"n":4479,"o":22.328,"t":"2026-10-16T16:30:00Z","v":690120,"vw":22.254437},{"c":22.075,"h":22.305,"l":22.015,"n":4583,"o":22.265,"t":"2026-10-16T16:45:00Z","v":1041391,"vw":22.091602},{"c":21.85,"h":22.09,"l":21.781,"n":5307,"o":22.08,"t":"2026-10-16T17:00:00Z","v":1010245,"vw":21.911501},{"c":21.8979,"h":21.94,"l":21.675,"n":5927,"o":21.855,"t":"2026-10-16T17:15:00Z","v":1399625,"vw":21.784124},{"c":22.0001,"h":22.075,"l":21.8802,"n":5408,"o":21.9,"t":"2026-10-16T17:30:00Z","v":989918,"vw":21.980244},{"c":21.785,"h":22.035,"l":21.75,"n":3738,"o":22.0015,"t":"2026-10-16T17:45:00Z","v":638301,"vw":21.861374},{"c":21.815,"h":21.85,"l":21.72,"n":3781,"o":21.785,"t":"2026-10-16T18:00:00Z","v":626691,"vw":21.780432},{"c":21.77,"h":21.8651,"l":21.695,"n":3886,"o":21.825,"t":"2026-10-16T18:15:00Z","v":613428,"vw":21.779377},{"c":21.645,"h":21.77,"l":21.555,"n":4367,"o":21.77,"t":"2026-10-16T18:30:00Z","v":738922,"vw":21.676859},{"c":21.585,"h":21.745,"l":21.4901,"n":7253,"o":21.64,"t":"2026-10-16T18:45:00Z","v":1296980,"vw":21.613131},{"c":21.72,"h":21.72,"l":21.485,"n":6665,"o":21.585,"t":"2026-10-16T19:00:00Z","v":1502423,"vw":21.580039},{"c":21.725,"h":21.78,"l":21.545,"n":5078,"o":21.725,"t":"2026-10-16T19:15:00Z","v":780620,"vw":21.693037},{"c":21.485,"h":21.785,"l":21.48,"n":7131,"o":21.735,"t":"2026-10-16T19:30:00Z","v":1171814,"vw":21.605789},{"c":21.645,"h":21.71,"l":21.465,"n":20162,"o":21.49,"t":"2026-10-16T19:45:00Z","v":4720665,"vw":21.608196},{"c":21.7495,"h":21.8,"l":21.6,"n":810,"o":21.67,"t":"2026-10-16T20:00:00Z","v":6698960,"vw":21.663001},{"c":21.7097,"h":21.774,"l":21.69,"n":128,"o":21.75,"t":"2026-10-16T20:15:00Z","v":23591,"vw":21.728844},{"c":21.7812,"h":21.79,"l":21.66,"n":91,"o":21.74,"t":"2026-10-16T20:30:00Z","v":18632,"vw":21.725147},{"c":21.7647,"h":21.79,"l":21.73,"n":189,"o":21.7491,"t":"2026-10-16T20:45:00Z","v":23855,"vw":21.749694},{"c":21.65,"h":21.75,"l":21.6225,"n":395,"o":21.73,"t":"2026-10-16T21:00:00Z","v":33883,"vw":21.689774},{"c":21.68,"h":21.7136,"l":21.6103,"n":230,"o":21.65,"t":"2026-10-16T21:15:00Z","v":141141,"vw":21.682285},{"c":21.6597,"h":21.7,"l":21.61,"n":163,"o":21.68,"t":"2026-10-16T21:30:00Z","v":12550,"vw":21.643787},{"c":21.61,"h":21.7,"l":21.595,"n":282,"o":21.6209,"t":"2026-10-16T21:45:00Z","v":29099,"vw":21.618152},{"c":21.6999,"h":21.6999,"l":21.6,"n":97,"o":21.6,"t":"2026-10-16T22:00:00Z","v":17534,"vw":21.632582},{"c":21.61,"h":21.6938,"l":21.58,"n":195,"o":21.66,"t":"2026-10-16T22:15:00Z","v":63374,"vw":21.626529},{"c":21.61,"h":21.67,"l":21.5867,"n":120,"o":21.62,"t":"2026-10-16T22:30:00Z","v":7522,"vw":21.610623},{"c":21.58,"h":21.66,"l":21.57,"n":203,"o":21.66,"t":"2026-10-16T22:45:00Z","v":27752,"vw":21.588779},{"c":21.55,"h":21.6399,"l":21.54,"n":195,"o":21.5835,"t":"2026-10-16T23:00:00Z","v":12775,"vw":21.581302},{"c":21.57,"h":21.622,"l":21.57,"n":93,"o":21.59,"t":"2026-10-16T23:15:00Z","v":33465,"vw":21.602097},{"c":21.55,"h":21.6,"l":21.55,"n":163,"o":21.58,"t":"2026-10-16T23:30:00Z","v":18983,"vw":21.590235},{"c":21.544,"h":21.64,"l":21.5372,"n":198,"o":21.5799,"t":"2026-10-16T23:45:00Z","v":50058,"vw":21.556647},{"c":22.1,"h":22.25,"l":22,"n":1548,"o":22.22,"t":"2026-10-19T08:00:00Z","v":249424,"vw":22.131101},{"c":22.1,"h":22.15,"l":22.08,"n":136,"o":22.0816,"t":"2026-10-19T08:15:00Z","v":11984,"vw":22.108861},{"c":22.15,"h":22.18,"l":22.07,"n":125,"o":22.1,"t":"2026-10-19T08:30:00Z","v":12624,"vw":22.116887},{"c":22.1,"h":22.1869,"l":22.08,"n":117,"o":22.1869,"t":"2026-10-19T08:45:00Z","v":8401,"vw":22.107584},{"c":22.07,"h":22.1,"l":22.05,"n":127,"o":22.09,"t":"2026-10-19T09:00:00Z","v":9479,"vw":22.076354},{"c":22.18,"h":22.19,"l":22.09,"n":103,"o":22.09,"t":"2026-10-19T09:15:00Z","v":17857,"vw":22.15425},{"c":22.16,"h":22.21,"l":22.16,"n":461,"o":22.18,"t":"2026-10-19T09:30:00Z","v":47612,"vw":22.195585},{"c":22.11,"h":22.21,"l":22.11,"n":207,"o":22.18,"t":"2026-10-19T09:45:00Z","v":15830,"vw":22.172346},{"c":22.1192,"h":22.14,"l":22.1,"n":159,"o":22.11,"t":"2026-10-19T10:00:00Z","v":16315,"vw":22.118628},{"c":21.96,"h":22.1195,"l":21.92,"n":572,"o":22.11,"t":"2026-10-19T10:15:00Z","v":46864,"vw":22.049432},{"c":22.02,"h":22.04,"l":21.87,"n":338,"o":21.9585,"t":"2026-10-19T10:30:00Z","v":30949,"vw":21.916309},{"c":22.04,"h":22.07,"l":21.9642,"n":96,"o":22,"t":"2026-10-19T10:45:00Z","v":7005,"vw":22.043438},{"c":21.91,"h":22.0591,"l":21.87,"n":473,"o":22.04,"t":"2026-10-19T11:00:00Z","v":70527,"vw":21.970506},{"c":21.9595,"h":21.9985,"l":21.9,"n":166,"o":21.9,"t":"2026-10-19T11:15:00Z","v":31366,"vw":21.938942},{"c":22,"h":22,"l":21.86,"n":294,"o":21.94,"t":"2026-10-19T11:30:00Z","v":45337,"vw":21.927053},{"c":22.01,"h":22.03,"l":21.95,"n":291,"o":21.9984,"t":"2026-10-19T11:45:00Z","v":27565,"vw":22.004947},{"c":22.08,"h":22.0879,"l":21.98,"n":320,"o":22,"t":"2026-10-19T12:00:00Z","v":83617,"vw":22.034589},{"c":22.06,"h":22.1377,"l":22.06,"n":223,"o":22.11,"t":"2026-10-19T12:15:00Z","v":40211,"vw":22.098502},{"c":22.05,"h":22.1083,"l":22.03,"n":326,"o":22.1,"t":"2026-10-19T12:30:00Z","v":31428,"vw":22.077128},{"c":22.06,"h":22.06,"l":22.0113,"n":260,"o":22.041,"t":"2026-10-19T12:45:00Z","v":37264,"vw":22.039178},{"c":22.09,"h":22.1743,"l":22.05,"n":748,"o":22.05,"t":"2026-10-19T13:00:00Z","v":182136,"vw":22.139994},{"c":22.05,"h":22.15,"l":22.02,"n":659,"o":22.08,"t":"2026-10-19T13:15:00Z","v":149972,"vw":22.098671},{"c":21.835,"h":22.15,"l":21.67,"n":9475,"o":22.05,"t":"2026-10-19T13:30:00Z","v":1999739,"vw":21.882531},{"c":21.675,"h":21.945,"l":21.62,"n":5933,"o":21.835,"t":"2026-10-19T13:45:00Z","v":1118331,"vw":21.786187},{"c":21.61,"h":21.68,"l":21.3705,"n":6650,"o":21.67,"t":"2026-10-19T14:00:00Z","v":1394092,"vw":21.483737},{"c":21.56,"h":21.6399,"l":21.47,"n":5398,"o":21.6,"t":"2026-10-19T14:15:00Z","v":1188701,"vw":21.555457},{"c":21.585,"h":21.595,"l":21.435,"n":3918,"o":21.56,"t":"2026-10-19T14:30:00Z","v":551414,"vw":21.523487},{"c":21.75,"h":21.83,"l":21.59,"n":4575,"o":21.595,"t":"2026-10-19T14:45:00Z","v":819163,"vw":21.737422},{"c":21.79,"h":21.87,"l":21.695,"n":3794,"o":21.74,"t":"2026-10-19T15:00:00Z","v":603064,"vw":21.79564},{"c":21.905,"h":21.929,"l":21.76,"n":3565,"o":21.795,"t":"2026-10-19T15:15:00Z","v":582453,"vw":21.859327},{"c":21.755,"h":21.92,"l":21.755,"n":2883,"o":21.91,"t":"2026-10-19T15:30:00Z","v":451776,"vw":21.831768},{"c":21.755,"h":21.78,"l":21.695,"n":3563,"o":21.76,"t":"2026-10-19T15:45:00Z","v":520960,"vw":21.741022},{"c":21.695,"h":21.765,"l":21.62,"n":2885,"o":21.755,"t":"2026-10-19T16:00:00Z","v":491002,"vw":21.673035},{"c":21.65,"h":21.72,"l":21.6008,"n":2112,"o":21.695,"t":"2026-10-19T16:15:00Z","v":282932,"vw":21.658486},{"c":21.625,"h":21.66,"l":21.585,"n":2500,"o":21.645,"t":"2026-10-19T16:30:00Z","v":429742,"vw":21.622843},{"c":21.6186,"h":21.655,"l":21.57,"n":2503,"o":21.625,"t":"2026-10-19T16:45:00Z","v":329957,"vw":21.619811},{"c":21.605,"h":21.63,"l":21.5723,"n":2547,"o":21.615,"t":"2026-10-19T17:00:00Z","v":310320,"vw":21.596485},{"c":21.7482,"h":21.785,"l":21.6,"n":2469,"o":21.61,"t":"2026-10-19T17:15:00Z","v":426610,"vw":21.680077},{"c":21.7,"h":21.78,"l":21.685,"n":3767,"o":21.7495,"t":"2026-10-19T17:30:00Z","v":600480,"vw":21.724374},{"c":21.695,"h":21.71,"l":21.6211,"n":2781,"o":21.7,"t":"2026-10-19T17:45:00Z","v":378115,"vw":21.661806},{"c":21.63,"h":21.74,"l":21.625,"n":2852,"o":21.695,"t":"2026-10-19T18:00:00Z","v":381431,"vw":21.697093},{"c":21.51,"h":21.64,"l":21.47,"n":3356,"o":21.63,"t":"2026-10-19T18:15:00Z","v":523434,"vw":21.569294},{"c":21.63,"h":21.66,"l":21.505,"n":2420,"o":21.505,"t":"2026-10-19T18:30:00Z","v":438658,"vw":21.584749},{"c":21.615,"h":21.685,"l":21.61,"n":2391,"o":21.64,"t":"2026-10-19T18:45:00Z","v":428960,"vw":21.640421},{"c":21.575,"h":21.64,"l":21.56,"n":2432,"o":21.615,"t":"2026-10-19T19:00:00Z","v":384578,"vw":21.593509},{"c":21.665,"h":21.7551,"l":21.55,"n":3524,"o":21.575,"t":"2026-10-19T19:15:00Z","v":651154,"vw":21.63481},{"c":21.775,"h":21.815,"l":21.63,"n":4371,"o":21.66,"t":"2026-10-19T19:30:00Z","v":740688,"vw":21.707413},{"c":21.56,"h":21.78,"l":21.525,"n":10475,"o":21.77,"t":"2026-10-19T19:45:00Z","v":1908182,"vw":21.611678},{"c":21.62,"h":21.64,"l":21.562,"n":178,"o":21.562,"t":"2026-10-19T20:00:00Z","v":2759872,"vw":21.570377},{"c":21.65,"h":21.65,"l":21.5949,"n":161,"o":21.63,"t":"2026-10-19T20:15:00Z","v":60983,"vw":21.617357},{"c":21.63,"h":21.64,"l":21.63,"n":38,"o":21.63,"t":"2026-10-19T20:30:00Z","v":10189,"vw":21.636628},{"c":21.605,"h":21.64,"l":21.59,"n":31,"o":21.64,"t":"2026-10-19T20:45:00Z","v":4792,"vw":21.608688},{"c":21.63,"h":21.64,"l":21.59,"n":49,"o":21.64,"t":"2026-10-19T21:00:00Z","v":3873,"vw":21.617375},{"c":21.66,"h":21.66,"l":21.65,"n":41,"o":21.65,"t":"2026-10-19T21:15:00Z","v":107249,"vw":21.65851},{"c":21.63,"h":21.65,"l":21.63,"n":29,"o":21.65,"t":"2026-10-19T21:30:00Z","v":5035,"vw":21.630944},{"c":21.64,"h":21.64,"l":21.6,"n":26,"o":21.63,"t":"2026-10-19T21:45:00Z","v":4959,"vw":21.625638},{"c":21.71,"h":21.73,"l":21.61,"n":53,"o":21.61,"t":"2026-10-19T22:00:00Z","v":4851,"vw":21.662384},{"c":21.7009,"h":21.8,"l":21.7,"n":77,"o":21.72,"t":"2026-10-19T22:15:00Z","v":7661,"vw":21.746749},{"c":21.67,"h":21.72,"l":21.67,"n":68,"o":21.68,"t":"2026-10-19T22:30:00Z","v":3069,"vw":21.701015},{"c":21.71,"h":21.71,"l":21.67,"n":66,"o":21.69,"t":"2026-10-19T22:45:00Z","v":7165,"vw":21.696591},{"c":21.724,"h":21.7296,"l":21.7223,"n":24,"o":21.7296,"t":"2026-10-19T23:00:00Z","v":1036,"vw":21.727025},{"c":21.67,"h":21.7237,"l":21.67,"n":46,"o":21.6714,"t":"2026-10-19T23:15:00Z","v":28021,"vw":21.674052},{"c":21.64,"h":21.68,"l":21.64,"n":63,"o":21.6688,"t":"2026-10-19T23:30:00Z","v":5916,"vw":21.665789},{"c":21.61,"h":21.68,"l":21.58,"n":46,"o":21.68,"t":"2026-10-19T23:45:00Z","v":26657,"vw":21.61612},{"c":21.29,"h":21.71,"l":21.28,"n":1266,"o":21.43,"t":"2026-10-20T08:00:00Z","v":167380,"vw":21.511132},{"c":21.34,"h":21.34,"l":21.2716,"n":137,"o":21.29,"t":"2026-10-20T08:15:00Z","v":6173,"vw":21.302856},{"c":21.39,"h":21.4174,"l":21.36,"n":55,"o":21.36,"t":"2026-10-20T08:30:00Z","v":6093,"vw":21.391186},{"c":21.27,"h":21.393,"l":21.25,"n":142,"o":21.393,"t":"2026-10-20T08:45:00Z","v":7350,"vw":21.308592},{"c":21.19,"h":21.33,"l":21.19,"n":170,"o":21.27,"t":"2026-10-20T09:00:00Z","v":20348,"vw":21.238325},{"c":21.29,"h":21.29,"l":21.19,"n":85,"o":21.2187,"t":"2026-10-20T09:15:00Z","v":10846,"vw":21.232752},{"c":21.29,"h":21.29,"l":21.2144,"n":62,"o":21.27,"t":"2026-10-20T09:30:00Z","v":12352,"vw":21.267334},{"c":21.26,"h":21.28,"l":21.19,"n":140,"o":21.21,"t":"2026-10-20T09:45:00Z","v":8990,"vw":21.224195},{"c":21.33,"h":21.33,"l":21.2515,"n":46,"o":21.27,"t":"2026-10-20T10:00:00Z","v":4446,"vw":21.272443},{"c":21.33,"h":21.36,"l":21.29,"n":116,"o":21.33,"t":"2026-10-20T10:15:00Z","v":24494,"vw":21.340529},{"c":21.2622,"h":21.31,"l":21.26,"n":75,"o":21.31,"t":"2026-10-20T10:30:00Z","v":7214,"vw":21.279391},{"c":21.28,"h":21.29,"l":21.26,"n":48,"o":21.26,"t":"2026-10-20T10:45:00Z","v":8524,"vw":21.279522},{"c":21.29,"h":21.2999,"l":21.23,"n":230,"o":21.27,"t":"2026-10-20T11:00:00Z","v":18358,"vw":21.263156},{"c":21.2026,"h":21.29,"l":21.2026,"n":185,"o":21.29,"t":"2026-10-20T11:15:00Z","v":21562,"vw":21.241764},{"c":21.2643,"h":21.27,"l":21.17,"n":237,"o":21.21,"t":"2026-10-20T11:30:00Z","v":15822,"vw":21.216501},{"c":21.2109,"h":21.2579,"l":21.18,"n":101,"o":21.2579,"t":"2026-10-20T11:45:00Z","v":13753,"vw":21.209025},{"c":21.2,"h":21.23,"l":21.1716,"n":130,"o":21.18,"t":"2026-10-20T12:00:00Z","v":7564,"vw":21.191841},{"c":21.29,"h":21.38,"l":21.191,"n":184,"o":21.191,"t":"2026-10-20T12:15:00Z","v":31255,"vw":21.278695},{"c":21.35,"h":21.35,"l":21.21,"n":320,"o":21.2549,"t":"2026-10-20T12:30:00Z","v":55207,"vw":21.275604},{"c":21.31,"h":21.4241,"l":21.3,"n":163,"o":21.4,"t":"2026-10-20T12:45:00Z","v":30848,"vw":21.344239},{"c":21.34,"h":21.3778,"l":21.24,"n":396,"o":21.32,"t":"2026-10-20T13:00:00Z","v":50756,"vw":21.309321},{"c":21.33,"h":21.4099,"l":21.3,"n":425,"o":21.38,"t":"2026-10-20T13:15:00Z","v":42649,"vw":21.353574},{"c":21.485,"h":21.68,"l":21.27,"n":8184,"o":21.32,"t":"2026-10-20T13:30:00Z","v":1482484,"vw":21.47448},{"c":22.0836,"h":22.0963,"l":21.47,"n":8051,"o":21.48,"t":"2026-10-20T13:45:00Z","v":1623685,"vw":21.787349},{"c":22.875,"h":22.8786,"l":22.06,"n":10878,"o":22.085,"t":"2026-10-20T14:00:00Z","v":2282350,"vw":22.489674},{"c":23.065,"h":23.135,"l":22.74,"n":9888,"o":22.875,"t":"2026-10-20T14:15:00Z","v":2392581,"vw":22.94004},{"c":23.255,"h":23.3499,"l":22.94,"n":8818,"o":23.0617,"t":"2026-10-20T14:30:00Z","v":1635408,"vw":23.155144},{"c":23.285,"h":23.46,"l":23.12,"n":8877,"o":23.258,"t":"2026-10-20T14:45:00Z","v":1642118,"vw":23.266422},{"c":22.955,"h":23.29,"l":22.8107,"n":8703,"o":23.2882,"t":"2026-10-20T15:00:00Z","v":1743678,"vw":23.093588},{"c":22.865,"h":23.045,"l":22.835,"n":5829,"o":22.95,"t":"2026-10-20T15:15:00Z","v":1217148,"vw":22.903753},{"c":22.885,"h":22.99,"l":22.81,"n":4168,"o":22.87,"t":"2026-10-20T15:30:00Z","v":727516,"vw":22.888238},{"c":22.83,"h":22.8815,"l":22.74,"n":4841,"o":22.8815,"t":"2026-10-20T15:45:00Z","v":978360,"vw":22.810758},{"c":22.855,"h":22.8999,"l":22.73,"n":3157,"o":22.8385,"t":"2026-10-20T16:00:00Z","v":558886,"vw":22.829018},{"c":22.805,"h":22.8889,"l":22.71,"n":3063,"o":22.86,"t":"2026-10-20T16:15:00Z","v":499837,"vw":22.764187},{"c":22.965,"h":22.985,"l":22.8001,"n":3094,"o":22.805,"t":"2026-10-20T16:30:00Z","v":574419,"vw":22.918615},{"c":23.065,"h":23.13,"l":22.925,"n":3222,"o":22.965,"t":"2026-10-20T16:45:00Z","v":595698,"vw":23.055998},{"c":23.045,"h":23.075,"l":23.01,"n":2998,"o":23.065,"t":"2026-10-20T17:00:00Z","v":473956,"vw":23.042318},{"c":23.015,"h":23.0899,"l":23.0125,"n":2574,"o":23.05,"t":"2026-10-20T17:15:00Z","v":427863,"vw":23.040844},{"c":23.085,"h":23.12,"l":22.975,"n":2998,"o":23.015,"t":"2026-10-20T17:30:00Z","v":457846,"vw":23.045988},{"c":23.115,"h":23.205,"l":23.08,"n":4250,"o":23.09,"t":"2026-10-20T17:45:00Z","v":586890,"vw":23.140893},{"c":22.95,"h":23.125,"l":22.91,"n":3914,"o":23.12,"t":"2026-10-20T18:00:00Z","v":568311,"vw":22.980834},{"c":22.86,"h":22.965,"l":22.855,"n":3424,"o":22.945,"t":"2026-10-20T18:15:00Z","v":495729,"vw":22.908901},{"c":22.77,"h":22.875,"l":22.75,"n":3294,"o":22.86,"t":"2026-10-20T18:30:00Z","v":563941,"vw":22.815634},{"c":22.865,"h":22.895,"l":22.76,"n":3169,"o":22.765,"t":"2026-10-20T18:45:00Z","v":589153,"vw":22.845575},{"c":22.895,"h":22.955,"l":22.8602,"n":3150,"o":22.8699,"t":"2026-10-20T19:00:00Z","v":496331,"vw":22.907116},{"c":22.795,"h":22.92,"l":22.7551,"n":3393,"o":22.89,"t":"2026-10-20T19:15:00Z","v":535617,"vw":22.816364},{"c":22.85,"h":22.88,"l":22.78,"n":5660,"o":22.795,"t":"2026-10-20T19:30:00Z","v":1165850,"vw":22.822004},{"c":22.83,"h":23.01,"l":22.8,"n":10478,"o":22.855,"t":"2026-10-20T19:45:00Z","v":1954737,"vw":22.881944},{"c":22.84,"h":22.8687,"l":22.78,"n":183,"o":22.82,"t":"2026-10-20T20:00:00Z","v":5483945,"vw":22.819616},{"c":22.87,"h":22.88,"l":22.8046,"n":70,"o":22.85,"t":"2026-10-20T20:15:00Z","v":7726,"vw":22.84611},{"c":22.95,"h":22.97,"l":22.87,"n":127,"o":22.87,"t":"2026-10-20T20:30:00Z","v":146205,"vw":22.937817},{"c":22.9804,"h":23.02,"l":22.92,"n":143,"o":22.96,"t":"2026-10-20T20:45:00Z","v":17563,"vw":22.982406},{"c":23.0497,"h":23.0497,"l":22.96,"n":166,"o":23.0015,"t":"2026-10-20T21:00:00Z","v":33741,"vw":23.016322},{"c":23.0436,"h":23.1,"l":23.0003,"n":79,"o":23.0469,"t":"2026-10-20T21:15:00Z","v":26189,"vw":23.038914},{"c":23.0224,"h":23.1,"l":23.01,"n":150,"o":23.05,"t":"2026-10-20T21:30:00Z","v":11723,"vw":23.051714},{"c":23.03,"h":23.11,"l":23.01,"n":209,"o":23.0169,"t":"2026-10-20T21:45:00Z","v":39520,"vw":23.067878},{"c":23.12,"h":23.16,"l":23.06,"n":91,"o":23.0989,"t":"2026-10-20T22:00:00Z","v":13489,"vw":23.130691},{"c":23.1498,"h":23.18,"l":23.11,"n":170,"o":23.14,"t":"2026-10-20T22:15:00Z","v":28007,"vw":23.142639},{"c":23.0975,"h":23.14,"l":23.04,"n":75,"o":23.12,"t":"2026-10-20T22:30:00Z","v":10331,"vw":23.096111},{"c":23.14,"h":23.14,"l":23.07,"n":43,"o":23.1,"t":"2026-10-20T22:45:00Z","v":7826,"vw":23.087383},{"c":23,"h":23.12,"l":23,"n":59,"o":23.1198,"t":"2026-10-20T23:00:00Z","v":16328,"vw":23.0842},{"c":22.97,"h":23.06,"l":22.9555,"n":41,"o":23.03,"t":"2026-10-20T23:15:00Z","v":22310,"vw":23.055747},{"c":23.03,"h":23.06,"l":22.99,"n":68,"o":23,"t":"2026-10-20T23:30:00Z","v":5635,"vw":23.020616},{"c":23.08,"h":23.08,"l":23,"n":52,"o":23.048,"t":"2026-10-20T23:45:00Z","v":14307,"vw":23.047582},{"c":23.14,"h":23.25,"l":22.85,"n":1116,"o":22.97,"t":"2026-10-21T08:00:00Z","v":132169,"vw":23.074413},{"c":23.2154,"h":23.22,"l":23.1,"n":158,"o":23.14,"t":"2026-10-21T08:15:00Z","v":8584,"vw":23.151085},{"c":23.1,"h":23.15,"l":23.02,"n":192,"o":23.15,"t":"2026-10-21T08:30:00Z","v":22641,"vw":23.11157},{"c":23.0126,"h":23.2393,"l":23.0126,"n":304,"o":23.11,"t":"2026-10-21T08:45:00Z","v":40243,"vw":23.158213},{"c":23.2,"h":23.2,"l":23.01,"n":331,"o":23.01,"t":"2026-10-21T09:00:00Z","v":65534,"vw":23.136293},{"c":23.21,"h":23.32,"l":23.21,"n":253,"o":23.22,"t":"2026-10-21T09:15:00Z","v":18442,"vw":23.260585},{"c":23.22,"h":23.31,"l":23.22,"n":156,"o":23.278,"t":"2026-10-21T09:30:00Z","v":22012,"vw":23.247943},{"c":23.15,"h":23.2504,"l":23.15,"n":98,"o":23.21,"t":"2026-10-21T09:45:00Z","v":7001,"vw":23.205426},{"c":23.07,"h":23.16,"l":23.07,"n":107,"o":23.15,"t":"2026-10-21T10:00:00Z","v":9931,"vw":23.131299},{"c":23.07,"h":23.07,"l":23.0131,"n":178,"o":23.06,"t":"2026-10-21T10:15:00Z","v":11061,"vw":23.059702},{"c":23.2,"h":23.2,"l":23.0809,"n":49,"o":23.0809,"t":"2026-10-21T10:30:00Z","v":10771,"vw":23.112332},{"c":23.1973,"h":23.21,"l":23.16,"n":122,"o":23.18,"t":"2026-10-21T10:45:00Z","v":13608,"vw":23.193868},{"c":23.2476,"h":23.27,"l":23.19,"n":299,"o":23.2,"t":"2026-10-21T11:00:00Z","v":47993,"vw":23.249144},{"c":23.31,"h":23.35,"l":23.21,"n":370,"o":23.25,"t":"2026-10-21T11:15:00Z","v":31880,"vw":23.280521},{"c":23.28,"h":23.35,"l":23.24,"n":200,"o":23.33,"t":"2026-10-21T11:30:00Z","v":17904,"vw":23.29068},{"c":23.32,"h":23.36,"l":23.24,"n":355,"o":23.26,"t":"2026-10-21T11:45:00Z","v":41503,"vw":23.295852},{"c":23.27,"h":23.34,"l":23.26,"n":262,"o":23.3108,"t":"2026-10-21T12:00:00Z","v":136738,"vw":23.304659},{"c":23.3385,"h":23.34,"l":23.26,"n":313,"o":23.26,"t":"2026-10-21T12:15:00Z","v":29215,"vw":23.303256},{"c":23.3491,"h":23.41,"l":23.26,"n":805,"o":23.31,"t":"2026-10-21T12:30:00Z","v":81525,"vw":23.338855},{"c":23.29,"h":23.35,"l":23.27,"n":211,"o":23.34,"t":"2026-10-21T12:45:00Z","v":29126,"vw":23.328916},{"c":23.49,"h":23.55,"l":23.29,"n":979,"o":23.3,"t":"2026-10-21T13:00:00Z","v":109015,"vw":23.431594},{"c":23.37,"h":23.515,"l":23.3466,"n":771,"o":23.47,"t":"2026-10-21T13:15:00Z","v":116775,"vw":23.437064},{"c":23.28,"h":23.43,"l":23.045,"n":10936,"o":23.36,"t":"2026-10-21T13:30:00Z","v":2181903,"vw":23.235386},{"c":23.405,"h":23.5,"l":23.19,"n":7739,"o":23.275,"t":"2026-10-21T13:45:00Z","v":1343429,"vw":23.398765},{"c":23.305,"h":23.445,"l":23.09,"n":7202,"o":23.405,"t":"2026-10-21T14:00:00Z","v":1240457,"vw":23.273608},{"c":23.345,"h":23.51,"l":23.235,"n":6845,"o":23.305,"t":"2026-10-21T14:15:00Z","v":1036889,"vw":23.372217},{"c":23.715,"h":23.7383,"l":23.33,"n":6815,"o":23.35,"t":"2026-10-21T14:30:00Z","v":1399938,"vw":23.53639},{"c":23.935,"h":23.98,"l":23.685,"n":9443,"o":23.715,"t":"2026-10-21T14:45:00Z","v":2028818,"vw":23.847264},{"c":24.195,"h":24.25,"l":23.92,"n":7774,"o":23.94,"t":"2026-10-21T15:00:00Z","v":1560587,"vw":24.08107},{"c":24.0639,"h":24.2299,"l":23.88,"n":8148,"o":24.195,"t":"2026-10-21T15:15:00Z","v":1864562,"vw":24.044693},{"c":24.14,"h":24.2,"l":24.0523,"n":5980,"o":24.065,"t":"2026-10-21T15:30:00Z","v":1531966,"vw":24.128231},{"c":24.165,"h":24.225,"l":24.085,"n":3937,"o":24.14,"t":"2026-10-21T15:45:00Z","v":856850,"vw":24.154829},{"c":24.025,"h":24.18,"l":23.925,"n":6305,"o":24.16,"t":"2026-10-21T16:00:00Z","v":1495408,"vw":24.031632},{"c":24.145,"h":24.15,"l":24.015,"n":3568,"o":24.0218,"t":"2026-10-21T16:15:00Z","v":730427,"vw":24.089438},{"c":24.375,"h":24.47,"l":24.1,"n":7143,"o":24.148,"t":"2026-10-21T16:30:00Z","v":1270413,"vw":24.3015},{"c":24.325,"h":24.45,"l":24.32,"n":3910,"o":24.37,"t":"2026-10-21T16:45:00Z","v":695742,"vw":24.383777},{"c":24.28,"h":24.355,"l":24.24,"n":3101,"o":24.32,"t":"2026-10-21T17:00:00Z","v":449242,"vw":24.305728},{"c":24.4092,"h":24.42,"l":24.27,"n":2794,"o":24.275,"t":"2026-10-21T17:15:00Z","v":426747,"vw":24.342279},{"c":24.365,"h":24.54,"l":24.365,"n":3903,"o":24.41,"t":"2026-10-21T17:30:00Z","v":827107,"vw":24.450882},{"c":24.305,"h":24.39,"l":24.29,"n":1352,"o":24.365,"t":"2026-10-21T17:45:00Z","v":290598,"vw":24.352069}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07410081743869212,"strike":26.5149863760218,"iv":0.8934594005449592,"gamma":0.10918991825613081,"theta":-0.07071852861035423,"vega":0.0031730245231607634,"rho":0.00014102907612525886,"breakevenPct":9.420111907244811},{"delta":0.15,"premium":0.1192133815551537,"strike":26.057866184448464,"iv":0.8762641952983725,"gamma":0.14751609403254973,"theta":-0.09190343580470162,"vega":0.004172694394213381,"rho":0.00020812191970582118,"breakevenPct":7.724607267504592},{"delta":0.2,"premium":0.1709801488833747,"strike":25.729528535980148,"iv":0.8699888337468983,"gamma":0.1771210918114144,"theta":-0.10882679900744417,"vega":0.005003225806451613,"rho":0.0002741863713222132,"breakevenPct":6.586455493265528},{"delta":0.25,"premium":0.22586914062500002,"strike":25.4365234375,"iv":0.8649257812500001,"gamma":0.203203515625,"theta":-0.12351523437499999,"vega":0.005726953125,"rho":0.00033984031419221126,"breakevenPct":5.606553819444445},{"delta":0.3,"premium":0.286904296875,"strike":25.1923828125,"iv":0.85887109375,"gamma":0.22283242187500002,"theta":-0.133573828125,"vega":0.006215234375,"rho":0.0004047437005275642,"breakevenPct":4.853033371913581},{"delta":0.35,"premium":0.350995106035889,"strike":24.956769983686787,"iv":0.8537628058727569,"gamma":0.24015024469820556,"theta":-0.1424942903752039,"vega":0.006643230016313214,"rho":0.0004694157938403999,"breakevenPct":4.147181439187964},{"delta":0.4,"premium":0.4264437194127243,"strike":24.75285481239804,"iv":0.8521722675367047,"gamma":0.2488778140293638,"theta":-0.147184339314845,"vega":0.006847145187601958,"rho":0.0005332281753525584,"breakevenPct":3.618512476587515},{"delta":0.45,"premium":0.5018923327895596,"strike":24.5489396411093,"iv":0.8505817292006524,"gamma":0.257605383360522,"theta":-0.15187438825448613,"vega":0.0070510603588907015,"rho":0.0005970405568647168,"breakevenPct":3.0898435139870664},{"delta":0.5,"premium":0.5931331793687452,"strike":24.353733641262508,"iv":0.8498197074672825,"gamma":0.2581203233256351,"theta":-0.15203464203233255,"vega":0.007070746728252502,"rho":0.0006599304512025744,"breakevenPct":2.6620033770833484},{"delta":0.55,"premium":0.6893610469591995,"strike":24.1612779060816,"iv":0.8493193225558121,"gamma":0.2560418013856813,"theta":-0.15076443418013857,"vega":0.00703225558121632,"rho":0.0007225290338011793,"breakevenPct":2.2660039219785983},{"delta":0.6,"premium":0.7913333333333333,"strike":23.966666666666665,"iv":0.8493866666666666,"gamma":0.25208,"theta":-0.14857333333333334,"vega":0.00694,"rho":0.0007848399890869434,"breakevenPct":1.8847736625514357},{"delta":0.65,"premium":0.9230205761316873,"strike":23.76090534979424,"iv":0.8523907818930041,"gamma":0.2383762962962963,"theta":-0.14161860082304525,"vega":0.00656962962962963,"rho":0.0008456630944457915,"breakevenPct":1.579942081999691},{"delta":0.7,"premium":1.054707818930041,"strike":23.55514403292181,"iv":0.8553948971193415,"gamma":0.22467259259259262,"theta":-0.1346638683127572,"vega":0.00619925925925926,"rho":0.0009064861998046395,"breakevenPct":1.2751105014479467},{"delta":0.75,"premium":1.2293587174348697,"strike":23.316633266533067,"iv":0.8611509018036072,"gamma":0.20292004008016035,"theta":-0.12333827655310622,"vega":0.0056232464929859725,"rho":0.0009653114161795928,"breakevenPct":1.0123126912260687},{"delta":0.8,"premium":1.4197394789579159,"strike":23.06613226452906,"iv":0.8679144288577154,"gamma":0.17822064128256512,"theta":-0.1104124248496994,"vega":0.0049719438877755505,"rho":0.0010234051650030655,"breakevenPct":0.7649042941850708},{"delta":0.85,"premium":2.135215311004784,"strike":22.334928229665074,"iv":1.141381818181818,"gamma":0.11366172248803832,"theta":-0.12081196172248806,"vega":0.004135885167464116,"rho":0.0010522636258568957,"breakevenPct":0.7001791797113409},{"delta":0.9,"premium":3.4452673299678462,"strike":21.004685811913024,"iv":1.5786302214198278,"gamma":0.060488069733983,"theta":-0.1241024599580399,"vega":0.0032270846308858174,"rho":0.0010545720368805938,"breakevenPct":0.6170911188513102}],"put":[{"delta":0.1,"premium":0.07537122969837587,"strike":22.4338747099768,"iv":0.861314849187935,"gamma":0.11309257540603249,"theta":-0.06728886310904873,"vega":0.0031545243619489557,"rho":-0.0001510840823430219,"breakevenPct":7.989697612022951},{"delta":0.15,"premium":0.12253772290809328,"strike":22.80384087791495,"iv":0.8449832647462276,"gamma":0.15181865569272976,"theta":-0.08695432098765432,"vega":0.004150754458161866,"rho":-0.00022396659674390782,"breakevenPct":6.661303888860661},{"delta":0.2,"premium":0.174294175715696,"strike":23.10562685093781,"iv":0.8349156959526159,"gamma":0.1846076999012833,"theta":-0.10339259624876604,"vega":0.004995755182625864,"rho":-0.0002965670287176169,"breakevenPct":5.632375822131223},{"delta":0.25,"premium":0.2310562685093781,"strike":23.352418558736428,"iv":0.8277093780848963,"gamma":0.21126120434353407,"theta":-0.11622576505429418,"vega":0.005686771964461995,"rho":-0.0003688960866550746,"breakevenPct":4.850360945567705},{"delta":0.3,"premium":0.29307262569832404,"strike":23.58020750199521,"iv":0.8217798084596968,"gamma":0.233263687150838,"theta":-0.1265949720670391,"vega":0.006244373503591381,"rho":-0.0004412610236179864,"breakevenPct":4.1681692333461475},{"delta":0.35,"premium":0.36290502793296087,"strike":23.779728651237033,"iv":0.817749481245012,"gamma":0.24834748603351955,"theta":-0.13329888268156423,"vega":0.006603511572226656,"rho":-0.0005136793328625438,"breakevenPct":3.634470685991488},{"delta":0.4,"premium":0.4327374301675978,"strike":23.97924980047885,"iv":0.8137191540303272,"gamma":0.26343128491620116,"theta":-0.1400027932960894,"vega":0.006962649640861932,"rho":-0.0005860976421071013,"breakevenPct":3.100772138636827},{"delta":0.45,"premium":0.5246849518161601,"strike":24.166048925129726,"iv":0.816355300222387,"gamma":0.2660959229058562,"theta":-0.14222765011119348,"vega":0.007033209785025946,"rho":-0.0006595009315451734,"breakevenPct":2.710436323812494},{"delta":0.5,"premium":0.6191994069681246,"strike":24.35137138621201,"iv":0.8197652335063009,"gamma":0.26731905114899923,"theta":-0.1439326167531505,"vega":0.007070274277242402,"rho":-0.0007330185490414214,"breakevenPct":2.33674082615686},{"delta":0.55,"premium":0.7188832684824904,"strike":24.53852140077821,"iv":0.8220377431906615,"gamma":0.26665898832684826,"theta":-0.14422910505836578,"vega":0.007053774319066148,"rho":-0.0008068387713148882,"breakevenPct":1.976797809482638},{"delta":0.6,"premium":0.8395058365758754,"strike":24.73307392996109,"iv":0.8197031128404669,"gamma":0.25837105058365756,"theta":-0.13882054474708172,"vega":0.006820311284046693,"rho":-0.0008818846957667862,"breakevenPct":1.6725592864806025},{"delta":0.65,"premium":0.9601284046692606,"strike":24.92762645914397,"iv":0.8173684824902724,"gamma":0.2500831128404669,"theta":-0.13341198443579766,"vega":0.006586848249027237,"rho":-0.0009569306202186844,"breakevenPct":1.3683207634785663},{"delta":0.7,"premium":1.9605296229802496,"strike":25.845601436265706,"iv":1.3522730700179522,"gamma":0.1670061041292641,"theta":-0.20575655296229786,"vega":0.006218132854578097,"rho":-0.0010819538737964671,"breakevenPct":1.7075234021174561},{"delta":0.75,"premium":3.697554520331357,"strike":27.46382079259068,"iv":2.135516978266863,"gamma":0.08112181449595236,"theta":-0.29584458744441866,"vega":0.005838620046629707,"rho":-0.0012558963090235078,"breakevenPct":2.196435093583021},{"delta":0.8,"premium":6.297174236053779,"strike":30.061781518761723,"iv":2.936080894692502,"gamma":0.052278248298983455,"theta":-0.35780834637643905,"vega":0.005148126397747712,"rho":-0.0014743150714467128,"breakevenPct":2.2032622110784277},{"delta":0.85,"premium":2.1601984044731295,"strike":26.332335377910443,"iv":0.9872335113832948,"gamma":0.1436584353730515,"theta":-0.10065769774484168,"vega":0.004210813029653833,"rho":-0.0013007104823476697,"breakevenPct":0.526185294496649}]},"raw":{"call":[{"delta":0.1,"premium":0.07410081743869212,"strike":26.5149863760218,"iv":0.8934594005449592,"gamma":0.10918991825613081,"theta":-0.07071852861035423,"vega":0.0031730245231607634,"rho":0.00014102907612525886,"breakevenPct":9.420111907244811},{"delta":0.15,"premium":0.1192133815551537,"strike":26.057866184448464,"iv":0.8762641952983725,"gamma":0.14751609403254973,"theta":-0.09190343580470162,"vega":0.004172694394213381,"rho":0.00020812191970582118,"breakevenPct":7.724607267504592},{"delta":0.2,"premium":0.1709801488833747,"strike":25.729528535980148,"iv":0.8699888337468983,"gamma":0.1771210918114144,"theta":-0.10882679900744417,"vega":0.005003225806451613,"rho":0.0002741863713222132,"breakevenPct":6.586455493265528},{"delta":0.25,"premium":0.22586914062500002,"strike":25.4365234375,"iv":0.8649257812500001,"gamma":0.203203515625,"theta":-0.12351523437499999,"vega":0.005726953125,"rho":0.00033984031419221126,"breakevenPct":5.606553819444445},{"delta":0.3,"premium":0.286904296875,"strike":25.1923828125,"iv":0.85887109375,"gamma":0.22283242187500002,"theta":-0.133573828125,"vega":0.006215234375,"rho":0.0004047437005275642,"breakevenPct":4.853033371913581},{"delta":0.35,"premium":0.350995106035889,"strike":24.956769983686787,"iv":0.8537628058727569,"gamma":0.24015024469820556,"theta":-0.1424942903752039,"vega":0.006643230016313214,"rho":0.0004694157938403999,"breakevenPct":4.147181439187964},{"delta":0.4,"premium":0.4264437194127243,"strike":24.75285481239804,"iv":0.8521722675367047,"gamma":0.2488778140293638,"theta":-0.147184339314845,"vega":0.006847145187601958,"rho":0.0005332281753525584,"breakevenPct":3.618512476587515},{"delta":0.45,"premium":0.5018923327895596,"strike":24.5489396411093,"iv":0.8505817292006524,"gamma":0.257605383360522,"theta":-0.15187438825448613,"vega":0.0070510603588907015,"rho":0.0005970405568647168,"breakevenPct":3.0898435139870664},{"delta":0.5,"premium":0.5931331793687452,"strike":24.353733641262508,"iv":0.8498197074672825,"gamma":0.2581203233256351,"theta":-0.15203464203233255,"vega":0.007070746728252502,"rho":0.0006599304512025744,"breakevenPct":2.6620033770833484},{"delta":0.55,"premium":0.6893610469591995,"strike":24.1612779060816,"iv":0.8493193225558121,"gamma":0.2560418013856813,"theta":-0.15076443418013857,"vega":0.00703225558121632,"rho":0.0007225290338011793,"breakevenPct":2.2660039219785983},{"delta":0.6,"premium":0.7913333333333333,"strike":23.966666666666665,"iv":0.8493866666666666,"gamma":0.25208,"theta":-0.14857333333333334,"vega":0.00694,"rho":0.0007848399890869434,"breakevenPct":1.8847736625514357},{"delta":0.65,"premium":0.9230205761316873,"strike":23.76090534979424,"iv":0.8523907818930041,"gamma":0.2383762962962963,"theta":-0.14161860082304525,"vega":0.00656962962962963,"rho":0.0008456630944457915,"breakevenPct":1.579942081999691},{"delta":0.7,"premium":1.054707818930041,"strike":23.55514403292181,"iv":0.8553948971193415,"gamma":0.22467259259259262,"theta":-0.1346638683127572,"vega":0.00619925925925926,"rho":0.0009064861998046395,"breakevenPct":1.2751105014479467},{"delta":0.75,"premium":1.2293587174348697,"strike":23.316633266533067,"iv":0.8611509018036072,"gamma":0.20292004008016035,"theta":-0.12333827655310622,"vega":0.0056232464929859725,"rho":0.0009653114161795928,"breakevenPct":1.0123126912260687},{"delta":0.8,"premium":1.4197394789579159,"strike":23.06613226452906,"iv":0.8679144288577154,"gamma":0.17822064128256512,"theta":-0.1104124248496994,"vega":0.0049719438877755505,"rho":0.0010234051650030655,"breakevenPct":0.7649042941850708},{"delta":0.85,"premium":2.135215311004784,"strike":22.334928229665074,"iv":1.141381818181818,"gamma":0.11366172248803832,"theta":-0.12081196172248806,"vega":0.004135885167464116,"rho":0.0010522636258568957,"breakevenPct":0.7001791797113409},{"delta":0.9,"premium":3.4452673299678462,"strike":21.004685811913024,"iv":1.5786302214198278,"gamma":0.060488069733983,"theta":-0.1241024599580399,"vega":0.0032270846308858174,"rho":0.0010545720368805938,"breakevenPct":0.6170911188513102}],"put":[{"delta":0.1,"premium":0.07537122969837587,"strike":22.4338747099768,"iv":0.861314849187935,"gamma":0.11309257540603249,"theta":-0.06728886310904873,"vega":0.0031545243619489557,"rho":-0.0001510840823430219,"breakevenPct":7.989697612022951},{"delta":0.15,"premium":0.12253772290809328,"strike":22.80384087791495,"iv":0.8449832647462276,"gamma":0.15181865569272976,"theta":-0.08695432098765432,"vega":0.004150754458161866,"rho":-0.00022396659674390782,"breakevenPct":6.661303888860661},{"delta":0.2,"premium":0.174294175715696,"strike":23.10562685093781,"iv":0.8349156959526159,"gamma":0.1846076999012833,"theta":-0.10339259624876604,"vega":0.004995755182625864,"rho":-0.0002965670287176169,"breakevenPct":5.632375822131223},{"delta":0.25,"premium":0.2310562685093781,"strike":23.352418558736428,"iv":0.8277093780848963,"gamma":0.21126120434353407,"theta":-0.11622576505429418,"vega":0.005686771964461995,"rho":-0.0003688960866550746,"breakevenPct":4.850360945567705},{"delta":0.3,"premium":0.29307262569832404,"strike":23.58020750199521,"iv":0.8217798084596968,"gamma":0.233263687150838,"theta":-0.1265949720670391,"vega":0.006244373503591381,"rho":-0.0004412610236179864,"breakevenPct":4.1681692333461475},{"delta":0.35,"premium":0.36290502793296087,"strike":23.779728651237033,"iv":0.817749481245012,"gamma":0.24834748603351955,"theta":-0.13329888268156423,"vega":0.006603511572226656,"rho":-0.0005136793328625438,"breakevenPct":3.634470685991488},{"delta":0.4,"premium":0.4327374301675978,"strike":23.97924980047885,"iv":0.8137191540303272,"gamma":0.26343128491620116,"theta":-0.1400027932960894,"vega":0.006962649640861932,"rho":-0.0005860976421071013,"breakevenPct":3.100772138636827},{"delta":0.45,"premium":0.5246849518161601,"strike":24.166048925129726,"iv":0.816355300222387,"gamma":0.2660959229058562,"theta":-0.14222765011119348,"vega":0.007033209785025946,"rho":-0.0006595009315451734,"breakevenPct":2.710436323812494},{"delta":0.5,"premium":0.6191994069681246,"strike":24.35137138621201,"iv":0.8197652335063009,"gamma":0.26731905114899923,"theta":-0.1439326167531505,"vega":0.007070274277242402,"rho":-0.0007330185490414214,"breakevenPct":2.33674082615686},{"delta":0.55,"premium":0.7188832684824904,"strike":24.53852140077821,"iv":0.8220377431906615,"gamma":0.26665898832684826,"theta":-0.14422910505836578,"vega":0.007053774319066148,"rho":-0.0008068387713148882,"breakevenPct":1.976797809482638},{"delta":0.6,"premium":0.8395058365758754,"strike":24.73307392996109,"iv":0.8197031128404669,"gamma":0.25837105058365756,"theta":-0.13882054474708172,"vega":0.006820311284046693,"rho":-0.0008818846957667862,"breakevenPct":1.6725592864806025},{"delta":0.65,"premium":0.9601284046692606,"strike":24.92762645914397,"iv":0.8173684824902724,"gamma":0.2500831128404669,"theta":-0.13341198443579766,"vega":0.006586848249027237,"rho":-0.0009569306202186844,"breakevenPct":1.3683207634785663},{"delta":0.7,"premium":1.9605296229802496,"strike":25.845601436265706,"iv":1.3522730700179522,"gamma":0.1670061041292641,"theta":-0.20575655296229786,"vega":0.006218132854578097,"rho":-0.0010819538737964671,"breakevenPct":1.7075234021174561},{"delta":0.75,"premium":3.697554520331357,"strike":27.46382079259068,"iv":2.135516978266863,"gamma":0.08112181449595236,"theta":-0.29584458744441866,"vega":0.005838620046629707,"rho":-0.0012558963090235078,"breakevenPct":2.196435093583021},{"delta":0.8,"premium":6.297174236053779,"strike":30.061781518761723,"iv":2.936080894692502,"gamma":0.052278248298983455,"theta":-0.35780834637643905,"vega":0.005148126397747712,"rho":-0.0014743150714467128,"breakevenPct":2.2032622110784277},{"delta":0.85,"premium":2.1601984044731295,"strike":26.332335377910443,"iv":0.9872335113832948,"gamma":0.1436584353730515,"theta":-0.10065769774484168,"vega":0.004210813029653833,"rho":-0.0013007104823476697,"breakevenPct":0.526185294496649}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}