{"symbol":"BWX","url":"https://intraalpha.com/companies/BWX","capturedAt":"2026-10-23T05:35:02.185Z","state":"ready","quote":{"symbol":"BWX","last_price":21.42,"prev_close":21.33,"regular_close":21.42,"change":0.09,"change_pct":0.4219,"regular_change":0.09,"regular_change_pct":0.4219,"extended_change":0,"extended_change_pct":0,"bid":21,"ask":22,"bid_size":100,"ask_size":100,"volume":532505,"vwap":21.408334,"open":21.34,"high":21.47,"low":21.33,"close":21.42,"trade_count":2622,"last_trade_at":"2026-10-23T00:00:00.112896347Z","last_quote_at":"2026-10-22T20:00:05.038529936Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:34:47.317127489-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.16,"dividend_yield":0.0342,"inception_date":"2007-10-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:35:01.847624+00:00"},"optionObservedAt":"2026-10-22T19:55:04.154Z","bars":[{"c":21.4395,"h":21.5,"l":21.4395,"n":6,"o":21.5,"t":"2026-10-16T12:40:00Z","v":1000,"vw":21.46975},{"c":21.41,"h":21.41,"l":21.325,"n":20,"o":21.34,"t":"2026-10-16T13:30:00Z","v":3400,"vw":21.357527},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-16T13:40:00Z","v":100,"vw":21.36},{"c":21.35,"h":21.35,"l":21.35,"n":7,"o":21.35,"t":"2026-10-16T13:45:00Z","v":1839,"vw":21.35},{"c":21.37,"h":21.37,"l":21.35,"n":18,"o":21.35,"t":"2026-10-16T13:50:00Z","v":4542,"vw":21.364634},{"c":21.366,"h":21.37,"l":21.36,"n":17,"o":21.37,"t":"2026-10-16T13:55:00Z","v":1327,"vw":21.366025},{"c":21.37,"h":21.385,"l":21.37,"n":68,"o":21.38,"t":"2026-10-16T14:00:00Z","v":5020,"vw":21.378986},{"c":21.374,"h":21.38,"l":21.374,"n":9,"o":21.38,"t":"2026-10-16T14:10:00Z","v":2390,"vw":21.376905},{"c":21.38,"h":21.38,"l":21.38,"n":10,"o":21.38,"t":"2026-10-16T14:15:00Z","v":639,"vw":21.38},{"c":21.3799,"h":21.38,"l":21.375,"n":6,"o":21.38,"t":"2026-10-16T14:20:00Z","v":1052,"vw":21.377678},{"c":21.37,"h":21.375,"l":21.37,"n":21,"o":21.375,"t":"2026-10-16T14:25:00Z","v":6473,"vw":21.374443},{"c":21.37,"h":21.38,"l":21.37,"n":32,"o":21.38,"t":"2026-10-16T14:30:00Z","v":1259,"vw":21.370939},{"c":21.365,"h":21.365,"l":21.365,"n":1,"o":21.365,"t":"2026-10-16T14:35:00Z","v":894,"vw":21.365},{"c":21.36,"h":21.36,"l":21.36,"n":32,"o":21.36,"t":"2026-10-16T14:40:00Z","v":4430,"vw":21.36},{"c":21.36,"h":21.3661,"l":21.36,"n":2,"o":21.3661,"t":"2026-10-16T14:45:00Z","v":448,"vw":21.363241},{"c":21.37,"h":21.38,"l":21.365,"n":39,"o":21.37,"t":"2026-10-16T14:50:00Z","v":157143,"vw":21.370809},{"c":21.365,"h":21.375,"l":21.36,"n":66,"o":21.37,"t":"2026-10-16T14:55:00Z","v":25217,"vw":21.364058},{"c":21.355,"h":21.355,"l":21.355,"n":13,"o":21.355,"t":"2026-10-16T15:00:00Z","v":2579,"vw":21.355},{"c":21.37,"h":21.37,"l":21.355,"n":48,"o":21.355,"t":"2026-10-16T15:05:00Z","v":6827,"vw":21.368642},{"c":21.36,"h":21.375,"l":21.36,"n":11,"o":21.37,"t":"2026-10-16T15:10:00Z","v":873,"vw":21.363817},{"c":21.36,"h":21.36,"l":21.355,"n":17,"o":21.3599,"t":"2026-10-16T15:15:00Z","v":5510,"vw":21.359428},{"c":21.355,"h":21.355,"l":21.355,"n":7,"o":21.355,"t":"2026-10-16T15:20:00Z","v":395,"vw":21.355},{"c":21.35,"h":21.355,"l":21.35,"n":10,"o":21.355,"t":"2026-10-16T15:25:00Z","v":2481,"vw":21.351771},{"c":21.355,"h":21.355,"l":21.35,"n":238,"o":21.35,"t":"2026-10-16T15:30:00Z","v":70009,"vw":21.350528},{"c":21.35,"h":21.354,"l":21.35,"n":9,"o":21.35,"t":"2026-10-16T15:40:00Z","v":1550,"vw":21.353448},{"c":21.33,"h":21.35,"l":21.33,"n":79,"o":21.35,"t":"2026-10-16T15:45:00Z","v":91687,"vw":21.348233},{"c":21.321,"h":21.321,"l":21.321,"n":1,"o":21.321,"t":"2026-10-16T15:50:00Z","v":689,"vw":21.321},{"c":21.32,"h":21.325,"l":21.32,"n":17,"o":21.325,"t":"2026-10-16T15:55:00Z","v":1168,"vw":21.321785},{"c":21.315,"h":21.3157,"l":21.31,"n":91,"o":21.315,"t":"2026-10-16T16:00:00Z","v":11419,"vw":21.311853},{"c":21.31,"h":21.31,"l":21.31,"n":27,"o":21.31,"t":"2026-10-16T16:05:00Z","v":4085,"vw":21.31},{"c":21.305,"h":21.305,"l":21.305,"n":4,"o":21.305,"t":"2026-10-16T16:10:00Z","v":3946,"vw":21.305},{"c":21.3,"h":21.3,"l":21.295,"n":17,"o":21.3,"t":"2026-10-16T16:15:00Z","v":4345,"vw":21.299401},{"c":21.295,"h":21.2951,"l":21.295,"n":4,"o":21.2951,"t":"2026-10-16T16:20:00Z","v":2809,"vw":21.295013},{"c":21.285,"h":21.3,"l":21.285,"n":25,"o":21.296,"t":"2026-10-16T16:25:00Z","v":4245,"vw":21.294147},{"c":21.28,"h":21.28,"l":21.275,"n":26,"o":21.28,"t":"2026-10-16T16:30:00Z","v":7219,"vw":21.278621},{"c":21.27,"h":21.27,"l":21.265,"n":52,"o":21.27,"t":"2026-10-16T16:35:00Z","v":14232,"vw":21.269528},{"c":21.276,"h":21.276,"l":21.27,"n":44,"o":21.27,"t":"2026-10-16T16:40:00Z","v":15989,"vw":21.271041},{"c":21.265,"h":21.27,"l":21.26,"n":50,"o":21.27,"t":"2026-10-16T16:45:00Z","v":8327,"vw":21.267908},{"c":21.265,"h":21.265,"l":21.26,"n":21,"o":21.26,"t":"2026-10-16T16:50:00Z","v":2920,"vw":21.263178},{"c":21.27,"h":21.27,"l":21.265,"n":64,"o":21.265,"t":"2026-10-16T16:55:00Z","v":9774,"vw":21.269572},{"c":21.26,"h":21.27,"l":21.26,"n":30,"o":21.27,"t":"2026-10-16T17:00:00Z","v":7489,"vw":21.266054},{"c":21.27,"h":21.27,"l":21.27,"n":28,"o":21.27,"t":"2026-10-16T17:05:00Z","v":5706,"vw":21.27},{"c":21.28,"h":21.28,"l":21.2699,"n":91,"o":21.27,"t":"2026-10-16T17:15:00Z","v":21990,"vw":21.271448},{"c":21.29,"h":21.29,"l":21.28,"n":30,"o":21.28,"t":"2026-10-16T17:20:00Z","v":7954,"vw":21.282394},{"c":21.28,"h":21.29,"l":21.28,"n":17,"o":21.29,"t":"2026-10-16T17:25:00Z","v":3864,"vw":21.281323},{"c":21.285,"h":21.285,"l":21.28,"n":17,"o":21.28,"t":"2026-10-16T17:30:00Z","v":8577,"vw":21.28432},{"c":21.29,"h":21.29,"l":21.29,"n":9,"o":21.29,"t":"2026-10-16T17:35:00Z","v":1085,"vw":21.29},{"c":21.3,"h":21.31,"l":21.2899,"n":198,"o":21.29,"t":"2026-10-16T17:40:00Z","v":51960,"vw":21.297848},{"c":21.29,"h":21.295,"l":21.285,"n":220,"o":21.295,"t":"2026-10-16T17:45:00Z","v":50398,"vw":21.290288},{"c":21.29,"h":21.29,"l":21.29,"n":41,"o":21.29,"t":"2026-10-16T17:50:00Z","v":9893,"vw":21.29},{"c":21.29,"h":21.29,"l":21.29,"n":17,"o":21.29,"t":"2026-10-16T17:55:00Z","v":5278,"vw":21.29},{"c":21.285,"h":21.29,"l":21.285,"n":94,"o":21.29,"t":"2026-10-16T18:00:00Z","v":11740,"vw":21.289827},{"c":21.3,"h":21.3,"l":21.29,"n":24,"o":21.29,"t":"2026-10-16T18:05:00Z","v":4096,"vw":21.29127},{"c":21.29,"h":21.29,"l":21.29,"n":8,"o":21.29,"t":"2026-10-16T18:10:00Z","v":3700,"vw":21.29},{"c":21.2938,"h":21.2938,"l":21.2938,"n":1,"o":21.2938,"t":"2026-10-16T18:15:00Z","v":193,"vw":21.2938},{"c":21.3,"h":21.3,"l":21.29,"n":34,"o":21.29,"t":"2026-10-16T18:20:00Z","v":5973,"vw":21.290556},{"c":21.29,"h":21.3,"l":21.29,"n":5,"o":21.3,"t":"2026-10-16T18:25:00Z","v":2156,"vw":21.29929},{"c":21.285,"h":21.295,"l":21.285,"n":67,"o":21.295,"t":"2026-10-16T18:30:00Z","v":12866,"vw":21.289735},{"c":21.295,"h":21.295,"l":21.29,"n":10,"o":21.29,"t":"2026-10-16T18:35:00Z","v":883,"vw":21.291883},{"c":21.295,"h":21.295,"l":21.29,"n":7,"o":21.2903,"t":"2026-10-16T18:40:00Z","v":10859,"vw":21.29031},{"c":21.295,"h":21.2951,"l":21.295,"n":9,"o":21.2951,"t":"2026-10-16T18:45:00Z","v":2530,"vw":21.295071},{"c":21.3,"h":21.31,"l":21.29,"n":173,"o":21.2961,"t":"2026-10-16T18:50:00Z","v":61108,"vw":21.303788},{"c":21.3,"h":21.3,"l":21.295,"n":89,"o":21.3,"t":"2026-10-16T18:55:00Z","v":22991,"vw":21.299565},{"c":21.305,"h":21.305,"l":21.3,"n":5,"o":21.3,"t":"2026-10-16T19:00:00Z","v":603,"vw":21.303288},{"c":21.305,"h":21.305,"l":21.3,"n":12,"o":21.305,"t":"2026-10-16T19:05:00Z","v":2313,"vw":21.300919},{"c":21.305,"h":21.305,"l":21.305,"n":5,"o":21.305,"t":"2026-10-16T19:10:00Z","v":298,"vw":21.305},{"c":21.305,"h":21.315,"l":21.305,"n":60,"o":21.305,"t":"2026-10-16T19:15:00Z","v":5887,"vw":21.308676},{"c":21.31,"h":21.31,"l":21.31,"n":4,"o":21.31,"t":"2026-10-16T19:20:00Z","v":104,"vw":21.31},{"c":21.315,"h":21.315,"l":21.315,"n":10,"o":21.315,"t":"2026-10-16T19:25:00Z","v":1154,"vw":21.315},{"c":21.315,"h":21.3201,"l":21.31,"n":147,"o":21.315,"t":"2026-10-16T19:30:00Z","v":27708,"vw":21.319025},{"c":21.315,"h":21.315,"l":21.31,"n":15,"o":21.315,"t":"2026-10-16T19:35:00Z","v":5085,"vw":21.312641},{"c":21.305,"h":21.31,"l":21.3,"n":39,"o":21.31,"t":"2026-10-16T19:40:00Z","v":6388,"vw":21.309279},{"c":21.305,"h":21.31,"l":21.3,"n":8,"o":21.31,"t":"2026-10-16T19:45:00Z","v":834,"vw":21.305031},{"c":21.3,"h":21.305,"l":21.3,"n":21,"o":21.305,"t":"2026-10-16T19:50:00Z","v":2067,"vw":21.301675},{"c":21.31,"h":21.315,"l":21.305,"n":43,"o":21.305,"t":"2026-10-16T19:55:00Z","v":9380,"vw":21.308001},{"c":21.31,"h":21.31,"l":21.31,"n":6,"o":21.31,"t":"2026-10-16T20:00:00Z","v":8121,"vw":21.31},{"c":21.27,"h":21.27,"l":21.226,"n":9,"o":21.26,"t":"2026-10-19T13:30:00Z","v":5586,"vw":21.258366},{"c":21.295,"h":21.295,"l":21.295,"n":6,"o":21.295,"t":"2026-10-19T13:35:00Z","v":730,"vw":21.295},{"c":21.275,"h":21.275,"l":21.275,"n":3,"o":21.275,"t":"2026-10-19T13:40:00Z","v":589,"vw":21.275},{"c":21.285,"h":21.285,"l":21.285,"n":3,"o":21.285,"t":"2026-10-19T13:45:00Z","v":206,"vw":21.285},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-19T13:50:00Z","v":141,"vw":21.28},{"c":21.29,"h":21.29,"l":21.29,"n":2,"o":21.29,"t":"2026-10-19T13:55:00Z","v":102,"vw":21.29},{"c":21.285,"h":21.285,"l":21.285,"n":5,"o":21.285,"t":"2026-10-19T14:00:00Z","v":162,"vw":21.285},{"c":21.28,"h":21.2921,"l":21.28,"n":8,"o":21.2921,"t":"2026-10-19T14:05:00Z","v":1397,"vw":21.289205},{"c":21.275,"h":21.28,"l":21.275,"n":19,"o":21.28,"t":"2026-10-19T14:10:00Z","v":1183,"vw":21.277619},{"c":21.27,"h":21.275,"l":21.2681,"n":30,"o":21.275,"t":"2026-10-19T14:15:00Z","v":2274,"vw":21.270435},{"c":21.26,"h":21.27,"l":21.26,"n":14,"o":21.27,"t":"2026-10-19T14:25:00Z","v":1078,"vw":21.263125},{"c":21.265,"h":21.27,"l":21.25,"n":215,"o":21.26,"t":"2026-10-19T14:30:00Z","v":78708,"vw":21.25972},{"c":21.26,"h":21.26,"l":21.26,"n":2,"o":21.26,"t":"2026-10-19T14:35:00Z","v":170,"vw":21.26},{"c":21.2674,"h":21.2674,"l":21.2674,"n":3,"o":21.2674,"t":"2026-10-19T14:50:00Z","v":146,"vw":21.2674},{"c":21.26,"h":21.265,"l":21.26,"n":22,"o":21.265,"t":"2026-10-19T14:55:00Z","v":5003,"vw":21.260231},{"c":21.255,"h":21.26,"l":21.255,"n":6,"o":21.255,"t":"2026-10-19T15:00:00Z","v":1079,"vw":21.256861},{"c":21.26,"h":21.26,"l":21.25,"n":18,"o":21.255,"t":"2026-10-19T15:05:00Z","v":1113,"vw":21.255587},{"c":21.25,"h":21.27,"l":21.25,"n":19,"o":21.27,"t":"2026-10-19T15:10:00Z","v":16478,"vw":21.262799},{"c":21.25,"h":21.255,"l":21.25,"n":23,"o":21.25,"t":"2026-10-19T15:15:00Z","v":2739,"vw":21.250782},{"c":21.2599,"h":21.2599,"l":21.2599,"n":4,"o":21.2599,"t":"2026-10-19T15:20:00Z","v":841,"vw":21.2599},{"c":21.27,"h":21.275,"l":21.26,"n":101,"o":21.26,"t":"2026-10-19T15:25:00Z","v":17944,"vw":21.265823},{"c":21.26,"h":21.26,"l":21.26,"n":33,"o":21.26,"t":"2026-10-19T15:30:00Z","v":4883,"vw":21.26},{"c":21.26,"h":21.265,"l":21.26,"n":54,"o":21.26,"t":"2026-10-19T15:35:00Z","v":16271,"vw":21.260283},{"c":21.255,"h":21.26,"l":21.255,"n":9,"o":21.26,"t":"2026-10-19T15:40:00Z","v":1340,"vw":21.257692},{"c":21.2535,"h":21.26,"l":21.2535,"n":28,"o":21.26,"t":"2026-10-19T15:45:00Z","v":2873,"vw":21.259391},{"c":21.245,"h":21.255,"l":21.245,"n":209,"o":21.25,"t":"2026-10-19T15:50:00Z","v":61834,"vw":21.249729},{"c":21.25,"h":21.255,"l":21.25,"n":190,"o":21.25,"t":"2026-10-19T15:55:00Z","v":60408,"vw":21.250051},{"c":21.24,"h":21.25,"l":21.235,"n":58,"o":21.2448,"t":"2026-10-19T16:00:00Z","v":14851,"vw":21.24002},{"c":21.24,"h":21.24,"l":21.235,"n":23,"o":21.24,"t":"2026-10-19T16:05:00Z","v":5633,"vw":21.238948},{"c":21.235,"h":21.235,"l":21.235,"n":7,"o":21.235,"t":"2026-10-19T16:10:00Z","v":343,"vw":21.235},{"c":21.24,"h":21.24,"l":21.235,"n":19,"o":21.235,"t":"2026-10-19T16:15:00Z","v":2372,"vw":21.238567},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2026-10-19T16:20:00Z","v":234,"vw":21.23},{"c":21.25,"h":21.25,"l":21.2332,"n":183,"o":21.24,"t":"2026-10-19T16:25:00Z","v":39300,"vw":21.24045},{"c":21.24,"h":21.25,"l":21.235,"n":282,"o":21.24,"t":"2026-10-19T16:30:00Z","v":59942,"vw":21.240657},{"c":21.24,"h":21.24,"l":21.23,"n":20,"o":21.24,"t":"2026-10-19T16:35:00Z","v":2492,"vw":21.236217},{"c":21.24,"h":21.24,"l":21.235,"n":14,"o":21.235,"t":"2026-10-19T16:40:00Z","v":920,"vw":21.235868},{"c":21.23,"h":21.235,"l":21.23,"n":41,"o":21.235,"t":"2026-10-19T16:45:00Z","v":5363,"vw":21.233357},{"c":21.23,"h":21.23,"l":21.23,"n":17,"o":21.23,"t":"2026-10-19T16:50:00Z","v":4545,"vw":21.23},{"c":21.23,"h":21.23,"l":21.23,"n":7,"o":21.23,"t":"2026-10-19T16:55:00Z","v":940,"vw":21.23},{"c":21.23,"h":21.2351,"l":21.23,"n":17,"o":21.235,"t":"2026-10-19T17:00:00Z","v":1666,"vw":21.232284},{"c":21.23,"h":21.23,"l":21.22,"n":30,"o":21.23,"t":"2026-10-19T17:05:00Z","v":3319,"vw":21.227799},{"c":21.23,"h":21.23,"l":21.22,"n":58,"o":21.22,"t":"2026-10-19T17:10:00Z","v":7445,"vw":21.225292},{"c":21.225,"h":21.24,"l":21.225,"n":87,"o":21.225,"t":"2026-10-19T17:15:00Z","v":13811,"vw":21.22946},{"c":21.225,"h":21.225,"l":21.225,"n":2,"o":21.225,"t":"2026-10-19T17:20:00Z","v":218,"vw":21.225},{"c":21.24,"h":21.24,"l":21.225,"n":110,"o":21.225,"t":"2026-10-19T17:25:00Z","v":21837,"vw":21.232046},{"c":21.23,"h":21.24,"l":21.23,"n":31,"o":21.23,"t":"2026-10-19T17:30:00Z","v":13433,"vw":21.230412},{"c":21.24,"h":21.24,"l":21.235,"n":130,"o":21.235,"t":"2026-10-19T17:35:00Z","v":21292,"vw":21.236096},{"c":21.25,"h":21.25,"l":21.235,"n":24,"o":21.235,"t":"2026-10-19T17:40:00Z","v":12609,"vw":21.248708},{"c":21.24,"h":21.245,"l":21.24,"n":51,"o":21.245,"t":"2026-10-19T17:45:00Z","v":9222,"vw":21.240601},{"c":21.245,"h":21.25,"l":21.24,"n":52,"o":21.24,"t":"2026-10-19T17:50:00Z","v":5054,"vw":21.2475},{"c":21.2401,"h":21.2401,"l":21.24,"n":12,"o":21.24,"t":"2026-10-19T18:00:00Z","v":6558,"vw":21.240094},{"c":21.24,"h":21.245,"l":21.24,"n":15,"o":21.245,"t":"2026-10-19T18:05:00Z","v":2277,"vw":21.244767},{"c":21.245,"h":21.245,"l":21.245,"n":27,"o":21.245,"t":"2026-10-19T18:10:00Z","v":2212,"vw":21.245},{"c":21.245,"h":21.245,"l":21.24,"n":29,"o":21.24,"t":"2026-10-19T18:15:00Z","v":3474,"vw":21.242585},{"c":21.245,"h":21.245,"l":21.245,"n":30,"o":21.245,"t":"2026-10-19T18:20:00Z","v":3846,"vw":21.245},{"c":21.245,"h":21.245,"l":21.24,"n":21,"o":21.24,"t":"2026-10-19T18:25:00Z","v":1465,"vw":21.241818},{"c":21.24,"h":21.245,"l":21.24,"n":20,"o":21.245,"t":"2026-10-19T18:30:00Z","v":2730,"vw":21.243905},{"c":21.25,"h":21.2527,"l":21.2499,"n":32,"o":21.25,"t":"2026-10-19T18:35:00Z","v":6467,"vw":21.250268},{"c":21.255,"h":21.26,"l":21.25,"n":164,"o":21.255,"t":"2026-10-19T18:40:00Z","v":67136,"vw":21.251118},{"c":21.25,"h":21.25,"l":21.25,"n":88,"o":21.25,"t":"2026-10-19T18:45:00Z","v":27139,"vw":21.25},{"c":21.255,"h":21.255,"l":21.255,"n":17,"o":21.255,"t":"2026-10-19T18:50:00Z","v":2704,"vw":21.255},{"c":21.25,"h":21.25,"l":21.25,"n":42,"o":21.25,"t":"2026-10-19T18:55:00Z","v":8842,"vw":21.25},{"c":21.245,"h":21.25,"l":21.245,"n":45,"o":21.25,"t":"2026-10-19T19:00:00Z","v":5024,"vw":21.246124},{"c":21.24,"h":21.2457,"l":21.24,"n":19,"o":21.245,"t":"2026-10-19T19:05:00Z","v":2244,"vw":21.243127},{"c":21.24,"h":21.245,"l":21.24,"n":4,"o":21.245,"t":"2026-10-19T19:10:00Z","v":2870,"vw":21.240276},{"c":21.24,"h":21.2401,"l":21.23,"n":120,"o":21.24,"t":"2026-10-19T19:15:00Z","v":33326,"vw":21.236296},{"c":21.235,"h":21.235,"l":21.235,"n":3,"o":21.235,"t":"2026-10-19T19:20:00Z","v":244,"vw":21.235},{"c":21.235,"h":21.235,"l":21.235,"n":25,"o":21.235,"t":"2026-10-19T19:25:00Z","v":2321,"vw":21.235},{"c":21.24,"h":21.245,"l":21.24,"n":48,"o":21.24,"t":"2026-10-19T19:35:00Z","v":9074,"vw":21.240419},{"c":21.24,"h":21.24,"l":21.235,"n":78,"o":21.235,"t":"2026-10-19T19:40:00Z","v":12558,"vw":21.238368},{"c":21.235,"h":21.24,"l":21.235,"n":6,"o":21.2351,"t":"2026-10-19T19:45:00Z","v":1547,"vw":21.235664},{"c":21.23,"h":21.24,"l":21.23,"n":62,"o":21.24,"t":"2026-10-19T19:50:00Z","v":9183,"vw":21.239206},{"c":21.24,"h":21.24,"l":21.225,"n":134,"o":21.235,"t":"2026-10-19T19:55:00Z","v":25479,"vw":21.227732},{"c":21.23,"h":21.23,"l":21.23,"n":5,"o":21.23,"t":"2026-10-19T20:00:00Z","v":431,"vw":21.23},{"c":21.29,"h":21.34,"l":21.29,"n":9,"o":21.34,"t":"2026-10-20T13:30:00Z","v":754,"vw":21.329846},{"c":21.36,"h":21.3747,"l":21.36,"n":16,"o":21.3747,"t":"2026-10-20T13:40:00Z","v":2298,"vw":21.367432},{"c":21.37,"h":21.37,"l":21.345,"n":15,"o":21.37,"t":"2026-10-20T13:45:00Z","v":1977,"vw":21.354648},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-20T13:50:00Z","v":100,"vw":21.36},{"c":21.37,"h":21.37,"l":21.37,"n":3,"o":21.37,"t":"2026-10-20T14:00:00Z","v":102,"vw":21.37},{"c":21.35,"h":21.355,"l":21.35,"n":5,"o":21.355,"t":"2026-10-20T14:10:00Z","v":961,"vw":21.350671},{"c":21.37,"h":21.38,"l":21.365,"n":31,"o":21.37,"t":"2026-10-20T14:15:00Z","v":2005,"vw":21.370361},{"c":21.4,"h":21.41,"l":21.38,"n":30,"o":21.38,"t":"2026-10-20T14:20:00Z","v":3348,"vw":21.394069},{"c":21.4151,"h":21.42,"l":21.395,"n":24,"o":21.41,"t":"2026-10-20T14:25:00Z","v":2049,"vw":21.412739},{"c":21.4,"h":21.4171,"l":21.4,"n":31,"o":21.4171,"t":"2026-10-20T14:30:00Z","v":1073,"vw":21.408679},{"c":21.39,"h":21.41,"l":21.39,"n":8,"o":21.4,"t":"2026-10-20T14:35:00Z","v":1276,"vw":21.40052},{"c":21.405,"h":21.42,"l":21.4,"n":22,"o":21.4,"t":"2026-10-20T14:40:00Z","v":7344,"vw":21.403699},{"c":21.41,"h":21.41,"l":21.39,"n":10,"o":21.39,"t":"2026-10-20T14:45:00Z","v":802,"vw":21.406534},{"c":21.39,"h":21.4,"l":21.385,"n":12,"o":21.4,"t":"2026-10-20T14:50:00Z","v":1517,"vw":21.387818},{"c":21.37,"h":21.3772,"l":21.36,"n":22,"o":21.3772,"t":"2026-10-20T15:00:00Z","v":2747,"vw":21.364243},{"c":21.38,"h":21.39,"l":21.37,"n":37,"o":21.39,"t":"2026-10-20T15:05:00Z","v":2391,"vw":21.374204},{"c":21.34,"h":21.37,"l":21.34,"n":67,"o":21.37,"t":"2026-10-20T15:10:00Z","v":4984,"vw":21.365603},{"c":21.355,"h":21.355,"l":21.35,"n":17,"o":21.35,"t":"2026-10-20T15:15:00Z","v":1246,"vw":21.351564},{"c":21.35,"h":21.37,"l":21.35,"n":183,"o":21.36,"t":"2026-10-20T15:20:00Z","v":31887,"vw":21.357819},{"c":21.35,"h":21.36,"l":21.35,"n":149,"o":21.35,"t":"2026-10-20T15:25:00Z","v":48014,"vw":21.353939},{"c":21.345,"h":21.3601,"l":21.345,"n":33,"o":21.3601,"t":"2026-10-20T15:30:00Z","v":6435,"vw":21.352391},{"c":21.355,"h":21.355,"l":21.355,"n":1,"o":21.355,"t":"2026-10-20T15:40:00Z","v":542,"vw":21.355},{"c":21.345,"h":21.35,"l":21.345,"n":31,"o":21.35,"t":"2026-10-20T15:45:00Z","v":13430,"vw":21.348255},{"c":21.345,"h":21.345,"l":21.34,"n":26,"o":21.345,"t":"2026-10-20T15:55:00Z","v":7020,"vw":21.340223},{"c":21.34,"h":21.34,"l":21.34,"n":35,"o":21.34,"t":"2026-10-20T16:00:00Z","v":6539,"vw":21.34},{"c":21.34,"h":21.345,"l":21.34,"n":8,"o":21.345,"t":"2026-10-20T16:05:00Z","v":1666,"vw":21.340385},{"c":21.33,"h":21.33,"l":21.325,"n":24,"o":21.325,"t":"2026-10-20T16:20:00Z","v":5588,"vw":21.329204},{"c":21.3201,"h":21.34,"l":21.3201,"n":20,"o":21.33,"t":"2026-10-20T16:25:00Z","v":3766,"vw":21.333659},{"c":21.3363,"h":21.3363,"l":21.3349,"n":4,"o":21.3349,"t":"2026-10-20T16:30:00Z","v":935,"vw":21.336095},{"c":21.335,"h":21.34,"l":21.33,"n":16,"o":21.3373,"t":"2026-10-20T16:35:00Z","v":5392,"vw":21.338285},{"c":21.3382,"h":21.34,"l":21.338,"n":4,"o":21.34,"t":"2026-10-20T16:40:00Z","v":655,"vw":21.338681},{"c":21.335,"h":21.335,"l":21.325,"n":14,"o":21.33,"t":"2026-10-20T16:45:00Z","v":3163,"vw":21.33},{"c":21.325,"h":21.33,"l":21.32,"n":26,"o":21.33,"t":"2026-10-20T16:50:00Z","v":34429,"vw":21.322048},{"c":21.33,"h":21.33,"l":21.325,"n":37,"o":21.325,"t":"2026-10-20T16:55:00Z","v":25887,"vw":21.326107},{"c":21.315,"h":21.36,"l":21.31,"n":140,"o":21.335,"t":"2026-10-20T17:00:00Z","v":26759,"vw":21.32427},{"c":21.32,"h":21.32,"l":21.32,"n":6,"o":21.32,"t":"2026-10-20T17:10:00Z","v":559,"vw":21.32},{"c":21.32,"h":21.33,"l":21.32,"n":12,"o":21.33,"t":"2026-10-20T17:20:00Z","v":1113,"vw":21.32654},{"c":21.335,"h":21.34,"l":21.335,"n":7,"o":21.335,"t":"2026-10-20T17:25:00Z","v":1354,"vw":21.336878},{"c":21.35,"h":21.35,"l":21.33,"n":111,"o":21.34,"t":"2026-10-20T17:30:00Z","v":28122,"vw":21.342692},{"c":21.34,"h":21.345,"l":21.34,"n":16,"o":21.34,"t":"2026-10-20T17:35:00Z","v":10546,"vw":21.340228},{"c":21.35,"h":21.35,"l":21.34,"n":7,"o":21.34,"t":"2026-10-20T17:40:00Z","v":536,"vw":21.346184},{"c":21.3497,"h":21.3497,"l":21.3497,"n":2,"o":21.3497,"t":"2026-10-20T17:45:00Z","v":1047,"vw":21.3497},{"c":21.34,"h":21.34,"l":21.34,"n":61,"o":21.34,"t":"2026-10-20T17:50:00Z","v":11247,"vw":21.34},{"c":21.34,"h":21.34,"l":21.335,"n":69,"o":21.335,"t":"2026-10-20T17:55:00Z","v":18715,"vw":21.338915},{"c":21.34,"h":21.3414,"l":21.34,"n":28,"o":21.3414,"t":"2026-10-20T18:10:00Z","v":5655,"vw":21.340509},{"c":21.33,"h":21.345,"l":21.33,"n":18,"o":21.345,"t":"2026-10-20T18:15:00Z","v":1524,"vw":21.333469},{"c":21.345,"h":21.35,"l":21.33,"n":342,"o":21.33,"t":"2026-10-20T18:20:00Z","v":54233,"vw":21.341959},{"c":21.345,"h":21.3451,"l":21.345,"n":10,"o":21.345,"t":"2026-10-20T18:25:00Z","v":1866,"vw":21.345009},{"c":21.345,"h":21.3457,"l":21.34,"n":14,"o":21.34,"t":"2026-10-20T18:30:00Z","v":2600,"vw":21.342821},{"c":21.345,"h":21.345,"l":21.345,"n":10,"o":21.345,"t":"2026-10-20T18:35:00Z","v":1525,"vw":21.345},{"c":21.345,"h":21.345,"l":21.345,"n":21,"o":21.345,"t":"2026-10-20T18:40:00Z","v":2698,"vw":21.345},{"c":21.35,"h":21.35,"l":21.345,"n":24,"o":21.3495,"t":"2026-10-20T18:45:00Z","v":13497,"vw":21.349022},{"c":21.3402,"h":21.345,"l":21.34,"n":6,"o":21.345,"t":"2026-10-20T18:55:00Z","v":3854,"vw":21.342188},{"c":21.335,"h":21.345,"l":21.335,"n":30,"o":21.345,"t":"2026-10-20T19:00:00Z","v":4224,"vw":21.338818},{"c":21.335,"h":21.335,"l":21.33,"n":20,"o":21.3302,"t":"2026-10-20T19:05:00Z","v":8849,"vw":21.330928},{"c":21.335,"h":21.335,"l":21.335,"n":5,"o":21.335,"t":"2026-10-20T19:10:00Z","v":170,"vw":21.335},{"c":21.34,"h":21.34,"l":21.335,"n":32,"o":21.335,"t":"2026-10-20T19:15:00Z","v":3541,"vw":21.338873},{"c":21.3361,"h":21.3361,"l":21.3361,"n":3,"o":21.3361,"t":"2026-10-20T19:20:00Z","v":179,"vw":21.3361},{"c":21.3375,"h":21.3375,"l":21.335,"n":21,"o":21.335,"t":"2026-10-20T19:25:00Z","v":1450,"vw":21.336191},{"c":21.335,"h":21.34,"l":21.33,"n":15,"o":21.34,"t":"2026-10-20T19:30:00Z","v":5266,"vw":21.333466},{"c":21.335,"h":21.335,"l":21.335,"n":22,"o":21.335,"t":"2026-10-20T19:35:00Z","v":737,"vw":21.335},{"c":21.335,"h":21.335,"l":21.335,"n":4,"o":21.335,"t":"2026-10-20T19:40:00Z","v":450,"vw":21.335},{"c":21.335,"h":21.335,"l":21.335,"n":8,"o":21.335,"t":"2026-10-20T19:45:00Z","v":657,"vw":21.335},{"c":21.335,"h":21.335,"l":21.33,"n":242,"o":21.335,"t":"2026-10-20T19:50:00Z","v":63520,"vw":21.332121},{"c":21.325,"h":21.3358,"l":21.325,"n":257,"o":21.3358,"t":"2026-10-20T19:55:00Z","v":35079,"vw":21.329054},{"c":21.32,"h":21.32,"l":21.32,"n":6,"o":21.32,"t":"2026-10-20T20:00:00Z","v":11879,"vw":21.32},{"c":21.33,"h":21.33,"l":21.33,"n":4,"o":21.33,"t":"2026-10-21T13:25:00Z","v":400,"vw":21.33},{"c":21.38,"h":21.39,"l":21.31,"n":28,"o":21.33,"t":"2026-10-21T13:30:00Z","v":11845,"vw":21.324415},{"c":21.38,"h":21.39,"l":21.37,"n":16,"o":21.39,"t":"2026-10-21T13:35:00Z","v":1385,"vw":21.379109},{"c":21.39,"h":21.395,"l":21.37,"n":51,"o":21.38,"t":"2026-10-21T13:40:00Z","v":7785,"vw":21.385488},{"c":21.395,"h":21.4,"l":21.39,"n":43,"o":21.39,"t":"2026-10-21T13:45:00Z","v":6926,"vw":21.393812},{"c":21.39,"h":21.395,"l":21.38,"n":23,"o":21.395,"t":"2026-10-21T13:50:00Z","v":3957,"vw":21.387894},{"c":21.37,"h":21.39,"l":21.37,"n":23,"o":21.39,"t":"2026-10-21T13:55:00Z","v":2856,"vw":21.381605},{"c":21.365,"h":21.365,"l":21.365,"n":6,"o":21.365,"t":"2026-10-21T14:00:00Z","v":1001,"vw":21.365},{"c":21.34,"h":21.365,"l":21.34,"n":9,"o":21.365,"t":"2026-10-21T14:05:00Z","v":3602,"vw":21.343194},{"c":21.36,"h":21.36,"l":21.34,"n":13,"o":21.34,"t":"2026-10-21T14:10:00Z","v":1893,"vw":21.348722},{"c":21.35,"h":21.36,"l":21.35,"n":15,"o":21.36,"t":"2026-10-21T14:15:00Z","v":2851,"vw":21.352632},{"c":21.34,"h":21.3451,"l":21.34,"n":17,"o":21.34,"t":"2026-10-21T14:20:00Z","v":1353,"vw":21.342832},{"c":21.36,"h":21.36,"l":21.345,"n":19,"o":21.345,"t":"2026-10-21T14:25:00Z","v":4325,"vw":21.354729},{"c":21.355,"h":21.355,"l":21.35,"n":24,"o":21.35,"t":"2026-10-21T14:30:00Z","v":4167,"vw":21.35402},{"c":21.345,"h":21.35,"l":21.34,"n":26,"o":21.35,"t":"2026-10-21T14:35:00Z","v":7233,"vw":21.342079},{"c":21.345,"h":21.345,"l":21.345,"n":6,"o":21.345,"t":"2026-10-21T14:40:00Z","v":2752,"vw":21.345},{"c":21.34,"h":21.3459,"l":21.34,"n":8,"o":21.345,"t":"2026-10-21T14:45:00Z","v":1057,"vw":21.343304},{"c":21.335,"h":21.345,"l":21.335,"n":31,"o":21.345,"t":"2026-10-21T14:50:00Z","v":4556,"vw":21.335981},{"c":21.335,"h":21.345,"l":21.335,"n":25,"o":21.34,"t":"2026-10-21T14:55:00Z","v":6381,"vw":21.339219},{"c":21.325,"h":21.335,"l":21.3223,"n":82,"o":21.335,"t":"2026-10-21T15:00:00Z","v":18049,"vw":21.327805},{"c":21.325,"h":21.325,"l":21.325,"n":6,"o":21.325,"t":"2026-10-21T15:05:00Z","v":1409,"vw":21.325},{"c":21.325,"h":21.3299,"l":21.32,"n":12,"o":21.325,"t":"2026-10-21T15:10:00Z","v":2530,"vw":21.326359},{"c":21.315,"h":21.325,"l":21.315,"n":45,"o":21.32,"t":"2026-10-21T15:15:00Z","v":5602,"vw":21.319483},{"c":21.325,"h":21.325,"l":21.315,"n":9,"o":21.315,"t":"2026-10-21T15:20:00Z","v":1254,"vw":21.319008},{"c":21.335,"h":21.335,"l":21.325,"n":29,"o":21.325,"t":"2026-10-21T15:25:00Z","v":3393,"vw":21.330983},{"c":21.34,"h":21.345,"l":21.335,"n":90,"o":21.335,"t":"2026-10-21T15:30:00Z","v":18891,"vw":21.340359},{"c":21.33,"h":21.335,"l":21.33,"n":26,"o":21.335,"t":"2026-10-21T15:40:00Z","v":2139,"vw":21.334655},{"c":21.325,"h":21.325,"l":21.325,"n":16,"o":21.325,"t":"2026-10-21T15:45:00Z","v":1670,"vw":21.325},{"c":21.325,"h":21.325,"l":21.325,"n":19,"o":21.325,"t":"2026-10-21T15:50:00Z","v":2191,"vw":21.325},{"c":21.325,"h":21.325,"l":21.325,"n":12,"o":21.325,"t":"2026-10-21T15:55:00Z","v":2113,"vw":21.325},{"c":21.325,"h":21.3299,"l":21.325,"n":9,"o":21.325,"t":"2026-10-21T16:00:00Z","v":11232,"vw":21.329668},{"c":21.32,"h":21.325,"l":21.315,"n":31,"o":21.32,"t":"2026-10-21T16:05:00Z","v":2626,"vw":21.319675},{"c":21.324,"h":21.33,"l":21.32,"n":14,"o":21.32,"t":"2026-10-21T16:10:00Z","v":4112,"vw":21.322481},{"c":21.325,"h":21.325,"l":21.325,"n":4,"o":21.325,"t":"2026-10-21T16:15:00Z","v":535,"vw":21.325},{"c":21.33,"h":21.33,"l":21.3242,"n":74,"o":21.325,"t":"2026-10-21T16:20:00Z","v":20401,"vw":21.328654},{"c":21.335,"h":21.335,"l":21.335,"n":6,"o":21.335,"t":"2026-10-21T16:25:00Z","v":1189,"vw":21.335},{"c":21.335,"h":21.335,"l":21.33,"n":15,"o":21.3342,"t":"2026-10-21T16:30:00Z","v":1925,"vw":21.334088},{"c":21.35,"h":21.35,"l":21.33,"n":129,"o":21.33,"t":"2026-10-21T16:35:00Z","v":26290,"vw":21.345951},{"c":21.345,"h":21.355,"l":21.34,"n":38,"o":21.35,"t":"2026-10-21T16:40:00Z","v":8662,"vw":21.346565},{"c":21.3451,"h":21.35,"l":21.3451,"n":2,"o":21.35,"t":"2026-10-21T16:45:00Z","v":2033,"vw":21.345341},{"c":21.34,"h":21.345,"l":21.34,"n":21,"o":21.345,"t":"2026-10-21T16:50:00Z","v":3560,"vw":21.34029},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-21T16:55:00Z","v":100,"vw":21.34},{"c":21.34,"h":21.35,"l":21.34,"n":98,"o":21.35,"t":"2026-10-21T17:00:00Z","v":78194,"vw":21.345758},{"c":21.345,"h":21.35,"l":21.34,"n":52,"o":21.34,"t":"2026-10-21T17:05:00Z","v":14350,"vw":21.348712},{"c":21.345,"h":21.346,"l":21.345,"n":4,"o":21.346,"t":"2026-10-21T17:15:00Z","v":260,"vw":21.345528},{"c":21.345,"h":21.345,"l":21.345,"n":3,"o":21.345,"t":"2026-10-21T17:20:00Z","v":231,"vw":21.345},{"c":21.345,"h":21.345,"l":21.345,"n":15,"o":21.345,"t":"2026-10-21T17:25:00Z","v":1312,"vw":21.345},{"c":21.345,"h":21.35,"l":21.34,"n":95,"o":21.345,"t":"2026-10-21T17:30:00Z","v":18550,"vw":21.344136},{"c":21.3426,"h":21.346,"l":21.34,"n":58,"o":21.34,"t":"2026-10-21T17:35:00Z","v":7813,"vw":21.341649},{"c":21.345,"h":21.345,"l":21.345,"n":4,"o":21.345,"t":"2026-10-21T17:40:00Z","v":400,"vw":21.345},{"c":21.345,"h":21.345,"l":21.345,"n":3,"o":21.345,"t":"2026-10-21T17:50:00Z","v":251,"vw":21.345},{"c":21.345,"h":21.345,"l":21.345,"n":2,"o":21.345,"t":"2026-10-21T17:55:00Z","v":200,"vw":21.345},{"c":21.3405,"h":21.345,"l":21.3405,"n":5,"o":21.345,"t":"2026-10-21T18:05:00Z","v":3301,"vw":21.341465},{"c":21.345,"h":21.345,"l":21.345,"n":1,"o":21.345,"t":"2026-10-21T18:10:00Z","v":600,"vw":21.345},{"c":21.3451,"h":21.3451,"l":21.345,"n":2,"o":21.345,"t":"2026-10-21T18:15:00Z","v":274,"vw":21.345064},{"c":21.345,"h":21.345,"l":21.34,"n":4,"o":21.34,"t":"2026-10-21T18:20:00Z","v":794,"vw":21.343149},{"c":21.34,"h":21.35,"l":21.34,"n":15,"o":21.34,"t":"2026-10-21T18:25:00Z","v":3791,"vw":21.340541},{"c":21.345,"h":21.345,"l":21.345,"n":2,"o":21.345,"t":"2026-10-21T18:30:00Z","v":273,"vw":21.345},{"c":21.34,"h":21.345,"l":21.34,"n":14,"o":21.345,"t":"2026-10-21T18:40:00Z","v":4150,"vw":21.340843},{"c":21.32,"h":21.3499,"l":21.32,"n":69,"o":21.3499,"t":"2026-10-21T18:45:00Z","v":9406,"vw":21.329049},{"c":21.315,"h":21.33,"l":21.315,"n":188,"o":21.33,"t":"2026-10-21T18:50:00Z","v":57908,"vw":21.319756},{"c":21.3,"h":21.31,"l":21.295,"n":138,"o":21.31,"t":"2026-10-21T18:55:00Z","v":30665,"vw":21.30154},{"c":21.29,"h":21.3096,"l":21.285,"n":59,"o":21.3,"t":"2026-10-21T19:00:00Z","v":16849,"vw":21.294339},{"c":21.3,"h":21.305,"l":21.295,"n":19,"o":21.295,"t":"2026-10-21T19:05:00Z","v":2413,"vw":21.299953},{"c":21.295,"h":21.295,"l":21.285,"n":109,"o":21.29,"t":"2026-10-21T19:10:00Z","v":26576,"vw":21.290058},{"c":21.3001,"h":21.31,"l":21.3,"n":39,"o":21.31,"t":"2026-10-21T19:15:00Z","v":13508,"vw":21.303441},{"c":21.31,"h":21.31,"l":21.3,"n":126,"o":21.305,"t":"2026-10-21T19:20:00Z","v":30835,"vw":21.301131},{"c":21.33,"h":21.33,"l":21.31,"n":75,"o":21.31,"t":"2026-10-21T19:25:00Z","v":32127,"vw":21.319849},{"c":21.3399,"h":21.3399,"l":21.3256,"n":7,"o":21.3256,"t":"2026-10-21T19:30:00Z","v":1677,"vw":21.337602},{"c":21.33,"h":21.33,"l":21.33,"n":11,"o":21.33,"t":"2026-10-21T19:35:00Z","v":2221,"vw":21.33},{"c":21.33,"h":21.34,"l":21.33,"n":47,"o":21.33,"t":"2026-10-21T19:40:00Z","v":5429,"vw":21.330358},{"c":21.335,"h":21.3488,"l":21.335,"n":26,"o":21.34,"t":"2026-10-21T19:45:00Z","v":11201,"vw":21.346588},{"c":21.335,"h":21.335,"l":21.33,"n":24,"o":21.33,"t":"2026-10-21T19:50:00Z","v":2614,"vw":21.332641},{"c":21.33,"h":21.34,"l":21.3249,"n":143,"o":21.335,"t":"2026-10-21T19:55:00Z","v":95431,"vw":21.336509},{"c":21.33,"h":21.33,"l":21.33,"n":6,"o":21.33,"t":"2026-10-21T20:00:00Z","v":1158,"vw":21.33},{"c":21.259,"h":21.33,"l":21.259,"n":2,"o":21.33,"t":"2026-10-21T22:30:00Z","v":400,"vw":21.2945},{"c":21.39,"h":21.47,"l":21.33,"n":25,"o":21.34,"t":"2026-10-22T13:30:00Z","v":6450,"vw":21.375168},{"c":21.4,"h":21.4,"l":21.4,"n":3,"o":21.4,"t":"2026-10-22T13:35:00Z","v":306,"vw":21.4},{"c":21.39,"h":21.395,"l":21.36,"n":7,"o":21.395,"t":"2026-10-22T13:40:00Z","v":645,"vw":21.381213},{"c":21.39,"h":21.41,"l":21.37,"n":20,"o":21.4,"t":"2026-10-22T13:45:00Z","v":4083,"vw":21.385327},{"c":21.365,"h":21.385,"l":21.36,"n":80,"o":21.375,"t":"2026-10-22T13:50:00Z","v":11980,"vw":21.366939},{"c":21.375,"h":21.375,"l":21.36,"n":21,"o":21.365,"t":"2026-10-22T13:55:00Z","v":5667,"vw":21.3681},{"c":21.3874,"h":21.39,"l":21.37,"n":119,"o":21.37,"t":"2026-10-22T14:00:00Z","v":47707,"vw":21.379804},{"c":21.385,"h":21.4,"l":21.385,"n":38,"o":21.3899,"t":"2026-10-22T14:05:00Z","v":12833,"vw":21.392206},{"c":21.385,"h":21.39,"l":21.375,"n":106,"o":21.385,"t":"2026-10-22T14:15:00Z","v":19045,"vw":21.383769},{"c":21.385,"h":21.385,"l":21.385,"n":4,"o":21.385,"t":"2026-10-22T14:20:00Z","v":1100,"vw":21.385},{"c":21.385,"h":21.3899,"l":21.385,"n":6,"o":21.385,"t":"2026-10-22T14:25:00Z","v":2164,"vw":21.386499},{"c":21.39,"h":21.395,"l":21.39,"n":19,"o":21.39,"t":"2026-10-22T14:30:00Z","v":5373,"vw":21.390902},{"c":21.385,"h":21.385,"l":21.385,"n":5,"o":21.385,"t":"2026-10-22T14:35:00Z","v":2300,"vw":21.385},{"c":21.39,"h":21.395,"l":21.39,"n":8,"o":21.39,"t":"2026-10-22T14:40:00Z","v":1456,"vw":21.392143},{"c":21.395,"h":21.4,"l":21.385,"n":141,"o":21.385,"t":"2026-10-22T14:45:00Z","v":31991,"vw":21.391888},{"c":21.395,"h":21.4,"l":21.395,"n":39,"o":21.395,"t":"2026-10-22T14:50:00Z","v":8332,"vw":21.397967},{"c":21.395,"h":21.395,"l":21.395,"n":9,"o":21.395,"t":"2026-10-22T14:55:00Z","v":1555,"vw":21.395},{"c":21.4,"h":21.4,"l":21.3901,"n":13,"o":21.395,"t":"2026-10-22T15:00:00Z","v":2738,"vw":21.394845},{"c":21.405,"h":21.41,"l":21.4002,"n":20,"o":21.41,"t":"2026-10-22T15:05:00Z","v":5534,"vw":21.404903},{"c":21.405,"h":21.405,"l":21.405,"n":24,"o":21.405,"t":"2026-10-22T15:10:00Z","v":3498,"vw":21.405},{"c":21.4,"h":21.405,"l":21.4,"n":21,"o":21.4,"t":"2026-10-22T15:15:00Z","v":5466,"vw":21.400571},{"c":21.385,"h":21.4,"l":21.3801,"n":183,"o":21.4,"t":"2026-10-22T15:20:00Z","v":34035,"vw":21.394456},{"c":21.39,"h":21.395,"l":21.385,"n":46,"o":21.385,"t":"2026-10-22T15:25:00Z","v":10194,"vw":21.391037},{"c":21.385,"h":21.385,"l":21.3828,"n":15,"o":21.385,"t":"2026-10-22T15:30:00Z","v":9296,"vw":21.384875},{"c":21.395,"h":21.395,"l":21.39,"n":21,"o":21.39,"t":"2026-10-22T15:35:00Z","v":3878,"vw":21.392955},{"c":21.4,"h":21.4,"l":21.395,"n":73,"o":21.4,"t":"2026-10-22T15:40:00Z","v":19901,"vw":21.39942},{"c":21.395,"h":21.395,"l":21.3908,"n":11,"o":21.395,"t":"2026-10-22T15:45:00Z","v":5397,"vw":21.392668},{"c":21.405,"h":21.41,"l":21.4,"n":46,"o":21.405,"t":"2026-10-22T15:50:00Z","v":12280,"vw":21.40189},{"c":21.405,"h":21.41,"l":21.405,"n":14,"o":21.41,"t":"2026-10-22T15:55:00Z","v":4437,"vw":21.406409},{"c":21.405,"h":21.41,"l":21.405,"n":22,"o":21.41,"t":"2026-10-22T16:00:00Z","v":2505,"vw":21.405504},{"c":21.41,"h":21.41,"l":21.405,"n":60,"o":21.405,"t":"2026-10-22T16:05:00Z","v":7887,"vw":21.408943},{"c":21.415,"h":21.415,"l":21.41,"n":35,"o":21.415,"t":"2026-10-22T16:10:00Z","v":5605,"vw":21.411185},{"c":21.42,"h":21.42,"l":21.415,"n":13,"o":21.415,"t":"2026-10-22T16:15:00Z","v":4748,"vw":21.419022},{"c":21.4126,"h":21.415,"l":21.4126,"n":9,"o":21.415,"t":"2026-10-22T16:20:00Z","v":1875,"vw":21.414693},{"c":21.42,"h":21.42,"l":21.4101,"n":7,"o":21.415,"t":"2026-10-22T16:25:00Z","v":1609,"vw":21.418885},{"c":21.415,"h":21.415,"l":21.415,"n":3,"o":21.415,"t":"2026-10-22T16:30:00Z","v":1004,"vw":21.415},{"c":21.425,"h":21.43,"l":21.415,"n":8,"o":21.415,"t":"2026-10-22T16:35:00Z","v":762,"vw":21.425173},{"c":21.44,"h":21.44,"l":21.42,"n":11,"o":21.42,"t":"2026-10-22T16:40:00Z","v":2348,"vw":21.424144},{"c":21.43,"h":21.44,"l":21.43,"n":29,"o":21.44,"t":"2026-10-22T16:45:00Z","v":3353,"vw":21.436777},{"c":21.445,"h":21.445,"l":21.445,"n":2,"o":21.445,"t":"2026-10-22T16:50:00Z","v":200,"vw":21.445},{"c":21.4399,"h":21.44,"l":21.43,"n":42,"o":21.44,"t":"2026-10-22T16:55:00Z","v":6943,"vw":21.43407},{"c":21.425,"h":21.435,"l":21.42,"n":14,"o":21.435,"t":"2026-10-22T17:05:00Z","v":2544,"vw":21.427273},{"c":21.435,"h":21.435,"l":21.43,"n":16,"o":21.43,"t":"2026-10-22T17:10:00Z","v":2226,"vw":21.432387},{"c":21.435,"h":21.4357,"l":21.43,"n":16,"o":21.435,"t":"2026-10-22T17:15:00Z","v":3884,"vw":21.433092},{"c":21.43,"h":21.435,"l":21.43,"n":59,"o":21.435,"t":"2026-10-22T17:20:00Z","v":13883,"vw":21.430077},{"c":21.425,"h":21.425,"l":21.425,"n":21,"o":21.425,"t":"2026-10-22T17:25:00Z","v":2976,"vw":21.425},{"c":21.425,"h":21.425,"l":21.42,"n":48,"o":21.425,"t":"2026-10-22T17:30:00Z","v":10288,"vw":21.422001},{"c":21.41,"h":21.425,"l":21.41,"n":9,"o":21.42,"t":"2026-10-22T17:35:00Z","v":4073,"vw":21.414166},{"c":21.415,"h":21.42,"l":21.4101,"n":16,"o":21.42,"t":"2026-10-22T17:40:00Z","v":3009,"vw":21.414015},{"c":21.425,"h":21.425,"l":21.42,"n":31,"o":21.42,"t":"2026-10-22T17:45:00Z","v":5599,"vw":21.421466},{"c":21.435,"h":21.435,"l":21.42,"n":46,"o":21.42,"t":"2026-10-22T17:50:00Z","v":7532,"vw":21.425402},{"c":21.44,"h":21.44,"l":21.425,"n":48,"o":21.425,"t":"2026-10-22T17:55:00Z","v":6022,"vw":21.432347},{"c":21.445,"h":21.445,"l":21.44,"n":58,"o":21.44,"t":"2026-10-22T18:00:00Z","v":15611,"vw":21.44037},{"c":21.435,"h":21.44,"l":21.435,"n":10,"o":21.44,"t":"2026-10-22T18:05:00Z","v":2136,"vw":21.43619},{"c":21.435,"h":21.435,"l":21.435,"n":7,"o":21.435,"t":"2026-10-22T18:10:00Z","v":806,"vw":21.435},{"c":21.435,"h":21.435,"l":21.435,"n":5,"o":21.435,"t":"2026-10-22T18:15:00Z","v":600,"vw":21.435},{"c":21.44,"h":21.44,"l":21.435,"n":17,"o":21.435,"t":"2026-10-22T18:20:00Z","v":2734,"vw":21.437334},{"c":21.435,"h":21.445,"l":21.4326,"n":24,"o":21.435,"t":"2026-10-22T18:25:00Z","v":6344,"vw":21.438944},{"c":21.44,"h":21.445,"l":21.435,"n":39,"o":21.435,"t":"2026-10-22T18:30:00Z","v":9702,"vw":21.439788},{"c":21.435,"h":21.44,"l":21.435,"n":3,"o":21.44,"t":"2026-10-22T18:35:00Z","v":487,"vw":21.437582},{"c":21.44,"h":21.44,"l":21.44,"n":8,"o":21.44,"t":"2026-10-22T18:40:00Z","v":2304,"vw":21.44},{"c":21.44,"h":21.4401,"l":21.435,"n":45,"o":21.435,"t":"2026-10-22T18:45:00Z","v":15239,"vw":21.439582},{"c":21.435,"h":21.4399,"l":21.435,"n":14,"o":21.435,"t":"2026-10-22T18:50:00Z","v":4593,"vw":21.435251},{"c":21.435,"h":21.44,"l":21.435,"n":20,"o":21.44,"t":"2026-10-22T19:00:00Z","v":5732,"vw":21.439211},{"c":21.435,"h":21.435,"l":21.43,"n":8,"o":21.43,"t":"2026-10-22T19:05:00Z","v":1795,"vw":21.431115},{"c":21.44,"h":21.44,"l":21.43,"n":35,"o":21.44,"t":"2026-10-22T19:10:00Z","v":8519,"vw":21.438691},{"c":21.435,"h":21.44,"l":21.435,"n":5,"o":21.435,"t":"2026-10-22T19:15:00Z","v":485,"vw":21.437403},{"c":21.435,"h":21.4399,"l":21.435,"n":6,"o":21.4399,"t":"2026-10-22T19:20:00Z","v":3460,"vw":21.435428},{"c":21.435,"h":21.4373,"l":21.435,"n":13,"o":21.435,"t":"2026-10-22T19:25:00Z","v":2491,"vw":21.436374},{"c":21.435,"h":21.435,"l":21.43,"n":9,"o":21.435,"t":"2026-10-22T19:30:00Z","v":5112,"vw":21.434019},{"c":21.435,"h":21.44,"l":21.435,"n":43,"o":21.435,"t":"2026-10-22T19:35:00Z","v":11935,"vw":21.43775},{"c":21.43,"h":21.436,"l":21.43,"n":31,"o":21.435,"t":"2026-10-22T19:40:00Z","v":2044,"vw":21.434681},{"c":21.42,"h":21.4375,"l":21.42,"n":100,"o":21.435,"t":"2026-10-22T19:45:00Z","v":11754,"vw":21.430852},{"c":21.435,"h":21.435,"l":21.42,"n":71,"o":21.42,"t":"2026-10-22T19:50:00Z","v":5972,"vw":21.426861},{"c":21.43,"h":21.435,"l":21.42,"n":197,"o":21.435,"t":"2026-10-22T19:55:00Z","v":28876,"vw":21.425391},{"c":21.42,"h":21.42,"l":21.42,"n":5,"o":21.42,"t":"2026-10-22T20:00:00Z","v":955,"vw":21.42}],"history":[{"c":22.3,"h":22.4742,"l":22.3,"n":1076,"o":22.43,"t":"2024-10-21T04:00:00Z","v":2484458,"vw":22.314163},{"c":22.29,"h":22.35,"l":22.255,"n":1013,"o":22.34,"t":"2024-10-22T04:00:00Z","v":460521,"vw":22.287441},{"c":22.19,"h":22.19,"l":22.135,"n":664,"o":22.15,"t":"2024-10-23T04:00:00Z","v":80127,"vw":22.16787},{"c":22.28,"h":22.3199,"l":22.24,"n":699,"o":22.25,"t":"2024-10-24T04:00:00Z","v":179200,"vw":22.278662},{"c":22.21,"h":22.33,"l":22.18,"n":670,"o":22.32,"t":"2024-10-25T04:00:00Z","v":216146,"vw":22.226104},{"c":22.17,"h":22.25,"l":22.17,"n":1416,"o":22.24,"t":"2024-10-28T04:00:00Z","v":269634,"vw":22.188052},{"c":22.15,"h":22.16,"l":22.0101,"n":755,"o":22.08,"t":"2024-10-29T04:00:00Z","v":175554,"vw":22.101912},{"c":22.14,"h":22.2303,"l":22.1298,"n":695,"o":22.18,"t":"2024-10-30T04:00:00Z","v":125282,"vw":22.163961},{"c":22.19,"h":22.27,"l":22.1016,"n":1602,"o":22.27,"t":"2024-10-31T04:00:00Z","v":1182629,"vw":22.160562},{"c":22.01,"h":22.195,"l":22.01,"n":1018,"o":22.15,"t":"2024-11-01T04:00:00Z","v":200952,"vw":22.074889},{"c":22.16,"h":22.2389,"l":22.14,"n":989,"o":22.2,"t":"2024-11-04T05:00:00Z","v":127582,"vw":22.173578},{"c":22.28,"h":22.31,"l":22.16,"n":1886,"o":22.16,"t":"2024-11-05T05:00:00Z","v":323684,"vw":22.248617},{"c":21.87,"h":21.92,"l":21.78,"n":1166,"o":21.78,"t":"2024-11-06T05:00:00Z","v":226456,"vw":21.862168},{"c":22.1,"h":22.11,"l":21.995,"n":1426,"o":22.01,"t":"2024-11-07T05:00:00Z","v":193882,"vw":22.055946},{"c":22.01,"h":22.0656,"l":21.955,"n":912,"o":22.05,"t":"2024-11-08T05:00:00Z","v":488350,"vw":22.001486},{"c":21.9,"h":21.91,"l":21.8599,"n":511,"o":21.91,"t":"2024-11-11T05:00:00Z","v":98999,"vw":21.890725},{"c":21.78,"h":21.85,"l":21.71,"n":4098,"o":21.8,"t":"2024-11-12T05:00:00Z","v":1480772,"vw":21.764435},{"c":21.66,"h":21.83,"l":21.641,"n":867,"o":21.83,"t":"2024-11-13T05:00:00Z","v":124380,"vw":21.696653},{"c":21.62,"h":21.72,"l":21.59,"n":1203,"o":21.62,"t":"2024-11-14T05:00:00Z","v":250168,"vw":21.679388},{"c":21.7,"h":21.78,"l":21.61,"n":1415,"o":21.67,"t":"2024-11-15T05:00:00Z","v":274748,"vw":21.708434},{"c":21.79,"h":21.81,"l":21.69,"n":791,"o":21.7,"t":"2024-11-18T05:00:00Z","v":145553,"vw":21.758934},{"c":21.82,"h":21.855,"l":21.76,"n":640,"o":21.84,"t":"2024-11-19T05:00:00Z","v":102349,"vw":21.822963},{"c":21.69,"h":21.78,"l":21.66,"n":658,"o":21.67,"t":"2024-11-20T05:00:00Z","v":131496,"vw":21.704091},{"c":21.67,"h":21.805,"l":21.6645,"n":571,"o":21.71,"t":"2024-11-21T05:00:00Z","v":171067,"vw":21.70783},{"c":21.64,"h":21.69,"l":21.61,"n":626,"o":21.61,"t":"2024-11-22T05:00:00Z","v":119991,"vw":21.643337},{"c":21.8,"h":21.9194,"l":21.775,"n":821,"o":21.9,"t":"2024-11-25T05:00:00Z","v":155169,"vw":21.830151},{"c":21.82,"h":21.845,"l":21.7803,"n":602,"o":21.84,"t":"2024-11-26T05:00:00Z","v":93970,"vw":21.813779},{"c":22.01,"h":22.095,"l":21.935,"n":1456,"o":22.03,"t":"2024-11-27T05:00:00Z","v":465434,"vw":22.033684},{"c":22.2,"h":22.24,"l":22.13,"n":592,"o":22.14,"t":"2024-11-29T05:00:00Z","v":98097,"vw":22.161273},{"c":22.13,"h":22.2,"l":21.8,"n":881,"o":22.2,"t":"2024-12-02T05:00:00Z","v":238587,"vw":22.056973},{"c":22.08,"h":22.18,"l":22.065,"n":2432,"o":22.14,"t":"2024-12-03T05:00:00Z","v":506951,"vw":22.098051},{"c":22.09,"h":22.14,"l":22,"n":721,"o":22.11,"t":"2024-12-04T05:00:00Z","v":285986,"vw":22.122006},{"c":22.2,"h":22.28,"l":22.11,"n":1247,"o":22.15,"t":"2024-12-05T05:00:00Z","v":527437,"vw":22.156409},{"c":22.19,"h":22.29,"l":22.14,"n":1210,"o":22.27,"t":"2024-12-06T05:00:00Z","v":243622,"vw":22.179084},{"c":22.12,"h":22.22,"l":22.11,"n":2811,"o":22.22,"t":"2024-12-09T05:00:00Z","v":434633,"vw":22.153925},{"c":22.07,"h":22.1467,"l":22.03,"n":1978,"o":22.14,"t":"2024-12-10T05:00:00Z","v":915777,"vw":22.04555},{"c":21.99,"h":22.095,"l":21.94,"n":2716,"o":22.09,"t":"2024-12-11T05:00:00Z","v":573704,"vw":21.997475},{"c":21.87,"h":22.04,"l":21.86,"n":994,"o":21.96,"t":"2024-12-12T05:00:00Z","v":238001,"vw":21.913949},{"c":21.86,"h":21.89,"l":21.81,"n":864,"o":21.89,"t":"2024-12-13T05:00:00Z","v":153460,"vw":21.838777},{"c":21.86,"h":21.8788,"l":21.79,"n":1317,"o":21.86,"t":"2024-12-16T05:00:00Z","v":1999319,"vw":21.84036},{"c":21.82,"h":21.875,"l":21.82,"n":1592,"o":21.85,"t":"2024-12-17T05:00:00Z","v":286415,"vw":21.849207},{"c":21.51,"h":21.825,"l":21.505,"n":1777,"o":21.8,"t":"2024-12-18T05:00:00Z","v":298068,"vw":21.706382},{"c":21.43,"h":21.49,"l":21.385,"n":1567,"o":21.47,"t":"2024-12-19T05:00:00Z","v":589423,"vw":21.447375},{"c":21.57,"h":21.65,"l":21.53,"n":1872,"o":21.62,"t":"2024-12-20T05:00:00Z","v":343043,"vw":21.608153},{"c":21.48,"h":21.53,"l":21.44,"n":1613,"o":21.52,"t":"2024-12-23T05:00:00Z","v":347209,"vw":21.479481},{"c":21.48,"h":21.55,"l":21.45,"n":1149,"o":21.47,"t":"2024-12-24T05:00:00Z","v":220242,"vw":21.470578},{"c":21.49,"h":21.53,"l":21.43,"n":2297,"o":21.44,"t":"2024-12-26T05:00:00Z","v":450948,"vw":21.481304},{"c":21.41,"h":21.4899,"l":21.4,"n":2163,"o":21.47,"t":"2024-12-27T05:00:00Z","v":797707,"vw":21.416536},{"c":21.46,"h":21.5,"l":21.41,"n":2359,"o":21.41,"t":"2024-12-30T05:00:00Z","v":716555,"vw":21.445171},{"c":21.39,"h":21.48,"l":21.34,"n":2834,"o":21.44,"t":"2024-12-31T05:00:00Z","v":1190220,"vw":21.385445},{"c":21.27,"h":21.4263,"l":21.25,"n":1272,"o":21.38,"t":"2025-01-02T05:00:00Z","v":385839,"vw":21.283605},{"c":21.29,"h":21.32,"l":21.2612,"n":1067,"o":21.32,"t":"2025-01-03T05:00:00Z","v":172866,"vw":21.290731},{"c":21.31,"h":21.48,"l":21.3,"n":2482,"o":21.38,"t":"2025-01-06T05:00:00Z","v":1166891,"vw":21.327333},{"c":21.24,"h":21.3596,"l":21.22,"n":1611,"o":21.32,"t":"2025-01-07T05:00:00Z","v":243382,"vw":21.256762},{"c":21.14,"h":21.21,"l":21.09,"n":1316,"o":21.21,"t":"2025-01-08T05:00:00Z","v":219505,"vw":21.124137},{"c":20.94,"h":21.0529,"l":20.931,"n":1277,"o":21,"t":"2025-01-10T05:00:00Z","v":348174,"vw":20.964619},{"c":20.96,"h":21.02,"l":20.89,"n":2223,"o":20.93,"t":"2025-01-13T05:00:00Z","v":1339170,"vw":20.95171},{"c":20.98,"h":20.9999,"l":20.95,"n":713,"o":20.96,"t":"2025-01-14T05:00:00Z","v":144468,"vw":20.974876},{"c":21.16,"h":21.27,"l":21.04,"n":749,"o":21.17,"t":"2025-01-15T05:00:00Z","v":235686,"vw":21.150981},{"c":21.22,"h":21.34,"l":21.0962,"n":2276,"o":21.11,"t":"2025-01-16T05:00:00Z","v":2347962,"vw":21.200754},{"c":21.17,"h":21.25,"l":21.1445,"n":1024,"o":21.18,"t":"2025-01-17T05:00:00Z","v":475404,"vw":21.189413},{"c":21.43,"h":21.4542,"l":21.3301,"n":835,"o":21.39,"t":"2025-01-21T05:00:00Z","v":847165,"vw":21.420134},{"c":21.43,"h":21.455,"l":21.38,"n":686,"o":21.41,"t":"2025-01-22T05:00:00Z","v":139997,"vw":21.415871},{"c":21.4,"h":21.429,"l":21.321,"n":990,"o":21.36,"t":"2025-01-23T05:00:00Z","v":342852,"vw":21.386307},{"c":21.5,"h":21.57,"l":21.44,"n":881,"o":21.44,"t":"2025-01-24T05:00:00Z","v":311946,"vw":21.520663},{"c":21.57,"h":21.65,"l":21.56,"n":2158,"o":21.62,"t":"2025-01-27T05:00:00Z","v":1233018,"vw":21.5789},{"c":21.5,"h":21.52,"l":21.43,"n":756,"o":21.5,"t":"2025-01-28T05:00:00Z","v":451331,"vw":21.452075},{"c":21.45,"h":21.51,"l":21.39,"n":1121,"o":21.44,"t":"2025-01-29T05:00:00Z","v":543289,"vw":21.484528},{"c":21.52,"h":21.615,"l":21.49,"n":2858,"o":21.52,"t":"2025-01-30T05:00:00Z","v":831946,"vw":21.574498},{"c":21.41,"h":21.5601,"l":21.39,"n":1015,"o":21.47,"t":"2025-01-31T05:00:00Z","v":374982,"vw":21.510086},{"c":21.38,"h":21.55,"l":21.16,"n":1307,"o":21.34,"t":"2025-02-03T05:00:00Z","v":456422,"vw":21.370805},{"c":21.55,"h":21.57,"l":21.382,"n":941,"o":21.42,"t":"2025-02-04T05:00:00Z","v":291822,"vw":21.523944},{"c":21.68,"h":21.73,"l":21.63,"n":1617,"o":21.66,"t":"2025-02-05T05:00:00Z","v":542342,"vw":21.702112},{"c":21.68,"h":21.71,"l":21.6244,"n":897,"o":21.64,"t":"2025-02-06T05:00:00Z","v":164854,"vw":21.658109},{"c":21.59,"h":21.66,"l":21.555,"n":1001,"o":21.64,"t":"2025-02-07T05:00:00Z","v":172670,"vw":21.603348},{"c":21.53,"h":21.6492,"l":21.53,"n":606,"o":21.6,"t":"2025-02-10T05:00:00Z","v":106604,"vw":21.572987},{"c":21.54,"h":21.555,"l":21.499,"n":610,"o":21.54,"t":"2025-02-11T05:00:00Z","v":115245,"vw":21.525883},{"c":21.43,"h":21.51,"l":21.35,"n":1238,"o":21.37,"t":"2025-02-12T05:00:00Z","v":647048,"vw":21.366842},{"c":21.71,"h":21.71,"l":21.5,"n":953,"o":21.5,"t":"2025-02-13T05:00:00Z","v":142893,"vw":21.636133},{"c":21.73,"h":21.79,"l":21.71,"n":612,"o":21.71,"t":"2025-02-14T05:00:00Z","v":108644,"vw":21.755225},{"c":21.62,"h":21.7,"l":21.6,"n":950,"o":21.68,"t":"2025-02-18T05:00:00Z","v":224088,"vw":21.646611},{"c":21.58,"h":21.61,"l":21.5154,"n":569,"o":21.57,"t":"2025-02-19T05:00:00Z","v":338729,"vw":21.547243},{"c":21.74,"h":21.755,"l":21.63,"n":592,"o":21.63,"t":"2025-02-20T05:00:00Z","v":86794,"vw":21.71733},{"c":21.77,"h":21.81,"l":21.71,"n":850,"o":21.71,"t":"2025-02-21T05:00:00Z","v":197264,"vw":21.77408},{"c":21.76,"h":21.8116,"l":21.74,"n":1412,"o":21.78,"t":"2025-02-24T05:00:00Z","v":270678,"vw":21.777328},{"c":21.88,"h":21.9099,"l":21.83,"n":871,"o":21.85,"t":"2025-02-25T05:00:00Z","v":148159,"vw":21.866396},{"c":21.86,"h":21.905,"l":21.8,"n":851,"o":21.84,"t":"2025-02-26T05:00:00Z","v":248267,"vw":21.885284},{"c":21.69,"h":21.73,"l":21.68,"n":648,"o":21.71,"t":"2025-02-27T05:00:00Z","v":101146,"vw":21.699865},{"c":21.67,"h":21.75,"l":21.63,"n":798,"o":21.7,"t":"2025-02-28T05:00:00Z","v":215832,"vw":21.654046},{"c":21.76,"h":21.83,"l":21.61,"n":1385,"o":21.61,"t":"2025-03-03T05:00:00Z","v":290217,"vw":21.719945},{"c":21.83,"h":21.85,"l":21.775,"n":1428,"o":21.84,"t":"2025-03-04T05:00:00Z","v":773679,"vw":21.837381},{"c":21.9,"h":21.97,"l":21.8867,"n":1849,"o":21.93,"t":"2025-03-05T05:00:00Z","v":292751,"vw":21.925572},{"c":21.91,"h":21.99,"l":21.89,"n":870,"o":21.93,"t":"2025-03-06T05:00:00Z","v":159134,"vw":21.936631},{"c":21.92,"h":22.05,"l":21.91,"n":1411,"o":22.05,"t":"2025-03-07T05:00:00Z","v":357080,"vw":21.949849},{"c":21.9,"h":22,"l":21.9,"n":1127,"o":21.94,"t":"2025-03-10T04:00:00Z","v":634331,"vw":21.926727},{"c":21.94,"h":21.99,"l":21.935,"n":1104,"o":21.96,"t":"2025-03-11T04:00:00Z","v":242343,"vw":21.951234},{"c":21.91,"h":21.965,"l":21.86,"n":806,"o":21.88,"t":"2025-03-12T04:00:00Z","v":137495,"vw":21.939647},{"c":21.91,"h":21.96,"l":21.85,"n":1268,"o":21.86,"t":"2025-03-13T04:00:00Z","v":297375,"vw":21.928372},{"c":21.91,"h":21.955,"l":21.86,"n":939,"o":21.92,"t":"2025-03-14T04:00:00Z","v":119247,"vw":21.930349},{"c":22.03,"h":22.08,"l":22,"n":861,"o":22.01,"t":"2025-03-17T04:00:00Z","v":158272,"vw":22.046314},{"c":22.01,"h":22.05,"l":21.9217,"n":768,"o":21.93,"t":"2025-03-18T04:00:00Z","v":107211,"vw":21.994325},{"c":22.04,"h":22.055,"l":21.905,"n":859,"o":21.94,"t":"2025-03-19T04:00:00Z","v":204042,"vw":21.947547},{"c":21.96,"h":22.05,"l":21.92,"n":651,"o":22,"t":"2025-03-20T04:00:00Z","v":191264,"vw":21.950263},{"c":21.89,"h":21.955,"l":21.88,"n":1347,"o":21.93,"t":"2025-03-21T04:00:00Z","v":80298,"vw":21.907093},{"c":21.8,"h":21.91,"l":21.7901,"n":1124,"o":21.91,"t":"2025-03-24T04:00:00Z","v":270541,"vw":21.811871},{"c":21.79,"h":21.86,"l":21.79,"n":1905,"o":21.8,"t":"2025-03-25T04:00:00Z","v":834331,"vw":21.816689},{"c":21.72,"h":21.8,"l":21.69,"n":2909,"o":21.75,"t":"2025-03-26T04:00:00Z","v":869681,"vw":21.715359},{"c":21.72,"h":21.7699,"l":21.71,"n":1486,"o":21.73,"t":"2025-03-27T04:00:00Z","v":315902,"vw":21.730158},{"c":21.85,"h":21.855,"l":21.8,"n":792,"o":21.8,"t":"2025-03-28T04:00:00Z","v":207433,"vw":21.838721},{"c":21.86,"h":21.91,"l":21.8,"n":1907,"o":21.87,"t":"2025-03-31T04:00:00Z","v":1149176,"vw":21.829832},{"c":21.87,"h":21.895,"l":21.81,"n":1198,"o":21.81,"t":"2025-04-01T04:00:00Z","v":282320,"vw":21.856793},{"c":21.92,"h":21.96,"l":21.87,"n":781,"o":21.88,"t":"2025-04-02T04:00:00Z","v":192261,"vw":21.909797},{"c":22.41,"h":22.55,"l":22.38,"n":3753,"o":22.5,"t":"2025-04-03T04:00:00Z","v":1127114,"vw":22.415523},{"c":22.31,"h":22.51,"l":22.2535,"n":2197,"o":22.5,"t":"2025-04-04T04:00:00Z","v":422128,"vw":22.342634},{"c":22.06,"h":22.2999,"l":22.01,"n":3812,"o":22.27,"t":"2025-04-07T04:00:00Z","v":900849,"vw":22.109601},{"c":22.1,"h":22.17,"l":22.01,"n":2042,"o":22.03,"t":"2025-04-08T04:00:00Z","v":632047,"vw":22.056345},{"c":21.91,"h":22.37,"l":21.91,"n":3722,"o":22.15,"t":"2025-04-09T04:00:00Z","v":2051249,"vw":22.093862},{"c":22.43,"h":22.5,"l":22.25,"n":2234,"o":22.25,"t":"2025-04-10T04:00:00Z","v":408821,"vw":22.397755},{"c":22.72,"h":22.8,"l":22.62,"n":9138,"o":22.74,"t":"2025-04-11T04:00:00Z","v":1422924,"vw":22.692517},{"c":22.83,"h":22.91,"l":22.68,"n":5827,"o":22.68,"t":"2025-04-14T04:00:00Z","v":1176507,"vw":22.816375},{"c":22.71,"h":22.85,"l":22.71,"n":9001,"o":22.76,"t":"2025-04-15T04:00:00Z","v":2067336,"vw":22.792552},{"c":23.01,"h":23.09,"l":22.9,"n":9087,"o":22.91,"t":"2025-04-16T04:00:00Z","v":2096713,"vw":22.989771},{"c":22.98,"h":23.04,"l":22.8288,"n":6381,"o":22.96,"t":"2025-04-17T04:00:00Z","v":3765546,"vw":22.960037},{"c":23.18,"h":23.23,"l":23.09,"n":5595,"o":23.09,"t":"2025-04-21T04:00:00Z","v":1979818,"vw":23.171279},{"c":23.11,"h":23.215,"l":23.06,"n":3192,"o":23.18,"t":"2025-04-22T04:00:00Z","v":2466133,"vw":23.101425},{"c":22.83,"h":23.075,"l":22.8001,"n":3978,"o":23.06,"t":"2025-04-23T04:00:00Z","v":2359672,"vw":22.904823},{"c":23.08,"h":23.1,"l":22.9,"n":3773,"o":23.01,"t":"2025-04-24T04:00:00Z","v":768848,"vw":22.994642},{"c":22.97,"h":23.1,"l":22.7904,"n":1327,"o":22.94,"t":"2025-04-25T04:00:00Z","v":391875,"vw":22.961613},{"c":23.1,"h":23.1,"l":22.81,"n":1764,"o":22.92,"t":"2025-04-28T04:00:00Z","v":469156,"vw":23.045627},{"c":23.08,"h":23.11,"l":23.05,"n":1862,"o":23.07,"t":"2025-04-29T04:00:00Z","v":481795,"vw":23.070645},{"c":23.08,"h":23.18,"l":22.9552,"n":5386,"o":23.05,"t":"2025-04-30T04:00:00Z","v":2512453,"vw":23.088205},{"c":22.86,"h":23.06,"l":22.81,"n":5964,"o":22.98,"t":"2025-05-01T04:00:00Z","v":2921935,"vw":22.890239},{"c":22.9,"h":23.09,"l":22.85,"n":6866,"o":22.97,"t":"2025-05-02T04:00:00Z","v":1917917,"vw":22.904728},{"c":22.99,"h":23.04,"l":22.9,"n":1772,"o":23.03,"t":"2025-05-05T04:00:00Z","v":504761,"vw":22.972674},{"c":23.11,"h":23.16,"l":22.97,"n":4705,"o":23,"t":"2025-05-06T04:00:00Z","v":1069546,"vw":23.034509},{"c":22.98,"h":23.16,"l":22.915,"n":1682,"o":23,"t":"2025-05-07T04:00:00Z","v":2854840,"vw":23.083702},{"c":22.67,"h":22.93,"l":22.66,"n":2876,"o":22.89,"t":"2025-05-08T04:00:00Z","v":732924,"vw":22.736897},{"c":22.77,"h":22.8154,"l":22.72,"n":3896,"o":22.77,"t":"2025-05-09T04:00:00Z","v":844511,"vw":22.771094},{"c":22.35,"h":22.53,"l":22.3,"n":2154,"o":22.41,"t":"2025-05-12T04:00:00Z","v":1223299,"vw":22.38438},{"c":22.5,"h":22.55,"l":22.4049,"n":1250,"o":22.41,"t":"2025-05-13T04:00:00Z","v":388175,"vw":22.471143},{"c":22.45,"h":22.6345,"l":22.42,"n":1821,"o":22.53,"t":"2025-05-14T04:00:00Z","v":689291,"vw":22.485576},{"c":22.61,"h":22.75,"l":22.535,"n":1609,"o":22.55,"t":"2025-05-15T04:00:00Z","v":780192,"vw":22.585122},{"c":22.55,"h":22.7618,"l":22.51,"n":2153,"o":22.74,"t":"2025-05-16T04:00:00Z","v":2750571,"vw":22.518839},{"c":22.7,"h":22.75,"l":22.6444,"n":1115,"o":22.67,"t":"2025-05-19T04:00:00Z","v":297552,"vw":22.68515},{"c":22.67,"h":22.68,"l":22.59,"n":1600,"o":22.59,"t":"2025-05-20T04:00:00Z","v":625680,"vw":22.648359},{"c":22.67,"h":22.89,"l":22.67,"n":2246,"o":22.71,"t":"2025-05-21T04:00:00Z","v":427595,"vw":22.731368},{"c":22.66,"h":22.7799,"l":22.63,"n":3415,"o":22.71,"t":"2025-05-22T04:00:00Z","v":338674,"vw":22.662302},{"c":22.95,"h":22.96,"l":22.8452,"n":1542,"o":22.85,"t":"2025-05-23T04:00:00Z","v":441502,"vw":22.903183},{"c":22.91,"h":22.96,"l":22.87,"n":1199,"o":22.96,"t":"2025-05-27T04:00:00Z","v":270135,"vw":22.906034},{"c":22.82,"h":22.9067,"l":22.78,"n":1092,"o":22.81,"t":"2025-05-28T04:00:00Z","v":355029,"vw":22.822666},{"c":22.98,"h":23.01,"l":22.92,"n":825,"o":22.95,"t":"2025-05-29T04:00:00Z","v":189806,"vw":22.971212},{"c":22.94,"h":22.98,"l":22.86,"n":2329,"o":22.89,"t":"2025-05-30T04:00:00Z","v":1532118,"vw":22.930025},{"c":23.02,"h":23.04,"l":22.95,"n":4386,"o":22.97,"t":"2025-06-02T04:00:00Z","v":1551713,"vw":22.992155},{"c":22.92,"h":22.98,"l":22.89,"n":1949,"o":22.95,"t":"2025-06-03T04:00:00Z","v":321964,"vw":22.924981},{"c":23.05,"h":23.09,"l":22.955,"n":940,"o":22.98,"t":"2025-06-04T04:00:00Z","v":209580,"vw":23.049851},{"c":22.99,"h":23.13,"l":22.98,"n":1325,"o":23.12,"t":"2025-06-05T04:00:00Z","v":549246,"vw":23.001196},{"c":22.91,"h":22.98,"l":22.8636,"n":1398,"o":22.98,"t":"2025-06-06T04:00:00Z","v":483356,"vw":22.900585},{"c":22.97,"h":23.05,"l":22.91,"n":995,"o":22.91,"t":"2025-06-09T04:00:00Z","v":356229,"vw":22.955532},{"c":23,"h":23.03,"l":22.9714,"n":1488,"o":23.02,"t":"2025-06-10T04:00:00Z","v":1448216,"vw":22.987855},{"c":23.04,"h":23.1,"l":23.02,"n":2022,"o":23.03,"t":"2025-06-11T04:00:00Z","v":767475,"vw":23.061936},{"c":23.33,"h":23.39,"l":23.21,"n":17844,"o":23.21,"t":"2025-06-12T04:00:00Z","v":7685643,"vw":23.308201},{"c":23.16,"h":23.205,"l":23.125,"n":4205,"o":23.18,"t":"2025-06-13T04:00:00Z","v":925697,"vw":23.165137},{"c":23.18,"h":23.31,"l":23.16,"n":1907,"o":23.25,"t":"2025-06-16T04:00:00Z","v":901519,"vw":23.261857},{"c":23.05,"h":23.21,"l":23.0397,"n":1763,"o":23.21,"t":"2025-06-17T04:00:00Z","v":517969,"vw":23.095133},{"c":23.06,"h":23.17,"l":23.03,"n":1435,"o":23.05,"t":"2025-06-18T04:00:00Z","v":445032,"vw":23.106158},{"c":23.01,"h":23.11,"l":23.01,"n":988,"o":23.09,"t":"2025-06-20T04:00:00Z","v":172116,"vw":23.075565},{"c":23.12,"h":23.145,"l":22.88,"n":2192,"o":22.97,"t":"2025-06-23T04:00:00Z","v":477061,"vw":23.080345},{"c":23.29,"h":23.3178,"l":23.165,"n":2501,"o":23.22,"t":"2025-06-24T04:00:00Z","v":1209371,"vw":23.276099},{"c":23.3,"h":23.48,"l":23.16,"n":1541,"o":23.22,"t":"2025-06-25T04:00:00Z","v":454053,"vw":23.230605},{"c":23.43,"h":23.455,"l":23.3781,"n":1271,"o":23.43,"t":"2025-06-26T04:00:00Z","v":402607,"vw":23.406918},{"c":23.35,"h":23.4,"l":23.32,"n":879,"o":23.35,"t":"2025-06-27T04:00:00Z","v":218093,"vw":23.359049},{"c":23.49,"h":23.52,"l":23.39,"n":2168,"o":23.39,"t":"2025-06-30T04:00:00Z","v":1546785,"vw":23.47187},{"c":23.5,"h":23.55,"l":23.445,"n":2018,"o":23.52,"t":"2025-07-01T04:00:00Z","v":1098466,"vw":23.478311},{"c":23.43,"h":23.44,"l":23.3306,"n":1103,"o":23.37,"t":"2025-07-02T04:00:00Z","v":274688,"vw":23.401966},{"c":23.38,"h":23.395,"l":23.33,"n":7561,"o":23.36,"t":"2025-07-03T04:00:00Z","v":939838,"vw":23.372524},{"c":23.22,"h":23.35,"l":23.18,"n":1991,"o":23.27,"t":"2025-07-07T04:00:00Z","v":531306,"vw":23.248701},{"c":23.15,"h":23.22,"l":23.0729,"n":1583,"o":23.15,"t":"2025-07-08T04:00:00Z","v":974244,"vw":23.096331},{"c":23.19,"h":23.205,"l":23.07,"n":1066,"o":23.16,"t":"2025-07-09T04:00:00Z","v":250511,"vw":23.164119},{"c":23.15,"h":23.24,"l":23.0601,"n":1751,"o":23.17,"t":"2025-07-10T04:00:00Z","v":966026,"vw":23.121247},{"c":23.04,"h":23.115,"l":23.015,"n":1052,"o":23.05,"t":"2025-07-11T04:00:00Z","v":312745,"vw":23.04559},{"c":22.96,"h":23.0166,"l":22.96,"n":883,"o":23,"t":"2025-07-14T04:00:00Z","v":247313,"vw":22.979582},{"c":22.84,"h":23.025,"l":22.82,"n":1061,"o":23.01,"t":"2025-07-15T04:00:00Z","v":279871,"vw":22.858693},{"c":22.97,"h":23.055,"l":22.845,"n":1675,"o":22.88,"t":"2025-07-16T04:00:00Z","v":422078,"vw":22.943888},{"c":22.89,"h":22.8972,"l":22.85,"n":969,"o":22.86,"t":"2025-07-17T04:00:00Z","v":686912,"vw":22.863542},{"c":22.87,"h":22.96,"l":22.87,"n":1489,"o":22.95,"t":"2025-07-18T04:00:00Z","v":545031,"vw":22.902804},{"c":23.07,"h":23.1352,"l":23.02,"n":1525,"o":23.02,"t":"2025-07-21T04:00:00Z","v":300556,"vw":23.089141},{"c":23.21,"h":23.24,"l":23.02,"n":914,"o":23.13,"t":"2025-07-22T04:00:00Z","v":207334,"vw":23.187306},{"c":23.15,"h":23.18,"l":23.1101,"n":1454,"o":23.14,"t":"2025-07-23T04:00:00Z","v":429953,"vw":23.147988},{"c":23.1,"h":23.1647,"l":23.08,"n":1113,"o":23.08,"t":"2025-07-24T04:00:00Z","v":638885,"vw":23.108878},{"c":23.05,"h":23.08,"l":22.97,"n":2489,"o":23.01,"t":"2025-07-25T04:00:00Z","v":662326,"vw":23.016621},{"c":22.87,"h":22.9781,"l":22.845,"n":1632,"o":22.94,"t":"2025-07-28T04:00:00Z","v":431450,"vw":22.902652},{"c":22.85,"h":22.87,"l":22.785,"n":3138,"o":22.82,"t":"2025-07-29T04:00:00Z","v":3625998,"vw":22.821961},{"c":22.62,"h":22.76,"l":22.605,"n":2666,"o":22.7,"t":"2025-07-30T04:00:00Z","v":669012,"vw":22.691035},{"c":22.58,"h":22.6467,"l":22.58,"n":1569,"o":22.61,"t":"2025-07-31T04:00:00Z","v":836038,"vw":22.609737},{"c":22.9,"h":22.94,"l":22.8,"n":1171,"o":22.88,"t":"2025-08-01T04:00:00Z","v":1142580,"vw":22.866297},{"c":22.96,"h":22.98,"l":22.91,"n":2880,"o":22.93,"t":"2025-08-04T04:00:00Z","v":2166159,"vw":22.928226},{"c":22.93,"h":22.96,"l":22.81,"n":1244,"o":22.9,"t":"2025-08-05T04:00:00Z","v":347488,"vw":22.934232},{"c":23.025,"h":23.0469,"l":22.93,"n":805,"o":22.99,"t":"2025-08-06T04:00:00Z","v":161887,"vw":22.99859},{"c":23.05,"h":23.06,"l":22.975,"n":1342,"o":23.04,"t":"2025-08-07T04:00:00Z","v":463704,"vw":23.018901},{"c":22.98,"h":23.01,"l":22.96,"n":1034,"o":22.99,"t":"2025-08-08T04:00:00Z","v":197977,"vw":22.987243},{"c":22.91,"h":22.96,"l":22.9,"n":1343,"o":22.95,"t":"2025-08-11T04:00:00Z","v":1128805,"vw":22.949621},{"c":22.97,"h":22.99,"l":22.85,"n":1424,"o":22.89,"t":"2025-08-12T04:00:00Z","v":247255,"vw":22.941054},{"c":23.09,"h":23.1256,"l":23,"n":768,"o":23,"t":"2025-08-13T04:00:00Z","v":541347,"vw":23.088171},{"c":22.94,"h":23.005,"l":22.89,"n":1094,"o":22.99,"t":"2025-08-14T04:00:00Z","v":597946,"vw":22.918195},{"c":22.94,"h":23,"l":22.92,"n":1129,"o":22.98,"t":"2025-08-15T04:00:00Z","v":356323,"vw":22.943549},{"c":22.89,"h":22.93,"l":22.864,"n":1012,"o":22.92,"t":"2025-08-18T04:00:00Z","v":202445,"vw":22.88994},{"c":22.87,"h":22.9158,"l":22.87,"n":708,"o":22.89,"t":"2025-08-19T04:00:00Z","v":160053,"vw":22.889697},{"c":22.9,"h":22.95,"l":22.85,"n":761,"o":22.86,"t":"2025-08-20T04:00:00Z","v":153545,"vw":22.910093},{"c":22.76,"h":22.89,"l":22.72,"n":1426,"o":22.88,"t":"2025-08-21T04:00:00Z","v":529641,"vw":22.757448},{"c":23,"h":23.06,"l":22.76,"n":1180,"o":22.79,"t":"2025-08-22T04:00:00Z","v":190523,"vw":22.999414},{"c":22.82,"h":23.02,"l":22.815,"n":1219,"o":23,"t":"2025-08-25T04:00:00Z","v":608857,"vw":22.898103},{"c":22.91,"h":22.95,"l":22.87,"n":936,"o":22.88,"t":"2025-08-26T04:00:00Z","v":275953,"vw":22.900193},{"c":22.92,"h":22.99,"l":22.76,"n":1378,"o":22.85,"t":"2025-08-27T04:00:00Z","v":272620,"vw":22.851865},{"c":23,"h":23.03,"l":22.883,"n":1789,"o":22.92,"t":"2025-08-28T04:00:00Z","v":340648,"vw":22.98492},{"c":22.995,"h":23.025,"l":22.94,"n":1747,"o":22.95,"t":"2025-08-29T04:00:00Z","v":274102,"vw":22.997636},{"c":22.76,"h":22.86,"l":22.7307,"n":1465,"o":22.74,"t":"2025-09-02T04:00:00Z","v":348037,"vw":22.778313},{"c":22.82,"h":22.88,"l":22.73,"n":1756,"o":22.78,"t":"2025-09-03T04:00:00Z","v":808707,"vw":22.856399},{"c":22.86,"h":22.86,"l":22.79,"n":965,"o":22.83,"t":"2025-09-04T04:00:00Z","v":273442,"vw":22.837833},{"c":23.06,"h":23.12,"l":23.03,"n":1419,"o":23.08,"t":"2025-09-05T04:00:00Z","v":531204,"vw":23.072866},{"c":23.11,"h":23.13,"l":23.06,"n":1597,"o":23.09,"t":"2025-09-08T04:00:00Z","v":394717,"vw":23.100676},{"c":23.06,"h":23.17,"l":23.042,"n":1621,"o":23.12,"t":"2025-09-09T04:00:00Z","v":361980,"vw":23.074122},{"c":23.06,"h":23.118,"l":23.01,"n":1153,"o":23.07,"t":"2025-09-10T04:00:00Z","v":215653,"vw":23.091066},{"c":23.14,"h":23.17,"l":23.08,"n":1350,"o":23.11,"t":"2025-09-11T04:00:00Z","v":257866,"vw":23.143207},{"c":23.06,"h":23.1,"l":23.01,"n":1249,"o":23.05,"t":"2025-09-12T04:00:00Z","v":221718,"vw":23.065947},{"c":23.16,"h":23.18,"l":23.11,"n":1437,"o":23.11,"t":"2025-09-15T04:00:00Z","v":279195,"vw":23.156808},{"c":23.27,"h":23.29,"l":23.11,"n":1303,"o":23.21,"t":"2025-09-16T04:00:00Z","v":259953,"vw":23.256509},{"c":23.22,"h":23.42,"l":23.215,"n":1655,"o":23.32,"t":"2025-09-17T04:00:00Z","v":496481,"vw":23.285727},{"c":23.08,"h":23.12,"l":23.045,"n":1133,"o":23.09,"t":"2025-09-18T04:00:00Z","v":261047,"vw":23.079863},{"c":23.04,"h":23.075,"l":23.025,"n":704,"o":23.04,"t":"2025-09-19T04:00:00Z","v":127819,"vw":23.044988},{"c":23.09,"h":23.115,"l":23.035,"n":1026,"o":23.07,"t":"2025-09-22T04:00:00Z","v":224665,"vw":23.071885},{"c":23.11,"h":23.125,"l":23.0638,"n":1242,"o":23.12,"t":"2025-09-23T04:00:00Z","v":409037,"vw":23.091178},{"c":22.93,"h":22.99,"l":22.9085,"n":831,"o":22.98,"t":"2025-09-24T04:00:00Z","v":172442,"vw":22.93744},{"c":22.79,"h":22.9,"l":22.7632,"n":1200,"o":22.89,"t":"2025-09-25T04:00:00Z","v":236456,"vw":22.810267},{"c":22.85,"h":22.875,"l":22.77,"n":966,"o":22.78,"t":"2025-09-26T04:00:00Z","v":261870,"vw":22.853932},{"c":22.965,"h":22.98,"l":22.9019,"n":694,"o":22.92,"t":"2025-09-29T04:00:00Z","v":153504,"vw":22.963986},{"c":23,"h":23.05,"l":22.97,"n":1498,"o":23,"t":"2025-09-30T04:00:00Z","v":879324,"vw":23.01403},{"c":22.99,"h":23.0801,"l":22.96,"n":1333,"o":23,"t":"2025-10-01T04:00:00Z","v":452759,"vw":22.998409},{"c":22.97,"h":23.01,"l":22.9,"n":1339,"o":22.95,"t":"2025-10-02T04:00:00Z","v":302884,"vw":22.950592},{"c":22.96,"h":23,"l":22.94,"n":2130,"o":22.95,"t":"2025-10-03T04:00:00Z","v":1225661,"vw":22.96158},{"c":22.8,"h":22.91,"l":22.785,"n":2386,"o":22.82,"t":"2025-10-06T04:00:00Z","v":482129,"vw":22.819346},{"c":22.7,"h":22.7913,"l":22.695,"n":1038,"o":22.78,"t":"2025-10-07T04:00:00Z","v":209784,"vw":22.73994},{"c":22.69,"h":22.74,"l":22.635,"n":1154,"o":22.71,"t":"2025-10-08T04:00:00Z","v":228539,"vw":22.67334},{"c":22.58,"h":22.68,"l":22.55,"n":1081,"o":22.68,"t":"2025-10-09T04:00:00Z","v":190986,"vw":22.593193},{"c":22.73,"h":22.755,"l":22.6002,"n":1254,"o":22.68,"t":"2025-10-10T04:00:00Z","v":207991,"vw":22.720138},{"c":22.71,"h":22.84,"l":22.67,"n":1050,"o":22.75,"t":"2025-10-13T04:00:00Z","v":1089197,"vw":22.728835},{"c":22.78,"h":22.8,"l":22.6575,"n":2147,"o":22.71,"t":"2025-10-14T04:00:00Z","v":519952,"vw":22.764125},{"c":22.86,"h":22.905,"l":22.79,"n":2667,"o":22.82,"t":"2025-10-15T04:00:00Z","v":458002,"vw":22.877612},{"c":23.03,"h":23.05,"l":22.87,"n":1982,"o":22.9,"t":"2025-10-16T04:00:00Z","v":364554,"vw":22.989627},{"c":22.97,"h":23.01,"l":22.9,"n":1928,"o":22.96,"t":"2025-10-17T04:00:00Z","v":418513,"vw":22.955633},{"c":23,"h":23.006,"l":22.9188,"n":1686,"o":22.97,"t":"2025-10-20T04:00:00Z","v":626179,"vw":22.977946},{"c":22.9,"h":22.93,"l":22.86,"n":1172,"o":22.93,"t":"2025-10-21T04:00:00Z","v":387397,"vw":22.881488},{"c":22.91,"h":22.94,"l":22.88,"n":940,"o":22.91,"t":"2025-10-22T04:00:00Z","v":203066,"vw":22.899502},{"c":22.85,"h":22.8996,"l":22.8,"n":968,"o":22.86,"t":"2025-10-23T04:00:00Z","v":188640,"vw":22.85021},{"c":22.83,"h":22.88,"l":22.81,"n":1110,"o":22.86,"t":"2025-10-24T04:00:00Z","v":256385,"vw":22.833349},{"c":22.9,"h":22.93,"l":22.73,"n":1143,"o":22.87,"t":"2025-10-27T04:00:00Z","v":235330,"vw":22.873513},{"c":22.94,"h":22.9699,"l":22.87,"n":800,"o":22.89,"t":"2025-10-28T04:00:00Z","v":151860,"vw":22.93705},{"c":22.7,"h":22.9888,"l":22.7,"n":1123,"o":22.94,"t":"2025-10-29T04:00:00Z","v":282314,"vw":22.90687},{"c":22.73,"h":22.765,"l":22.66,"n":1314,"o":22.7,"t":"2025-10-30T04:00:00Z","v":361097,"vw":22.733682},{"c":22.73,"h":22.755,"l":22.69,"n":1002,"o":22.73,"t":"2025-10-31T04:00:00Z","v":594176,"vw":22.7258},{"c":22.58,"h":22.65,"l":22.58,"n":1429,"o":22.62,"t":"2025-11-03T05:00:00Z","v":376926,"vw":22.621373},{"c":22.56,"h":22.6089,"l":22.55,"n":775,"o":22.57,"t":"2025-11-04T05:00:00Z","v":211075,"vw":22.571889},{"c":22.52,"h":22.61,"l":22.46,"n":971,"o":22.53,"t":"2025-11-05T05:00:00Z","v":164387,"vw":22.530314},{"c":22.64,"h":22.69,"l":22.62,"n":3522,"o":22.64,"t":"2025-11-06T05:00:00Z","v":1023533,"vw":22.663751},{"c":22.64,"h":22.685,"l":22.56,"n":1293,"o":22.62,"t":"2025-11-07T05:00:00Z","v":230521,"vw":22.652299},{"c":22.64,"h":22.655,"l":22.61,"n":808,"o":22.63,"t":"2025-11-10T05:00:00Z","v":199092,"vw":22.636684},{"c":22.68,"h":22.728,"l":22.64,"n":1011,"o":22.7,"t":"2025-11-11T05:00:00Z","v":169103,"vw":22.678898},{"c":22.65,"h":22.75,"l":22.57,"n":1251,"o":22.6,"t":"2025-11-12T05:00:00Z","v":430081,"vw":22.649202},{"c":22.71,"h":22.8299,"l":22.64,"n":1172,"o":22.66,"t":"2025-11-13T05:00:00Z","v":212383,"vw":22.677044},{"c":22.6,"h":22.72,"l":22.57,"n":1320,"o":22.7,"t":"2025-11-14T05:00:00Z","v":222147,"vw":22.626805},{"c":22.58,"h":22.61,"l":22.52,"n":1033,"o":22.61,"t":"2025-11-17T05:00:00Z","v":174261,"vw":22.552487},{"c":22.5,"h":22.65,"l":22.5,"n":1100,"o":22.53,"t":"2025-11-18T05:00:00Z","v":268454,"vw":22.530832},{"c":22.37,"h":22.54,"l":22.355,"n":996,"o":22.47,"t":"2025-11-19T05:00:00Z","v":138250,"vw":22.411523},{"c":22.32,"h":22.4,"l":22.32,"n":1471,"o":22.35,"t":"2025-11-20T05:00:00Z","v":367811,"vw":22.344379},{"c":22.37,"h":22.46,"l":22.355,"n":1502,"o":22.37,"t":"2025-11-21T05:00:00Z","v":302710,"vw":22.382407},{"c":22.4,"h":22.445,"l":22.3701,"n":959,"o":22.39,"t":"2025-11-24T05:00:00Z","v":237418,"vw":22.405898},{"c":22.52,"h":22.555,"l":22.45,"n":918,"o":22.49,"t":"2025-11-25T05:00:00Z","v":183701,"vw":22.510253},{"c":22.53,"h":22.58,"l":22.45,"n":949,"o":22.52,"t":"2025-11-26T05:00:00Z","v":523191,"vw":22.526937},{"c":22.56,"h":22.57,"l":22.4539,"n":482,"o":22.57,"t":"2025-11-28T05:00:00Z","v":114664,"vw":22.535248},{"c":22.44,"h":22.55,"l":22.42,"n":1289,"o":22.55,"t":"2025-12-01T05:00:00Z","v":986225,"vw":22.486772},{"c":22.46,"h":22.54,"l":22.41,"n":1358,"o":22.44,"t":"2025-12-02T05:00:00Z","v":248115,"vw":22.448068},{"c":22.55,"h":22.58,"l":22.41,"n":2250,"o":22.52,"t":"2025-12-03T05:00:00Z","v":484105,"vw":22.54141},{"c":22.48,"h":22.58,"l":22.48,"n":1410,"o":22.55,"t":"2025-12-04T05:00:00Z","v":219677,"vw":22.517934},{"c":22.51,"h":22.61,"l":22.465,"n":1855,"o":22.61,"t":"2025-12-05T05:00:00Z","v":1465088,"vw":22.496515},{"c":22.44,"h":22.5463,"l":22.4,"n":1124,"o":22.49,"t":"2025-12-08T05:00:00Z","v":264898,"vw":22.430995},{"c":22.41,"h":22.46,"l":22.38,"n":1572,"o":22.45,"t":"2025-12-09T05:00:00Z","v":425700,"vw":22.435161},{"c":22.51,"h":22.5499,"l":22.39,"n":1355,"o":22.39,"t":"2025-12-10T05:00:00Z","v":821392,"vw":22.500786},{"c":22.53,"h":22.6099,"l":22.53,"n":1526,"o":22.57,"t":"2025-12-11T05:00:00Z","v":716662,"vw":22.574933},{"c":22.51,"h":22.54,"l":22.48,"n":940,"o":22.52,"t":"2025-12-12T05:00:00Z","v":191558,"vw":22.504766},{"c":22.59,"h":22.62,"l":22.53,"n":1530,"o":22.58,"t":"2025-12-15T05:00:00Z","v":455968,"vw":22.562476},{"c":22.62,"h":22.66,"l":22.55,"n":1516,"o":22.61,"t":"2025-12-16T05:00:00Z","v":378151,"vw":22.62085},{"c":22.51,"h":22.59,"l":22.505,"n":1409,"o":22.53,"t":"2025-12-17T05:00:00Z","v":3504318,"vw":22.514516},{"c":22.47,"h":22.53,"l":22.465,"n":1507,"o":22.5,"t":"2025-12-18T05:00:00Z","v":267785,"vw":22.490146},{"c":22.35,"h":22.5216,"l":22.345,"n":1356,"o":22.42,"t":"2025-12-19T05:00:00Z","v":331424,"vw":22.379259},{"c":22.42,"h":22.6,"l":22.4,"n":1795,"o":22.42,"t":"2025-12-22T05:00:00Z","v":569132,"vw":22.422967},{"c":22.54,"h":22.54,"l":22.46,"n":1771,"o":22.46,"t":"2025-12-23T05:00:00Z","v":378670,"vw":22.513794},{"c":22.62,"h":22.62,"l":22.565,"n":602,"o":22.6,"t":"2025-12-24T05:00:00Z","v":195566,"vw":22.602002},{"c":22.6,"h":22.66,"l":22.4601,"n":1308,"o":22.66,"t":"2025-12-26T05:00:00Z","v":320608,"vw":22.59726},{"c":22.59,"h":22.67,"l":22.56,"n":2704,"o":22.58,"t":"2025-12-29T05:00:00Z","v":760619,"vw":22.595107},{"c":22.56,"h":22.58,"l":22.4701,"n":1421,"o":22.55,"t":"2025-12-30T05:00:00Z","v":332161,"vw":22.550508},{"c":22.53,"h":22.56,"l":22.46,"n":1701,"o":22.5,"t":"2025-12-31T05:00:00Z","v":917926,"vw":22.524078},{"c":22.48,"h":22.5468,"l":22.4701,"n":1151,"o":22.51,"t":"2026-01-02T05:00:00Z","v":299938,"vw":22.503247},{"c":22.52,"h":22.56,"l":22.445,"n":4632,"o":22.48,"t":"2026-01-05T05:00:00Z","v":2520156,"vw":22.49444},{"c":22.48,"h":22.59,"l":22.47,"n":2431,"o":22.53,"t":"2026-01-06T05:00:00Z","v":500084,"vw":22.494055},{"c":22.49,"h":22.564,"l":22.48,"n":1583,"o":22.53,"t":"2026-01-07T05:00:00Z","v":347083,"vw":22.508005},{"c":22.45,"h":22.48,"l":22.4,"n":821,"o":22.44,"t":"2026-01-08T05:00:00Z","v":237234,"vw":22.443831},{"c":22.39,"h":22.44,"l":22.35,"n":1351,"o":22.4,"t":"2026-01-09T05:00:00Z","v":330394,"vw":22.377618},{"c":22.44,"h":22.47,"l":22.43,"n":943,"o":22.43,"t":"2026-01-12T05:00:00Z","v":197324,"vw":22.450032},{"c":22.33,"h":22.42,"l":22.3132,"n":957,"o":22.42,"t":"2026-01-13T05:00:00Z","v":209911,"vw":22.342516},{"c":22.4,"h":22.4297,"l":22.34,"n":980,"o":22.39,"t":"2026-01-14T05:00:00Z","v":373468,"vw":22.407144},{"c":22.32,"h":22.441,"l":22.31,"n":1260,"o":22.35,"t":"2026-01-15T05:00:00Z","v":261765,"vw":22.343043},{"c":22.34,"h":22.389,"l":22.3,"n":1648,"o":22.37,"t":"2026-01-16T05:00:00Z","v":422707,"vw":22.337672},{"c":22.33,"h":22.38,"l":22.315,"n":1571,"o":22.33,"t":"2026-01-20T05:00:00Z","v":388018,"vw":22.348434},{"c":22.32,"h":22.41,"l":22.32,"n":1486,"o":22.4,"t":"2026-01-21T05:00:00Z","v":365235,"vw":22.36215},{"c":22.46,"h":22.46,"l":22.34,"n":1006,"o":22.34,"t":"2026-01-22T05:00:00Z","v":385433,"vw":22.42555},{"c":22.64,"h":22.67,"l":22.43,"n":1260,"o":22.44,"t":"2026-01-23T05:00:00Z","v":405609,"vw":22.549326},{"c":22.81,"h":22.865,"l":22.73,"n":1904,"o":22.8,"t":"2026-01-26T05:00:00Z","v":684392,"vw":22.830397},{"c":23.04,"h":23.12,"l":22.8101,"n":3427,"o":22.87,"t":"2026-01-27T05:00:00Z","v":13155212,"vw":23.014536},{"c":22.99,"h":23.06,"l":22.89,"n":1582,"o":23.02,"t":"2026-01-28T05:00:00Z","v":340818,"vw":22.960894},{"c":22.99,"h":23.025,"l":22.91,"n":1330,"o":23,"t":"2026-01-29T05:00:00Z","v":922448,"vw":22.971386},{"c":22.84,"h":22.92,"l":22.7903,"n":5881,"o":22.88,"t":"2026-01-30T05:00:00Z","v":3914391,"vw":22.880061},{"c":22.69,"h":22.7599,"l":22.6516,"n":1994,"o":22.69,"t":"2026-02-02T05:00:00Z","v":453246,"vw":22.684332},{"c":22.7,"h":22.73,"l":22.6,"n":4222,"o":22.66,"t":"2026-02-03T05:00:00Z","v":1087896,"vw":22.692999},{"c":22.64,"h":22.71,"l":22.61,"n":1772,"o":22.71,"t":"2026-02-04T05:00:00Z","v":499542,"vw":22.636451},{"c":22.64,"h":22.675,"l":22.6,"n":1851,"o":22.64,"t":"2026-02-05T05:00:00Z","v":502207,"vw":22.649729},{"c":22.68,"h":22.73,"l":22.655,"n":893,"o":22.67,"t":"2026-02-06T05:00:00Z","v":261768,"vw":22.673446},{"c":22.83,"h":22.91,"l":22.7301,"n":1327,"o":22.79,"t":"2026-02-09T05:00:00Z","v":378312,"vw":22.836865},{"c":22.93,"h":22.965,"l":22.87,"n":1601,"o":22.96,"t":"2026-02-10T05:00:00Z","v":547910,"vw":22.930245},{"c":22.97,"h":23.02,"l":22.86,"n":1171,"o":22.86,"t":"2026-02-11T05:00:00Z","v":196120,"vw":22.979131},{"c":23.04,"h":23.055,"l":22.98,"n":1517,"o":23.02,"t":"2026-02-12T05:00:00Z","v":246884,"vw":23.033722},{"c":23.08,"h":23.105,"l":23.045,"n":2946,"o":23.05,"t":"2026-02-13T05:00:00Z","v":918799,"vw":23.076829},{"c":23.07,"h":23.075,"l":22.9777,"n":1176,"o":23.02,"t":"2026-02-17T05:00:00Z","v":265648,"vw":23.033014},{"c":22.93,"h":23.01,"l":22.915,"n":1462,"o":22.97,"t":"2026-02-18T05:00:00Z","v":351437,"vw":22.971903},{"c":22.92,"h":22.925,"l":22.835,"n":1717,"o":22.86,"t":"2026-02-19T05:00:00Z","v":357042,"vw":22.89266},{"c":22.93,"h":22.9755,"l":22.85,"n":1330,"o":22.89,"t":"2026-02-20T05:00:00Z","v":294739,"vw":22.94619},{"c":23.05,"h":23.05,"l":22.9445,"n":1269,"o":22.98,"t":"2026-02-23T05:00:00Z","v":314501,"vw":23.016493},{"c":22.99,"h":23.01,"l":22.94,"n":1308,"o":22.99,"t":"2026-02-24T05:00:00Z","v":478368,"vw":22.98903},{"c":22.98,"h":23.025,"l":22.93,"n":1912,"o":22.93,"t":"2026-02-25T05:00:00Z","v":538205,"vw":22.983352},{"c":23.03,"h":23.05,"l":22.95,"n":1383,"o":22.99,"t":"2026-02-26T05:00:00Z","v":2776163,"vw":23.022792},{"c":23.03,"h":23.07,"l":22.9765,"n":1599,"o":23.02,"t":"2026-02-27T05:00:00Z","v":949906,"vw":23.034421},{"c":22.72,"h":22.835,"l":22.685,"n":3358,"o":22.78,"t":"2026-03-02T05:00:00Z","v":4984550,"vw":22.714576},{"c":22.49,"h":22.55,"l":22.2,"n":4444,"o":22.41,"t":"2026-03-03T05:00:00Z","v":11392146,"vw":22.455742},{"c":22.57,"h":22.585,"l":22.5101,"n":2140,"o":22.56,"t":"2026-03-04T05:00:00Z","v":363803,"vw":22.557559},{"c":22.4,"h":22.5999,"l":22.33,"n":2033,"o":22.42,"t":"2026-03-05T05:00:00Z","v":1109660,"vw":22.370174},{"c":22.36,"h":22.41,"l":22.25,"n":1722,"o":22.29,"t":"2026-03-06T05:00:00Z","v":1763583,"vw":22.358788},{"c":22.41,"h":22.435,"l":22.19,"n":2747,"o":22.26,"t":"2026-03-09T04:00:00Z","v":2066626,"vw":22.309242},{"c":22.39,"h":22.5399,"l":22.38,"n":2610,"o":22.46,"t":"2026-03-10T04:00:00Z","v":404151,"vw":22.461514},{"c":22.28,"h":22.39,"l":22.25,"n":2293,"o":22.33,"t":"2026-03-11T04:00:00Z","v":765140,"vw":22.2868},{"c":22.07,"h":22.2399,"l":22.06,"n":2088,"o":22.18,"t":"2026-03-12T04:00:00Z","v":369744,"vw":22.117605},{"c":21.9,"h":22.105,"l":21.86,"n":2432,"o":22.06,"t":"2026-03-13T04:00:00Z","v":1068580,"vw":21.921594},{"c":22.09,"h":22.14,"l":22.03,"n":2149,"o":22.08,"t":"2026-03-16T04:00:00Z","v":482526,"vw":22.099081},{"c":22.16,"h":22.21,"l":22.125,"n":1091,"o":22.18,"t":"2026-03-17T04:00:00Z","v":221417,"vw":22.170438},{"c":21.97,"h":22.12,"l":21.965,"n":1485,"o":22.08,"t":"2026-03-18T04:00:00Z","v":293437,"vw":22.067391},{"c":22.19,"h":22.255,"l":21.93,"n":2695,"o":21.99,"t":"2026-03-19T04:00:00Z","v":368286,"vw":22.089431},{"c":21.92,"h":22.12,"l":21.9,"n":1925,"o":22.02,"t":"2026-03-20T04:00:00Z","v":362129,"vw":21.943583},{"c":22.12,"h":22.21,"l":21.96,"n":2074,"o":22.04,"t":"2026-03-23T04:00:00Z","v":480541,"vw":22.107337},{"c":21.98,"h":22.04,"l":21.915,"n":1537,"o":21.95,"t":"2026-03-24T04:00:00Z","v":236953,"vw":21.976348},{"c":22.04,"h":22.17,"l":22.02,"n":781,"o":22.07,"t":"2026-03-25T04:00:00Z","v":141690,"vw":22.066406},{"c":21.8,"h":21.9599,"l":21.8,"n":1258,"o":21.91,"t":"2026-03-26T04:00:00Z","v":199891,"vw":21.87287},{"c":21.73,"h":21.795,"l":21.65,"n":1618,"o":21.73,"t":"2026-03-27T04:00:00Z","v":554488,"vw":21.727694},{"c":21.72,"h":21.795,"l":21.68,"n":1142,"o":21.76,"t":"2026-03-30T04:00:00Z","v":421558,"vw":21.707205},{"c":21.95,"h":21.985,"l":21.79,"n":3100,"o":21.83,"t":"2026-03-31T04:00:00Z","v":687030,"vw":21.897819},{"c":21.96,"h":22.052,"l":21.96,"n":2675,"o":22,"t":"2026-04-01T04:00:00Z","v":540845,"vw":22.000278},{"c":21.88,"h":21.96,"l":21.76,"n":1648,"o":21.82,"t":"2026-04-02T04:00:00Z","v":267780,"vw":21.896157},{"c":21.86,"h":21.97,"l":21.84,"n":2077,"o":21.88,"t":"2026-04-06T04:00:00Z","v":756897,"vw":21.878108},{"c":21.93,"h":21.96,"l":21.81,"n":1375,"o":21.88,"t":"2026-04-07T04:00:00Z","v":248724,"vw":21.867415},{"c":22.25,"h":22.39,"l":22.2,"n":1094,"o":22.34,"t":"2026-04-08T04:00:00Z","v":207248,"vw":22.262099},{"c":22.22,"h":22.29,"l":22.13,"n":1386,"o":22.18,"t":"2026-04-09T04:00:00Z","v":372559,"vw":22.232869},{"c":22.17,"h":22.23,"l":22.16,"n":2034,"o":22.19,"t":"2026-04-10T04:00:00Z","v":1355337,"vw":22.193182},{"c":22.21,"h":22.235,"l":22.04,"n":1556,"o":22.11,"t":"2026-04-13T04:00:00Z","v":349527,"vw":22.14482},{"c":22.38,"h":22.38,"l":22.22,"n":1030,"o":22.32,"t":"2026-04-14T04:00:00Z","v":218249,"vw":22.348995},{"c":22.34,"h":22.35,"l":22.32,"n":941,"o":22.34,"t":"2026-04-15T04:00:00Z","v":313760,"vw":22.337854},{"c":22.27,"h":22.37,"l":22.26,"n":974,"o":22.37,"t":"2026-04-16T04:00:00Z","v":223660,"vw":22.299935},{"c":22.42,"h":22.56,"l":22.4,"n":1236,"o":22.5,"t":"2026-04-17T04:00:00Z","v":195984,"vw":22.487329},{"c":22.45,"h":22.4823,"l":22.35,"n":1103,"o":22.44,"t":"2026-04-20T04:00:00Z","v":207970,"vw":22.421258},{"c":22.24,"h":22.4154,"l":22.21,"n":971,"o":22.38,"t":"2026-04-21T04:00:00Z","v":213965,"vw":22.31418},{"c":22.25,"h":22.34,"l":22.25,"n":698,"o":22.31,"t":"2026-04-22T04:00:00Z","v":141938,"vw":22.274326},{"c":22.17,"h":22.33,"l":22.08,"n":1129,"o":22.21,"t":"2026-04-23T04:00:00Z","v":452385,"vw":22.211293},{"c":22.25,"h":22.265,"l":22.11,"n":1248,"o":22.18,"t":"2026-04-24T04:00:00Z","v":552510,"vw":22.233023},{"c":22.19,"h":22.37,"l":22.19,"n":1468,"o":22.26,"t":"2026-04-27T04:00:00Z","v":347481,"vw":22.220569},{"c":22.13,"h":22.16,"l":22.0401,"n":2658,"o":22.05,"t":"2026-04-28T04:00:00Z","v":1576564,"vw":22.074088},{"c":21.98,"h":22.08,"l":21.97,"n":2230,"o":22.08,"t":"2026-04-29T04:00:00Z","v":569928,"vw":22.017218},{"c":22.27,"h":22.285,"l":22.13,"n":2404,"o":22.21,"t":"2026-04-30T04:00:00Z","v":622836,"vw":22.257285},{"c":22.23,"h":22.36,"l":22.21,"n":1177,"o":22.21,"t":"2026-05-01T04:00:00Z","v":192295,"vw":22.281794},{"c":22.13,"h":22.19,"l":22.075,"n":1721,"o":22.18,"t":"2026-05-04T04:00:00Z","v":387899,"vw":22.119269},{"c":22.13,"h":22.18,"l":22.09,"n":2635,"o":22.09,"t":"2026-05-05T04:00:00Z","v":1350549,"vw":22.137926},{"c":22.34,"h":22.47,"l":22.34,"n":1885,"o":22.36,"t":"2026-05-06T04:00:00Z","v":341390,"vw":22.360742},{"c":22.31,"h":22.5,"l":22.29,"n":1626,"o":22.44,"t":"2026-05-07T04:00:00Z","v":263724,"vw":22.345247},{"c":22.39,"h":22.44,"l":22.36,"n":2476,"o":22.41,"t":"2026-05-08T04:00:00Z","v":1114337,"vw":22.399597},{"c":22.29,"h":22.4,"l":22.28,"n":1495,"o":22.33,"t":"2026-05-11T04:00:00Z","v":1330515,"vw":22.373074},{"c":22.14,"h":22.19,"l":22.11,"n":1051,"o":22.18,"t":"2026-05-12T04:00:00Z","v":172007,"vw":22.13379},{"c":22.11,"h":22.2,"l":22.09,"n":1054,"o":22.11,"t":"2026-05-13T04:00:00Z","v":246590,"vw":22.122056},{"c":22.05,"h":22.15,"l":22.03,"n":3327,"o":22.14,"t":"2026-05-14T04:00:00Z","v":574503,"vw":22.082357},{"c":21.81,"h":21.865,"l":21.8019,"n":951,"o":21.85,"t":"2026-05-15T04:00:00Z","v":457100,"vw":21.817097},{"c":21.9,"h":21.9399,"l":21.84,"n":1725,"o":21.88,"t":"2026-05-18T04:00:00Z","v":495191,"vw":21.87383},{"c":21.74,"h":21.78,"l":21.695,"n":2027,"o":21.71,"t":"2026-05-19T04:00:00Z","v":614674,"vw":21.725297},{"c":21.95,"h":21.97,"l":21.77,"n":1771,"o":21.78,"t":"2026-05-20T04:00:00Z","v":380822,"vw":21.904384},{"c":21.94,"h":21.96,"l":21.78,"n":2228,"o":21.84,"t":"2026-05-21T04:00:00Z","v":859599,"vw":21.906201},{"c":21.93,"h":21.97,"l":21.9,"n":1351,"o":21.97,"t":"2026-05-22T04:00:00Z","v":268892,"vw":21.929053},{"c":22.04,"h":22.06,"l":21.98,"n":1395,"o":22.04,"t":"2026-05-26T04:00:00Z","v":348001,"vw":22.031354},{"c":22.04,"h":22.09,"l":22.01,"n":1446,"o":22.07,"t":"2026-05-27T04:00:00Z","v":795102,"vw":22.026452},{"c":22.11,"h":22.13,"l":22.01,"n":1431,"o":22.05,"t":"2026-05-28T04:00:00Z","v":240697,"vw":22.101083},{"c":22.17,"h":22.2199,"l":22.05,"n":1284,"o":22.17,"t":"2026-05-29T04:00:00Z","v":401488,"vw":22.155406},{"c":22.03,"h":22.04,"l":21.92,"n":1986,"o":21.99,"t":"2026-06-01T04:00:00Z","v":386236,"vw":21.969401},{"c":22.02,"h":22.065,"l":22,"n":1135,"o":22.06,"t":"2026-06-02T04:00:00Z","v":173861,"vw":22.032108},{"c":21.89,"h":22.01,"l":21.885,"n":1049,"o":21.94,"t":"2026-06-03T04:00:00Z","v":194242,"vw":21.920159},{"c":21.93,"h":21.9761,"l":21.8832,"n":1294,"o":21.96,"t":"2026-06-04T04:00:00Z","v":478524,"vw":21.933875},{"c":21.74,"h":21.94,"l":21.72,"n":1336,"o":21.83,"t":"2026-06-05T04:00:00Z","v":2030062,"vw":21.769675},{"c":21.7,"h":21.8779,"l":21.7,"n":1204,"o":21.78,"t":"2026-06-08T04:00:00Z","v":240495,"vw":21.727062},{"c":21.78,"h":21.83,"l":21.735,"n":1770,"o":21.79,"t":"2026-06-09T04:00:00Z","v":542958,"vw":21.790377},{"c":21.72,"h":21.81,"l":21.72,"n":1353,"o":21.79,"t":"2026-06-10T04:00:00Z","v":252064,"vw":21.752718},{"c":21.94,"h":21.94,"l":21.72,"n":1527,"o":21.74,"t":"2026-06-11T04:00:00Z","v":262731,"vw":21.814478},{"c":21.94,"h":21.97,"l":21.87,"n":1138,"o":21.92,"t":"2026-06-12T04:00:00Z","v":839704,"vw":21.959738},{"c":22,"h":22.08,"l":22,"n":972,"o":22.02,"t":"2026-06-15T04:00:00Z","v":188886,"vw":22.030254},{"c":22.06,"h":22.08,"l":22.025,"n":1028,"o":22.05,"t":"2026-06-16T04:00:00Z","v":137270,"vw":22.057953},{"c":21.87,"h":22.09,"l":21.85,"n":4630,"o":22.06,"t":"2026-06-17T04:00:00Z","v":2452576,"vw":22.044504},{"c":21.82,"h":21.94,"l":21.78,"n":1165,"o":21.88,"t":"2026-06-18T04:00:00Z","v":211549,"vw":21.849129},{"c":21.72,"h":21.79,"l":21.7,"n":1619,"o":21.75,"t":"2026-06-22T04:00:00Z","v":471586,"vw":21.729844},{"c":21.67,"h":21.75,"l":21.66,"n":1704,"o":21.71,"t":"2026-06-23T04:00:00Z","v":993265,"vw":21.680981},{"c":21.66,"h":21.69,"l":21.6,"n":1748,"o":21.66,"t":"2026-06-24T04:00:00Z","v":1311541,"vw":21.646804},{"c":21.68,"h":21.735,"l":21.612,"n":948,"o":21.72,"t":"2026-06-25T04:00:00Z","v":298025,"vw":21.710906},{"c":21.73,"h":21.775,"l":21.7,"n":940,"o":21.76,"t":"2026-06-26T04:00:00Z","v":438206,"vw":21.720222},{"c":21.75,"h":21.76,"l":21.72,"n":1202,"o":21.74,"t":"2026-06-29T04:00:00Z","v":400868,"vw":21.734409},{"c":21.68,"h":21.74,"l":21.65,"n":2652,"o":21.7,"t":"2026-06-30T04:00:00Z","v":1743814,"vw":21.708722},{"c":21.59,"h":21.63,"l":21.57,"n":1697,"o":21.58,"t":"2026-07-01T04:00:00Z","v":362300,"vw":21.602124},{"c":21.68,"h":21.72,"l":21.59,"n":1900,"o":21.7,"t":"2026-07-02T04:00:00Z","v":487700,"vw":21.674163},{"c":21.67,"h":21.67,"l":21.552,"n":2234,"o":21.61,"t":"2026-07-06T04:00:00Z","v":615953,"vw":21.639302},{"c":21.55,"h":21.6707,"l":21.535,"n":1229,"o":21.64,"t":"2026-07-07T04:00:00Z","v":177987,"vw":21.594775},{"c":21.5,"h":21.58,"l":21.41,"n":1552,"o":21.47,"t":"2026-07-08T04:00:00Z","v":605123,"vw":21.482148},{"c":21.52,"h":21.5773,"l":21.5,"n":1033,"o":21.5,"t":"2026-07-09T04:00:00Z","v":348442,"vw":21.520389},{"c":21.59,"h":21.645,"l":21.53,"n":1044,"o":21.59,"t":"2026-07-10T04:00:00Z","v":222617,"vw":21.603669},{"c":21.45,"h":21.595,"l":21.44,"n":1681,"o":21.56,"t":"2026-07-13T04:00:00Z","v":492882,"vw":21.491648},{"c":21.59,"h":21.66,"l":21.58,"n":1409,"o":21.63,"t":"2026-07-14T04:00:00Z","v":464757,"vw":21.620479},{"c":21.66,"h":21.69,"l":21.57,"n":1111,"o":21.57,"t":"2026-07-15T04:00:00Z","v":254700,"vw":21.630935},{"c":21.59,"h":21.65,"l":21.56,"n":1475,"o":21.6,"t":"2026-07-16T04:00:00Z","v":572637,"vw":21.592469},{"c":21.56,"h":21.6,"l":21.53,"n":1980,"o":21.55,"t":"2026-07-17T04:00:00Z","v":312022,"vw":21.567265},{"c":21.51,"h":21.56,"l":21.5,"n":988,"o":21.55,"t":"2026-07-20T04:00:00Z","v":1082518,"vw":21.512422},{"c":21.46,"h":21.58,"l":21.45,"n":923,"o":21.49,"t":"2026-07-21T04:00:00Z","v":264488,"vw":21.470684},{"c":21.46,"h":21.55,"l":21.42,"n":1414,"o":21.45,"t":"2026-07-22T04:00:00Z","v":294342,"vw":21.458667},{"c":21.36,"h":21.4699,"l":21.315,"n":794,"o":21.35,"t":"2026-07-23T04:00:00Z","v":377033,"vw":21.339015},{"c":21.4,"h":21.42,"l":21.28,"n":2942,"o":21.34,"t":"2026-07-24T04:00:00Z","v":549493,"vw":21.356294},{"c":21.44,"h":21.46,"l":21.38,"n":1238,"o":21.43,"t":"2026-07-27T04:00:00Z","v":261045,"vw":21.421629},{"c":21.47,"h":21.52,"l":21.4,"n":792,"o":21.47,"t":"2026-07-28T04:00:00Z","v":129452,"vw":21.478051},{"c":21.5,"h":21.555,"l":21.4,"n":1078,"o":21.47,"t":"2026-07-29T04:00:00Z","v":287844,"vw":21.459283},{"c":21.77,"h":21.8,"l":21.51,"n":1166,"o":21.59,"t":"2026-07-30T04:00:00Z","v":181235,"vw":21.749044},{"c":21.72,"h":21.75,"l":21.645,"n":1902,"o":21.74,"t":"2026-07-31T04:00:00Z","v":559417,"vw":21.72653},{"c":21.77,"h":21.855,"l":21.75,"n":3286,"o":21.83,"t":"2026-08-03T04:00:00Z","v":540057,"vw":21.829873},{"c":21.88,"h":21.88,"l":21.795,"n":960,"o":21.85,"t":"2026-08-04T04:00:00Z","v":233367,"vw":21.865794},{"c":21.91,"h":21.93,"l":21.86,"n":804,"o":21.88,"t":"2026-08-05T04:00:00Z","v":132641,"vw":21.901754},{"c":21.86,"h":21.935,"l":21.84,"n":4099,"o":21.89,"t":"2026-08-06T04:00:00Z","v":878548,"vw":21.89439},{"c":21.99,"h":22.0051,"l":21.87,"n":1384,"o":21.99,"t":"2026-08-07T04:00:00Z","v":277856,"vw":21.979524},{"c":21.79,"h":21.9,"l":21.79,"n":1084,"o":21.86,"t":"2026-08-10T04:00:00Z","v":386931,"vw":21.824759},{"c":21.83,"h":21.99,"l":21.79,"n":1397,"o":21.79,"t":"2026-08-11T04:00:00Z","v":194264,"vw":21.834471},{"c":21.84,"h":21.975,"l":21.83,"n":1119,"o":21.95,"t":"2026-08-12T04:00:00Z","v":264345,"vw":21.863044},{"c":21.83,"h":21.885,"l":21.82,"n":1147,"o":21.87,"t":"2026-08-13T04:00:00Z","v":171951,"vw":21.854261},{"c":21.78,"h":21.9,"l":21.78,"n":2344,"o":21.86,"t":"2026-08-14T04:00:00Z","v":425159,"vw":21.812717},{"c":21.77,"h":21.98,"l":21.702,"n":1668,"o":21.86,"t":"2026-08-17T04:00:00Z","v":218473,"vw":21.803497},{"c":21.74,"h":21.77,"l":21.715,"n":1514,"o":21.76,"t":"2026-08-18T04:00:00Z","v":451344,"vw":21.750444},{"c":21.98,"h":21.99,"l":21.88,"n":1887,"o":21.94,"t":"2026-08-19T04:00:00Z","v":306975,"vw":21.949346},{"c":21.93,"h":21.995,"l":21.88,"n":1388,"o":21.91,"t":"2026-08-20T04:00:00Z","v":451499,"vw":21.935546},{"c":21.96,"h":22,"l":21.89,"n":1045,"o":21.98,"t":"2026-08-21T04:00:00Z","v":204699,"vw":21.963395},{"c":21.95,"h":22,"l":21.94,"n":1098,"o":21.96,"t":"2026-08-24T04:00:00Z","v":161262,"vw":21.956211},{"c":22.04,"h":22.05,"l":21.98,"n":2731,"o":22,"t":"2026-08-25T04:00:00Z","v":944704,"vw":22.007192},{"c":21.93,"h":22.05,"l":21.88,"n":1368,"o":21.99,"t":"2026-08-26T04:00:00Z","v":215347,"vw":21.935542},{"c":21.91,"h":21.96,"l":21.89,"n":1281,"o":21.93,"t":"2026-08-27T04:00:00Z","v":344738,"vw":21.935689},{"c":21.8,"h":21.967,"l":21.73,"n":1980,"o":21.91,"t":"2026-08-28T04:00:00Z","v":388249,"vw":21.801798},{"c":21.82,"h":21.84,"l":21.77,"n":2151,"o":21.8,"t":"2026-08-31T04:00:00Z","v":1037243,"vw":21.827346},{"c":21.65,"h":21.735,"l":21.602,"n":2126,"o":21.66,"t":"2026-09-01T04:00:00Z","v":392601,"vw":21.70085},{"c":21.72,"h":21.8299,"l":21.6601,"n":951,"o":21.71,"t":"2026-09-02T04:00:00Z","v":267694,"vw":21.712541},{"c":21.94,"h":21.97,"l":21.86,"n":1065,"o":21.93,"t":"2026-09-03T04:00:00Z","v":174348,"vw":21.938757},{"c":21.93,"h":21.998,"l":21.8501,"n":1299,"o":21.96,"t":"2026-09-04T04:00:00Z","v":559418,"vw":21.945796},{"c":22.01,"h":22.08,"l":21.99,"n":2483,"o":22,"t":"2026-09-08T04:00:00Z","v":398017,"vw":22.013199},{"c":21.97,"h":22.05,"l":21.94,"n":1436,"o":22.04,"t":"2026-09-09T04:00:00Z","v":387264,"vw":21.975642},{"c":21.77,"h":21.8887,"l":21.73,"n":1503,"o":21.87,"t":"2026-09-10T04:00:00Z","v":429329,"vw":21.81277},{"c":21.77,"h":21.88,"l":21.76,"n":1200,"o":21.8,"t":"2026-09-11T04:00:00Z","v":454181,"vw":21.789347},{"c":21.67,"h":21.715,"l":21.575,"n":1334,"o":21.62,"t":"2026-09-14T04:00:00Z","v":226097,"vw":21.650097},{"c":21.56,"h":21.6378,"l":21.53,"n":2475,"o":21.59,"t":"2026-09-15T04:00:00Z","v":595056,"vw":21.575023},{"c":21.47,"h":21.65,"l":21.45,"n":1141,"o":21.6,"t":"2026-09-16T04:00:00Z","v":208597,"vw":21.568227},{"c":21.58,"h":21.67,"l":21.4881,"n":1571,"o":21.59,"t":"2026-09-17T04:00:00Z","v":226870,"vw":21.581157},{"c":21.48,"h":21.53,"l":21.43,"n":1546,"o":21.43,"t":"2026-09-18T04:00:00Z","v":184964,"vw":21.484552},{"c":21.54,"h":21.5751,"l":21.52,"n":1738,"o":21.57,"t":"2026-09-21T04:00:00Z","v":243678,"vw":21.537256},{"c":21.56,"h":21.64,"l":21.5,"n":1454,"o":21.55,"t":"2026-09-22T04:00:00Z","v":176813,"vw":21.535064},{"c":21.3,"h":21.45,"l":21.25,"n":1619,"o":21.42,"t":"2026-09-23T04:00:00Z","v":518726,"vw":21.292931},{"c":21.24,"h":21.3,"l":21.18,"n":2116,"o":21.26,"t":"2026-09-24T04:00:00Z","v":368197,"vw":21.252121},{"c":21.34,"h":21.36,"l":21.28,"n":1098,"o":21.32,"t":"2026-09-25T04:00:00Z","v":201891,"vw":21.319055},{"c":21.23,"h":21.295,"l":21.18,"n":1493,"o":21.21,"t":"2026-09-28T04:00:00Z","v":322986,"vw":21.220457},{"c":21.18,"h":21.25,"l":21.125,"n":2857,"o":21.23,"t":"2026-09-29T04:00:00Z","v":668614,"vw":21.16975},{"c":21.18,"h":21.32,"l":21.14,"n":1433,"o":21.26,"t":"2026-09-30T04:00:00Z","v":1314555,"vw":21.152692},{"c":21.07,"h":21.13,"l":20.9909,"n":1691,"o":21.08,"t":"2026-10-01T04:00:00Z","v":460665,"vw":21.058978},{"c":21.15,"h":21.2,"l":21.07,"n":3675,"o":21.16,"t":"2026-10-02T04:00:00Z","v":707923,"vw":21.144375},{"c":21.14,"h":21.17,"l":21.0101,"n":4105,"o":21.07,"t":"2026-10-05T04:00:00Z","v":1097928,"vw":21.129287},{"c":21.19,"h":21.25,"l":21.15,"n":3588,"o":21.23,"t":"2026-10-06T04:00:00Z","v":620896,"vw":21.208032},{"c":21.12,"h":21.16,"l":20.99,"n":1899,"o":20.99,"t":"2026-10-07T04:00:00Z","v":415356,"vw":21.122261},{"c":21.21,"h":21.21,"l":21.05,"n":3022,"o":21.12,"t":"2026-10-08T04:00:00Z","v":573958,"vw":21.158765},{"c":21.17,"h":21.2,"l":21.1401,"n":2721,"o":21.2,"t":"2026-10-09T04:00:00Z","v":563665,"vw":21.172054},{"c":21.14,"h":21.18,"l":21.1,"n":1479,"o":21.12,"t":"2026-10-12T04:00:00Z","v":373452,"vw":21.131752},{"c":21.23,"h":21.24,"l":21.16,"n":1904,"o":21.21,"t":"2026-10-13T04:00:00Z","v":255102,"vw":21.20889},{"c":21.18,"h":21.36,"l":21.045,"n":3841,"o":21.11,"t":"2026-10-14T04:00:00Z","v":770710,"vw":21.112775},{"c":21.32,"h":21.37,"l":21.27,"n":3596,"o":21.33,"t":"2026-10-15T04:00:00Z","v":1355693,"vw":21.306279},{"c":21.31,"h":21.41,"l":21.26,"n":3043,"o":21.34,"t":"2026-10-16T04:00:00Z","v":878551,"vw":21.324618},{"c":21.23,"h":21.295,"l":21.22,"n":3601,"o":21.26,"t":"2026-10-19T04:00:00Z","v":778156,"vw":21.246514},{"c":21.32,"h":21.42,"l":21.29,"n":2738,"o":21.34,"t":"2026-10-20T04:00:00Z","v":559960,"vw":21.340375},{"c":21.33,"h":21.4,"l":21.285,"n":2662,"o":21.33,"t":"2026-10-21T04:00:00Z","v":695928,"vw":21.330911},{"c":21.42,"h":21.47,"l":21.33,"n":2622,"o":21.34,"t":"2026-10-22T04:00:00Z","v":532505,"vw":21.408334}],"volatilityBars":[{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-22T11:00:00Z","v":848,"vw":21.7},{"c":21.63,"h":21.64,"l":21.55,"n":14,"o":21.55,"t":"2026-09-22T13:30:00Z","v":1779,"vw":21.562526},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-09-22T13:45:00Z","v":500,"vw":21.59},{"c":21.58,"h":21.58,"l":21.575,"n":6,"o":21.58,"t":"2026-09-22T14:00:00Z","v":1404,"vw":21.579582},{"c":21.5624,"h":21.5624,"l":21.5501,"n":30,"o":21.551,"t":"2026-09-22T14:15:00Z","v":6446,"vw":21.558823},{"c":21.5478,"h":21.57,"l":21.545,"n":53,"o":21.5522,"t":"2026-09-22T14:30:00Z","v":7791,"vw":21.562224},{"c":21.54,"h":21.55,"l":21.54,"n":25,"o":21.54,"t":"2026-09-22T14:45:00Z","v":1439,"vw":21.542963},{"c":21.54,"h":21.55,"l":21.5323,"n":8,"o":21.5479,"t":"2026-09-22T15:15:00Z","v":1066,"vw":21.545577},{"c":21.52,"h":21.53,"l":21.52,"n":17,"o":21.52,"t":"2026-09-22T15:30:00Z","v":4255,"vw":21.523281},{"c":21.515,"h":21.5299,"l":21.51,"n":103,"o":21.52,"t":"2026-09-22T15:45:00Z","v":11597,"vw":21.516462},{"c":21.515,"h":21.515,"l":21.515,"n":12,"o":21.515,"t":"2026-09-22T16:00:00Z","v":518,"vw":21.515},{"c":21.505,"h":21.51,"l":21.5013,"n":29,"o":21.5013,"t":"2026-09-22T16:15:00Z","v":6848,"vw":21.505406},{"c":21.51,"h":21.51,"l":21.5098,"n":5,"o":21.5098,"t":"2026-09-22T16:30:00Z","v":2793,"vw":21.509807},{"c":21.5101,"h":21.52,"l":21.5101,"n":19,"o":21.515,"t":"2026-09-22T16:45:00Z","v":2591,"vw":21.517176},{"c":21.51,"h":21.5176,"l":21.51,"n":18,"o":21.5176,"t":"2026-09-22T17:00:00Z","v":2107,"vw":21.514378},{"c":21.505,"h":21.505,"l":21.5,"n":14,"o":21.505,"t":"2026-09-22T17:15:00Z","v":2572,"vw":21.504784},{"c":21.515,"h":21.515,"l":21.505,"n":44,"o":21.505,"t":"2026-09-22T17:30:00Z","v":7818,"vw":21.508421},{"c":21.5201,"h":21.53,"l":21.52,"n":14,"o":21.52,"t":"2026-09-22T17:45:00Z","v":795,"vw":21.521973},{"c":21.55,"h":21.585,"l":21.53,"n":87,"o":21.53,"t":"2026-09-22T18:00:00Z","v":8272,"vw":21.538467},{"c":21.54,"h":21.565,"l":21.53,"n":24,"o":21.55,"t":"2026-09-22T18:15:00Z","v":2426,"vw":21.54642},{"c":21.52,"h":21.54,"l":21.52,"n":134,"o":21.54,"t":"2026-09-22T18:30:00Z","v":21166,"vw":21.531364},{"c":21.525,"h":21.54,"l":21.52,"n":155,"o":21.54,"t":"2026-09-22T18:45:00Z","v":27294,"vw":21.533591},{"c":21.53,"h":21.54,"l":21.52,"n":82,"o":21.525,"t":"2026-09-22T19:00:00Z","v":10347,"vw":21.530748},{"c":21.54,"h":21.55,"l":21.52,"n":72,"o":21.53,"t":"2026-09-22T19:15:00Z","v":13086,"vw":21.536867},{"c":21.565,"h":21.58,"l":21.5323,"n":66,"o":21.55,"t":"2026-09-22T19:30:00Z","v":10341,"vw":21.55564},{"c":21.555,"h":21.57,"l":21.53,"n":167,"o":21.565,"t":"2026-09-22T19:45:00Z","v":16571,"vw":21.55303},{"c":21.83,"h":21.83,"l":21.56,"n":5,"o":21.56,"t":"2026-09-22T20:00:00Z","v":460,"vw":21.62558},{"c":21.52,"h":21.52,"l":21.52,"n":3,"o":21.52,"t":"2026-09-23T09:45:00Z","v":107,"vw":21.52},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-09-23T11:00:00Z","v":200,"vw":21.59},{"c":21.41,"h":21.45,"l":21.41,"n":39,"o":21.42,"t":"2026-09-23T13:30:00Z","v":15799,"vw":21.423049},{"c":21.36,"h":21.42,"l":21.33,"n":105,"o":21.42,"t":"2026-09-23T13:45:00Z","v":8794,"vw":21.372414},{"c":21.37,"h":21.38,"l":21.36,"n":27,"o":21.38,"t":"2026-09-23T14:00:00Z","v":5940,"vw":21.378889},{"c":21.315,"h":21.358,"l":21.3,"n":22,"o":21.35,"t":"2026-09-23T14:15:00Z","v":2115,"vw":21.331771},{"c":21.335,"h":21.36,"l":21.3,"n":37,"o":21.32,"t":"2026-09-23T14:30:00Z","v":4465,"vw":21.330569},{"c":21.35,"h":21.35,"l":21.32,"n":27,"o":21.33,"t":"2026-09-23T14:45:00Z","v":4816,"vw":21.343444},{"c":21.34,"h":21.36,"l":21.33,"n":26,"o":21.34,"t":"2026-09-23T15:00:00Z","v":4816,"vw":21.34145},{"c":21.33,"h":21.35,"l":21.32,"n":60,"o":21.34,"t":"2026-09-23T15:15:00Z","v":18081,"vw":21.341616},{"c":21.32,"h":21.33,"l":21.315,"n":29,"o":21.33,"t":"2026-09-23T15:30:00Z","v":7999,"vw":21.328044},{"c":21.31,"h":21.33,"l":21.3,"n":37,"o":21.3292,"t":"2026-09-23T15:45:00Z","v":9706,"vw":21.314518},{"c":21.31,"h":21.3101,"l":21.305,"n":44,"o":21.31,"t":"2026-09-23T16:00:00Z","v":3911,"vw":21.309301},{"c":21.31,"h":21.32,"l":21.31,"n":14,"o":21.31,"t":"2026-09-23T16:15:00Z","v":1801,"vw":21.316196},{"c":21.3,"h":21.3171,"l":21.3,"n":59,"o":21.3171,"t":"2026-09-23T16:30:00Z","v":4176,"vw":21.310597},{"c":21.27,"h":21.29,"l":21.26,"n":23,"o":21.29,"t":"2026-09-23T16:45:00Z","v":1101,"vw":21.277115},{"c":21.27,"h":21.27,"l":21.25,"n":50,"o":21.25,"t":"2026-09-23T17:00:00Z","v":5543,"vw":21.258762},{"c":21.25,"h":21.27,"l":21.25,"n":33,"o":21.26,"t":"2026-09-23T17:15:00Z","v":2794,"vw":21.261354},{"c":21.28,"h":21.28,"l":21.25,"n":31,"o":21.25,"t":"2026-09-23T17:30:00Z","v":3410,"vw":21.267637},{"c":21.3,"h":21.3,"l":21.27,"n":108,"o":21.27,"t":"2026-09-23T17:45:00Z","v":14782,"vw":21.297138},{"c":21.3,"h":21.31,"l":21.29,"n":12,"o":21.31,"t":"2026-09-23T18:00:00Z","v":704,"vw":21.303368},{"c":21.28,"h":21.2901,"l":21.28,"n":13,"o":21.29,"t":"2026-09-23T18:15:00Z","v":1202,"vw":21.284481},{"c":21.29,"h":21.29,"l":21.2705,"n":17,"o":21.2705,"t":"2026-09-23T18:30:00Z","v":1151,"vw":21.28402},{"c":21.29,"h":21.29,"l":21.28,"n":19,"o":21.29,"t":"2026-09-23T18:45:00Z","v":2192,"vw":21.289367},{"c":21.3,"h":21.3,"l":21.28,"n":15,"o":21.29,"t":"2026-09-23T19:00:00Z","v":1536,"vw":21.290623},{"c":21.282,"h":21.3062,"l":21.26,"n":56,"o":21.29,"t":"2026-09-23T19:15:00Z","v":188205,"vw":21.261111},{"c":21.28,"h":21.3,"l":21.2756,"n":68,"o":21.28,"t":"2026-09-23T19:30:00Z","v":184377,"vw":21.299326},{"c":21.305,"h":21.33,"l":21.28,"n":118,"o":21.29,"t":"2026-09-23T19:45:00Z","v":10111,"vw":21.289917},{"c":21.3,"h":21.3,"l":21.3,"n":5,"o":21.3,"t":"2026-09-23T20:00:00Z","v":190,"vw":21.3},{"c":21.24,"h":21.26,"l":21.18,"n":35,"o":21.26,"t":"2026-09-24T13:30:00Z","v":4411,"vw":21.24475},{"c":21.28,"h":21.28,"l":21.27,"n":78,"o":21.27,"t":"2026-09-24T13:45:00Z","v":7588,"vw":21.278889},{"c":21.28,"h":21.29,"l":21.28,"n":23,"o":21.28,"t":"2026-09-24T14:00:00Z","v":3761,"vw":21.287348},{"c":21.275,"h":21.28,"l":21.2624,"n":137,"o":21.28,"t":"2026-09-24T14:15:00Z","v":26163,"vw":21.273198},{"c":21.26,"h":21.2751,"l":21.26,"n":25,"o":21.275,"t":"2026-09-24T14:30:00Z","v":5067,"vw":21.270919},{"c":21.24,"h":21.255,"l":21.24,"n":21,"o":21.255,"t":"2026-09-24T14:45:00Z","v":2661,"vw":21.249567},{"c":21.22,"h":21.2499,"l":21.22,"n":57,"o":21.24,"t":"2026-09-24T15:00:00Z","v":4176,"vw":21.233525},{"c":21.2277,"h":21.2277,"l":21.212,"n":19,"o":21.212,"t":"2026-09-24T15:15:00Z","v":1504,"vw":21.222755},{"c":21.23,"h":21.23,"l":21.205,"n":133,"o":21.2174,"t":"2026-09-24T15:30:00Z","v":23780,"vw":21.214966},{"c":21.235,"h":21.235,"l":21.23,"n":82,"o":21.23,"t":"2026-09-24T15:45:00Z","v":9679,"vw":21.232143},{"c":21.23,"h":21.24,"l":21.23,"n":48,"o":21.23,"t":"2026-09-24T16:00:00Z","v":5636,"vw":21.233006},{"c":21.29,"h":21.3,"l":21.24,"n":39,"o":21.24,"t":"2026-09-24T16:15:00Z","v":8740,"vw":21.258238},{"c":21.295,"h":21.3,"l":21.29,"n":27,"o":21.29,"t":"2026-09-24T16:30:00Z","v":7316,"vw":21.292267},{"c":21.28,"h":21.29,"l":21.28,"n":16,"o":21.29,"t":"2026-09-24T16:45:00Z","v":3230,"vw":21.288363},{"c":21.28,"h":21.29,"l":21.26,"n":36,"o":21.28,"t":"2026-09-24T17:00:00Z","v":2718,"vw":21.276357},{"c":21.26,"h":21.28,"l":21.26,"n":13,"o":21.28,"t":"2026-09-24T17:15:00Z","v":2786,"vw":21.264164},{"c":21.26,"h":21.27,"l":21.26,"n":48,"o":21.27,"t":"2026-09-24T17:30:00Z","v":9507,"vw":21.267674},{"c":21.255,"h":21.255,"l":21.255,"n":2,"o":21.255,"t":"2026-09-24T17:45:00Z","v":118,"vw":21.255},{"c":21.26,"h":21.26,"l":21.225,"n":108,"o":21.255,"t":"2026-09-24T18:00:00Z","v":55102,"vw":21.247127},{"c":21.26,"h":21.26,"l":21.24,"n":23,"o":21.255,"t":"2026-09-24T18:15:00Z","v":2940,"vw":21.251368},{"c":21.25,"h":21.27,"l":21.2424,"n":207,"o":21.25,"t":"2026-09-24T18:30:00Z","v":34083,"vw":21.260475},{"c":21.26,"h":21.27,"l":21.255,"n":216,"o":21.255,"t":"2026-09-24T18:45:00Z","v":36016,"vw":21.259035},{"c":21.2401,"h":21.26,"l":21.2401,"n":55,"o":21.255,"t":"2026-09-24T19:00:00Z","v":6763,"vw":21.249309},{"c":21.245,"h":21.2599,"l":21.24,"n":238,"o":21.25,"t":"2026-09-24T19:15:00Z","v":72932,"vw":21.247543},{"c":21.245,"h":21.25,"l":21.245,"n":25,"o":21.245,"t":"2026-09-24T19:30:00Z","v":8114,"vw":21.246671},{"c":21.245,"h":21.25,"l":21.23,"n":203,"o":21.24,"t":"2026-09-24T19:45:00Z","v":18876,"vw":21.239491},{"c":21.24,"h":21.24,"l":21.24,"n":4,"o":21.24,"t":"2026-09-24T20:00:00Z","v":311,"vw":21.24},{"c":21.29,"h":21.29,"l":21.29,"n":2,"o":21.29,"t":"2026-09-24T21:00:00Z","v":138,"vw":21.29},{"c":21.31,"h":21.32,"l":21.31,"n":33,"o":21.32,"t":"2026-09-25T13:30:00Z","v":11012,"vw":21.319613},{"c":21.32,"h":21.32,"l":21.3101,"n":19,"o":21.32,"t":"2026-09-25T13:45:00Z","v":2510,"vw":21.315224},{"c":21.3,"h":21.31,"l":21.28,"n":35,"o":21.31,"t":"2026-09-25T14:00:00Z","v":4248,"vw":21.289278},{"c":21.285,"h":21.285,"l":21.285,"n":2,"o":21.285,"t":"2026-09-25T14:15:00Z","v":101,"vw":21.285},{"c":21.295,"h":21.295,"l":21.285,"n":11,"o":21.285,"t":"2026-09-25T14:45:00Z","v":1245,"vw":21.289689},{"c":21.28,"h":21.305,"l":21.28,"n":39,"o":21.3,"t":"2026-09-25T15:00:00Z","v":19260,"vw":21.284034},{"c":21.285,"h":21.2999,"l":21.28,"n":26,"o":21.29,"t":"2026-09-25T15:15:00Z","v":10047,"vw":21.293427},{"c":21.29,"h":21.2998,"l":21.285,"n":28,"o":21.285,"t":"2026-09-25T15:30:00Z","v":6125,"vw":21.292566},{"c":21.3099,"h":21.3099,"l":21.28,"n":9,"o":21.28,"t":"2026-09-25T15:45:00Z","v":14417,"vw":21.281409},{"c":21.35,"h":21.36,"l":21.33,"n":35,"o":21.33,"t":"2026-09-25T16:00:00Z","v":3882,"vw":21.35},{"c":21.34,"h":21.36,"l":21.34,"n":19,"o":21.355,"t":"2026-09-25T16:15:00Z","v":1349,"vw":21.355491},{"c":21.342,"h":21.35,"l":21.32,"n":28,"o":21.3401,"t":"2026-09-25T16:30:00Z","v":10901,"vw":21.338986},{"c":21.325,"h":21.3307,"l":21.32,"n":17,"o":21.3307,"t":"2026-09-25T16:45:00Z","v":4392,"vw":21.329291},{"c":21.33,"h":21.33,"l":21.32,"n":9,"o":21.32,"t":"2026-09-25T17:00:00Z","v":1657,"vw":21.327746},{"c":21.31,"h":21.315,"l":21.31,"n":3,"o":21.315,"t":"2026-09-25T17:15:00Z","v":406,"vw":21.313768},{"c":21.315,"h":21.32,"l":21.3,"n":28,"o":21.315,"t":"2026-09-25T17:30:00Z","v":4023,"vw":21.307111},{"c":21.312,"h":21.312,"l":21.3,"n":31,"o":21.31,"t":"2026-09-25T17:45:00Z","v":11079,"vw":21.309859},{"c":21.31,"h":21.3101,"l":21.31,"n":13,"o":21.31,"t":"2026-09-25T18:00:00Z","v":2039,"vw":21.31002},{"c":21.315,"h":21.32,"l":21.31,"n":29,"o":21.31,"t":"2026-09-25T18:15:00Z","v":5422,"vw":21.312567},{"c":21.3201,"h":21.33,"l":21.3201,"n":3,"o":21.33,"t":"2026-09-25T18:45:00Z","v":204,"vw":21.325001},{"c":21.335,"h":21.335,"l":21.3286,"n":44,"o":21.33,"t":"2026-09-25T19:00:00Z","v":8213,"vw":21.329719},{"c":21.335,"h":21.35,"l":21.33,"n":83,"o":21.33,"t":"2026-09-25T19:15:00Z","v":39473,"vw":21.343593},{"c":21.34,"h":21.35,"l":21.325,"n":169,"o":21.335,"t":"2026-09-25T19:30:00Z","v":20077,"vw":21.333256},{"c":21.35,"h":21.35,"l":21.33,"n":145,"o":21.34,"t":"2026-09-25T19:45:00Z","v":15375,"vw":21.341313},{"c":21.34,"h":21.34,"l":21.34,"n":3,"o":21.34,"t":"2026-09-25T20:00:00Z","v":237,"vw":21.34},{"c":21.2068,"h":21.25,"l":21.205,"n":24,"o":21.21,"t":"2026-09-28T13:30:00Z","v":11257,"vw":21.211035},{"c":21.25,"h":21.25,"l":21.2175,"n":9,"o":21.2175,"t":"2026-09-28T13:45:00Z","v":969,"vw":21.234431},{"c":21.23,"h":21.24,"l":21.22,"n":12,"o":21.24,"t":"2026-09-28T14:00:00Z","v":6398,"vw":21.236316},{"c":21.23,"h":21.2371,"l":21.22,"n":14,"o":21.2371,"t":"2026-09-28T14:15:00Z","v":1862,"vw":21.229164},{"c":21.22,"h":21.2391,"l":21.22,"n":13,"o":21.2391,"t":"2026-09-28T14:30:00Z","v":3962,"vw":21.228138},{"c":21.195,"h":21.2,"l":21.18,"n":97,"o":21.19,"t":"2026-09-28T14:45:00Z","v":22205,"vw":21.194054},{"c":21.205,"h":21.21,"l":21.19,"n":60,"o":21.195,"t":"2026-09-28T15:00:00Z","v":5499,"vw":21.200852},{"c":21.21,"h":21.22,"l":21.2,"n":82,"o":21.205,"t":"2026-09-28T15:15:00Z","v":22787,"vw":21.205263},{"c":21.19,"h":21.2,"l":21.19,"n":8,"o":21.2,"t":"2026-09-28T15:30:00Z","v":1067,"vw":21.19875},{"c":21.21,"h":21.21,"l":21.195,"n":9,"o":21.195,"t":"2026-09-28T15:45:00Z","v":2174,"vw":21.201405},{"c":21.215,"h":21.22,"l":21.21,"n":11,"o":21.22,"t":"2026-09-28T16:00:00Z","v":1171,"vw":21.216102},{"c":21.28,"h":21.295,"l":21.22,"n":72,"o":21.22,"t":"2026-09-28T16:15:00Z","v":12918,"vw":21.253284},{"c":21.245,"h":21.27,"l":21.245,"n":29,"o":21.27,"t":"2026-09-28T16:30:00Z","v":3083,"vw":21.258612},{"c":21.2301,"h":21.25,"l":21.2301,"n":18,"o":21.245,"t":"2026-09-28T16:45:00Z","v":2879,"vw":21.244008},{"c":21.27,"h":21.27,"l":21.23,"n":39,"o":21.235,"t":"2026-09-28T17:00:00Z","v":2722,"vw":21.249597},{"c":21.255,"h":21.27,"l":21.245,"n":26,"o":21.27,"t":"2026-09-28T17:15:00Z","v":1814,"vw":21.252645},{"c":21.255,"h":21.26,"l":21.2414,"n":69,"o":21.2414,"t":"2026-09-28T17:30:00Z","v":17096,"vw":21.255103},{"c":21.255,"h":21.27,"l":21.255,"n":115,"o":21.255,"t":"2026-09-28T17:45:00Z","v":18722,"vw":21.266885},{"c":21.265,"h":21.265,"l":21.255,"n":29,"o":21.255,"t":"2026-09-28T18:00:00Z","v":2921,"vw":21.262091},{"c":21.255,"h":21.255,"l":21.255,"n":14,"o":21.255,"t":"2026-09-28T18:15:00Z","v":1337,"vw":21.255},{"c":21.24,"h":21.25,"l":21.2301,"n":39,"o":21.25,"t":"2026-09-28T18:30:00Z","v":13407,"vw":21.23204},{"c":21.2372,"h":21.25,"l":21.235,"n":25,"o":21.24,"t":"2026-09-28T18:45:00Z","v":6789,"vw":21.240014},{"c":21.22,"h":21.2478,"l":21.22,"n":128,"o":21.2478,"t":"2026-09-28T19:00:00Z","v":27564,"vw":21.233319},{"c":21.22,"h":21.23,"l":21.2,"n":66,"o":21.23,"t":"2026-09-28T19:15:00Z","v":110820,"vw":21.203401},{"c":21.2276,"h":21.23,"l":21.215,"n":82,"o":21.225,"t":"2026-09-28T19:30:00Z","v":11701,"vw":21.222718},{"c":21.22,"h":21.23,"l":21.22,"n":94,"o":21.23,"t":"2026-09-28T19:45:00Z","v":4308,"vw":21.226439},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2026-09-28T20:00:00Z","v":930,"vw":21.23},{"c":21.22,"h":21.25,"l":21.21,"n":49,"o":21.23,"t":"2026-09-29T13:30:00Z","v":12094,"vw":21.227767},{"c":21.22,"h":21.24,"l":21.2,"n":13,"o":21.2,"t":"2026-09-29T13:45:00Z","v":1610,"vw":21.221141},{"c":21.215,"h":21.2188,"l":21.21,"n":25,"o":21.215,"t":"2026-09-29T14:00:00Z","v":3644,"vw":21.216744},{"c":21.2108,"h":21.22,"l":21.2108,"n":28,"o":21.215,"t":"2026-09-29T14:15:00Z","v":3158,"vw":21.216226},{"c":21.22,"h":21.22,"l":21.215,"n":81,"o":21.22,"t":"2026-09-29T14:30:00Z","v":21311,"vw":21.21676},{"c":21.21,"h":21.2201,"l":21.205,"n":24,"o":21.22,"t":"2026-09-29T14:45:00Z","v":4631,"vw":21.215773},{"c":21.18,"h":21.2,"l":21.18,"n":39,"o":21.2,"t":"2026-09-29T15:00:00Z","v":6100,"vw":21.19686},{"c":21.16,"h":21.1814,"l":21.16,"n":27,"o":21.1814,"t":"2026-09-29T15:15:00Z","v":51391,"vw":21.169226},{"c":21.175,"h":21.19,"l":21.17,"n":100,"o":21.18,"t":"2026-09-29T15:30:00Z","v":31913,"vw":21.17422},{"c":21.155,"h":21.185,"l":21.15,"n":750,"o":21.175,"t":"2026-09-29T15:45:00Z","v":282968,"vw":21.155562},{"c":21.155,"h":21.165,"l":21.155,"n":87,"o":21.16,"t":"2026-09-29T16:00:00Z","v":13422,"vw":21.162072},{"c":21.14,"h":21.155,"l":21.13,"n":21,"o":21.155,"t":"2026-09-29T16:15:00Z","v":2858,"vw":21.141279},{"c":21.15,"h":21.15,"l":21.1401,"n":9,"o":21.15,"t":"2026-09-29T16:30:00Z","v":1261,"vw":21.143902},{"c":21.14,"h":21.14,"l":21.13,"n":33,"o":21.14,"t":"2026-09-29T16:45:00Z","v":4549,"vw":21.138065},{"c":21.1351,"h":21.1385,"l":21.13,"n":22,"o":21.1385,"t":"2026-09-29T17:00:00Z","v":2156,"vw":21.133165},{"c":21.14,"h":21.14,"l":21.125,"n":90,"o":21.13,"t":"2026-09-29T17:15:00Z","v":15270,"vw":21.130604},{"c":21.135,"h":21.14,"l":21.13,"n":41,"o":21.14,"t":"2026-09-29T17:30:00Z","v":17393,"vw":21.136661},{"c":21.1452,"h":21.1452,"l":21.14,"n":8,"o":21.14,"t":"2026-09-29T17:45:00Z","v":1345,"vw":21.142763},{"c":21.16,"h":21.1689,"l":21.1401,"n":72,"o":21.15,"t":"2026-09-29T18:00:00Z","v":12621,"vw":21.155929},{"c":21.175,"h":21.19,"l":21.17,"n":64,"o":21.1799,"t":"2026-09-29T18:15:00Z","v":15437,"vw":21.174083},{"c":21.19,"h":21.195,"l":21.171,"n":211,"o":21.18,"t":"2026-09-29T18:30:00Z","v":36896,"vw":21.183598},{"c":21.195,"h":21.195,"l":21.1812,"n":322,"o":21.19,"t":"2026-09-29T18:45:00Z","v":44782,"vw":21.191759},{"c":21.2,"h":21.21,"l":21.2,"n":73,"o":21.2,"t":"2026-09-29T19:00:00Z","v":20636,"vw":21.204533},{"c":21.2,"h":21.2,"l":21.195,"n":107,"o":21.195,"t":"2026-09-29T19:15:00Z","v":16689,"vw":21.198457},{"c":21.19,"h":21.195,"l":21.18,"n":54,"o":21.195,"t":"2026-09-29T19:30:00Z","v":16655,"vw":21.190266},{"c":21.18,"h":21.2,"l":21.18,"n":186,"o":21.19,"t":"2026-09-29T19:45:00Z","v":20073,"vw":21.18525},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-09-29T22:00:00Z","v":1000,"vw":22},{"c":21.27,"h":21.32,"l":21.26,"n":21,"o":21.26,"t":"2026-09-30T13:30:00Z","v":6345,"vw":21.278852},{"c":21.27,"h":21.27,"l":21.255,"n":9,"o":21.255,"t":"2026-09-30T13:45:00Z","v":2028,"vw":21.25999},{"c":21.28,"h":21.29,"l":21.26,"n":36,"o":21.27,"t":"2026-09-30T14:00:00Z","v":7352,"vw":21.274423},{"c":21.25,"h":21.28,"l":21.25,"n":42,"o":21.28,"t":"2026-09-30T14:15:00Z","v":10756,"vw":21.268265},{"c":21.245,"h":21.25,"l":21.23,"n":18,"o":21.25,"t":"2026-09-30T14:30:00Z","v":2375,"vw":21.239079},{"c":21.242,"h":21.2696,"l":21.24,"n":13,"o":21.25,"t":"2026-09-30T14:45:00Z","v":3672,"vw":21.260571},{"c":21.24,"h":21.24,"l":21.23,"n":10,"o":21.23,"t":"2026-09-30T15:00:00Z","v":1195,"vw":21.235652},{"c":21.23,"h":21.24,"l":21.23,"n":29,"o":21.235,"t":"2026-09-30T15:15:00Z","v":6259,"vw":21.232135},{"c":21.21,"h":21.25,"l":21.21,"n":41,"o":21.25,"t":"2026-09-30T15:30:00Z","v":5889,"vw":21.236359},{"c":21.22,"h":21.23,"l":21.21,"n":72,"o":21.21,"t":"2026-09-30T15:45:00Z","v":18467,"vw":21.218278},{"c":21.205,"h":21.22,"l":21.2,"n":85,"o":21.22,"t":"2026-09-30T16:00:00Z","v":28338,"vw":21.209851},{"c":21.2,"h":21.22,"l":21.2,"n":52,"o":21.205,"t":"2026-09-30T16:15:00Z","v":5027,"vw":21.203772},{"c":21.195,"h":21.2,"l":21.1805,"n":5,"o":21.2,"t":"2026-09-30T16:30:00Z","v":1171,"vw":21.191703},{"c":21.195,"h":21.2,"l":21.195,"n":9,"o":21.2,"t":"2026-09-30T16:45:00Z","v":854,"vw":21.198434},{"c":21.195,"h":21.21,"l":21.19,"n":36,"o":21.21,"t":"2026-09-30T17:00:00Z","v":4856,"vw":21.192641},{"c":21.19,"h":21.195,"l":21.18,"n":23,"o":21.19,"t":"2026-09-30T17:15:00Z","v":2616,"vw":21.185947},{"c":21.195,"h":21.195,"l":21.185,"n":57,"o":21.19,"t":"2026-09-30T17:30:00Z","v":14416,"vw":21.189314},{"c":21.19,"h":21.19,"l":21.18,"n":29,"o":21.19,"t":"2026-09-30T17:45:00Z","v":4571,"vw":21.184318},{"c":21.18,"h":21.2,"l":21.18,"n":75,"o":21.2,"t":"2026-09-30T18:00:00Z","v":17869,"vw":21.185083},{"c":21.19,"h":21.19,"l":21.18,"n":30,"o":21.185,"t":"2026-09-30T18:15:00Z","v":5356,"vw":21.184205},{"c":21.19,"h":21.19,"l":21.18,"n":47,"o":21.19,"t":"2026-09-30T18:30:00Z","v":12411,"vw":21.18366},{"c":21.18,"h":21.185,"l":21.18,"n":44,"o":21.185,"t":"2026-09-30T18:45:00Z","v":8153,"vw":21.180064},{"c":21.185,"h":21.185,"l":21.18,"n":42,"o":21.18,"t":"2026-09-30T19:00:00Z","v":6841,"vw":21.180386},{"c":21.1841,"h":21.19,"l":21.14,"n":80,"o":21.185,"t":"2026-09-30T19:15:00Z","v":942518,"vw":21.140661},{"c":21.17,"h":21.19,"l":21.17,"n":129,"o":21.185,"t":"2026-09-30T19:30:00Z","v":147258,"vw":21.178579},{"c":21.19,"h":21.19,"l":21.17,"n":272,"o":21.17,"t":"2026-09-30T19:45:00Z","v":33630,"vw":21.174139},{"c":21.18,"h":21.18,"l":21.18,"n":4,"o":21.18,"t":"2026-09-30T20:00:00Z","v":12143,"vw":21.18},{"c":21.05,"h":21.13,"l":20.9909,"n":113,"o":21.08,"t":"2026-10-01T13:30:00Z","v":17302,"vw":21.073719},{"c":21.07,"h":21.08,"l":21.05,"n":76,"o":21.06,"t":"2026-10-01T13:45:00Z","v":14212,"vw":21.056092},{"c":21.04,"h":21.06,"l":21,"n":38,"o":21.03,"t":"2026-10-01T14:00:00Z","v":7005,"vw":21.040393},{"c":21.06,"h":21.07,"l":21.04,"n":66,"o":21.04,"t":"2026-10-01T14:15:00Z","v":7712,"vw":21.05778},{"c":21.075,"h":21.08,"l":21.06,"n":46,"o":21.07,"t":"2026-10-01T14:30:00Z","v":28137,"vw":21.077867},{"c":21.06,"h":21.08,"l":21.05,"n":126,"o":21.08,"t":"2026-10-01T14:45:00Z","v":24833,"vw":21.060089},{"c":21.03,"h":21.045,"l":21.03,"n":84,"o":21.04,"t":"2026-10-01T15:00:00Z","v":59613,"vw":21.031649},{"c":21.06,"h":21.06,"l":21.0401,"n":39,"o":21.0401,"t":"2026-10-01T15:15:00Z","v":3334,"vw":21.057461},{"c":21.05,"h":21.065,"l":21.03,"n":29,"o":21.05,"t":"2026-10-01T15:30:00Z","v":11504,"vw":21.044718},{"c":21.0336,"h":21.05,"l":21.0336,"n":17,"o":21.05,"t":"2026-10-01T15:45:00Z","v":1831,"vw":21.043361},{"c":21.055,"h":21.055,"l":21.04,"n":25,"o":21.0491,"t":"2026-10-01T16:00:00Z","v":2573,"vw":21.045854},{"c":21.06,"h":21.06,"l":21.05,"n":21,"o":21.0501,"t":"2026-10-01T16:15:00Z","v":5102,"vw":21.05366},{"c":21.04,"h":21.07,"l":21.04,"n":41,"o":21.07,"t":"2026-10-01T16:30:00Z","v":7698,"vw":21.057169},{"c":21.04,"h":21.04,"l":21.03,"n":4,"o":21.03,"t":"2026-10-01T16:45:00Z","v":1288,"vw":21.036118},{"c":21.055,"h":21.0599,"l":21.04,"n":46,"o":21.04,"t":"2026-10-01T17:00:00Z","v":11726,"vw":21.054162},{"c":21.075,"h":21.075,"l":21.05,"n":61,"o":21.0524,"t":"2026-10-01T17:15:00Z","v":8131,"vw":21.060889},{"c":21.07,"h":21.09,"l":21.07,"n":74,"o":21.09,"t":"2026-10-01T17:30:00Z","v":50566,"vw":21.077177},{"c":21.04,"h":21.0751,"l":21.04,"n":96,"o":21.075,"t":"2026-10-01T17:45:00Z","v":15317,"vw":21.06144},{"c":21.025,"h":21.04,"l":21.025,"n":36,"o":21.04,"t":"2026-10-01T18:00:00Z","v":6680,"vw":21.035839},{"c":21.0495,"h":21.05,"l":21.0341,"n":54,"o":21.04,"t":"2026-10-01T18:15:00Z","v":20501,"vw":21.047324},{"c":21.0443,"h":21.05,"l":21.035,"n":47,"o":21.04,"t":"2026-10-01T18:30:00Z","v":6803,"vw":21.046798},{"c":21.05,"h":21.055,"l":21.045,"n":41,"o":21.045,"t":"2026-10-01T18:45:00Z","v":14154,"vw":21.048857},{"c":21.0599,"h":21.0599,"l":21.0401,"n":40,"o":21.05,"t":"2026-10-01T19:00:00Z","v":11762,"vw":21.051463},{"c":21.06,"h":21.06,"l":21.045,"n":35,"o":21.05,"t":"2026-10-01T19:15:00Z","v":40020,"vw":21.057849},{"c":21.07,"h":21.08,"l":21.06,"n":118,"o":21.06,"t":"2026-10-01T19:30:00Z","v":60225,"vw":21.076134},{"c":21.075,"h":21.08,"l":21.06,"n":64,"o":21.07,"t":"2026-10-01T19:45:00Z","v":16547,"vw":21.062905},{"c":21.07,"h":21.07,"l":21.07,"n":4,"o":21.07,"t":"2026-10-01T20:00:00Z","v":180,"vw":21.07},{"c":21.17,"h":21.19,"l":21.07,"n":144,"o":21.16,"t":"2026-10-02T13:30:00Z","v":26628,"vw":21.160327},{"c":21.175,"h":21.18,"l":21.145,"n":194,"o":21.17,"t":"2026-10-02T13:45:00Z","v":46957,"vw":21.165195},{"c":21.18,"h":21.19,"l":21.16,"n":256,"o":21.16,"t":"2026-10-02T14:00:00Z","v":37650,"vw":21.179696},{"c":21.19,"h":21.2,"l":21.185,"n":77,"o":21.19,"t":"2026-10-02T14:15:00Z","v":8815,"vw":21.194692},{"c":21.195,"h":21.2,"l":21.185,"n":96,"o":21.19,"t":"2026-10-02T14:30:00Z","v":17810,"vw":21.190824},{"c":21.18,"h":21.195,"l":21.165,"n":59,"o":21.195,"t":"2026-10-02T14:45:00Z","v":16278,"vw":21.183973},{"c":21.145,"h":21.17,"l":21.14,"n":101,"o":21.17,"t":"2026-10-02T15:00:00Z","v":13760,"vw":21.14559},{"c":21.15,"h":21.15,"l":21.13,"n":93,"o":21.14,"t":"2026-10-02T15:15:00Z","v":10679,"vw":21.137741},{"c":21.135,"h":21.16,"l":21.135,"n":58,"o":21.15,"t":"2026-10-02T15:30:00Z","v":15655,"vw":21.146181},{"c":21.13,"h":21.14,"l":21.125,"n":94,"o":21.135,"t":"2026-10-02T15:45:00Z","v":14909,"vw":21.132806},{"c":21.125,"h":21.14,"l":21.125,"n":89,"o":21.13,"t":"2026-10-02T16:00:00Z","v":9102,"vw":21.130035},{"c":21.12,"h":21.135,"l":21.115,"n":166,"o":21.135,"t":"2026-10-02T16:15:00Z","v":24528,"vw":21.120414},{"c":21.11,"h":21.125,"l":21.105,"n":277,"o":21.12,"t":"2026-10-02T16:30:00Z","v":43864,"vw":21.11472},{"c":21.125,"h":21.125,"l":21.11,"n":117,"o":21.115,"t":"2026-10-02T16:45:00Z","v":16058,"vw":21.117995},{"c":21.12,"h":21.13,"l":21.115,"n":141,"o":21.128,"t":"2026-10-02T17:00:00Z","v":27177,"vw":21.124693},{"c":21.105,"h":21.13,"l":21.1,"n":63,"o":21.115,"t":"2026-10-02T17:15:00Z","v":4965,"vw":21.110048},{"c":21.12,"h":21.12,"l":21.105,"n":196,"o":21.1099,"t":"2026-10-02T17:30:00Z","v":30601,"vw":21.115833},{"c":21.115,"h":21.13,"l":21.115,"n":66,"o":21.115,"t":"2026-10-02T17:45:00Z","v":7525,"vw":21.119716},{"c":21.125,"h":21.13,"l":21.1101,"n":88,"o":21.12,"t":"2026-10-02T18:00:00Z","v":55348,"vw":21.128619},{"c":21.125,"h":21.125,"l":21.1101,"n":32,"o":21.125,"t":"2026-10-02T18:15:00Z","v":7030,"vw":21.119359},{"c":21.135,"h":21.135,"l":21.12,"n":86,"o":21.125,"t":"2026-10-02T18:30:00Z","v":12423,"vw":21.128437},{"c":21.135,"h":21.14,"l":21.135,"n":236,"o":21.135,"t":"2026-10-02T18:45:00Z","v":36825,"vw":21.138977},{"c":21.145,"h":21.15,"l":21.13,"n":131,"o":21.135,"t":"2026-10-02T19:00:00Z","v":113475,"vw":21.148131},{"c":21.145,"h":21.155,"l":21.14,"n":415,"o":21.145,"t":"2026-10-02T19:15:00Z","v":79444,"vw":21.149948},{"c":21.15,"h":21.1502,"l":21.145,"n":97,"o":21.15,"t":"2026-10-02T19:30:00Z","v":15620,"vw":21.148973},{"c":21.148,"h":21.15,"l":21.135,"n":137,"o":21.15,"t":"2026-10-02T19:45:00Z","v":10146,"vw":21.147228},{"c":21.15,"h":21.15,"l":21.15,"n":4,"o":21.15,"t":"2026-10-02T20:00:00Z","v":587,"vw":21.15},{"c":21.055,"h":21.08,"l":21.0101,"n":100,"o":21.07,"t":"2026-10-05T13:30:00Z","v":31689,"vw":21.048233},{"c":21.07,"h":21.07,"l":21.0453,"n":4,"o":21.0453,"t":"2026-10-05T13:45:00Z","v":1161,"vw":21.051415},{"c":21.08,"h":21.08,"l":21.06,"n":70,"o":21.06,"t":"2026-10-05T14:00:00Z","v":7436,"vw":21.070122},{"c":21.07,"h":21.085,"l":21.06,"n":118,"o":21.075,"t":"2026-10-05T14:15:00Z","v":24263,"vw":21.075623},{"c":21.065,"h":21.07,"l":21.06,"n":58,"o":21.065,"t":"2026-10-05T14:30:00Z","v":20023,"vw":21.064407},{"c":21.07,"h":21.08,"l":21.06,"n":31,"o":21.065,"t":"2026-10-05T14:45:00Z","v":15499,"vw":21.063277},{"c":21.065,"h":21.07,"l":21.06,"n":15,"o":21.07,"t":"2026-10-05T15:00:00Z","v":16425,"vw":21.062565},{"c":21.08,"h":21.08,"l":21.06,"n":88,"o":21.07,"t":"2026-10-05T15:15:00Z","v":15088,"vw":21.070928},{"c":21.0814,"h":21.085,"l":21.0723,"n":131,"o":21.075,"t":"2026-10-05T15:30:00Z","v":20389,"vw":21.079889},{"c":21.085,"h":21.09,"l":21.075,"n":95,"o":21.08,"t":"2026-10-05T15:45:00Z","v":16810,"vw":21.079752},{"c":21.08,"h":21.09,"l":21.08,"n":25,"o":21.08,"t":"2026-10-05T16:00:00Z","v":3134,"vw":21.080384},{"c":21.0751,"h":21.08,"l":21.075,"n":14,"o":21.075,"t":"2026-10-05T16:15:00Z","v":2065,"vw":21.075395},{"c":21.08,"h":21.0801,"l":21.0701,"n":42,"o":21.0783,"t":"2026-10-05T16:30:00Z","v":8849,"vw":21.07599},{"c":21.075,"h":21.08,"l":21.07,"n":169,"o":21.075,"t":"2026-10-05T16:45:00Z","v":41678,"vw":21.078432},{"c":21.065,"h":21.075,"l":21.06,"n":57,"o":21.075,"t":"2026-10-05T17:00:00Z","v":8421,"vw":21.069171},{"c":21.07,"h":21.07,"l":21.065,"n":19,"o":21.07,"t":"2026-10-05T17:15:00Z","v":1184,"vw":21.068641},{"c":21.08,"h":21.08,"l":21.07,"n":69,"o":21.07,"t":"2026-10-05T17:30:00Z","v":16838,"vw":21.073327},{"c":21.0757,"h":21.08,"l":21.075,"n":24,"o":21.075,"t":"2026-10-05T17:45:00Z","v":2473,"vw":21.076068},{"c":21.085,"h":21.085,"l":21.08,"n":17,"o":21.08,"t":"2026-10-05T18:00:00Z","v":5165,"vw":21.081497},{"c":21.085,"h":21.09,"l":21.085,"n":14,"o":21.085,"t":"2026-10-05T18:15:00Z","v":1267,"vw":21.085601},{"c":21.095,"h":21.095,"l":21.095,"n":4,"o":21.095,"t":"2026-10-05T18:30:00Z","v":448,"vw":21.095},{"c":21.11,"h":21.115,"l":21.095,"n":118,"o":21.1,"t":"2026-10-05T18:45:00Z","v":19479,"vw":21.10387},{"c":21.115,"h":21.1176,"l":21.1034,"n":30,"o":21.115,"t":"2026-10-05T19:00:00Z","v":2204,"vw":21.11212},{"c":21.125,"h":21.125,"l":21.115,"n":135,"o":21.115,"t":"2026-10-05T19:15:00Z","v":14255,"vw":21.120468},{"c":21.135,"h":21.135,"l":21.125,"n":241,"o":21.125,"t":"2026-10-05T19:30:00Z","v":47372,"vw":21.132064},{"c":21.16,"h":21.17,"l":21.13,"n":2185,"o":21.135,"t":"2026-10-05T19:45:00Z","v":659265,"vw":21.151408},{"c":21.14,"h":21.14,"l":21.14,"n":5,"o":21.14,"t":"2026-10-05T20:00:00Z","v":90727,"vw":21.14},{"c":21.2,"h":21.25,"l":21.15,"n":93,"o":21.23,"t":"2026-10-06T13:30:00Z","v":18797,"vw":21.212996},{"c":21.185,"h":21.195,"l":21.17,"n":56,"o":21.195,"t":"2026-10-06T13:45:00Z","v":10050,"vw":21.187121},{"c":21.195,"h":21.195,"l":21.185,"n":53,"o":21.19,"t":"2026-10-06T14:00:00Z","v":8404,"vw":21.190207},{"c":21.175,"h":21.195,"l":21.175,"n":107,"o":21.195,"t":"2026-10-06T14:15:00Z","v":10148,"vw":21.181209},{"c":21.19,"h":21.195,"l":21.175,"n":468,"o":21.175,"t":"2026-10-06T14:30:00Z","v":88086,"vw":21.188783},{"c":21.22,"h":21.225,"l":21.19,"n":321,"o":21.19,"t":"2026-10-06T14:45:00Z","v":59625,"vw":21.204476},{"c":21.23,"h":21.234,"l":21.22,"n":74,"o":21.22,"t":"2026-10-06T15:00:00Z","v":10351,"vw":21.224392},{"c":21.235,"h":21.24,"l":21.22,"n":310,"o":21.23,"t":"2026-10-06T15:15:00Z","v":58496,"vw":21.234529},{"c":21.23,"h":21.235,"l":21.225,"n":185,"o":21.23,"t":"2026-10-06T15:30:00Z","v":44729,"vw":21.230809},{"c":21.225,"h":21.2365,"l":21.225,"n":55,"o":21.235,"t":"2026-10-06T15:45:00Z","v":12617,"vw":21.230335},{"c":21.2,"h":21.23,"l":21.2,"n":48,"o":21.225,"t":"2026-10-06T16:00:00Z","v":7974,"vw":21.218294},{"c":21.21,"h":21.215,"l":21.205,"n":53,"o":21.21,"t":"2026-10-06T16:15:00Z","v":8373,"vw":21.210556},{"c":21.205,"h":21.21,"l":21.2,"n":63,"o":21.205,"t":"2026-10-06T16:30:00Z","v":13801,"vw":21.205593},{"c":21.195,"h":21.205,"l":21.195,"n":23,"o":21.2001,"t":"2026-10-06T16:45:00Z","v":3523,"vw":21.200457},{"c":21.2,"h":21.2062,"l":21.19,"n":135,"o":21.2,"t":"2026-10-06T17:00:00Z","v":37410,"vw":21.200115},{"c":21.2,"h":21.21,"l":21.19,"n":46,"o":21.21,"t":"2026-10-06T17:15:00Z","v":9128,"vw":21.198622},{"c":21.2,"h":21.2099,"l":21.1949,"n":50,"o":21.2099,"t":"2026-10-06T17:30:00Z","v":9090,"vw":21.199856},{"c":21.21,"h":21.2122,"l":21.2,"n":39,"o":21.2,"t":"2026-10-06T17:45:00Z","v":6277,"vw":21.208858},{"c":21.215,"h":21.22,"l":21.2051,"n":62,"o":21.22,"t":"2026-10-06T18:00:00Z","v":14622,"vw":21.212804},{"c":21.21,"h":21.2254,"l":21.21,"n":280,"o":21.215,"t":"2026-10-06T18:15:00Z","v":48646,"vw":21.219205},{"c":21.21,"h":21.22,"l":21.2,"n":101,"o":21.2101,"t":"2026-10-06T18:30:00Z","v":13847,"vw":21.209386},{"c":21.21,"h":21.21,"l":21.2,"n":135,"o":21.21,"t":"2026-10-06T18:45:00Z","v":16446,"vw":21.206057},{"c":21.215,"h":21.22,"l":21.21,"n":100,"o":21.21,"t":"2026-10-06T19:00:00Z","v":16965,"vw":21.214663},{"c":21.205,"h":21.215,"l":21.205,"n":135,"o":21.215,"t":"2026-10-06T19:15:00Z","v":22314,"vw":21.209048},{"c":21.205,"h":21.21,"l":21.2,"n":67,"o":21.205,"t":"2026-10-06T19:30:00Z","v":6189,"vw":21.204382},{"c":21.19,"h":21.2,"l":21.18,"n":405,"o":21.2,"t":"2026-10-06T19:45:00Z","v":55861,"vw":21.192993},{"c":21.19,"h":21.19,"l":21.19,"n":3,"o":21.19,"t":"2026-10-06T20:00:00Z","v":6251,"vw":21.19},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-07T11:00:00Z","v":116,"vw":21.39},{"c":21.05,"h":21.06,"l":20.99,"n":81,"o":20.99,"t":"2026-10-07T13:30:00Z","v":10477,"vw":21.034499},{"c":21.08,"h":21.08,"l":21.055,"n":68,"o":21.055,"t":"2026-10-07T13:45:00Z","v":17210,"vw":21.069084},{"c":21.075,"h":21.08,"l":21.07,"n":77,"o":21.08,"t":"2026-10-07T14:00:00Z","v":22360,"vw":21.072105},{"c":21.085,"h":21.085,"l":21.0799,"n":35,"o":21.0799,"t":"2026-10-07T14:15:00Z","v":2745,"vw":21.083345},{"c":21.095,"h":21.0999,"l":21.085,"n":21,"o":21.085,"t":"2026-10-07T14:30:00Z","v":1671,"vw":21.092358},{"c":21.105,"h":21.105,"l":21.09,"n":32,"o":21.0902,"t":"2026-10-07T14:45:00Z","v":4852,"vw":21.098023},{"c":21.12,"h":21.12,"l":21.105,"n":39,"o":21.105,"t":"2026-10-07T15:00:00Z","v":8177,"vw":21.114128},{"c":21.105,"h":21.115,"l":21.1,"n":41,"o":21.115,"t":"2026-10-07T15:15:00Z","v":4254,"vw":21.107416},{"c":21.115,"h":21.1151,"l":21.105,"n":185,"o":21.11,"t":"2026-10-07T15:30:00Z","v":33661,"vw":21.110061},{"c":21.11,"h":21.115,"l":21.105,"n":79,"o":21.115,"t":"2026-10-07T15:45:00Z","v":7868,"vw":21.111104},{"c":21.115,"h":21.125,"l":21.105,"n":98,"o":21.115,"t":"2026-10-07T16:00:00Z","v":26844,"vw":21.118425},{"c":21.12,"h":21.125,"l":21.115,"n":29,"o":21.115,"t":"2026-10-07T16:15:00Z","v":3863,"vw":21.119863},{"c":21.105,"h":21.12,"l":21.105,"n":100,"o":21.115,"t":"2026-10-07T16:30:00Z","v":20876,"vw":21.117185},{"c":21.115,"h":21.1151,"l":21.1129,"n":39,"o":21.115,"t":"2026-10-07T16:45:00Z","v":8097,"vw":21.114989},{"c":21.14,"h":21.155,"l":21.12,"n":53,"o":21.12,"t":"2026-10-07T17:00:00Z","v":6398,"vw":21.144037},{"c":21.135,"h":21.15,"l":21.135,"n":44,"o":21.145,"t":"2026-10-07T17:15:00Z","v":11852,"vw":21.145986},{"c":21.135,"h":21.145,"l":21.135,"n":41,"o":21.135,"t":"2026-10-07T17:30:00Z","v":10986,"vw":21.138499},{"c":21.14,"h":21.15,"l":21.13,"n":44,"o":21.135,"t":"2026-10-07T17:45:00Z","v":19424,"vw":21.143903},{"c":21.135,"h":21.16,"l":21.135,"n":297,"o":21.14,"t":"2026-10-07T18:00:00Z","v":70048,"vw":21.148322},{"c":21.14,"h":21.14,"l":21.1318,"n":34,"o":21.1351,"t":"2026-10-07T18:15:00Z","v":4756,"vw":21.138813},{"c":21.145,"h":21.145,"l":21.14,"n":64,"o":21.14,"t":"2026-10-07T18:30:00Z","v":14801,"vw":21.140221},{"c":21.15,"h":21.15,"l":21.145,"n":4,"o":21.145,"t":"2026-10-07T18:45:00Z","v":524,"vw":21.146777},{"c":21.135,"h":21.145,"l":21.13,"n":125,"o":21.145,"t":"2026-10-07T19:00:00Z","v":74527,"vw":21.13343},{"c":21.1276,"h":21.13,"l":21.1276,"n":16,"o":21.13,"t":"2026-10-07T19:15:00Z","v":7944,"vw":21.129955},{"c":21.125,"h":21.125,"l":21.12,"n":18,"o":21.125,"t":"2026-10-07T19:30:00Z","v":4336,"vw":21.12488},{"c":21.12,"h":21.1299,"l":21.115,"n":72,"o":21.12,"t":"2026-10-07T19:45:00Z","v":12331,"vw":21.12084},{"c":21.12,"h":21.12,"l":21.12,"n":7,"o":21.12,"t":"2026-10-07T20:00:00Z","v":1102,"vw":21.12},{"c":21.05,"h":21.1312,"l":21.05,"n":28,"o":21.12,"t":"2026-10-08T13:30:00Z","v":10753,"vw":21.06981},{"c":21.11,"h":21.17,"l":21.11,"n":7,"o":21.11,"t":"2026-10-08T13:45:00Z","v":5225,"vw":21.113458},{"c":21.125,"h":21.125,"l":21.11,"n":58,"o":21.12,"t":"2026-10-08T14:00:00Z","v":15090,"vw":21.118376},{"c":21.1401,"h":21.15,"l":21.125,"n":54,"o":21.125,"t":"2026-10-08T14:15:00Z","v":20300,"vw":21.132909},{"c":21.145,"h":21.165,"l":21.14,"n":142,"o":21.15,"t":"2026-10-08T14:30:00Z","v":32235,"vw":21.153784},{"c":21.1276,"h":21.145,"l":21.12,"n":207,"o":21.145,"t":"2026-10-08T14:45:00Z","v":52042,"vw":21.137675},{"c":21.115,"h":21.12,"l":21.1118,"n":34,"o":21.1163,"t":"2026-10-08T15:00:00Z","v":7475,"vw":21.118506},{"c":21.1018,"h":21.11,"l":21.1,"n":95,"o":21.11,"t":"2026-10-08T15:15:00Z","v":22015,"vw":21.104716},{"c":21.11,"h":21.11,"l":21.1,"n":71,"o":21.105,"t":"2026-10-08T15:30:00Z","v":11643,"vw":21.108787},{"c":21.095,"h":21.105,"l":21.095,"n":37,"o":21.1,"t":"2026-10-08T15:45:00Z","v":6312,"vw":21.10008},{"c":21.11,"h":21.11,"l":21.09,"n":93,"o":21.095,"t":"2026-10-08T16:00:00Z","v":14583,"vw":21.098464},{"c":21.125,"h":21.155,"l":21.11,"n":237,"o":21.115,"t":"2026-10-08T16:15:00Z","v":44512,"vw":21.133065},{"c":21.14,"h":21.14,"l":21.12,"n":172,"o":21.125,"t":"2026-10-08T16:30:00Z","v":34809,"vw":21.131078},{"c":21.155,"h":21.165,"l":21.13,"n":160,"o":21.14,"t":"2026-10-08T16:45:00Z","v":30307,"vw":21.148926},{"c":21.18,"h":21.18,"l":21.15,"n":93,"o":21.16,"t":"2026-10-08T17:00:00Z","v":10548,"vw":21.162787},{"c":21.205,"h":21.205,"l":21.19,"n":87,"o":21.19,"t":"2026-10-08T17:15:00Z","v":15922,"vw":21.192167},{"c":21.205,"h":21.205,"l":21.19,"n":183,"o":21.2,"t":"2026-10-08T17:30:00Z","v":35168,"vw":21.200947},{"c":21.195,"h":21.2,"l":21.18,"n":114,"o":21.2,"t":"2026-10-08T17:45:00Z","v":33038,"vw":21.187156},{"c":21.185,"h":21.2,"l":21.18,"n":121,"o":21.195,"t":"2026-10-08T18:00:00Z","v":19344,"vw":21.191033},{"c":21.185,"h":21.19,"l":21.18,"n":93,"o":21.185,"t":"2026-10-08T18:15:00Z","v":12855,"vw":21.184748},{"c":21.185,"h":21.19,"l":21.18,"n":41,"o":21.185,"t":"2026-10-08T18:30:00Z","v":9191,"vw":21.185168},{"c":21.195,"h":21.2,"l":21.185,"n":83,"o":21.185,"t":"2026-10-08T18:45:00Z","v":10413,"vw":21.193142},{"c":21.205,"h":21.21,"l":21.19,"n":117,"o":21.196,"t":"2026-10-08T19:00:00Z","v":28267,"vw":21.205173},{"c":21.2,"h":21.21,"l":21.195,"n":114,"o":21.2,"t":"2026-10-08T19:15:00Z","v":19971,"vw":21.204023},{"c":21.2,"h":21.2069,"l":21.1902,"n":114,"o":21.205,"t":"2026-10-08T19:30:00Z","v":28982,"vw":21.197098},{"c":21.21,"h":21.21,"l":21.2,"n":208,"o":21.205,"t":"2026-10-08T19:45:00Z","v":33256,"vw":21.20384},{"c":21.21,"h":21.21,"l":21.21,"n":4,"o":21.21,"t":"2026-10-08T20:00:00Z","v":763,"vw":21.21},{"c":21.22,"h":21.22,"l":21.22,"n":5,"o":21.22,"t":"2026-10-09T13:15:00Z","v":241,"vw":21.22},{"c":21.1502,"h":21.2,"l":21.15,"n":318,"o":21.2,"t":"2026-10-09T13:30:00Z","v":144151,"vw":21.191591},{"c":21.16,"h":21.16,"l":21.155,"n":141,"o":21.16,"t":"2026-10-09T13:45:00Z","v":22881,"vw":21.157614},{"c":21.1539,"h":21.17,"l":21.1539,"n":87,"o":21.165,"t":"2026-10-09T14:00:00Z","v":11413,"vw":21.16176},{"c":21.145,"h":21.1557,"l":21.145,"n":56,"o":21.155,"t":"2026-10-09T14:15:00Z","v":15817,"vw":21.153222},{"c":21.15,"h":21.16,"l":21.145,"n":197,"o":21.16,"t":"2026-10-09T14:30:00Z","v":31248,"vw":21.150813},{"c":21.15,"h":21.16,"l":21.15,"n":49,"o":21.15,"t":"2026-10-09T14:45:00Z","v":3397,"vw":21.153721},{"c":21.145,"h":21.15,"l":21.145,"n":29,"o":21.145,"t":"2026-10-09T15:00:00Z","v":7890,"vw":21.148866},{"c":21.155,"h":21.155,"l":21.145,"n":8,"o":21.145,"t":"2026-10-09T15:15:00Z","v":1900,"vw":21.149123},{"c":21.15,"h":21.155,"l":21.145,"n":77,"o":21.155,"t":"2026-10-09T15:30:00Z","v":27046,"vw":21.151655},{"c":21.155,"h":21.155,"l":21.145,"n":26,"o":21.145,"t":"2026-10-09T15:45:00Z","v":9783,"vw":21.151061},{"c":21.15,"h":21.16,"l":21.145,"n":25,"o":21.155,"t":"2026-10-09T16:00:00Z","v":5017,"vw":21.151827},{"c":21.1401,"h":21.1501,"l":21.1401,"n":29,"o":21.1501,"t":"2026-10-09T16:15:00Z","v":9564,"vw":21.148873},{"c":21.15,"h":21.15,"l":21.145,"n":40,"o":21.145,"t":"2026-10-09T16:30:00Z","v":5643,"vw":21.149575},{"c":21.16,"h":21.16,"l":21.15,"n":66,"o":21.15,"t":"2026-10-09T16:45:00Z","v":14818,"vw":21.15179},{"c":21.16,"h":21.16,"l":21.155,"n":48,"o":21.16,"t":"2026-10-09T17:00:00Z","v":6068,"vw":21.158457},{"c":21.155,"h":21.165,"l":21.155,"n":59,"o":21.16,"t":"2026-10-09T17:15:00Z","v":9192,"vw":21.160482},{"c":21.16,"h":21.16,"l":21.155,"n":67,"o":21.155,"t":"2026-10-09T17:30:00Z","v":13428,"vw":21.159711},{"c":21.16,"h":21.17,"l":21.15,"n":51,"o":21.16,"t":"2026-10-09T17:45:00Z","v":12184,"vw":21.160435},{"c":21.175,"h":21.175,"l":21.165,"n":83,"o":21.165,"t":"2026-10-09T18:00:00Z","v":12212,"vw":21.17044},{"c":21.165,"h":21.175,"l":21.165,"n":112,"o":21.175,"t":"2026-10-09T18:15:00Z","v":13042,"vw":21.169657},{"c":21.175,"h":21.18,"l":21.16,"n":190,"o":21.165,"t":"2026-10-09T18:30:00Z","v":47096,"vw":21.170712},{"c":21.1801,"h":21.195,"l":21.175,"n":282,"o":21.175,"t":"2026-10-09T18:45:00Z","v":57762,"vw":21.181902},{"c":21.185,"h":21.1851,"l":21.18,"n":29,"o":21.185,"t":"2026-10-09T19:00:00Z","v":5824,"vw":21.183803},{"c":21.175,"h":21.1851,"l":21.175,"n":23,"o":21.185,"t":"2026-10-09T19:15:00Z","v":6890,"vw":21.181767},{"c":21.18,"h":21.19,"l":21.175,"n":119,"o":21.175,"t":"2026-10-09T19:30:00Z","v":20646,"vw":21.179988},{"c":21.18,"h":21.18,"l":21.17,"n":297,"o":21.175,"t":"2026-10-09T19:45:00Z","v":33547,"vw":21.173593},{"c":21.17,"h":21.17,"l":21.17,"n":5,"o":21.17,"t":"2026-10-09T20:00:00Z","v":11230,"vw":21.17},{"c":20.714,"h":20.714,"l":20.714,"n":1,"o":20.714,"t":"2026-10-09T20:30:00Z","v":109,"vw":20.714},{"c":21.155,"h":21.155,"l":21.12,"n":13,"o":21.12,"t":"2026-10-12T13:30:00Z","v":3894,"vw":21.132789},{"c":21.16,"h":21.17,"l":21.16,"n":14,"o":21.17,"t":"2026-10-12T13:45:00Z","v":1147,"vw":21.167393},{"c":21.155,"h":21.16,"l":21.15,"n":17,"o":21.16,"t":"2026-10-12T14:00:00Z","v":3545,"vw":21.151256},{"c":21.145,"h":21.16,"l":21.145,"n":14,"o":21.16,"t":"2026-10-12T14:15:00Z","v":2243,"vw":21.152939},{"c":21.1399,"h":21.1499,"l":21.13,"n":133,"o":21.145,"t":"2026-10-12T14:30:00Z","v":45379,"vw":21.13892},{"c":21.14,"h":21.14,"l":21.1348,"n":7,"o":21.135,"t":"2026-10-12T14:45:00Z","v":2731,"vw":21.13756},{"c":21.13,"h":21.14,"l":21.13,"n":64,"o":21.14,"t":"2026-10-12T15:00:00Z","v":26165,"vw":21.137801},{"c":21.13,"h":21.135,"l":21.13,"n":52,"o":21.135,"t":"2026-10-12T15:15:00Z","v":6143,"vw":21.131047},{"c":21.125,"h":21.13,"l":21.12,"n":49,"o":21.125,"t":"2026-10-12T15:30:00Z","v":14880,"vw":21.124365},{"c":21.115,"h":21.125,"l":21.11,"n":63,"o":21.125,"t":"2026-10-12T15:45:00Z","v":10614,"vw":21.116741},{"c":21.115,"h":21.13,"l":21.115,"n":32,"o":21.1199,"t":"2026-10-12T16:00:00Z","v":70270,"vw":21.126017},{"c":21.125,"h":21.1257,"l":21.1124,"n":26,"o":21.1124,"t":"2026-10-12T16:15:00Z","v":5757,"vw":21.119672},{"c":21.12,"h":21.128,"l":21.12,"n":28,"o":21.12,"t":"2026-10-12T16:30:00Z","v":2261,"vw":21.122352},{"c":21.13,"h":21.13,"l":21.12,"n":11,"o":21.1214,"t":"2026-10-12T16:45:00Z","v":2241,"vw":21.123389},{"c":21.1362,"h":21.18,"l":21.125,"n":190,"o":21.13,"t":"2026-10-12T17:00:00Z","v":40144,"vw":21.159908},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-10-12T17:15:00Z","v":108,"vw":21.12},{"c":21.13,"h":21.14,"l":21.12,"n":56,"o":21.12,"t":"2026-10-12T17:30:00Z","v":10194,"vw":21.136697},{"c":21.125,"h":21.14,"l":21.12,"n":75,"o":21.14,"t":"2026-10-12T17:45:00Z","v":35845,"vw":21.125969},{"c":21.13,"h":21.1301,"l":21.12,"n":17,"o":21.125,"t":"2026-10-12T18:00:00Z","v":11264,"vw":21.126823},{"c":21.125,"h":21.13,"l":21.12,"n":213,"o":21.13,"t":"2026-10-12T18:15:00Z","v":42749,"vw":21.122439},{"c":21.125,"h":21.125,"l":21.125,"n":26,"o":21.125,"t":"2026-10-12T18:30:00Z","v":1961,"vw":21.125},{"c":21.1214,"h":21.13,"l":21.12,"n":53,"o":21.125,"t":"2026-10-12T18:45:00Z","v":12306,"vw":21.123575},{"c":21.12,"h":21.12,"l":21.11,"n":21,"o":21.11,"t":"2026-10-12T19:00:00Z","v":3337,"vw":21.113794},{"c":21.12,"h":21.1217,"l":21.11,"n":22,"o":21.12,"t":"2026-10-12T19:15:00Z","v":4576,"vw":21.116034},{"c":21.13,"h":21.13,"l":21.11,"n":24,"o":21.12,"t":"2026-10-12T19:30:00Z","v":4875,"vw":21.120272},{"c":21.1,"h":21.13,"l":21.1,"n":43,"o":21.13,"t":"2026-10-12T19:45:00Z","v":3977,"vw":21.111985},{"c":21.14,"h":21.14,"l":21.14,"n":9,"o":21.14,"t":"2026-10-12T20:00:00Z","v":208,"vw":21.14},{"c":21.24,"h":21.24,"l":21.2,"n":33,"o":21.21,"t":"2026-10-13T13:30:00Z","v":5206,"vw":21.209648},{"c":21.19,"h":21.2065,"l":21.19,"n":12,"o":21.2,"t":"2026-10-13T13:45:00Z","v":6728,"vw":21.198728},{"c":21.21,"h":21.2176,"l":21.16,"n":36,"o":21.19,"t":"2026-10-13T14:00:00Z","v":9406,"vw":21.210582},{"c":21.2,"h":21.21,"l":21.19,"n":46,"o":21.19,"t":"2026-10-13T14:15:00Z","v":4618,"vw":21.19583},{"c":21.2,"h":21.205,"l":21.195,"n":144,"o":21.205,"t":"2026-10-13T14:30:00Z","v":16296,"vw":21.200526},{"c":21.2,"h":21.2,"l":21.2,"n":52,"o":21.2,"t":"2026-10-13T14:45:00Z","v":15546,"vw":21.2},{"c":21.2,"h":21.2001,"l":21.1977,"n":40,"o":21.2,"t":"2026-10-13T15:00:00Z","v":10705,"vw":21.199791},{"c":21.215,"h":21.22,"l":21.19,"n":62,"o":21.2052,"t":"2026-10-13T15:15:00Z","v":10896,"vw":21.205854},{"c":21.2,"h":21.2171,"l":21.19,"n":87,"o":21.21,"t":"2026-10-13T15:30:00Z","v":9531,"vw":21.20778},{"c":21.21,"h":21.21,"l":21.2,"n":38,"o":21.2,"t":"2026-10-13T15:45:00Z","v":3979,"vw":21.202155},{"c":21.21,"h":21.21,"l":21.2,"n":20,"o":21.21,"t":"2026-10-13T16:00:00Z","v":1775,"vw":21.204104},{"c":21.2,"h":21.2152,"l":21.2,"n":42,"o":21.21,"t":"2026-10-13T16:15:00Z","v":5071,"vw":21.206757},{"c":21.1989,"h":21.2,"l":21.19,"n":12,"o":21.2,"t":"2026-10-13T16:30:00Z","v":6173,"vw":21.191759},{"c":21.195,"h":21.2052,"l":21.19,"n":39,"o":21.2,"t":"2026-10-13T16:45:00Z","v":4212,"vw":21.194835},{"c":21.1843,"h":21.19,"l":21.17,"n":63,"o":21.19,"t":"2026-10-13T17:00:00Z","v":7069,"vw":21.181262},{"c":21.19,"h":21.195,"l":21.185,"n":52,"o":21.19,"t":"2026-10-13T17:15:00Z","v":4862,"vw":21.18963},{"c":21.2,"h":21.2,"l":21.19,"n":35,"o":21.19,"t":"2026-10-13T17:30:00Z","v":2684,"vw":21.193317},{"c":21.195,"h":21.2,"l":21.19,"n":147,"o":21.2,"t":"2026-10-13T17:45:00Z","v":17125,"vw":21.198164},{"c":21.215,"h":21.235,"l":21.195,"n":137,"o":21.195,"t":"2026-10-13T18:00:00Z","v":31695,"vw":21.205253},{"c":21.215,"h":21.225,"l":21.215,"n":32,"o":21.22,"t":"2026-10-13T18:15:00Z","v":6693,"vw":21.221364},{"c":21.22,"h":21.23,"l":21.215,"n":31,"o":21.22,"t":"2026-10-13T18:30:00Z","v":3381,"vw":21.221365},{"c":21.22,"h":21.225,"l":21.22,"n":11,"o":21.22,"t":"2026-10-13T18:45:00Z","v":2164,"vw":21.2205},{"c":21.225,"h":21.23,"l":21.22,"n":64,"o":21.225,"t":"2026-10-13T19:00:00Z","v":6315,"vw":21.224676},{"c":21.235,"h":21.235,"l":21.225,"n":160,"o":21.225,"t":"2026-10-13T19:15:00Z","v":18351,"vw":21.229811},{"c":21.22,"h":21.2386,"l":21.22,"n":212,"o":21.2386,"t":"2026-10-13T19:30:00Z","v":24701,"vw":21.231902},{"c":21.205,"h":21.23,"l":21.205,"n":151,"o":21.22,"t":"2026-10-13T19:45:00Z","v":16677,"vw":21.222405},{"c":21.23,"h":21.23,"l":21.23,"n":6,"o":21.23,"t":"2026-10-13T20:00:00Z","v":309,"vw":21.23},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-13T21:30:00Z","v":299,"vw":21.5},{"c":21.2999,"h":21.3,"l":21.2999,"n":2,"o":21.3,"t":"2026-10-14T11:15:00Z","v":200,"vw":21.29995},{"c":21.075,"h":21.36,"l":21.07,"n":142,"o":21.11,"t":"2026-10-14T13:30:00Z","v":12093,"vw":21.110887},{"c":21.07,"h":21.085,"l":21.07,"n":57,"o":21.08,"t":"2026-10-14T13:45:00Z","v":9913,"vw":21.080504},{"c":21.075,"h":21.08,"l":21.06,"n":23,"o":21.06,"t":"2026-10-14T14:00:00Z","v":4935,"vw":21.070534},{"c":21.085,"h":21.085,"l":21.075,"n":36,"o":21.08,"t":"2026-10-14T14:15:00Z","v":6001,"vw":21.080173},{"c":21.08,"h":21.0951,"l":21.0725,"n":231,"o":21.085,"t":"2026-10-14T14:30:00Z","v":35858,"vw":21.082703},{"c":21.079,"h":21.09,"l":21.07,"n":67,"o":21.09,"t":"2026-10-14T14:45:00Z","v":12243,"vw":21.072246},{"c":21.056,"h":21.08,"l":21.045,"n":281,"o":21.08,"t":"2026-10-14T15:00:00Z","v":48487,"vw":21.057997},{"c":21.075,"h":21.08,"l":21.055,"n":315,"o":21.06,"t":"2026-10-14T15:15:00Z","v":69844,"vw":21.067781},{"c":21.085,"h":21.085,"l":21.065,"n":103,"o":21.075,"t":"2026-10-14T15:30:00Z","v":21424,"vw":21.075176},{"c":21.08,"h":21.11,"l":21.08,"n":184,"o":21.09,"t":"2026-10-14T15:45:00Z","v":120525,"vw":21.104695},{"c":21.0801,"h":21.09,"l":21.0801,"n":95,"o":21.09,"t":"2026-10-14T16:00:00Z","v":15244,"vw":21.089579},{"c":21.09,"h":21.09,"l":21.075,"n":67,"o":21.085,"t":"2026-10-14T16:15:00Z","v":11471,"vw":21.083226},{"c":21.1,"h":21.1,"l":21.085,"n":275,"o":21.09,"t":"2026-10-14T16:30:00Z","v":56311,"vw":21.094073},{"c":21.1,"h":21.1,"l":21.095,"n":78,"o":21.095,"t":"2026-10-14T16:45:00Z","v":12636,"vw":21.099526},{"c":21.115,"h":21.115,"l":21.105,"n":236,"o":21.105,"t":"2026-10-14T17:00:00Z","v":41892,"vw":21.108559},{"c":21.14,"h":21.14,"l":21.115,"n":168,"o":21.115,"t":"2026-10-14T17:15:00Z","v":43020,"vw":21.121018},{"c":21.14,"h":21.1476,"l":21.14,"n":283,"o":21.14,"t":"2026-10-14T17:30:00Z","v":60154,"vw":21.141103},{"c":21.1351,"h":21.14,"l":21.125,"n":96,"o":21.14,"t":"2026-10-14T17:45:00Z","v":18199,"vw":21.131637},{"c":21.16,"h":21.16,"l":21.14,"n":134,"o":21.14,"t":"2026-10-14T18:00:00Z","v":21513,"vw":21.145739},{"c":21.175,"h":21.175,"l":21.16,"n":141,"o":21.16,"t":"2026-10-14T18:15:00Z","v":25318,"vw":21.165868},{"c":21.175,"h":21.1862,"l":21.17,"n":96,"o":21.175,"t":"2026-10-14T18:30:00Z","v":20698,"vw":21.179901},{"c":21.175,"h":21.19,"l":21.165,"n":163,"o":21.17,"t":"2026-10-14T18:45:00Z","v":41952,"vw":21.172993},{"c":21.18,"h":21.18,"l":21.17,"n":81,"o":21.18,"t":"2026-10-14T19:00:00Z","v":12604,"vw":21.179033},{"c":21.1701,"h":21.18,"l":21.17,"n":22,"o":21.1799,"t":"2026-10-14T19:15:00Z","v":1992,"vw":21.175176},{"c":21.165,"h":21.17,"l":21.16,"n":60,"o":21.17,"t":"2026-10-14T19:30:00Z","v":11065,"vw":21.166753},{"c":21.17,"h":21.18,"l":21.16,"n":200,"o":21.165,"t":"2026-10-14T19:45:00Z","v":22470,"vw":21.168876},{"c":21.18,"h":21.18,"l":21.18,"n":5,"o":21.18,"t":"2026-10-14T20:00:00Z","v":8017,"vw":21.18},{"c":21.33,"h":21.37,"l":21.3088,"n":70,"o":21.33,"t":"2026-10-15T13:30:00Z","v":15243,"vw":21.340286},{"c":21.35,"h":21.36,"l":21.33,"n":78,"o":21.33,"t":"2026-10-15T13:45:00Z","v":6516,"vw":21.352454},{"c":21.33,"h":21.365,"l":21.3251,"n":52,"o":21.365,"t":"2026-10-15T14:00:00Z","v":5776,"vw":21.334073},{"c":21.34,"h":21.34,"l":21.32,"n":25,"o":21.3399,"t":"2026-10-15T14:15:00Z","v":5110,"vw":21.335332},{"c":21.33,"h":21.346,"l":21.32,"n":257,"o":21.32,"t":"2026-10-15T14:30:00Z","v":46058,"vw":21.339556},{"c":21.31,"h":21.335,"l":21.31,"n":272,"o":21.33,"t":"2026-10-15T14:45:00Z","v":52932,"vw":21.324939},{"c":21.28,"h":21.31,"l":21.28,"n":70,"o":21.31,"t":"2026-10-15T15:00:00Z","v":702545,"vw":21.309861},{"c":21.28,"h":21.29,"l":21.28,"n":235,"o":21.29,"t":"2026-10-15T15:15:00Z","v":36713,"vw":21.282227},{"c":21.28,"h":21.295,"l":21.28,"n":111,"o":21.2874,"t":"2026-10-15T15:30:00Z","v":18719,"vw":21.287767},{"c":21.275,"h":21.285,"l":21.2739,"n":119,"o":21.285,"t":"2026-10-15T15:45:00Z","v":17100,"vw":21.277932},{"c":21.27,"h":21.2774,"l":21.27,"n":141,"o":21.2774,"t":"2026-10-15T16:00:00Z","v":14744,"vw":21.271217},{"c":21.285,"h":21.285,"l":21.2703,"n":49,"o":21.275,"t":"2026-10-15T16:15:00Z","v":6486,"vw":21.275128},{"c":21.295,"h":21.3,"l":21.27,"n":450,"o":21.285,"t":"2026-10-15T16:30:00Z","v":94320,"vw":21.287497},{"c":21.295,"h":21.31,"l":21.29,"n":229,"o":21.294309,"t":"2026-10-15T16:45:00Z","v":66930,"vw":21.303507},{"c":21.305,"h":21.305,"l":21.29,"n":374,"o":21.295,"t":"2026-10-15T17:00:00Z","v":60833,"vw":21.299157},{"c":21.3,"h":21.3,"l":21.295,"n":17,"o":21.3,"t":"2026-10-15T17:15:00Z","v":1296,"vw":21.299519},{"c":21.3,"h":21.3,"l":21.3,"n":12,"o":21.3,"t":"2026-10-15T17:30:00Z","v":2477,"vw":21.3},{"c":21.305,"h":21.31,"l":21.2963,"n":30,"o":21.2963,"t":"2026-10-15T17:45:00Z","v":6870,"vw":21.303761},{"c":21.3099,"h":21.315,"l":21.305,"n":137,"o":21.305,"t":"2026-10-15T18:00:00Z","v":37667,"vw":21.309978},{"c":21.315,"h":21.315,"l":21.305,"n":37,"o":21.305,"t":"2026-10-15T18:15:00Z","v":6393,"vw":21.310589},{"c":21.315,"h":21.315,"l":21.31,"n":25,"o":21.315,"t":"2026-10-15T18:30:00Z","v":5116,"vw":21.312483},{"c":21.31,"h":21.3199,"l":21.305,"n":75,"o":21.315,"t":"2026-10-15T18:45:00Z","v":8611,"vw":21.315549},{"c":21.305,"h":21.31,"l":21.3,"n":54,"o":21.31,"t":"2026-10-15T19:00:00Z","v":7444,"vw":21.304005},{"c":21.295,"h":21.305,"l":21.29,"n":107,"o":21.305,"t":"2026-10-15T19:15:00Z","v":23073,"vw":21.296816},{"c":21.305,"h":21.305,"l":21.28,"n":213,"o":21.295,"t":"2026-10-15T19:30:00Z","v":91034,"vw":21.289631},{"c":21.31,"h":21.31,"l":21.29,"n":125,"o":21.305,"t":"2026-10-15T19:45:00Z","v":10091,"vw":21.299808},{"c":21.32,"h":21.32,"l":21.32,"n":5,"o":21.32,"t":"2026-10-15T20:00:00Z","v":290,"vw":21.32},{"c":21.4395,"h":21.5,"l":21.4395,"n":6,"o":21.5,"t":"2026-10-16T12:30:00Z","v":1000,"vw":21.46975},{"c":21.36,"h":21.41,"l":21.325,"n":21,"o":21.34,"t":"2026-10-16T13:30:00Z","v":3500,"vw":21.357605},{"c":21.366,"h":21.37,"l":21.35,"n":42,"o":21.35,"t":"2026-10-16T13:45:00Z","v":7708,"vw":21.361147},{"c":21.374,"h":21.385,"l":21.37,"n":77,"o":21.38,"t":"2026-10-16T14:00:00Z","v":7410,"vw":21.378103},{"c":21.37,"h":21.38,"l":21.37,"n":37,"o":21.38,"t":"2026-10-16T14:15:00Z","v":8164,"vw":21.375207},{"c":21.36,"h":21.38,"l":21.36,"n":65,"o":21.38,"t":"2026-10-16T14:30:00Z","v":6583,"vw":21.362685},{"c":21.365,"h":21.38,"l":21.36,"n":107,"o":21.3661,"t":"2026-10-16T14:45:00Z","v":182808,"vw":21.369905},{"c":21.36,"h":21.375,"l":21.355,"n":72,"o":21.355,"t":"2026-10-16T15:00:00Z","v":10279,"vw":21.364677},{"c":21.35,"h":21.36,"l":21.35,"n":34,"o":21.3599,"t":"2026-10-16T15:15:00Z","v":8386,"vw":21.357096},{"c":21.35,"h":21.355,"l":21.35,"n":247,"o":21.35,"t":"2026-10-16T15:30:00Z","v":71559,"vw":21.350593},{"c":21.32,"h":21.35,"l":21.32,"n":97,"o":21.35,"t":"2026-10-16T15:45:00Z","v":93544,"vw":21.34778},{"c":21.305,"h":21.3157,"l":21.305,"n":122,"o":21.315,"t":"2026-10-16T16:00:00Z","v":19450,"vw":21.309871},{"c":21.285,"h":21.3,"l":21.285,"n":46,"o":21.3,"t":"2026-10-16T16:15:00Z","v":11399,"vw":21.296414},{"c":21.276,"h":21.28,"l":21.265,"n":122,"o":21.28,"t":"2026-10-16T16:30:00Z","v":37440,"vw":21.271935},{"c":21.27,"h":21.27,"l":21.26,"n":135,"o":21.27,"t":"2026-10-16T16:45:00Z","v":21021,"vw":21.268044},{"c":21.27,"h":21.27,"l":21.26,"n":58,"o":21.27,"t":"2026-10-16T17:00:00Z","v":13195,"vw":21.267738},{"c":21.28,"h":21.29,"l":21.2699,"n":138,"o":21.27,"t":"2026-10-16T17:15:00Z","v":33808,"vw":21.275165},{"c":21.3,"h":21.31,"l":21.28,"n":224,"o":21.28,"t":"2026-10-16T17:30:00Z","v":61622,"vw":21.29588},{"c":21.29,"h":21.295,"l":21.285,"n":278,"o":21.295,"t":"2026-10-16T17:45:00Z","v":65569,"vw":21.29022},{"c":21.29,"h":21.3,"l":21.285,"n":126,"o":21.29,"t":"2026-10-16T18:00:00Z","v":19536,"vw":21.290186},{"c":21.29,"h":21.3,"l":21.29,"n":40,"o":21.2938,"t":"2026-10-16T18:15:00Z","v":8322,"vw":21.29298},{"c":21.295,"h":21.295,"l":21.285,"n":84,"o":21.295,"t":"2026-10-16T18:30:00Z","v":24608,"vw":21.290072},{"c":21.3,"h":21.31,"l":21.29,"n":271,"o":21.2951,"t":"2026-10-16T18:45:00Z","v":86629,"vw":21.302418},{"c":21.305,"h":21.305,"l":21.3,"n":22,"o":21.3,"t":"2026-10-16T19:00:00Z","v":3214,"vw":21.301709},{"c":21.315,"h":21.315,"l":21.305,"n":74,"o":21.305,"t":"2026-10-16T19:15:00Z","v":7145,"vw":21.309866},{"c":21.305,"h":21.3201,"l":21.3,"n":201,"o":21.315,"t":"2026-10-16T19:30:00Z","v":39181,"vw":21.316599},{"c":21.31,"h":21.315,"l":21.3,"n":72,"o":21.31,"t":"2026-10-16T19:45:00Z","v":12281,"vw":21.306856},{"c":21.31,"h":21.31,"l":21.31,"n":6,"o":21.31,"t":"2026-10-16T20:00:00Z","v":8121,"vw":21.31},{"c":21.275,"h":21.295,"l":21.226,"n":18,"o":21.26,"t":"2026-10-19T13:30:00Z","v":6905,"vw":21.262196},{"c":21.29,"h":21.29,"l":21.28,"n":6,"o":21.285,"t":"2026-10-19T13:45:00Z","v":449,"vw":21.284539},{"c":21.275,"h":21.2921,"l":21.275,"n":32,"o":21.285,"t":"2026-10-19T14:00:00Z","v":2742,"vw":21.284587},{"c":21.26,"h":21.275,"l":21.26,"n":44,"o":21.275,"t":"2026-10-19T14:15:00Z","v":3352,"vw":21.268108},{"c":21.26,"h":21.27,"l":21.25,"n":217,"o":21.26,"t":"2026-10-19T14:30:00Z","v":78878,"vw":21.25972},{"c":21.26,"h":21.2674,"l":21.26,"n":25,"o":21.2674,"t":"2026-10-19T14:45:00Z","v":5149,"vw":21.260405},{"c":21.25,"h":21.27,"l":21.25,"n":43,"o":21.255,"t":"2026-10-19T15:00:00Z","v":18670,"vw":21.262094},{"c":21.27,"h":21.275,"l":21.25,"n":128,"o":21.25,"t":"2026-10-19T15:15:00Z","v":21524,"vw":21.263867},{"c":21.255,"h":21.265,"l":21.255,"n":96,"o":21.26,"t":"2026-10-19T15:30:00Z","v":22494,"vw":21.260069},{"c":21.25,"h":21.26,"l":21.245,"n":427,"o":21.26,"t":"2026-10-19T15:45:00Z","v":125115,"vw":21.250046},{"c":21.235,"h":21.25,"l":21.235,"n":88,"o":21.2448,"t":"2026-10-19T16:00:00Z","v":20827,"vw":21.239672},{"c":21.25,"h":21.25,"l":21.23,"n":205,"o":21.235,"t":"2026-10-19T16:15:00Z","v":41906,"vw":21.240309},{"c":21.24,"h":21.25,"l":21.23,"n":316,"o":21.24,"t":"2026-10-19T16:30:00Z","v":63354,"vw":21.240453},{"c":21.23,"h":21.235,"l":21.23,"n":65,"o":21.235,"t":"2026-10-19T16:45:00Z","v":10848,"vw":21.231506},{"c":21.23,"h":21.2351,"l":21.22,"n":105,"o":21.235,"t":"2026-10-19T17:00:00Z","v":12430,"vw":21.226773},{"c":21.24,"h":21.24,"l":21.225,"n":199,"o":21.225,"t":"2026-10-19T17:15:00Z","v":35866,"vw":21.231007},{"c":21.25,"h":21.25,"l":21.23,"n":185,"o":21.23,"t":"2026-10-19T17:30:00Z","v":47334,"vw":21.238018},{"c":21.245,"h":21.25,"l":21.24,"n":103,"o":21.245,"t":"2026-10-19T17:45:00Z","v":14276,"vw":21.242829},{"c":21.245,"h":21.245,"l":21.24,"n":54,"o":21.24,"t":"2026-10-19T18:00:00Z","v":11047,"vw":21.24187},{"c":21.245,"h":21.245,"l":21.24,"n":80,"o":21.24,"t":"2026-10-19T18:15:00Z","v":8785,"vw":21.24351},{"c":21.255,"h":21.26,"l":21.24,"n":216,"o":21.245,"t":"2026-10-19T18:30:00Z","v":76333,"vw":21.250827},{"c":21.25,"h":21.255,"l":21.25,"n":147,"o":21.25,"t":"2026-10-19T18:45:00Z","v":38685,"vw":21.25033},{"c":21.24,"h":21.25,"l":21.24,"n":68,"o":21.25,"t":"2026-10-19T19:00:00Z","v":10138,"vw":21.243686},{"c":21.235,"h":21.2401,"l":21.23,"n":148,"o":21.24,"t":"2026-10-19T19:15:00Z","v":35891,"vw":21.236229},{"c":21.24,"h":21.245,"l":21.235,"n":126,"o":21.24,"t":"2026-10-19T19:30:00Z","v":21632,"vw":21.239282},{"c":21.24,"h":21.24,"l":21.225,"n":202,"o":21.2351,"t":"2026-10-19T19:45:00Z","v":36209,"vw":21.230775},{"c":21.23,"h":21.23,"l":21.23,"n":5,"o":21.23,"t":"2026-10-19T20:00:00Z","v":431,"vw":21.23},{"c":21.36,"h":21.3747,"l":21.29,"n":25,"o":21.34,"t":"2026-10-20T13:30:00Z","v":3052,"vw":21.358688},{"c":21.36,"h":21.37,"l":21.345,"n":16,"o":21.37,"t":"2026-10-20T13:45:00Z","v":2077,"vw":21.354935},{"c":21.35,"h":21.37,"l":21.35,"n":8,"o":21.37,"t":"2026-10-20T14:00:00Z","v":1063,"vw":21.352559},{"c":21.4151,"h":21.42,"l":21.365,"n":85,"o":21.37,"t":"2026-10-20T14:15:00Z","v":7402,"vw":21.392803},{"c":21.405,"h":21.42,"l":21.39,"n":61,"o":21.4171,"t":"2026-10-20T14:30:00Z","v":9693,"vw":21.403767},{"c":21.39,"h":21.41,"l":21.385,"n":22,"o":21.39,"t":"2026-10-20T14:45:00Z","v":2319,"vw":21.393229},{"c":21.34,"h":21.39,"l":21.34,"n":126,"o":21.3772,"t":"2026-10-20T15:00:00Z","v":10122,"vw":21.366943},{"c":21.35,"h":21.37,"l":21.35,"n":349,"o":21.35,"t":"2026-10-20T15:15:00Z","v":81147,"vw":21.355412},{"c":21.355,"h":21.3601,"l":21.345,"n":34,"o":21.3601,"t":"2026-10-20T15:30:00Z","v":6977,"vw":21.352615},{"c":21.345,"h":21.35,"l":21.34,"n":57,"o":21.35,"t":"2026-10-20T15:45:00Z","v":20450,"vw":21.345549},{"c":21.34,"h":21.345,"l":21.34,"n":43,"o":21.34,"t":"2026-10-20T16:00:00Z","v":8205,"vw":21.340072},{"c":21.3201,"h":21.34,"l":21.3201,"n":44,"o":21.325,"t":"2026-10-20T16:15:00Z","v":9354,"vw":21.330968},{"c":21.3382,"h":21.34,"l":21.33,"n":24,"o":21.3349,"t":"2026-10-20T16:30:00Z","v":6982,"vw":21.338032},{"c":21.33,"h":21.335,"l":21.32,"n":77,"o":21.33,"t":"2026-10-20T16:45:00Z","v":63479,"vw":21.324085},{"c":21.32,"h":21.36,"l":21.31,"n":146,"o":21.335,"t":"2026-10-20T17:00:00Z","v":27318,"vw":21.324216},{"c":21.335,"h":21.34,"l":21.32,"n":19,"o":21.33,"t":"2026-10-20T17:15:00Z","v":2467,"vw":21.332797},{"c":21.35,"h":21.35,"l":21.33,"n":134,"o":21.34,"t":"2026-10-20T17:30:00Z","v":39204,"vw":21.342072},{"c":21.34,"h":21.3497,"l":21.335,"n":132,"o":21.3497,"t":"2026-10-20T17:45:00Z","v":31009,"vw":21.339664},{"c":21.34,"h":21.3414,"l":21.34,"n":28,"o":21.3414,"t":"2026-10-20T18:00:00Z","v":5655,"vw":21.340509},{"c":21.345,"h":21.35,"l":21.33,"n":370,"o":21.345,"t":"2026-10-20T18:15:00Z","v":57623,"vw":21.341848},{"c":21.345,"h":21.3457,"l":21.34,"n":45,"o":21.34,"t":"2026-10-20T18:30:00Z","v":6823,"vw":21.344146},{"c":21.3402,"h":21.35,"l":21.34,"n":30,"o":21.3495,"t":"2026-10-20T18:45:00Z","v":17351,"vw":21.347462},{"c":21.335,"h":21.345,"l":21.33,"n":55,"o":21.345,"t":"2026-10-20T19:00:00Z","v":13243,"vw":21.333432},{"c":21.3375,"h":21.34,"l":21.335,"n":56,"o":21.335,"t":"2026-10-20T19:15:00Z","v":5170,"vw":21.338167},{"c":21.335,"h":21.34,"l":21.33,"n":41,"o":21.34,"t":"2026-10-20T19:30:00Z","v":6453,"vw":21.333633},{"c":21.325,"h":21.3358,"l":21.325,"n":507,"o":21.335,"t":"2026-10-20T19:45:00Z","v":99256,"vw":21.331116},{"c":21.32,"h":21.32,"l":21.32,"n":6,"o":21.32,"t":"2026-10-20T20:00:00Z","v":11879,"vw":21.32},{"c":21.33,"h":21.33,"l":21.33,"n":4,"o":21.33,"t":"2026-10-21T13:15:00Z","v":400,"vw":21.33},{"c":21.39,"h":21.395,"l":21.31,"n":95,"o":21.33,"t":"2026-10-21T13:30:00Z","v":21015,"vw":21.350324},{"c":21.37,"h":21.4,"l":21.37,"n":89,"o":21.39,"t":"2026-10-21T13:45:00Z","v":13739,"vw":21.389798},{"c":21.36,"h":21.365,"l":21.34,"n":28,"o":21.365,"t":"2026-10-21T14:00:00Z","v":6496,"vw":21.348155},{"c":21.36,"h":21.36,"l":21.34,"n":51,"o":21.36,"t":"2026-10-21T14:15:00Z","v":8529,"vw":21.352343},{"c":21.345,"h":21.355,"l":21.34,"n":56,"o":21.35,"t":"2026-10-21T14:30:00Z","v":14152,"vw":21.346255},{"c":21.335,"h":21.3459,"l":21.335,"n":64,"o":21.345,"t":"2026-10-21T14:45:00Z","v":11994,"vw":21.338429},{"c":21.325,"h":21.335,"l":21.32,"n":100,"o":21.335,"t":"2026-10-21T15:00:00Z","v":21988,"vw":21.32745},{"c":21.335,"h":21.335,"l":21.315,"n":83,"o":21.32,"t":"2026-10-21T15:15:00Z","v":10249,"vw":21.323183},{"c":21.33,"h":21.345,"l":21.33,"n":116,"o":21.335,"t":"2026-10-21T15:30:00Z","v":21030,"vw":21.339922},{"c":21.325,"h":21.325,"l":21.325,"n":47,"o":21.325,"t":"2026-10-21T15:45:00Z","v":5974,"vw":21.325},{"c":21.324,"h":21.33,"l":21.315,"n":54,"o":21.325,"t":"2026-10-21T16:00:00Z","v":17970,"vw":21.327019},{"c":21.335,"h":21.335,"l":21.3242,"n":84,"o":21.325,"t":"2026-10-21T16:15:00Z","v":22125,"vw":21.328919},{"c":21.345,"h":21.355,"l":21.33,"n":182,"o":21.3342,"t":"2026-10-21T16:30:00Z","v":36877,"vw":21.345485},{"c":21.34,"h":21.35,"l":21.34,"n":24,"o":21.35,"t":"2026-10-21T16:45:00Z","v":5693,"vw":21.342126},{"c":21.345,"h":21.35,"l":21.34,"n":150,"o":21.35,"t":"2026-10-21T17:00:00Z","v":92544,"vw":21.346216},{"c":21.345,"h":21.346,"l":21.345,"n":22,"o":21.346,"t":"2026-10-21T17:15:00Z","v":1803,"vw":21.34507},{"c":21.345,"h":21.35,"l":21.34,"n":157,"o":21.345,"t":"2026-10-21T17:30:00Z","v":26763,"vw":21.343455},{"c":21.345,"h":21.345,"l":21.345,"n":5,"o":21.345,"t":"2026-10-21T17:45:00Z","v":451,"vw":21.345},{"c":21.345,"h":21.345,"l":21.3405,"n":6,"o":21.345,"t":"2026-10-21T18:00:00Z","v":3901,"vw":21.342009},{"c":21.34,"h":21.35,"l":21.34,"n":21,"o":21.345,"t":"2026-10-21T18:15:00Z","v":4859,"vw":21.341235},{"c":21.34,"h":21.345,"l":21.34,"n":16,"o":21.345,"t":"2026-10-21T18:30:00Z","v":4423,"vw":21.341088},{"c":21.3,"h":21.3499,"l":21.295,"n":395,"o":21.3499,"t":"2026-10-21T18:45:00Z","v":97979,"vw":21.314879},{"c":21.295,"h":21.3096,"l":21.285,"n":187,"o":21.3,"t":"2026-10-21T19:00:00Z","v":45838,"vw":21.292052},{"c":21.33,"h":21.33,"l":21.3,"n":240,"o":21.31,"t":"2026-10-21T19:15:00Z","v":76470,"vw":21.309542},{"c":21.33,"h":21.34,"l":21.3256,"n":65,"o":21.3256,"t":"2026-10-21T19:30:00Z","v":9327,"vw":21.331766},{"c":21.33,"h":21.3488,"l":21.3249,"n":193,"o":21.34,"t":"2026-10-21T19:45:00Z","v":109246,"vw":21.337461},{"c":21.33,"h":21.33,"l":21.33,"n":6,"o":21.33,"t":"2026-10-21T20:00:00Z","v":1158,"vw":21.33},{"c":21.259,"h":21.33,"l":21.259,"n":2,"o":21.33,"t":"2026-10-21T22:30:00Z","v":400,"vw":21.2945},{"c":21.39,"h":21.47,"l":21.33,"n":35,"o":21.34,"t":"2026-10-22T13:30:00Z","v":7401,"vw":21.376435},{"c":21.375,"h":21.41,"l":21.36,"n":121,"o":21.4,"t":"2026-10-22T13:45:00Z","v":21730,"vw":21.370584},{"c":21.385,"h":21.4,"l":21.37,"n":157,"o":21.37,"t":"2026-10-22T14:00:00Z","v":60540,"vw":21.382435},{"c":21.385,"h":21.39,"l":21.375,"n":116,"o":21.385,"t":"2026-10-22T14:15:00Z","v":22309,"vw":21.384111},{"c":21.39,"h":21.395,"l":21.385,"n":32,"o":21.39,"t":"2026-10-22T14:30:00Z","v":9129,"vw":21.389539},{"c":21.395,"h":21.4,"l":21.385,"n":189,"o":21.385,"t":"2026-10-22T14:45:00Z","v":41878,"vw":21.393136},{"c":21.405,"h":21.41,"l":21.3901,"n":57,"o":21.395,"t":"2026-10-22T15:00:00Z","v":11770,"vw":21.402531},{"c":21.39,"h":21.405,"l":21.3801,"n":250,"o":21.4,"t":"2026-10-22T15:15:00Z","v":49695,"vw":21.394438},{"c":21.4,"h":21.4,"l":21.3828,"n":109,"o":21.385,"t":"2026-10-22T15:30:00Z","v":33075,"vw":21.394598},{"c":21.405,"h":21.41,"l":21.3908,"n":71,"o":21.395,"t":"2026-10-22T15:45:00Z","v":22114,"vw":21.400501},{"c":21.415,"h":21.415,"l":21.405,"n":117,"o":21.41,"t":"2026-10-22T16:00:00Z","v":15997,"vw":21.409202},{"c":21.42,"h":21.42,"l":21.4101,"n":29,"o":21.415,"t":"2026-10-22T16:15:00Z","v":8232,"vw":21.418056},{"c":21.44,"h":21.44,"l":21.415,"n":22,"o":21.415,"t":"2026-10-22T16:30:00Z","v":4114,"vw":21.422002},{"c":21.4399,"h":21.445,"l":21.43,"n":73,"o":21.44,"t":"2026-10-22T16:45:00Z","v":10496,"vw":21.435141},{"c":21.435,"h":21.435,"l":21.42,"n":30,"o":21.435,"t":"2026-10-22T17:00:00Z","v":4770,"vw":21.429747},{"c":21.425,"h":21.4357,"l":21.425,"n":96,"o":21.435,"t":"2026-10-22T17:15:00Z","v":20743,"vw":21.429947},{"c":21.415,"h":21.425,"l":21.41,"n":73,"o":21.425,"t":"2026-10-22T17:30:00Z","v":17370,"vw":21.418787},{"c":21.44,"h":21.44,"l":21.42,"n":125,"o":21.42,"t":"2026-10-22T17:45:00Z","v":19153,"vw":21.426223},{"c":21.435,"h":21.445,"l":21.435,"n":75,"o":21.44,"t":"2026-10-22T18:00:00Z","v":18553,"vw":21.439627},{"c":21.435,"h":21.445,"l":21.4326,"n":46,"o":21.435,"t":"2026-10-22T18:15:00Z","v":9678,"vw":21.438263},{"c":21.44,"h":21.445,"l":21.435,"n":50,"o":21.435,"t":"2026-10-22T18:30:00Z","v":12493,"vw":21.439739},{"c":21.435,"h":21.4401,"l":21.435,"n":59,"o":21.435,"t":"2026-10-22T18:45:00Z","v":19832,"vw":21.438583},{"c":21.44,"h":21.44,"l":21.43,"n":63,"o":21.44,"t":"2026-10-22T19:00:00Z","v":16046,"vw":21.438068},{"c":21.435,"h":21.44,"l":21.435,"n":24,"o":21.435,"t":"2026-10-22T19:15:00Z","v":6436,"vw":21.435906},{"c":21.43,"h":21.44,"l":21.43,"n":83,"o":21.435,"t":"2026-10-22T19:30:00Z","v":19091,"vw":21.436444},{"c":21.43,"h":21.4375,"l":21.42,"n":368,"o":21.435,"t":"2026-10-22T19:45:00Z","v":46602,"vw":21.426916},{"c":21.42,"h":21.42,"l":21.42,"n":5,"o":21.42,"t":"2026-10-22T20:00:00Z","v":955,"vw":21.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":28.788499642038417,"iv":0.8965022002115859,"gamma":0.04341094021860912,"theta":-0.022230122721596732,"vega":0.013988567582479846,"rho":0.0021771774364560664,"breakevenPct":36.150791979637795},{"delta":0.2,"premium":0.375,"strike":25.174650543824157,"iv":0.6067893770798735,"gamma":0.07717784700852534,"theta":-0.018245933064681977,"vega":0.016792451948231743,"rho":0.002977520215247994,"breakevenPct":19.279414303567492},{"delta":0.25,"premium":0.375,"strike":23.633997126888794,"iv":0.4510740810238789,"gamma":0.11965776355299265,"theta":-0.015504530721575083,"vega":0.019018470486409415,"rho":0.0037669911196377167,"breakevenPct":12.086821320675966},{"delta":0.3,"premium":0.375,"strike":22.80269844518913,"iv":0.35326860837449947,"gamma":0.1697376751800982,"theta":-0.013429929849804961,"vega":0.020728506679061003,"rho":0.004546804119025237,"breakevenPct":8.205875094253628},{"delta":0.35,"premium":0.375,"strike":22.304812777315856,"iv":0.28596731609082604,"gamma":0.22533825925451412,"theta":-0.011752493002701066,"vega":0.022049273100331883,"rho":0.00531950972508077,"breakevenPct":5.881478885694929},{"delta":0.4,"premium":0.4255583724518543,"strike":21.919106604077033,"iv":0.2503247439352211,"gamma":0.25495466980169573,"theta":-0.010990424030593525,"vega":0.022837005725453642,"rho":0.006086086481256406,"breakevenPct":4.31682995578378},{"delta":0.45,"premium":0.5559355008104893,"strike":21.71050319870322,"iv":0.2646632042313579,"gamma":0.2435487075226,"theta":-0.011673487119428403,"vega":0.022783214140012508,"rho":0.0068429873489722496,"breakevenPct":3.951627915563514},{"delta":0.5,"premium":0.6863126291691243,"strike":21.5018997933294,"iv":0.27900166452749475,"gamma":0.23214274524350428,"theta":-0.012356550208263282,"vega":0.02272942255457137,"rho":0.007599888216688093,"breakevenPct":3.586425875343248},{"delta":0.55,"premium":0.8166897575277594,"strike":21.293296387955586,"iv":0.2933401248236316,"gamma":0.22073678296440857,"theta":-0.01303961329709816,"vega":0.022675630969130237,"rho":0.008356789084403937,"breakevenPct":3.2212238351229816},{"delta":0.6,"premium":0.9470668858863942,"strike":21.08469298258177,"iv":0.3076785851197684,"gamma":0.20933082068531286,"theta":-0.013722676385933039,"vega":0.0226218393836891,"rho":0.009113689952119778,"breakevenPct":2.856021794902716},{"delta":0.65,"premium":1.1406231878504973,"strike":20.809324491050173,"iv":0.3117966412808342,"gamma":0.19225757937422672,"theta":-0.013053815414674015,"vega":0.021197734751677307,"rho":0.009830018960069891,"breakevenPct":2.4740787997230105},{"delta":0.7,"premium":1.3773625613361822,"strike":20.4883219507306,"iv":0.30892903400951127,"gamma":0.17131074330390136,"theta":-0.011460912072374381,"vega":0.018837018845410152,"rho":0.010518617033567334,"breakevenPct":2.0806933336451037},{"delta":0.75,"premium":1.6141019348218675,"strike":20.16731941041103,"iv":0.3060614267381883,"gamma":0.150363907233576,"theta":-0.009868008730074745,"vega":0.016476302939142994,"rho":0.011207215107064775,"breakevenPct":1.6873078675671966},{"delta":0.8,"premium":1.8508413083075528,"strike":19.846316870091453,"iv":0.3031938194668654,"gamma":0.12941707116325063,"theta":-0.008275105387775109,"vega":0.014115587032875836,"rho":0.011895813180562218,"breakevenPct":1.2939224014892894},{"delta":0.85,"premium":2.0875806817932374,"strike":19.52531432977188,"iv":0.30032621219554245,"gamma":0.10847023509292529,"theta":-0.006682202045475475,"vega":0.011754871126608682,"rho":0.012584411254059659,"breakevenPct":0.9005369354113828},{"delta":0.9,"premium":2.324320055278923,"strike":19.20431178945231,"iv":0.29745860492421955,"gamma":0.08752339902259991,"theta":-0.005089298703175838,"vega":0.009394155220341524,"rho":0.013273009327557102,"breakevenPct":0.5071514693334755}],"put":[{"delta":0.1,"premium":0.375,"strike":14.996798835183153,"iv":1.1464928336110087,"gamma":0.025512986623990763,"theta":-0.020764425027656755,"vega":0.010530451596252174,"rho":-0.0020121987371240105,"breakevenPct":31.73763382267436},{"delta":0.15,"premium":0.375,"strike":17.721922026343425,"iv":0.7360455302112405,"gamma":0.053328415345388416,"theta":-0.017436538021754783,"vega":0.013975223306625205,"rho":-0.0028907309002779353,"breakevenPct":19.015303331730045},{"delta":0.2,"premium":0.375,"strike":19.17178396292412,"iv":0.5270234615452087,"gamma":0.09014435696292482,"theta":-0.014748673380849207,"vega":0.016755332544766053,"rho":-0.003781032877465293,"breakevenPct":12.246573469075074},{"delta":0.25,"premium":0.375,"strike":20.045897083219145,"iv":0.3990703004650828,"gamma":0.1344482154460223,"theta":-0.012501433258109694,"vega":0.01901966355194804,"rho":-0.004681032517910296,"breakevenPct":8.165746576941432},{"delta":0.3,"premium":0.375,"strike":20.496047396191354,"iv":0.3283316307100602,"gamma":0.18862646104162012,"theta":-0.010726102326250675,"vega":0.02059591204227286,"rho":-0.0055935565227092175,"breakevenPct":6.06420449957352},{"delta":0.35,"premium":0.375,"strike":20.94619770916356,"iv":0.25759296095503764,"gamma":0.2428047066372179,"theta":-0.008950771394391656,"vega":0.022172160532597678,"rho":-0.006506080527508139,"breakevenPct":3.962662422205608},{"delta":0.4,"premium":0.5119021910848826,"strike":21.19557455869269,"iv":0.26494119151539325,"gamma":0.2391208077596429,"theta":-0.009344107916756486,"vega":0.022572040251628747,"rho":-0.007451533300323086,"breakevenPct":3.4375706460886772},{"delta":0.45,"premium":0.6673881799674782,"strike":21.41769739995354,"iv":0.28288933398812594,"gamma":0.22758240790943698,"theta":-0.010031830359028101,"vega":0.02281223370699941,"rho":-0.008401455991126109,"breakevenPct":3.126474229756953},{"delta":0.5,"premium":0.8228741688500738,"strike":21.63982024121439,"iv":0.3008374764608587,"gamma":0.21604400805923107,"theta":-0.010719552801299716,"vega":0.023052427162370076,"rho":-0.009351378681929132,"breakevenPct":2.8153778134252283},{"delta":0.55,"premium":0.9783601577326697,"strike":21.861943082475243,"iv":0.3187856189335914,"gamma":0.20450560820902516,"theta":-0.011407275243571331,"vega":0.023292620617740744,"rho":-0.010301301372732156,"breakevenPct":2.504281397093503},{"delta":0.6,"premium":1.1304679530777293,"strike":22.08874872492437,"iv":0.3260235437115979,"gamma":0.1947218605937752,"theta":-0.011370143620191423,"vega":0.0228613229522356,"rho":-0.011243459694118312,"breakevenPct":2.155551952163228},{"delta":0.65,"premium":1.2770279239789828,"strike":22.323244678366372,"iv":0.3156726575274502,"gamma":0.18781968339517116,"theta":-0.010142623388541546,"vega":0.021327271755057112,"rho":-0.012172867011761488,"breakevenPct":1.7450198207871677},{"delta":0.7,"premium":1.423587894880236,"strike":22.55774063180838,"iv":0.3053217713433026,"gamma":0.18091750619656716,"theta":-0.00891510315689167,"vega":0.019793220557878625,"rho":-0.01310227432940466,"breakevenPct":1.3344876894111084},{"delta":0.75,"premium":1.5701478657814896,"strike":22.792236585250382,"iv":0.29497088515915487,"gamma":0.17401532899796315,"theta":-0.007687582925241791,"vega":0.01825916936070014,"rho":-0.014031681647047838,"breakevenPct":0.923955558035048},{"delta":0.8,"premium":1.752240325865581,"strike":23.058044806517312,"iv":0.2872917515274949,"gamma":0.16396456211812624,"theta":-0.006437474541751526,"vega":0.016557535641547858,"rho":-0.014988159832126324,"breakevenPct":0.5331256738948175},{"delta":0.85,"premium":2.210488798370672,"strike":23.567209775967413,"iv":0.3003772912423625,"gamma":0.12944317718940937,"theta":-0.005011812627291242,"vega":0.01355346232179226,"rho":-0.016155030899202043,"breakevenPct":0.2954202726576137},{"delta":0.9,"premium":3.062962962962967,"strike":24.462962962962965,"iv":0.34987962962962993,"gamma":0.08625740740740728,"theta":-0.00407777777777778,"vega":0.010398148148148142,"rho":-0.01762315411643993,"breakevenPct":0.09337068160599031}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":28.788499642038417,"iv":0.8965022002115859,"gamma":0.04341094021860912,"theta":-0.022230122721596732,"vega":0.013988567582479846,"rho":0.0021771774364560664,"breakevenPct":36.150791979637795},{"delta":0.2,"premium":0.375,"strike":25.174650543824157,"iv":0.6067893770798735,"gamma":0.07717784700852534,"theta":-0.018245933064681977,"vega":0.016792451948231743,"rho":0.002977520215247994,"breakevenPct":19.279414303567492},{"delta":0.25,"premium":0.375,"strike":23.633997126888794,"iv":0.4510740810238789,"gamma":0.11965776355299265,"theta":-0.015504530721575083,"vega":0.019018470486409415,"rho":0.0037669911196377167,"breakevenPct":12.086821320675966},{"delta":0.3,"premium":0.375,"strike":22.80269844518913,"iv":0.35326860837449947,"gamma":0.1697376751800982,"theta":-0.013429929849804961,"vega":0.020728506679061003,"rho":0.004546804119025237,"breakevenPct":8.205875094253628},{"delta":0.35,"premium":0.375,"strike":22.304812777315856,"iv":0.28596731609082604,"gamma":0.22533825925451412,"theta":-0.011752493002701066,"vega":0.022049273100331883,"rho":0.00531950972508077,"breakevenPct":5.881478885694929},{"delta":0.4,"premium":0.4255583724518543,"strike":21.919106604077033,"iv":0.2503247439352211,"gamma":0.25495466980169573,"theta":-0.010990424030593525,"vega":0.022837005725453642,"rho":0.006086086481256406,"breakevenPct":4.31682995578378},{"delta":0.45,"premium":0.5559355008104893,"strike":21.71050319870322,"iv":0.2646632042313579,"gamma":0.2435487075226,"theta":-0.011673487119428403,"vega":0.022783214140012508,"rho":0.0068429873489722496,"breakevenPct":3.951627915563514},{"delta":0.5,"premium":0.6863126291691243,"strike":21.5018997933294,"iv":0.27900166452749475,"gamma":0.23214274524350428,"theta":-0.012356550208263282,"vega":0.02272942255457137,"rho":0.007599888216688093,"breakevenPct":3.586425875343248},{"delta":0.55,"premium":0.8166897575277594,"strike":21.293296387955586,"iv":0.2933401248236316,"gamma":0.22073678296440857,"theta":-0.01303961329709816,"vega":0.022675630969130237,"rho":0.008356789084403937,"breakevenPct":3.2212238351229816},{"delta":0.6,"premium":0.9470668858863942,"strike":21.08469298258177,"iv":0.3076785851197684,"gamma":0.20933082068531286,"theta":-0.013722676385933039,"vega":0.0226218393836891,"rho":0.009113689952119778,"breakevenPct":2.856021794902716},{"delta":0.65,"premium":1.1406231878504973,"strike":20.809324491050173,"iv":0.3117966412808342,"gamma":0.19225757937422672,"theta":-0.013053815414674015,"vega":0.021197734751677307,"rho":0.009830018960069891,"breakevenPct":2.4740787997230105},{"delta":0.7,"premium":1.3773625613361822,"strike":20.4883219507306,"iv":0.30892903400951127,"gamma":0.17131074330390136,"theta":-0.011460912072374381,"vega":0.018837018845410152,"rho":0.010518617033567334,"breakevenPct":2.0806933336451037},{"delta":0.75,"premium":1.6141019348218675,"strike":20.16731941041103,"iv":0.3060614267381883,"gamma":0.150363907233576,"theta":-0.009868008730074745,"vega":0.016476302939142994,"rho":0.011207215107064775,"breakevenPct":1.6873078675671966},{"delta":0.8,"premium":1.8508413083075528,"strike":19.846316870091453,"iv":0.3031938194668654,"gamma":0.12941707116325063,"theta":-0.008275105387775109,"vega":0.014115587032875836,"rho":0.011895813180562218,"breakevenPct":1.2939224014892894},{"delta":0.85,"premium":2.0875806817932374,"strike":19.52531432977188,"iv":0.30032621219554245,"gamma":0.10847023509292529,"theta":-0.006682202045475475,"vega":0.011754871126608682,"rho":0.012584411254059659,"breakevenPct":0.9005369354113828},{"delta":0.9,"premium":2.324320055278923,"strike":19.20431178945231,"iv":0.29745860492421955,"gamma":0.08752339902259991,"theta":-0.005089298703175838,"vega":0.009394155220341524,"rho":0.013273009327557102,"breakevenPct":0.5071514693334755}],"put":[{"delta":0.1,"premium":0.375,"strike":14.996798835183153,"iv":1.1464928336110087,"gamma":0.025512986623990763,"theta":-0.020764425027656755,"vega":0.010530451596252174,"rho":-0.0020121987371240105,"breakevenPct":31.73763382267436},{"delta":0.15,"premium":0.375,"strike":17.721922026343425,"iv":0.7360455302112405,"gamma":0.053328415345388416,"theta":-0.017436538021754783,"vega":0.013975223306625205,"rho":-0.0028907309002779353,"breakevenPct":19.015303331730045},{"delta":0.2,"premium":0.375,"strike":19.17178396292412,"iv":0.5270234615452087,"gamma":0.09014435696292482,"theta":-0.014748673380849207,"vega":0.016755332544766053,"rho":-0.003781032877465293,"breakevenPct":12.246573469075074},{"delta":0.25,"premium":0.375,"strike":20.045897083219145,"iv":0.3990703004650828,"gamma":0.1344482154460223,"theta":-0.012501433258109694,"vega":0.01901966355194804,"rho":-0.004681032517910296,"breakevenPct":8.165746576941432},{"delta":0.3,"premium":0.375,"strike":20.496047396191354,"iv":0.3283316307100602,"gamma":0.18862646104162012,"theta":-0.010726102326250675,"vega":0.02059591204227286,"rho":-0.0055935565227092175,"breakevenPct":6.06420449957352},{"delta":0.35,"premium":0.375,"strike":20.94619770916356,"iv":0.25759296095503764,"gamma":0.2428047066372179,"theta":-0.008950771394391656,"vega":0.022172160532597678,"rho":-0.006506080527508139,"breakevenPct":3.962662422205608},{"delta":0.4,"premium":0.5119021910848826,"strike":21.19557455869269,"iv":0.26494119151539325,"gamma":0.2391208077596429,"theta":-0.009344107916756486,"vega":0.022572040251628747,"rho":-0.007451533300323086,"breakevenPct":3.4375706460886772},{"delta":0.45,"premium":0.6673881799674782,"strike":21.41769739995354,"iv":0.28288933398812594,"gamma":0.22758240790943698,"theta":-0.010031830359028101,"vega":0.02281223370699941,"rho":-0.008401455991126109,"breakevenPct":3.126474229756953},{"delta":0.5,"premium":0.8228741688500738,"strike":21.63982024121439,"iv":0.3008374764608587,"gamma":0.21604400805923107,"theta":-0.010719552801299716,"vega":0.023052427162370076,"rho":-0.009351378681929132,"breakevenPct":2.8153778134252283},{"delta":0.55,"premium":0.9783601577326697,"strike":21.861943082475243,"iv":0.3187856189335914,"gamma":0.20450560820902516,"theta":-0.011407275243571331,"vega":0.023292620617740744,"rho":-0.010301301372732156,"breakevenPct":2.504281397093503},{"delta":0.6,"premium":1.1304679530777293,"strike":22.08874872492437,"iv":0.3260235437115979,"gamma":0.1947218605937752,"theta":-0.011370143620191423,"vega":0.0228613229522356,"rho":-0.011243459694118312,"breakevenPct":2.155551952163228},{"delta":0.65,"premium":1.2770279239789828,"strike":22.323244678366372,"iv":0.3156726575274502,"gamma":0.18781968339517116,"theta":-0.010142623388541546,"vega":0.021327271755057112,"rho":-0.012172867011761488,"breakevenPct":1.7450198207871677},{"delta":0.7,"premium":1.423587894880236,"strike":22.55774063180838,"iv":0.3053217713433026,"gamma":0.18091750619656716,"theta":-0.00891510315689167,"vega":0.019793220557878625,"rho":-0.01310227432940466,"breakevenPct":1.3344876894111084},{"delta":0.75,"premium":1.5701478657814896,"strike":22.792236585250382,"iv":0.29497088515915487,"gamma":0.17401532899796315,"theta":-0.007687582925241791,"vega":0.01825916936070014,"rho":-0.014031681647047838,"breakevenPct":0.923955558035048},{"delta":0.8,"premium":1.752240325865581,"strike":23.058044806517312,"iv":0.2872917515274949,"gamma":0.16396456211812624,"theta":-0.006437474541751526,"vega":0.016557535641547858,"rho":-0.014988159832126324,"breakevenPct":0.5331256738948175},{"delta":0.85,"premium":2.210488798370672,"strike":23.567209775967413,"iv":0.3003772912423625,"gamma":0.12944317718940937,"theta":-0.005011812627291242,"vega":0.01355346232179226,"rho":-0.016155030899202043,"breakevenPct":0.2954202726576137},{"delta":0.9,"premium":3.062962962962967,"strike":24.462962962962965,"iv":0.34987962962962993,"gamma":0.08625740740740728,"theta":-0.00407777777777778,"vega":0.010398148148148142,"rho":-0.01762315411643993,"breakevenPct":0.09337068160599031}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}