{"symbol":"CGAU","url":"https://intraalpha.com/companies/CGAU","capturedAt":"2026-10-23T02:01:25.893Z","state":"ready","quote":{"symbol":"CGAU","last_price":20.5,"prev_close":22.04,"regular_close":20.5,"change":-1.54,"change_pct":-6.9873,"regular_change":-1.54,"regular_change_pct":-6.9873,"extended_change":0,"extended_change_pct":0,"bid":20,"ask":22.33,"bid_size":200,"ask_size":100,"volume":1068064,"vwap":20.510006,"open":21.3,"high":21.4,"low":20.23,"close":20.5,"trade_count":14035,"last_trade_at":"2026-10-22T23:00:00.002247921Z","last_quote_at":"2026-10-22T23:56:02.292094312Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:15.482199061-04:00","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":{"symbol":"CGAU","fetched_at":"2026-10-23T02:01:25.146763+00:00","name":"Centerra Gold Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Centerra Gold Inc., a gold mining company, is engaged in the acquisition, exploration, development and operation of gold and copper properties in North America, Asia and internationally. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4311191000,"ebitda":859961000,"pe_ratio":7,"peg_ratio":null,"book_value":11.05,"dividend_per_share":0.2,"dividend_yield":0.0091,"eps":3.15,"revenue_ttm":1724126000,"gross_profit_ttm":764277000,"profit_margin":0.369,"operating_margin_ttm":0.272,"return_on_assets_ttm":0.168,"return_on_equity_ttm":0.329,"quarterly_earnings_growth":0.097,"quarterly_revenue_growth":0.535,"analyst_target_price":16,"analyst_number":2,"beta":1.602,"fifty_two_week_high":24.52,"fifty_two_week_low":10.33,"fifty_day_ma":22.39,"two_hundred_day_ma":18.79,"shares_outstanding":195608000,"forward_pe":12.61,"price_to_sales":2.501,"price_to_book":2.041,"ev_to_revenue":2.332,"ev_to_ebitda":4.003},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:25.146763+00:00"},"optionObservedAt":"2026-10-22T19:55:14.799Z","bars":[{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-16T08:55:00Z","v":563,"vw":22.08},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-16T11:00:00Z","v":100,"vw":22.1},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-16T13:20:00Z","v":170,"vw":21.8},{"c":22.04,"h":22.06,"l":21.84,"n":149,"o":22.04,"t":"2026-10-16T13:30:00Z","v":13947,"vw":21.933342},{"c":22.22,"h":22.22,"l":22.07,"n":158,"o":22.0891,"t":"2026-10-16T13:35:00Z","v":13394,"vw":22.142316},{"c":22.28,"h":22.28,"l":22.125,"n":221,"o":22.215,"t":"2026-10-16T13:40:00Z","v":15769,"vw":22.191064},{"c":22.195,"h":22.28,"l":22.195,"n":126,"o":22.27,"t":"2026-10-16T13:45:00Z","v":7616,"vw":22.249814},{"c":22.3111,"h":22.345,"l":22.235,"n":68,"o":22.235,"t":"2026-10-16T13:50:00Z","v":13310,"vw":22.309454},{"c":22.27,"h":22.3489,"l":22.27,"n":150,"o":22.3489,"t":"2026-10-16T13:55:00Z","v":5810,"vw":22.313922},{"c":22.22,"h":22.355,"l":22.22,"n":131,"o":22.3,"t":"2026-10-16T14:00:00Z","v":8896,"vw":22.304082},{"c":22.28,"h":22.325,"l":22.21,"n":196,"o":22.22,"t":"2026-10-16T14:05:00Z","v":11286,"vw":22.275951},{"c":22.265,"h":22.33,"l":22.225,"n":332,"o":22.28,"t":"2026-10-16T14:10:00Z","v":25063,"vw":22.270458},{"c":22.34,"h":22.37,"l":22.26,"n":160,"o":22.27,"t":"2026-10-16T14:15:00Z","v":10965,"vw":22.312474},{"c":22.44,"h":22.47,"l":22.33,"n":260,"o":22.33,"t":"2026-10-16T14:20:00Z","v":16160,"vw":22.364495},{"c":22.45,"h":22.51,"l":22.44,"n":201,"o":22.44,"t":"2026-10-16T14:25:00Z","v":19057,"vw":22.478373},{"c":22.45,"h":22.52,"l":22.44,"n":199,"o":22.45,"t":"2026-10-16T14:30:00Z","v":8816,"vw":22.475492},{"c":22.41,"h":22.44,"l":22.39,"n":204,"o":22.44,"t":"2026-10-16T14:35:00Z","v":7503,"vw":22.422775},{"c":22.46,"h":22.49,"l":22.41,"n":181,"o":22.41,"t":"2026-10-16T14:40:00Z","v":6809,"vw":22.456037},{"c":22.475,"h":22.475,"l":22.45,"n":181,"o":22.45,"t":"2026-10-16T14:45:00Z","v":6118,"vw":22.461417},{"c":22.53,"h":22.545,"l":22.49,"n":164,"o":22.49,"t":"2026-10-16T14:50:00Z","v":12960,"vw":22.523598},{"c":22.49,"h":22.56,"l":22.49,"n":202,"o":22.535,"t":"2026-10-16T14:55:00Z","v":9717,"vw":22.531467},{"c":22.45,"h":22.5,"l":22.42,"n":257,"o":22.48,"t":"2026-10-16T15:00:00Z","v":13245,"vw":22.452188},{"c":22.294,"h":22.47,"l":22.29,"n":294,"o":22.45,"t":"2026-10-16T15:05:00Z","v":18480,"vw":22.382324},{"c":22.23,"h":22.33,"l":22.23,"n":242,"o":22.305,"t":"2026-10-16T15:10:00Z","v":10877,"vw":22.282588},{"c":22.26,"h":22.2699,"l":22.2,"n":252,"o":22.24,"t":"2026-10-16T15:15:00Z","v":13443,"vw":22.229105},{"c":22.18,"h":22.25,"l":22.16,"n":232,"o":22.25,"t":"2026-10-16T15:20:00Z","v":14538,"vw":22.207921},{"c":22.17,"h":22.205,"l":22.16,"n":150,"o":22.19,"t":"2026-10-16T15:25:00Z","v":5354,"vw":22.182742},{"c":22.195,"h":22.2,"l":22.16,"n":190,"o":22.16,"t":"2026-10-16T15:30:00Z","v":8066,"vw":22.179568},{"c":22.165,"h":22.22,"l":22.15,"n":220,"o":22.2,"t":"2026-10-16T15:35:00Z","v":11777,"vw":22.178628},{"c":22.13,"h":22.17,"l":22.125,"n":195,"o":22.165,"t":"2026-10-16T15:40:00Z","v":6508,"vw":22.147143},{"c":22.1,"h":22.175,"l":22.1,"n":179,"o":22.11,"t":"2026-10-16T15:45:00Z","v":8812,"vw":22.134133},{"c":22.05,"h":22.1,"l":22.05,"n":218,"o":22.08,"t":"2026-10-16T15:50:00Z","v":12049,"vw":22.085282},{"c":21.98,"h":22.065,"l":21.98,"n":188,"o":22.03,"t":"2026-10-16T15:55:00Z","v":8050,"vw":22.039925},{"c":21.94,"h":21.98,"l":21.87,"n":243,"o":21.98,"t":"2026-10-16T16:00:00Z","v":11554,"vw":21.933388},{"c":21.91,"h":21.99,"l":21.91,"n":150,"o":21.95,"t":"2026-10-16T16:05:00Z","v":7604,"vw":21.956051},{"c":22.01,"h":22.03,"l":21.91,"n":204,"o":21.91,"t":"2026-10-16T16:10:00Z","v":8697,"vw":21.964997},{"c":22,"h":22.05,"l":21.98,"n":192,"o":22.015,"t":"2026-10-16T16:15:00Z","v":12763,"vw":22.015401},{"c":22.03,"h":22.04,"l":21.99,"n":91,"o":22.01,"t":"2026-10-16T16:20:00Z","v":4652,"vw":22.016477},{"c":22.0094,"h":22.025,"l":21.99,"n":102,"o":22.02,"t":"2026-10-16T16:25:00Z","v":6695,"vw":22.013451},{"c":21.95,"h":21.99,"l":21.935,"n":174,"o":21.99,"t":"2026-10-16T16:30:00Z","v":8117,"vw":21.960988},{"c":21.9351,"h":21.95,"l":21.91,"n":217,"o":21.95,"t":"2026-10-16T16:35:00Z","v":12707,"vw":21.928993},{"c":22.035,"h":22.035,"l":21.935,"n":134,"o":21.935,"t":"2026-10-16T16:40:00Z","v":5723,"vw":21.996992},{"c":21.94,"h":22.05,"l":21.92,"n":233,"o":22.04,"t":"2026-10-16T16:45:00Z","v":10001,"vw":22.007376},{"c":21.955,"h":21.955,"l":21.93,"n":148,"o":21.94,"t":"2026-10-16T16:50:00Z","v":7017,"vw":21.943705},{"c":21.955,"h":21.96,"l":21.93,"n":125,"o":21.94,"t":"2026-10-16T16:55:00Z","v":6456,"vw":21.949889},{"c":21.905,"h":21.97,"l":21.9,"n":167,"o":21.955,"t":"2026-10-16T17:00:00Z","v":6179,"vw":21.931049},{"c":21.93,"h":21.93,"l":21.86,"n":247,"o":21.91,"t":"2026-10-16T17:05:00Z","v":10618,"vw":21.894515},{"c":21.87,"h":21.925,"l":21.865,"n":119,"o":21.92,"t":"2026-10-16T17:10:00Z","v":5366,"vw":21.905267},{"c":21.88,"h":21.89,"l":21.85,"n":171,"o":21.875,"t":"2026-10-16T17:15:00Z","v":6130,"vw":21.869742},{"c":21.88,"h":21.89,"l":21.85,"n":155,"o":21.88,"t":"2026-10-16T17:20:00Z","v":5937,"vw":21.87354},{"c":21.895,"h":21.915,"l":21.87,"n":152,"o":21.89,"t":"2026-10-16T17:25:00Z","v":6485,"vw":21.890571},{"c":21.935,"h":21.935,"l":21.89,"n":146,"o":21.9,"t":"2026-10-16T17:30:00Z","v":7147,"vw":21.90573},{"c":21.9,"h":21.95,"l":21.89,"n":158,"o":21.95,"t":"2026-10-16T17:35:00Z","v":9433,"vw":21.923333},{"c":21.99,"h":22.03,"l":21.89,"n":251,"o":21.9,"t":"2026-10-16T17:40:00Z","v":11092,"vw":21.966183},{"c":21.95,"h":21.98,"l":21.945,"n":159,"o":21.98,"t":"2026-10-16T17:45:00Z","v":9587,"vw":21.96649},{"c":21.93,"h":21.94,"l":21.92,"n":139,"o":21.935,"t":"2026-10-16T17:50:00Z","v":4770,"vw":21.927852},{"c":21.9,"h":21.925,"l":21.895,"n":168,"o":21.925,"t":"2026-10-16T17:55:00Z","v":12412,"vw":21.90771},{"c":21.89,"h":21.905,"l":21.87,"n":189,"o":21.89,"t":"2026-10-16T18:00:00Z","v":9643,"vw":21.887447},{"c":21.93,"h":21.93,"l":21.86,"n":137,"o":21.89,"t":"2026-10-16T18:05:00Z","v":5668,"vw":21.894057},{"c":21.93,"h":21.93,"l":21.9,"n":91,"o":21.93,"t":"2026-10-16T18:10:00Z","v":3075,"vw":21.910667},{"c":21.91,"h":21.94,"l":21.91,"n":96,"o":21.93,"t":"2026-10-16T18:15:00Z","v":3473,"vw":21.921905},{"c":21.86,"h":21.91,"l":21.86,"n":168,"o":21.905,"t":"2026-10-16T18:20:00Z","v":7466,"vw":21.884877},{"c":21.875,"h":21.88,"l":21.855,"n":123,"o":21.88,"t":"2026-10-16T18:25:00Z","v":5179,"vw":21.866093},{"c":21.855,"h":21.89,"l":21.82,"n":180,"o":21.87,"t":"2026-10-16T18:30:00Z","v":7272,"vw":21.852423},{"c":21.85,"h":21.86,"l":21.825,"n":154,"o":21.86,"t":"2026-10-16T18:35:00Z","v":6562,"vw":21.838218},{"c":21.84,"h":21.87,"l":21.83,"n":155,"o":21.85,"t":"2026-10-16T18:40:00Z","v":5504,"vw":21.850565},{"c":21.86,"h":21.86,"l":21.835,"n":144,"o":21.84,"t":"2026-10-16T18:45:00Z","v":6044,"vw":21.843787},{"c":21.83,"h":21.865,"l":21.82,"n":142,"o":21.86,"t":"2026-10-16T18:50:00Z","v":5458,"vw":21.83786},{"c":21.87,"h":21.87,"l":21.81,"n":161,"o":21.82,"t":"2026-10-16T18:55:00Z","v":6947,"vw":21.830863},{"c":21.835,"h":21.87,"l":21.8232,"n":238,"o":21.86,"t":"2026-10-16T19:00:00Z","v":9924,"vw":21.849386},{"c":21.84,"h":21.87,"l":21.81,"n":177,"o":21.845,"t":"2026-10-16T19:05:00Z","v":8746,"vw":21.834062},{"c":21.93,"h":21.93,"l":21.85,"n":182,"o":21.85,"t":"2026-10-16T19:10:00Z","v":8101,"vw":21.898843},{"c":21.91,"h":21.95,"l":21.9001,"n":213,"o":21.94,"t":"2026-10-16T19:15:00Z","v":8907,"vw":21.932228},{"c":21.97,"h":21.975,"l":21.92,"n":254,"o":21.92,"t":"2026-10-16T19:20:00Z","v":15241,"vw":21.942507},{"c":22.015,"h":22.015,"l":21.94,"n":239,"o":21.965,"t":"2026-10-16T19:25:00Z","v":11526,"vw":21.962737},{"c":22.04,"h":22.05,"l":22.015,"n":268,"o":22.015,"t":"2026-10-16T19:30:00Z","v":9573,"vw":22.030027},{"c":22.045,"h":22.05,"l":22.01,"n":321,"o":22.035,"t":"2026-10-16T19:35:00Z","v":12733,"vw":22.027631},{"c":21.995,"h":22.055,"l":21.98,"n":259,"o":22.055,"t":"2026-10-16T19:40:00Z","v":12270,"vw":22.015949},{"c":22.025,"h":22.045,"l":21.99,"n":369,"o":22,"t":"2026-10-16T19:45:00Z","v":17822,"vw":22.019249},{"c":22.05,"h":22.095,"l":22.01,"n":714,"o":22.04,"t":"2026-10-16T19:50:00Z","v":35049,"vw":22.047624},{"c":22.075,"h":22.085,"l":22.03,"n":1752,"o":22.06,"t":"2026-10-16T19:55:00Z","v":114360,"vw":22.054947},{"c":22.05,"h":22.05,"l":22.05,"n":12,"o":22.05,"t":"2026-10-16T20:00:00Z","v":47096,"vw":22.05},{"c":22.02,"h":22.04,"l":22.02,"n":6,"o":22.04,"t":"2026-10-19T10:30:00Z","v":1266,"vw":22.027667},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-19T13:20:00Z","v":213,"vw":22.05},{"c":22.165,"h":22.29,"l":21.95,"n":97,"o":21.95,"t":"2026-10-19T13:30:00Z","v":25087,"vw":22.08614},{"c":21.99,"h":22.18,"l":21.99,"n":53,"o":22.18,"t":"2026-10-19T13:35:00Z","v":4104,"vw":22.10942},{"c":21.91,"h":21.98,"l":21.885,"n":57,"o":21.98,"t":"2026-10-19T13:40:00Z","v":4891,"vw":21.912767},{"c":21.955,"h":21.9671,"l":21.83,"n":83,"o":21.91,"t":"2026-10-19T13:45:00Z","v":12970,"vw":21.906771},{"c":21.96,"h":22.015,"l":21.95,"n":60,"o":21.95,"t":"2026-10-19T13:50:00Z","v":12762,"vw":21.959714},{"c":21.99,"h":22,"l":21.955,"n":60,"o":21.97,"t":"2026-10-19T13:55:00Z","v":4543,"vw":21.978046},{"c":21.85,"h":22,"l":21.85,"n":116,"o":21.98,"t":"2026-10-19T14:00:00Z","v":8667,"vw":21.913748},{"c":21.825,"h":21.875,"l":21.825,"n":97,"o":21.85,"t":"2026-10-19T14:05:00Z","v":5269,"vw":21.850806},{"c":21.84,"h":21.855,"l":21.76,"n":137,"o":21.81,"t":"2026-10-19T14:10:00Z","v":8113,"vw":21.800822},{"c":21.875,"h":21.91,"l":21.845,"n":124,"o":21.845,"t":"2026-10-19T14:15:00Z","v":8238,"vw":21.876832},{"c":21.84,"h":21.9046,"l":21.8,"n":117,"o":21.9,"t":"2026-10-19T14:20:00Z","v":8546,"vw":21.863363},{"c":21.88,"h":21.89,"l":21.84,"n":109,"o":21.845,"t":"2026-10-19T14:25:00Z","v":7196,"vw":21.867951},{"c":21.885,"h":21.89,"l":21.865,"n":131,"o":21.88,"t":"2026-10-19T14:30:00Z","v":9572,"vw":21.87293},{"c":21.865,"h":21.91,"l":21.865,"n":102,"o":21.892,"t":"2026-10-19T14:35:00Z","v":5492,"vw":21.88411},{"c":21.9,"h":21.9,"l":21.85,"n":146,"o":21.85,"t":"2026-10-19T14:40:00Z","v":9657,"vw":21.863298},{"c":21.86,"h":21.88,"l":21.815,"n":170,"o":21.88,"t":"2026-10-19T14:45:00Z","v":9879,"vw":21.855176},{"c":21.87,"h":21.89,"l":21.84,"n":118,"o":21.87,"t":"2026-10-19T14:50:00Z","v":6022,"vw":21.866334},{"c":21.91,"h":21.9337,"l":21.87,"n":146,"o":21.87,"t":"2026-10-19T14:55:00Z","v":9611,"vw":21.911492},{"c":21.9,"h":21.94,"l":21.9,"n":82,"o":21.91,"t":"2026-10-19T15:00:00Z","v":4258,"vw":21.921743},{"c":21.94,"h":21.95,"l":21.89,"n":101,"o":21.89,"t":"2026-10-19T15:05:00Z","v":6361,"vw":21.911028},{"c":21.96,"h":21.975,"l":21.9,"n":149,"o":21.93,"t":"2026-10-19T15:10:00Z","v":8130,"vw":21.932945},{"c":21.99,"h":22.005,"l":21.93,"n":124,"o":21.955,"t":"2026-10-19T15:15:00Z","v":5969,"vw":21.964637},{"c":22.07,"h":22.08,"l":22.01,"n":129,"o":22.02,"t":"2026-10-19T15:20:00Z","v":9430,"vw":22.026708},{"c":22.14,"h":22.15,"l":22.07,"n":101,"o":22.07,"t":"2026-10-19T15:25:00Z","v":3176,"vw":22.111178},{"c":22.09,"h":22.12,"l":22.08,"n":102,"o":22.12,"t":"2026-10-19T15:30:00Z","v":4099,"vw":22.094207},{"c":22.115,"h":22.12,"l":22.1,"n":117,"o":22.1,"t":"2026-10-19T15:35:00Z","v":5292,"vw":22.114143},{"c":22.125,"h":22.14,"l":22.09,"n":173,"o":22.09,"t":"2026-10-19T15:40:00Z","v":7513,"vw":22.126905},{"c":22.15,"h":22.15,"l":22.13,"n":116,"o":22.15,"t":"2026-10-19T15:45:00Z","v":4038,"vw":22.141587},{"c":22.115,"h":22.1599,"l":22.115,"n":145,"o":22.15,"t":"2026-10-19T15:50:00Z","v":9625,"vw":22.13201},{"c":22.11,"h":22.115,"l":22.1,"n":97,"o":22.1,"t":"2026-10-19T15:55:00Z","v":6261,"vw":22.107728},{"c":22.1,"h":22.12,"l":22.07,"n":147,"o":22.12,"t":"2026-10-19T16:00:00Z","v":8486,"vw":22.094719},{"c":22.095,"h":22.11,"l":22.04,"n":127,"o":22.11,"t":"2026-10-19T16:05:00Z","v":5183,"vw":22.073905},{"c":22.08,"h":22.09,"l":22.05,"n":67,"o":22.09,"t":"2026-10-19T16:10:00Z","v":3318,"vw":22.072105},{"c":22.07,"h":22.09,"l":22.065,"n":78,"o":22.075,"t":"2026-10-19T16:15:00Z","v":2237,"vw":22.074643},{"c":22.07,"h":22.08,"l":22.07,"n":55,"o":22.07,"t":"2026-10-19T16:20:00Z","v":1706,"vw":22.073125},{"c":22.11,"h":22.13,"l":22.065,"n":204,"o":22.07,"t":"2026-10-19T16:25:00Z","v":10551,"vw":22.097936},{"c":22.13,"h":22.13,"l":22.08,"n":115,"o":22.11,"t":"2026-10-19T16:30:00Z","v":7520,"vw":22.096087},{"c":22.12,"h":22.1351,"l":22.11,"n":96,"o":22.13,"t":"2026-10-19T16:35:00Z","v":6843,"vw":22.125959},{"c":22.115,"h":22.13,"l":22.08,"n":89,"o":22.13,"t":"2026-10-19T16:40:00Z","v":6722,"vw":22.106557},{"c":22.095,"h":22.12,"l":22.08,"n":83,"o":22.12,"t":"2026-10-19T16:45:00Z","v":6692,"vw":22.09468},{"c":22.115,"h":22.12,"l":22.095,"n":60,"o":22.095,"t":"2026-10-19T16:50:00Z","v":5105,"vw":22.10847},{"c":22.105,"h":22.13,"l":22.105,"n":106,"o":22.11,"t":"2026-10-19T16:55:00Z","v":5179,"vw":22.117106},{"c":22.085,"h":22.115,"l":22.08,"n":130,"o":22.1,"t":"2026-10-19T17:00:00Z","v":12853,"vw":22.098134},{"c":22.06,"h":22.09,"l":22.06,"n":85,"o":22.085,"t":"2026-10-19T17:05:00Z","v":4569,"vw":22.071389},{"c":22.11,"h":22.11,"l":22.05,"n":103,"o":22.06,"t":"2026-10-19T17:10:00Z","v":4327,"vw":22.08062},{"c":22.07,"h":22.12,"l":22.06,"n":137,"o":22.11,"t":"2026-10-19T17:15:00Z","v":8615,"vw":22.095963},{"c":22.07,"h":22.07,"l":22.06,"n":63,"o":22.07,"t":"2026-10-19T17:20:00Z","v":2358,"vw":22.067745},{"c":22.095,"h":22.1,"l":22.07,"n":59,"o":22.07,"t":"2026-10-19T17:25:00Z","v":2537,"vw":22.089917},{"c":22.1,"h":22.11,"l":22.09,"n":97,"o":22.095,"t":"2026-10-19T17:30:00Z","v":5660,"vw":22.105377},{"c":22.06,"h":22.1,"l":22.055,"n":179,"o":22.1,"t":"2026-10-19T17:35:00Z","v":14531,"vw":22.076996},{"c":22.07,"h":22.105,"l":22.065,"n":145,"o":22.065,"t":"2026-10-19T17:40:00Z","v":9299,"vw":22.085323},{"c":22.065,"h":22.09,"l":22.06,"n":144,"o":22.06,"t":"2026-10-19T17:45:00Z","v":6218,"vw":22.07827},{"c":22.06,"h":22.065,"l":22.03,"n":200,"o":22.065,"t":"2026-10-19T17:50:00Z","v":9076,"vw":22.047117},{"c":22.065,"h":22.08,"l":22.055,"n":86,"o":22.065,"t":"2026-10-19T17:55:00Z","v":3082,"vw":22.063333},{"c":22.09,"h":22.09,"l":22.05,"n":138,"o":22.07,"t":"2026-10-19T18:00:00Z","v":5676,"vw":22.06539},{"c":22.1,"h":22.105,"l":22.08,"n":172,"o":22.09,"t":"2026-10-19T18:05:00Z","v":6085,"vw":22.089638},{"c":22.105,"h":22.125,"l":22.095,"n":169,"o":22.1,"t":"2026-10-19T18:10:00Z","v":8506,"vw":22.106901},{"c":22.095,"h":22.105,"l":22.09,"n":98,"o":22.1,"t":"2026-10-19T18:15:00Z","v":2952,"vw":22.096},{"c":22.095,"h":22.1001,"l":22.095,"n":124,"o":22.1001,"t":"2026-10-19T18:20:00Z","v":3052,"vw":22.0993},{"c":22.06,"h":22.095,"l":22.06,"n":103,"o":22.09,"t":"2026-10-19T18:25:00Z","v":4425,"vw":22.07704},{"c":22.07,"h":22.085,"l":22.055,"n":144,"o":22.055,"t":"2026-10-19T18:30:00Z","v":5319,"vw":22.070378},{"c":22.08,"h":22.08,"l":22.055,"n":113,"o":22.055,"t":"2026-10-19T18:35:00Z","v":4494,"vw":22.066774},{"c":22.08,"h":22.0899,"l":22.072,"n":96,"o":22.08,"t":"2026-10-19T18:40:00Z","v":2612,"vw":22.078377},{"c":22.14,"h":22.155,"l":22.09,"n":177,"o":22.09,"t":"2026-10-19T18:45:00Z","v":7861,"vw":22.127027},{"c":22.11,"h":22.135,"l":22.105,"n":85,"o":22.135,"t":"2026-10-19T18:50:00Z","v":4269,"vw":22.117303},{"c":22.115,"h":22.125,"l":22.105,"n":127,"o":22.105,"t":"2026-10-19T18:55:00Z","v":4662,"vw":22.115967},{"c":22.1,"h":22.11,"l":22.095,"n":112,"o":22.11,"t":"2026-10-19T19:00:00Z","v":5370,"vw":22.098958},{"c":22.11,"h":22.13,"l":22.09,"n":174,"o":22.09,"t":"2026-10-19T19:05:00Z","v":5678,"vw":22.108061},{"c":22.095,"h":22.125,"l":22.09,"n":139,"o":22.105,"t":"2026-10-19T19:10:00Z","v":6085,"vw":22.115384},{"c":22.15,"h":22.15,"l":22.1,"n":129,"o":22.1,"t":"2026-10-19T19:15:00Z","v":5457,"vw":22.125371},{"c":22.105,"h":22.17,"l":22.1,"n":191,"o":22.165,"t":"2026-10-19T19:20:00Z","v":8558,"vw":22.127646},{"c":22.145,"h":22.145,"l":22.1,"n":221,"o":22.105,"t":"2026-10-19T19:25:00Z","v":10248,"vw":22.118277},{"c":22.165,"h":22.17,"l":22.135,"n":223,"o":22.145,"t":"2026-10-19T19:30:00Z","v":10177,"vw":22.158968},{"c":22.16,"h":22.185,"l":22.15,"n":337,"o":22.165,"t":"2026-10-19T19:35:00Z","v":13189,"vw":22.168162},{"c":22.155,"h":22.16,"l":22.135,"n":274,"o":22.15,"t":"2026-10-19T19:40:00Z","v":11029,"vw":22.152704},{"c":22.13,"h":22.165,"l":22.12,"n":383,"o":22.155,"t":"2026-10-19T19:45:00Z","v":22093,"vw":22.145755},{"c":21.98,"h":22.12,"l":21.97,"n":509,"o":22.12,"t":"2026-10-19T19:50:00Z","v":27652,"vw":22.044215},{"c":21.92,"h":21.98,"l":21.895,"n":1336,"o":21.97,"t":"2026-10-19T19:55:00Z","v":63026,"vw":21.9203},{"c":21.9,"h":21.9,"l":21.9,"n":14,"o":21.9,"t":"2026-10-19T20:00:00Z","v":47260,"vw":21.9},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-19T21:45:00Z","v":750,"vw":21.47},{"c":21.8,"h":21.85,"l":21.66,"n":228,"o":21.69,"t":"2026-10-20T13:30:00Z","v":26421,"vw":21.778231},{"c":22.02,"h":22.07,"l":21.82,"n":104,"o":21.83,"t":"2026-10-20T13:35:00Z","v":7220,"vw":21.932932},{"c":22.06,"h":22.1,"l":21.99,"n":101,"o":22,"t":"2026-10-20T13:40:00Z","v":5900,"vw":22.035874},{"c":21.96,"h":22.06,"l":21.88,"n":281,"o":22.055,"t":"2026-10-20T13:45:00Z","v":19813,"vw":21.949532},{"c":21.955,"h":22.015,"l":21.92,"n":110,"o":21.95,"t":"2026-10-20T13:50:00Z","v":6634,"vw":21.970145},{"c":21.97,"h":21.975,"l":21.89,"n":303,"o":21.925,"t":"2026-10-20T13:55:00Z","v":20940,"vw":21.938702},{"c":21.94,"h":22.01,"l":21.94,"n":264,"o":21.96,"t":"2026-10-20T14:00:00Z","v":20875,"vw":21.953441},{"c":22.04,"h":22.07,"l":21.95,"n":98,"o":21.95,"t":"2026-10-20T14:05:00Z","v":6334,"vw":22.032894},{"c":22.08,"h":22.085,"l":22.02,"n":119,"o":22.03,"t":"2026-10-20T14:10:00Z","v":4622,"vw":22.052097},{"c":22.21,"h":22.23,"l":22.095,"n":119,"o":22.1,"t":"2026-10-20T14:15:00Z","v":8400,"vw":22.146176},{"c":22.34,"h":22.34,"l":22.185,"n":325,"o":22.19,"t":"2026-10-20T14:20:00Z","v":24227,"vw":22.258126},{"c":22.51,"h":22.51,"l":22.335,"n":230,"o":22.36,"t":"2026-10-20T14:25:00Z","v":15715,"vw":22.417558},{"c":22.49,"h":22.53,"l":22.44,"n":194,"o":22.51,"t":"2026-10-20T14:30:00Z","v":11377,"vw":22.504279},{"c":22.495,"h":22.5173,"l":22.46,"n":163,"o":22.5,"t":"2026-10-20T14:35:00Z","v":10867,"vw":22.491986},{"c":22.6,"h":22.68,"l":22.49,"n":259,"o":22.49,"t":"2026-10-20T14:40:00Z","v":18581,"vw":22.617486},{"c":22.47,"h":22.6,"l":22.47,"n":124,"o":22.6,"t":"2026-10-20T14:45:00Z","v":6566,"vw":22.51873},{"c":22.435,"h":22.47,"l":22.42,"n":173,"o":22.465,"t":"2026-10-20T14:50:00Z","v":11752,"vw":22.441242},{"c":22.43,"h":22.44,"l":22.38,"n":233,"o":22.43,"t":"2026-10-20T14:55:00Z","v":13996,"vw":22.413619},{"c":22.43,"h":22.44,"l":22.405,"n":208,"o":22.42,"t":"2026-10-20T15:00:00Z","v":16299,"vw":22.42072},{"c":22.44,"h":22.465,"l":22.43,"n":200,"o":22.44,"t":"2026-10-20T15:05:00Z","v":14684,"vw":22.44532},{"c":22.34,"h":22.46,"l":22.32,"n":468,"o":22.45,"t":"2026-10-20T15:10:00Z","v":32844,"vw":22.423245},{"c":22.415,"h":22.42,"l":22.33,"n":170,"o":22.35,"t":"2026-10-20T15:15:00Z","v":10465,"vw":22.372158},{"c":22.35,"h":22.42,"l":22.33,"n":96,"o":22.42,"t":"2026-10-20T15:20:00Z","v":6814,"vw":22.371435},{"c":22.34,"h":22.375,"l":22.34,"n":189,"o":22.345,"t":"2026-10-20T15:25:00Z","v":10043,"vw":22.358781},{"c":22.3,"h":22.35,"l":22.27,"n":186,"o":22.34,"t":"2026-10-20T15:30:00Z","v":12169,"vw":22.30955},{"c":22.32,"h":22.32,"l":22.29,"n":151,"o":22.295,"t":"2026-10-20T15:35:00Z","v":8787,"vw":22.301685},{"c":22.36,"h":22.39,"l":22.33,"n":168,"o":22.33,"t":"2026-10-20T15:40:00Z","v":11959,"vw":22.35652},{"c":22.345,"h":22.35,"l":22.3,"n":175,"o":22.35,"t":"2026-10-20T15:45:00Z","v":14943,"vw":22.323173},{"c":22.31,"h":22.36,"l":22.305,"n":142,"o":22.35,"t":"2026-10-20T15:50:00Z","v":9144,"vw":22.337162},{"c":22.28,"h":22.31,"l":22.265,"n":141,"o":22.31,"t":"2026-10-20T15:55:00Z","v":10479,"vw":22.283836},{"c":22.24,"h":22.32,"l":22.24,"n":148,"o":22.29,"t":"2026-10-20T16:00:00Z","v":9119,"vw":22.287205},{"c":22.24,"h":22.27,"l":22.23,"n":137,"o":22.245,"t":"2026-10-20T16:05:00Z","v":9990,"vw":22.252015},{"c":22.21,"h":22.24,"l":22.205,"n":120,"o":22.235,"t":"2026-10-20T16:10:00Z","v":8245,"vw":22.223546},{"c":22.125,"h":22.215,"l":22.115,"n":101,"o":22.21,"t":"2026-10-20T16:15:00Z","v":6414,"vw":22.168565},{"c":22.15,"h":22.18,"l":22.125,"n":189,"o":22.125,"t":"2026-10-20T16:20:00Z","v":13287,"vw":22.146716},{"c":22.175,"h":22.185,"l":22.14,"n":110,"o":22.15,"t":"2026-10-20T16:25:00Z","v":7631,"vw":22.16093},{"c":22.145,"h":22.18,"l":22.145,"n":85,"o":22.18,"t":"2026-10-20T16:30:00Z","v":6074,"vw":22.156502},{"c":22.15,"h":22.175,"l":22.14,"n":181,"o":22.14,"t":"2026-10-20T16:35:00Z","v":11524,"vw":22.159989},{"c":22.155,"h":22.17,"l":22.15,"n":95,"o":22.15,"t":"2026-10-20T16:40:00Z","v":6339,"vw":22.15838},{"c":22.16,"h":22.16,"l":22.13,"n":111,"o":22.155,"t":"2026-10-20T16:45:00Z","v":5047,"vw":22.145161},{"c":22.09,"h":22.155,"l":22.09,"n":152,"o":22.145,"t":"2026-10-20T16:50:00Z","v":8778,"vw":22.124803},{"c":22.07,"h":22.115,"l":22.06,"n":135,"o":22.1,"t":"2026-10-20T16:55:00Z","v":7387,"vw":22.089925},{"c":22.07,"h":22.08,"l":22.04,"n":177,"o":22.07,"t":"2026-10-20T17:00:00Z","v":13591,"vw":22.068001},{"c":22.065,"h":22.07,"l":22.055,"n":102,"o":22.06,"t":"2026-10-20T17:05:00Z","v":6378,"vw":22.061881},{"c":22.09,"h":22.09,"l":22.055,"n":103,"o":22.06,"t":"2026-10-20T17:10:00Z","v":4172,"vw":22.067031},{"c":22.11,"h":22.115,"l":22.085,"n":127,"o":22.085,"t":"2026-10-20T17:15:00Z","v":6066,"vw":22.101494},{"c":22.12,"h":22.135,"l":22.11,"n":132,"o":22.11,"t":"2026-10-20T17:20:00Z","v":5895,"vw":22.124398},{"c":22.12,"h":22.13,"l":22.105,"n":162,"o":22.115,"t":"2026-10-20T17:25:00Z","v":9342,"vw":22.117779},{"c":22.145,"h":22.145,"l":22.11,"n":81,"o":22.125,"t":"2026-10-20T17:30:00Z","v":2805,"vw":22.126828},{"c":22.125,"h":22.15,"l":22.125,"n":88,"o":22.145,"t":"2026-10-20T17:35:00Z","v":4893,"vw":22.138074},{"c":22.115,"h":22.13,"l":22.11,"n":114,"o":22.125,"t":"2026-10-20T17:40:00Z","v":7263,"vw":22.122993},{"c":22.12,"h":22.125,"l":22.105,"n":102,"o":22.12,"t":"2026-10-20T17:45:00Z","v":5874,"vw":22.116437},{"c":22.165,"h":22.175,"l":22.13,"n":167,"o":22.13,"t":"2026-10-20T17:50:00Z","v":8638,"vw":22.158001},{"c":22.18,"h":22.18,"l":22.155,"n":89,"o":22.16,"t":"2026-10-20T17:55:00Z","v":5535,"vw":22.16151},{"c":22.195,"h":22.205,"l":22.175,"n":151,"o":22.175,"t":"2026-10-20T18:00:00Z","v":7467,"vw":22.192069},{"c":22.195,"h":22.195,"l":22.165,"n":135,"o":22.19,"t":"2026-10-20T18:05:00Z","v":7203,"vw":22.182376},{"c":22.195,"h":22.215,"l":22.19,"n":123,"o":22.19,"t":"2026-10-20T18:10:00Z","v":7034,"vw":22.203159},{"c":22.19,"h":22.205,"l":22.18,"n":132,"o":22.2,"t":"2026-10-20T18:15:00Z","v":6415,"vw":22.192615},{"c":22.155,"h":22.195,"l":22.155,"n":108,"o":22.19,"t":"2026-10-20T18:20:00Z","v":4635,"vw":22.168677},{"c":22.15,"h":22.165,"l":22.15,"n":133,"o":22.155,"t":"2026-10-20T18:25:00Z","v":7987,"vw":22.156043},{"c":22.15,"h":22.17,"l":22.14,"n":150,"o":22.16,"t":"2026-10-20T18:30:00Z","v":7671,"vw":22.151397},{"c":22.14,"h":22.145,"l":22.135,"n":99,"o":22.145,"t":"2026-10-20T18:35:00Z","v":4790,"vw":22.142917},{"c":22.12,"h":22.14,"l":22.115,"n":97,"o":22.14,"t":"2026-10-20T18:40:00Z","v":4565,"vw":22.126676},{"c":22.125,"h":22.145,"l":22.115,"n":154,"o":22.115,"t":"2026-10-20T18:45:00Z","v":6621,"vw":22.132459},{"c":22.155,"h":22.155,"l":22.125,"n":100,"o":22.125,"t":"2026-10-20T18:50:00Z","v":4949,"vw":22.140132},{"c":22.15,"h":22.16,"l":22.135,"n":200,"o":22.16,"t":"2026-10-20T18:55:00Z","v":12774,"vw":22.142433},{"c":22.155,"h":22.165,"l":22.145,"n":128,"o":22.15,"t":"2026-10-20T19:00:00Z","v":5415,"vw":22.157662},{"c":22.15,"h":22.165,"l":22.13,"n":200,"o":22.15,"t":"2026-10-20T19:05:00Z","v":11667,"vw":22.143149},{"c":22.13,"h":22.155,"l":22.13,"n":131,"o":22.155,"t":"2026-10-20T19:10:00Z","v":4490,"vw":22.144512},{"c":22.09,"h":22.145,"l":22.09,"n":214,"o":22.135,"t":"2026-10-20T19:15:00Z","v":12850,"vw":22.125283},{"c":22.075,"h":22.085,"l":22.0634,"n":177,"o":22.085,"t":"2026-10-20T19:20:00Z","v":7258,"vw":22.074572},{"c":22.105,"h":22.13,"l":22.065,"n":284,"o":22.07,"t":"2026-10-20T19:25:00Z","v":22795,"vw":22.103342},{"c":22.03,"h":22.1,"l":22.03,"n":343,"o":22.1,"t":"2026-10-20T19:30:00Z","v":19301,"vw":22.058105},{"c":22.025,"h":22.035,"l":22.02,"n":229,"o":22.035,"t":"2026-10-20T19:35:00Z","v":14223,"vw":22.0263},{"c":22.03,"h":22.05,"l":22.015,"n":329,"o":22.025,"t":"2026-10-20T19:40:00Z","v":15609,"vw":22.035919},{"c":22.04,"h":22.04,"l":22.015,"n":248,"o":22.04,"t":"2026-10-20T19:45:00Z","v":18796,"vw":22.02561},{"c":22.03,"h":22.065,"l":22.02,"n":611,"o":22.04,"t":"2026-10-20T19:50:00Z","v":62133,"vw":22.045177},{"c":21.92,"h":22.025,"l":21.92,"n":1483,"o":22.025,"t":"2026-10-20T19:55:00Z","v":111295,"vw":21.951733},{"c":21.92,"h":21.92,"l":21.92,"n":17,"o":21.92,"t":"2026-10-20T20:00:00Z","v":61962,"vw":21.92},{"c":21.94,"h":21.95,"l":21.94,"n":3,"o":21.95,"t":"2026-10-21T08:00:00Z","v":201,"vw":21.945},{"c":21.815,"h":22.24,"l":21.785,"n":116,"o":21.895,"t":"2026-10-21T13:30:00Z","v":11445,"vw":21.897414},{"c":21.865,"h":21.865,"l":21.77,"n":69,"o":21.7959,"t":"2026-10-21T13:35:00Z","v":6634,"vw":21.806644},{"c":21.89,"h":22,"l":21.87,"n":112,"o":22,"t":"2026-10-21T13:40:00Z","v":8235,"vw":21.916554},{"c":21.94,"h":21.96,"l":21.86,"n":117,"o":21.89,"t":"2026-10-21T13:45:00Z","v":5600,"vw":21.924604},{"c":21.88,"h":21.925,"l":21.875,"n":88,"o":21.92,"t":"2026-10-21T13:50:00Z","v":5303,"vw":21.90593},{"c":21.86,"h":21.91,"l":21.86,"n":61,"o":21.89,"t":"2026-10-21T13:55:00Z","v":1862,"vw":21.87857},{"c":21.875,"h":21.88,"l":21.81,"n":66,"o":21.84,"t":"2026-10-21T14:00:00Z","v":2888,"vw":21.852344},{"c":21.82,"h":21.865,"l":21.805,"n":81,"o":21.865,"t":"2026-10-21T14:05:00Z","v":4278,"vw":21.842442},{"c":21.87,"h":21.88,"l":21.83,"n":75,"o":21.83,"t":"2026-10-21T14:10:00Z","v":3843,"vw":21.853781},{"c":21.87,"h":21.87,"l":21.85,"n":59,"o":21.86,"t":"2026-10-21T14:15:00Z","v":1867,"vw":21.863125},{"c":21.885,"h":21.895,"l":21.86,"n":52,"o":21.88,"t":"2026-10-21T14:20:00Z","v":2864,"vw":21.87975},{"c":21.9,"h":21.925,"l":21.84,"n":86,"o":21.87,"t":"2026-10-21T14:25:00Z","v":9407,"vw":21.890945},{"c":21.88,"h":21.915,"l":21.88,"n":68,"o":21.905,"t":"2026-10-21T14:30:00Z","v":2721,"vw":21.902679},{"c":21.855,"h":21.87,"l":21.83,"n":42,"o":21.87,"t":"2026-10-21T14:35:00Z","v":2396,"vw":21.836176},{"c":21.815,"h":21.86,"l":21.815,"n":66,"o":21.83,"t":"2026-10-21T14:40:00Z","v":2416,"vw":21.841667},{"c":21.82,"h":21.83,"l":21.79,"n":48,"o":21.805,"t":"2026-10-21T14:45:00Z","v":1926,"vw":21.812895},{"c":21.79,"h":21.83,"l":21.79,"n":60,"o":21.83,"t":"2026-10-21T14:50:00Z","v":1651,"vw":21.816333},{"c":21.78,"h":21.798,"l":21.765,"n":62,"o":21.775,"t":"2026-10-21T14:55:00Z","v":3554,"vw":21.78223},{"c":21.75,"h":21.77,"l":21.73,"n":37,"o":21.77,"t":"2026-10-21T15:00:00Z","v":1458,"vw":21.738},{"c":21.75,"h":21.76,"l":21.74,"n":57,"o":21.74,"t":"2026-10-21T15:05:00Z","v":3045,"vw":21.748829},{"c":21.73,"h":21.74,"l":21.71,"n":42,"o":21.74,"t":"2026-10-21T15:10:00Z","v":1841,"vw":21.725715},{"c":21.73,"h":21.745,"l":21.73,"n":48,"o":21.73,"t":"2026-10-21T15:15:00Z","v":2087,"vw":21.736753},{"c":21.84,"h":21.8464,"l":21.73,"n":93,"o":21.73,"t":"2026-10-21T15:20:00Z","v":3586,"vw":21.778061},{"c":21.915,"h":21.92,"l":21.84,"n":128,"o":21.84,"t":"2026-10-21T15:25:00Z","v":6175,"vw":21.871137},{"c":21.855,"h":21.9,"l":21.855,"n":76,"o":21.89,"t":"2026-10-21T15:30:00Z","v":3369,"vw":21.884399},{"c":21.88,"h":21.88,"l":21.83,"n":77,"o":21.855,"t":"2026-10-21T15:35:00Z","v":3622,"vw":21.850476},{"c":21.84,"h":21.88,"l":21.84,"n":54,"o":21.87,"t":"2026-10-21T15:40:00Z","v":2535,"vw":21.864048},{"c":21.815,"h":21.85,"l":21.8,"n":169,"o":21.84,"t":"2026-10-21T15:45:00Z","v":21449,"vw":21.816106},{"c":21.78,"h":21.81,"l":21.78,"n":66,"o":21.81,"t":"2026-10-21T15:50:00Z","v":1802,"vw":21.799},{"c":21.775,"h":21.8,"l":21.775,"n":96,"o":21.775,"t":"2026-10-21T15:55:00Z","v":3817,"vw":21.786589},{"c":21.78,"h":21.78,"l":21.765,"n":56,"o":21.77,"t":"2026-10-21T16:00:00Z","v":3634,"vw":21.771607},{"c":21.77,"h":21.78,"l":21.745,"n":96,"o":21.77,"t":"2026-10-21T16:05:00Z","v":6130,"vw":21.762912},{"c":21.76,"h":21.77,"l":21.76,"n":62,"o":21.77,"t":"2026-10-21T16:10:00Z","v":2161,"vw":21.767917},{"c":21.76,"h":21.775,"l":21.75,"n":145,"o":21.76,"t":"2026-10-21T16:15:00Z","v":4838,"vw":21.766734},{"c":21.8,"h":21.8,"l":21.75,"n":101,"o":21.75,"t":"2026-10-21T16:20:00Z","v":5570,"vw":21.781054},{"c":21.82,"h":21.82,"l":21.81,"n":93,"o":21.82,"t":"2026-10-21T16:25:00Z","v":2819,"vw":21.814091},{"c":21.775,"h":21.82,"l":21.77,"n":89,"o":21.82,"t":"2026-10-21T16:30:00Z","v":4293,"vw":21.796111},{"c":21.92,"h":21.94,"l":21.76,"n":203,"o":21.77,"t":"2026-10-21T16:35:00Z","v":11555,"vw":21.849096},{"c":21.89,"h":21.95,"l":21.835,"n":213,"o":21.93,"t":"2026-10-21T16:40:00Z","v":10625,"vw":21.884932},{"c":21.85,"h":21.905,"l":21.85,"n":44,"o":21.88,"t":"2026-10-21T16:45:00Z","v":1755,"vw":21.865769},{"c":21.83,"h":21.845,"l":21.822,"n":79,"o":21.845,"t":"2026-10-21T16:50:00Z","v":3943,"vw":21.835161},{"c":21.8,"h":21.835,"l":21.8,"n":108,"o":21.835,"t":"2026-10-21T16:55:00Z","v":5133,"vw":21.820096},{"c":21.78,"h":21.8,"l":21.78,"n":87,"o":21.79,"t":"2026-10-21T17:00:00Z","v":5390,"vw":21.790222},{"c":21.805,"h":21.805,"l":21.76,"n":62,"o":21.78,"t":"2026-10-21T17:05:00Z","v":2044,"vw":21.786388},{"c":21.85,"h":21.85,"l":21.81,"n":64,"o":21.81,"t":"2026-10-21T17:10:00Z","v":2996,"vw":21.817336},{"c":21.835,"h":21.86,"l":21.835,"n":69,"o":21.86,"t":"2026-10-21T17:15:00Z","v":3176,"vw":21.84875},{"c":21.84,"h":21.84,"l":21.835,"n":25,"o":21.84,"t":"2026-10-21T17:20:00Z","v":1106,"vw":21.838913},{"c":21.86,"h":21.87,"l":21.805,"n":231,"o":21.84,"t":"2026-10-21T17:25:00Z","v":14808,"vw":21.841782},{"c":21.855,"h":21.86,"l":21.82,"n":170,"o":21.86,"t":"2026-10-21T17:30:00Z","v":12171,"vw":21.836652},{"c":21.845,"h":21.85,"l":21.845,"n":47,"o":21.85,"t":"2026-10-21T17:35:00Z","v":1630,"vw":21.849091},{"c":21.87,"h":21.87,"l":21.845,"n":20,"o":21.845,"t":"2026-10-21T17:40:00Z","v":683,"vw":21.858182},{"c":21.84,"h":21.855,"l":21.83,"n":84,"o":21.855,"t":"2026-10-21T17:45:00Z","v":3372,"vw":21.840357},{"c":21.87,"h":21.87,"l":21.85,"n":53,"o":21.85,"t":"2026-10-21T17:50:00Z","v":1543,"vw":21.855},{"c":21.8878,"h":21.9,"l":21.88,"n":78,"o":21.88,"t":"2026-10-21T17:55:00Z","v":4167,"vw":21.88787},{"c":21.91,"h":21.91,"l":21.8701,"n":163,"o":21.88,"t":"2026-10-21T18:00:00Z","v":6515,"vw":21.893312},{"c":21.89,"h":21.91,"l":21.88,"n":106,"o":21.9,"t":"2026-10-21T18:05:00Z","v":5503,"vw":21.891316},{"c":21.905,"h":21.905,"l":21.885,"n":43,"o":21.89,"t":"2026-10-21T18:10:00Z","v":2248,"vw":21.894189},{"c":21.895,"h":21.91,"l":21.89,"n":96,"o":21.9,"t":"2026-10-21T18:15:00Z","v":3356,"vw":21.900455},{"c":21.88,"h":21.89,"l":21.865,"n":103,"o":21.89,"t":"2026-10-21T18:20:00Z","v":4053,"vw":21.878934},{"c":21.87,"h":21.89,"l":21.87,"n":127,"o":21.875,"t":"2026-10-21T18:25:00Z","v":4097,"vw":21.8748},{"c":21.92,"h":21.92,"l":21.87,"n":113,"o":21.87,"t":"2026-10-21T18:30:00Z","v":4018,"vw":21.8925},{"c":21.925,"h":21.925,"l":21.9,"n":105,"o":21.91,"t":"2026-10-21T18:35:00Z","v":4295,"vw":21.914099},{"c":21.93,"h":21.93,"l":21.91,"n":107,"o":21.92,"t":"2026-10-21T18:40:00Z","v":3860,"vw":21.921031},{"c":21.82,"h":21.92,"l":21.82,"n":242,"o":21.92,"t":"2026-10-21T18:45:00Z","v":16023,"vw":21.871749},{"c":21.835,"h":21.85,"l":21.81,"n":103,"o":21.82,"t":"2026-10-21T18:50:00Z","v":6263,"vw":21.832553},{"c":21.715,"h":21.83,"l":21.71,"n":234,"o":21.83,"t":"2026-10-21T18:55:00Z","v":7880,"vw":21.768659},{"c":21.68,"h":21.71,"l":21.61,"n":201,"o":21.7,"t":"2026-10-21T19:00:00Z","v":12094,"vw":21.660687},{"c":21.678,"h":21.72,"l":21.678,"n":126,"o":21.68,"t":"2026-10-21T19:05:00Z","v":6820,"vw":21.69},{"c":21.7,"h":21.7,"l":21.63,"n":156,"o":21.66,"t":"2026-10-21T19:10:00Z","v":8428,"vw":21.661093},{"c":21.88,"h":21.88,"l":21.705,"n":356,"o":21.705,"t":"2026-10-21T19:15:00Z","v":26288,"vw":21.82937},{"c":21.86,"h":21.89,"l":21.84,"n":210,"o":21.885,"t":"2026-10-21T19:20:00Z","v":11350,"vw":21.860576},{"c":21.965,"h":21.965,"l":21.88,"n":264,"o":21.88,"t":"2026-10-21T19:25:00Z","v":13241,"vw":21.908694},{"c":21.98,"h":22,"l":21.93,"n":211,"o":21.95,"t":"2026-10-21T19:30:00Z","v":10867,"vw":21.964583},{"c":22.11,"h":22.11,"l":21.98,"n":332,"o":21.98,"t":"2026-10-21T19:35:00Z","v":18644,"vw":22.028128},{"c":22.075,"h":22.11,"l":22.06,"n":254,"o":22.11,"t":"2026-10-21T19:40:00Z","v":15262,"vw":22.076922},{"c":22.08,"h":22.125,"l":22.07,"n":329,"o":22.075,"t":"2026-10-21T19:45:00Z","v":20155,"vw":22.097616},{"c":22.06,"h":22.105,"l":22.0528,"n":476,"o":22.09,"t":"2026-10-21T19:50:00Z","v":27717,"vw":22.08221},{"c":22.04,"h":22.055,"l":22.015,"n":1088,"o":22.05,"t":"2026-10-21T19:55:00Z","v":54806,"vw":22.031799},{"c":22.04,"h":22.04,"l":22.04,"n":16,"o":22.04,"t":"2026-10-21T20:00:00Z","v":47610,"vw":22.04},{"c":21.49,"h":21.55,"l":21.34,"n":6,"o":21.34,"t":"2026-10-22T08:00:00Z","v":1680,"vw":21.45369},{"c":21.3,"h":21.3,"l":21.3,"n":5,"o":21.3,"t":"2026-10-22T08:05:00Z","v":658,"vw":21.3},{"c":21.3,"h":21.32,"l":21.29,"n":37,"o":21.32,"t":"2026-10-22T09:00:00Z","v":1155,"vw":21.300714},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-22T11:15:00Z","v":300,"vw":21.31},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-22T11:45:00Z","v":100,"vw":21.3},{"c":21.085,"h":21.4,"l":21.06,"n":250,"o":21.3,"t":"2026-10-22T13:30:00Z","v":19854,"vw":21.173482},{"c":21.13,"h":21.16,"l":21.03,"n":111,"o":21.13,"t":"2026-10-22T13:35:00Z","v":11760,"vw":21.087632},{"c":21.03,"h":21.12,"l":21.03,"n":88,"o":21.11,"t":"2026-10-22T13:40:00Z","v":6780,"vw":21.088683},{"c":21.08,"h":21.095,"l":20.955,"n":142,"o":21.035,"t":"2026-10-22T13:45:00Z","v":9521,"vw":21.047893},{"c":21,"h":21.04,"l":20.99,"n":92,"o":21.04,"t":"2026-10-22T13:50:00Z","v":5023,"vw":21.002725},{"c":21.065,"h":21.09,"l":21.005,"n":77,"o":21.005,"t":"2026-10-22T13:55:00Z","v":4616,"vw":21.059923},{"c":20.96,"h":21.07,"l":20.93,"n":165,"o":21.06,"t":"2026-10-22T14:00:00Z","v":7006,"vw":21.01},{"c":20.885,"h":20.97,"l":20.88,"n":155,"o":20.94,"t":"2026-10-22T14:05:00Z","v":5116,"vw":20.906502},{"c":20.855,"h":20.9,"l":20.855,"n":138,"o":20.88,"t":"2026-10-22T14:10:00Z","v":6428,"vw":20.869774},{"c":20.79,"h":20.85,"l":20.78,"n":177,"o":20.84,"t":"2026-10-22T14:15:00Z","v":14615,"vw":20.824608},{"c":20.69,"h":20.8,"l":20.69,"n":104,"o":20.78,"t":"2026-10-22T14:20:00Z","v":3591,"vw":20.747},{"c":20.61,"h":20.67,"l":20.61,"n":116,"o":20.67,"t":"2026-10-22T14:25:00Z","v":6077,"vw":20.641694},{"c":20.61,"h":20.62,"l":20.56,"n":242,"o":20.615,"t":"2026-10-22T14:30:00Z","v":32509,"vw":20.595211},{"c":20.53,"h":20.61,"l":20.52,"n":114,"o":20.61,"t":"2026-10-22T14:35:00Z","v":6799,"vw":20.561646},{"c":20.64,"h":20.66,"l":20.54,"n":155,"o":20.54,"t":"2026-10-22T14:40:00Z","v":10094,"vw":20.61675},{"c":20.58,"h":20.64,"l":20.57,"n":232,"o":20.62,"t":"2026-10-22T14:45:00Z","v":12701,"vw":20.60068},{"c":20.565,"h":20.61,"l":20.53,"n":183,"o":20.59,"t":"2026-10-22T14:50:00Z","v":10738,"vw":20.572062},{"c":20.51,"h":20.56,"l":20.48,"n":191,"o":20.555,"t":"2026-10-22T14:55:00Z","v":11591,"vw":20.505394},{"c":20.49,"h":20.505,"l":20.45,"n":200,"o":20.5,"t":"2026-10-22T15:00:00Z","v":13551,"vw":20.488239},{"c":20.45,"h":20.51,"l":20.415,"n":198,"o":20.49,"t":"2026-10-22T15:05:00Z","v":9466,"vw":20.460959},{"c":20.38,"h":20.42,"l":20.35,"n":326,"o":20.42,"t":"2026-10-22T15:10:00Z","v":23603,"vw":20.386202},{"c":20.505,"h":20.51,"l":20.38,"n":233,"o":20.38,"t":"2026-10-22T15:15:00Z","v":10798,"vw":20.450479},{"c":20.48,"h":20.5,"l":20.44,"n":157,"o":20.5,"t":"2026-10-22T15:20:00Z","v":6413,"vw":20.464426},{"c":20.38,"h":20.47,"l":20.38,"n":118,"o":20.47,"t":"2026-10-22T15:25:00Z","v":6445,"vw":20.427975},{"c":20.36,"h":20.38,"l":20.358,"n":109,"o":20.3792,"t":"2026-10-22T15:30:00Z","v":5243,"vw":20.371062},{"c":20.34,"h":20.38,"l":20.34,"n":154,"o":20.3451,"t":"2026-10-22T15:35:00Z","v":7012,"vw":20.354137},{"c":20.3,"h":20.33,"l":20.29,"n":182,"o":20.33,"t":"2026-10-22T15:40:00Z","v":13435,"vw":20.304955},{"c":20.29,"h":20.32,"l":20.28,"n":110,"o":20.305,"t":"2026-10-22T15:45:00Z","v":5282,"vw":20.301014},{"c":20.32,"h":20.32,"l":20.27,"n":164,"o":20.292,"t":"2026-10-22T15:50:00Z","v":5771,"vw":20.295516},{"c":20.3,"h":20.335,"l":20.28,"n":134,"o":20.31,"t":"2026-10-22T15:55:00Z","v":6758,"vw":20.308171},{"c":20.325,"h":20.34,"l":20.31,"n":159,"o":20.31,"t":"2026-10-22T16:00:00Z","v":7138,"vw":20.320152},{"c":20.32,"h":20.34,"l":20.27,"n":154,"o":20.33,"t":"2026-10-22T16:05:00Z","v":7030,"vw":20.308933},{"c":20.325,"h":20.325,"l":20.28,"n":93,"o":20.31,"t":"2026-10-22T16:10:00Z","v":2996,"vw":20.2945},{"c":20.35,"h":20.37,"l":20.33,"n":81,"o":20.34,"t":"2026-10-22T16:15:00Z","v":3972,"vw":20.355276},{"c":20.36,"h":20.37,"l":20.32,"n":165,"o":20.34,"t":"2026-10-22T16:20:00Z","v":10068,"vw":20.347134},{"c":20.36,"h":20.4,"l":20.35,"n":149,"o":20.365,"t":"2026-10-22T16:25:00Z","v":7015,"vw":20.382022},{"c":20.33,"h":20.3645,"l":20.33,"n":74,"o":20.3645,"t":"2026-10-22T16:30:00Z","v":3962,"vw":20.349772},{"c":20.33,"h":20.38,"l":20.33,"n":144,"o":20.34,"t":"2026-10-22T16:35:00Z","v":8680,"vw":20.356575},{"c":20.31,"h":20.34,"l":20.31,"n":91,"o":20.33,"t":"2026-10-22T16:40:00Z","v":5827,"vw":20.321665},{"c":20.255,"h":20.31,"l":20.24,"n":125,"o":20.31,"t":"2026-10-22T16:45:00Z","v":6277,"vw":20.259884},{"c":20.26,"h":20.3,"l":20.23,"n":132,"o":20.255,"t":"2026-10-22T16:50:00Z","v":6918,"vw":20.264803},{"c":20.345,"h":20.345,"l":20.26,"n":77,"o":20.265,"t":"2026-10-22T16:55:00Z","v":3898,"vw":20.299666},{"c":20.26,"h":20.34,"l":20.26,"n":101,"o":20.34,"t":"2026-10-22T17:00:00Z","v":6107,"vw":20.299449},{"c":20.32,"h":20.32,"l":20.255,"n":144,"o":20.275,"t":"2026-10-22T17:05:00Z","v":6959,"vw":20.288305},{"c":20.3601,"h":20.37,"l":20.33,"n":133,"o":20.33,"t":"2026-10-22T17:10:00Z","v":8060,"vw":20.350011},{"c":20.41,"h":20.435,"l":20.35,"n":129,"o":20.375,"t":"2026-10-22T17:15:00Z","v":7430,"vw":20.400707},{"c":20.49,"h":20.51,"l":20.41,"n":263,"o":20.41,"t":"2026-10-22T17:20:00Z","v":22939,"vw":20.482076},{"c":20.51,"h":20.51,"l":20.47,"n":76,"o":20.49,"t":"2026-10-22T17:25:00Z","v":5030,"vw":20.487723},{"c":20.51,"h":20.51,"l":20.465,"n":124,"o":20.51,"t":"2026-10-22T17:30:00Z","v":9664,"vw":20.494756},{"c":20.53,"h":20.535,"l":20.49,"n":116,"o":20.51,"t":"2026-10-22T17:35:00Z","v":7227,"vw":20.511011},{"c":20.55,"h":20.55,"l":20.51,"n":69,"o":20.52,"t":"2026-10-22T17:40:00Z","v":3488,"vw":20.534261},{"c":20.53,"h":20.57,"l":20.53,"n":98,"o":20.57,"t":"2026-10-22T17:45:00Z","v":5102,"vw":20.55299},{"c":20.56,"h":20.56,"l":20.515,"n":113,"o":20.52,"t":"2026-10-22T17:50:00Z","v":5505,"vw":20.539125},{"c":20.53,"h":20.59,"l":20.52,"n":140,"o":20.58,"t":"2026-10-22T17:55:00Z","v":14584,"vw":20.560091},{"c":20.49,"h":20.53,"l":20.465,"n":167,"o":20.53,"t":"2026-10-22T18:00:00Z","v":11265,"vw":20.505733},{"c":20.49,"h":20.5,"l":20.47,"n":136,"o":20.49,"t":"2026-10-22T18:05:00Z","v":10060,"vw":20.481309},{"c":20.49,"h":20.495,"l":20.46,"n":120,"o":20.49,"t":"2026-10-22T18:10:00Z","v":8458,"vw":20.479326},{"c":20.54,"h":20.55,"l":20.4801,"n":183,"o":20.49,"t":"2026-10-22T18:15:00Z","v":15414,"vw":20.53154},{"c":20.48,"h":20.55,"l":20.47,"n":217,"o":20.54,"t":"2026-10-22T18:20:00Z","v":16585,"vw":20.507101},{"c":20.48,"h":20.5,"l":20.48,"n":113,"o":20.48,"t":"2026-10-22T18:25:00Z","v":8602,"vw":20.492528},{"c":20.47,"h":20.48,"l":20.44,"n":179,"o":20.47,"t":"2026-10-22T18:30:00Z","v":11375,"vw":20.461221},{"c":20.46,"h":20.48,"l":20.445,"n":112,"o":20.46,"t":"2026-10-22T18:35:00Z","v":6688,"vw":20.462641},{"c":20.43,"h":20.45,"l":20.425,"n":101,"o":20.45,"t":"2026-10-22T18:40:00Z","v":4347,"vw":20.432421},{"c":20.42,"h":20.44,"l":20.41,"n":174,"o":20.435,"t":"2026-10-22T18:45:00Z","v":7725,"vw":20.430097},{"c":20.41,"h":20.42,"l":20.395,"n":159,"o":20.415,"t":"2026-10-22T18:50:00Z","v":7318,"vw":20.409337},{"c":20.37,"h":20.425,"l":20.37,"n":109,"o":20.415,"t":"2026-10-22T18:55:00Z","v":5668,"vw":20.403164},{"c":20.33,"h":20.375,"l":20.285,"n":145,"o":20.375,"t":"2026-10-22T19:00:00Z","v":7582,"vw":20.320857},{"c":20.38,"h":20.39,"l":20.34,"n":140,"o":20.34,"t":"2026-10-22T19:05:00Z","v":7462,"vw":20.370636},{"c":20.395,"h":20.42,"l":20.365,"n":231,"o":20.38,"t":"2026-10-22T19:10:00Z","v":14712,"vw":20.392732},{"c":20.4,"h":20.41,"l":20.375,"n":193,"o":20.39,"t":"2026-10-22T19:15:00Z","v":11977,"vw":20.394134},{"c":20.405,"h":20.465,"l":20.4,"n":245,"o":20.4,"t":"2026-10-22T19:20:00Z","v":15025,"vw":20.433321},{"c":20.465,"h":20.465,"l":20.41,"n":212,"o":20.41,"t":"2026-10-22T19:25:00Z","v":12881,"vw":20.433436},{"c":20.395,"h":20.465,"l":20.395,"n":239,"o":20.465,"t":"2026-10-22T19:30:00Z","v":15506,"vw":20.424401},{"c":20.345,"h":20.415,"l":20.34,"n":275,"o":20.39,"t":"2026-10-22T19:35:00Z","v":15641,"vw":20.376713},{"c":20.42,"h":20.42,"l":20.34,"n":311,"o":20.345,"t":"2026-10-22T19:40:00Z","v":19648,"vw":20.383232},{"c":20.44,"h":20.45,"l":20.405,"n":379,"o":20.41,"t":"2026-10-22T19:45:00Z","v":26213,"vw":20.421619},{"c":20.5,"h":20.525,"l":20.4,"n":583,"o":20.43,"t":"2026-10-22T19:50:00Z","v":35553,"vw":20.484173},{"c":20.49,"h":20.515,"l":20.46,"n":1378,"o":20.495,"t":"2026-10-22T19:55:00Z","v":86636,"vw":20.477986},{"c":20.5,"h":20.5,"l":20.5,"n":12,"o":20.5,"t":"2026-10-22T20:00:00Z","v":69239,"vw":20.5}],"history":[{"c":7.55,"h":7.65,"l":7.5,"n":5977,"o":7.65,"t":"2024-10-21T04:00:00Z","v":808481,"vw":7.554356},{"c":7.6,"h":7.67,"l":7.53,"n":5986,"o":7.62,"t":"2024-10-22T04:00:00Z","v":706160,"vw":7.593725},{"c":7.45,"h":7.52,"l":7.3925,"n":6181,"o":7.52,"t":"2024-10-23T04:00:00Z","v":984459,"vw":7.44614},{"c":7.5,"h":7.53,"l":7.29,"n":5425,"o":7.53,"t":"2024-10-24T04:00:00Z","v":895187,"vw":7.427607},{"c":7.25,"h":7.51,"l":7.24,"n":5229,"o":7.42,"t":"2024-10-25T04:00:00Z","v":759930,"vw":7.322947},{"c":7.16,"h":7.3,"l":7.16,"n":4572,"o":7.26,"t":"2024-10-28T04:00:00Z","v":544488,"vw":7.214484},{"c":7.31,"h":7.345,"l":7.21,"n":3853,"o":7.23,"t":"2024-10-29T04:00:00Z","v":576347,"vw":7.292902},{"c":7.26,"h":7.37,"l":7.12,"n":3641,"o":7.37,"t":"2024-10-30T04:00:00Z","v":604841,"vw":7.196171},{"c":7.08,"h":7.275,"l":6.96,"n":5080,"o":7.09,"t":"2024-10-31T04:00:00Z","v":980547,"vw":7.071524},{"c":6.52,"h":6.91,"l":6.3,"n":10765,"o":6.77,"t":"2024-11-01T04:00:00Z","v":1642666,"vw":6.630865},{"c":6.37,"h":6.56,"l":6.33,"n":6784,"o":6.56,"t":"2024-11-04T05:00:00Z","v":980308,"vw":6.400487},{"c":6.36,"h":6.6,"l":6.345,"n":6213,"o":6.35,"t":"2024-11-05T05:00:00Z","v":954219,"vw":6.429887},{"c":6.2,"h":6.28,"l":5.945,"n":6897,"o":6.08,"t":"2024-11-06T05:00:00Z","v":1296125,"vw":6.202059},{"c":6.5,"h":6.545,"l":6.25,"n":6653,"o":6.28,"t":"2024-11-07T05:00:00Z","v":1074076,"vw":6.435226},{"c":6.46,"h":6.49,"l":6.36,"n":4931,"o":6.45,"t":"2024-11-08T05:00:00Z","v":812103,"vw":6.426641},{"c":6.21,"h":6.34,"l":6.1,"n":6789,"o":6.24,"t":"2024-11-11T05:00:00Z","v":1254691,"vw":6.192215},{"c":6.15,"h":6.25,"l":6.01,"n":7938,"o":6.21,"t":"2024-11-12T05:00:00Z","v":1114863,"vw":6.099578},{"c":5.92,"h":6.22,"l":5.895,"n":6447,"o":6.15,"t":"2024-11-13T05:00:00Z","v":1618236,"vw":5.966875},{"c":5.85,"h":5.935,"l":5.81,"n":5236,"o":5.83,"t":"2024-11-14T05:00:00Z","v":1144061,"vw":5.86462},{"c":5.78,"h":5.91,"l":5.76,"n":5628,"o":5.8,"t":"2024-11-15T05:00:00Z","v":838941,"vw":5.812416},{"c":5.96,"h":6.02,"l":5.92,"n":4770,"o":5.97,"t":"2024-11-18T05:00:00Z","v":1219086,"vw":5.95568},{"c":6.02,"h":6.075,"l":5.965,"n":5093,"o":6.03,"t":"2024-11-19T05:00:00Z","v":789294,"vw":6.022391},{"c":6.06,"h":6.065,"l":5.945,"n":5809,"o":5.99,"t":"2024-11-20T05:00:00Z","v":1167774,"vw":6.03102},{"c":6.26,"h":6.275,"l":6.13,"n":4539,"o":6.15,"t":"2024-11-21T05:00:00Z","v":814351,"vw":6.237234},{"c":6.24,"h":6.33,"l":6.212,"n":4161,"o":6.33,"t":"2024-11-22T05:00:00Z","v":491100,"vw":6.256835},{"c":5.96,"h":6.08,"l":5.93,"n":5000,"o":6.08,"t":"2024-11-25T05:00:00Z","v":837535,"vw":5.984312},{"c":5.91,"h":5.95,"l":5.86,"n":3680,"o":5.95,"t":"2024-11-26T05:00:00Z","v":486478,"vw":5.905166},{"c":5.99,"h":6.03,"l":5.905,"n":4235,"o":5.94,"t":"2024-11-27T05:00:00Z","v":614728,"vw":5.955608},{"c":6.03,"h":6.115,"l":6,"n":2646,"o":6.07,"t":"2024-11-29T05:00:00Z","v":335437,"vw":6.057823},{"c":5.95,"h":6.01,"l":5.88,"n":5233,"o":6,"t":"2024-12-02T05:00:00Z","v":683935,"vw":5.945183},{"c":6.17,"h":6.21,"l":6,"n":4467,"o":6,"t":"2024-12-03T05:00:00Z","v":986525,"vw":6.153402},{"c":6.07,"h":6.245,"l":6.035,"n":4642,"o":6.17,"t":"2024-12-04T05:00:00Z","v":788663,"vw":6.110337},{"c":6,"h":6.1785,"l":5.9641,"n":5643,"o":6.08,"t":"2024-12-05T05:00:00Z","v":730443,"vw":6.017051},{"c":5.84,"h":6,"l":5.81,"n":4956,"o":6,"t":"2024-12-06T05:00:00Z","v":801100,"vw":5.858392},{"c":6.03,"h":6.17,"l":5.95,"n":4754,"o":5.95,"t":"2024-12-09T05:00:00Z","v":1250738,"vw":6.074899},{"c":6,"h":6.105,"l":5.975,"n":4062,"o":6.1,"t":"2024-12-10T05:00:00Z","v":731961,"vw":6.010656},{"c":6.08,"h":6.15,"l":5.98,"n":4701,"o":6.04,"t":"2024-12-11T05:00:00Z","v":1004963,"vw":6.06893},{"c":5.89,"h":6.005,"l":5.885,"n":3427,"o":5.94,"t":"2024-12-12T05:00:00Z","v":608783,"vw":5.917661},{"c":5.83,"h":5.8745,"l":5.72,"n":4292,"o":5.84,"t":"2024-12-13T05:00:00Z","v":827199,"vw":5.793055},{"c":5.98,"h":6.06,"l":5.78,"n":10771,"o":5.91,"t":"2024-12-16T05:00:00Z","v":2154876,"vw":5.963593},{"c":5.87,"h":5.95,"l":5.805,"n":6755,"o":5.85,"t":"2024-12-17T05:00:00Z","v":1138129,"vw":5.871888},{"c":5.62,"h":5.93,"l":5.615,"n":6229,"o":5.88,"t":"2024-12-18T05:00:00Z","v":1217373,"vw":5.769619},{"c":5.68,"h":5.7,"l":5.6,"n":7393,"o":5.67,"t":"2024-12-19T05:00:00Z","v":1376283,"vw":5.652902},{"c":5.69,"h":5.835,"l":5.63,"n":6349,"o":5.63,"t":"2024-12-20T05:00:00Z","v":5403918,"vw":5.712715},{"c":5.67,"h":5.71,"l":5.62,"n":3339,"o":5.66,"t":"2024-12-23T05:00:00Z","v":656708,"vw":5.667418},{"c":5.62,"h":5.72,"l":5.5942,"n":1654,"o":5.72,"t":"2024-12-24T05:00:00Z","v":236468,"vw":5.62823},{"c":5.66,"h":5.68,"l":5.59,"n":3325,"o":5.65,"t":"2024-12-26T05:00:00Z","v":354038,"vw":5.661044},{"c":5.67,"h":5.67,"l":5.52,"n":3749,"o":5.6,"t":"2024-12-27T05:00:00Z","v":794715,"vw":5.626444},{"c":5.56,"h":5.67,"l":5.505,"n":3942,"o":5.63,"t":"2024-12-30T05:00:00Z","v":650431,"vw":5.574759},{"c":5.69,"h":5.703,"l":5.56,"n":3162,"o":5.57,"t":"2024-12-31T05:00:00Z","v":640035,"vw":5.670629},{"c":5.89,"h":5.935,"l":5.75,"n":3267,"o":5.8,"t":"2025-01-02T05:00:00Z","v":661088,"vw":5.874998},{"c":5.79,"h":5.9,"l":5.765,"n":3584,"o":5.9,"t":"2025-01-03T05:00:00Z","v":604691,"vw":5.799365},{"c":5.73,"h":5.87,"l":5.7,"n":3850,"o":5.85,"t":"2025-01-06T05:00:00Z","v":573859,"vw":5.743112},{"c":5.8,"h":5.95,"l":5.7588,"n":2829,"o":5.86,"t":"2025-01-07T05:00:00Z","v":757158,"vw":5.844042},{"c":5.85,"h":5.87,"l":5.735,"n":4838,"o":5.82,"t":"2025-01-08T05:00:00Z","v":603615,"vw":5.809163},{"c":5.82,"h":5.94,"l":5.78,"n":3707,"o":5.94,"t":"2025-01-10T05:00:00Z","v":559263,"vw":5.838918},{"c":5.75,"h":5.79,"l":5.64,"n":4278,"o":5.74,"t":"2025-01-13T05:00:00Z","v":764605,"vw":5.713378},{"c":6.01,"h":6.055,"l":5.77,"n":3823,"o":5.77,"t":"2025-01-14T05:00:00Z","v":948095,"vw":5.985214},{"c":5.81,"h":6.11,"l":5.6745,"n":5991,"o":6.08,"t":"2025-01-15T05:00:00Z","v":813968,"vw":5.805873},{"c":5.84,"h":5.895,"l":5.79,"n":4344,"o":5.84,"t":"2025-01-16T05:00:00Z","v":846914,"vw":5.854698},{"c":5.82,"h":5.865,"l":5.72,"n":3274,"o":5.82,"t":"2025-01-17T05:00:00Z","v":653238,"vw":5.82682},{"c":6.01,"h":6.09,"l":5.9,"n":5004,"o":5.9,"t":"2025-01-21T05:00:00Z","v":755320,"vw":6.008268},{"c":6.06,"h":6.18,"l":5.93,"n":4978,"o":6.09,"t":"2025-01-22T05:00:00Z","v":1053465,"vw":6.079158},{"c":6.02,"h":6.065,"l":5.92,"n":3308,"o":6.05,"t":"2025-01-23T05:00:00Z","v":486891,"vw":6.008648},{"c":6.12,"h":6.22,"l":6.065,"n":3342,"o":6.22,"t":"2025-01-24T05:00:00Z","v":497176,"vw":6.107001},{"c":5.98,"h":6.03,"l":5.88,"n":3453,"o":6.03,"t":"2025-01-27T05:00:00Z","v":776038,"vw":5.958439},{"c":6.04,"h":6.075,"l":5.89,"n":3518,"o":5.99,"t":"2025-01-28T05:00:00Z","v":519153,"vw":6.005284},{"c":6.09,"h":6.105,"l":5.985,"n":3438,"o":6.03,"t":"2025-01-29T05:00:00Z","v":530855,"vw":6.055158},{"c":6.32,"h":6.38,"l":6.17,"n":3432,"o":6.23,"t":"2025-01-30T05:00:00Z","v":406658,"vw":6.311303},{"c":6.24,"h":6.385,"l":6.24,"n":3231,"o":6.3,"t":"2025-01-31T05:00:00Z","v":552048,"vw":6.321215},{"c":6.36,"h":6.39,"l":6.2,"n":3693,"o":6.26,"t":"2025-02-03T05:00:00Z","v":465424,"vw":6.344711},{"c":6.6,"h":6.65,"l":6.39,"n":5104,"o":6.43,"t":"2025-02-04T05:00:00Z","v":795163,"vw":6.559513},{"c":6.79,"h":6.9407,"l":6.66,"n":5772,"o":6.66,"t":"2025-02-05T05:00:00Z","v":1048473,"vw":6.806923},{"c":6.74,"h":6.76,"l":6.605,"n":3655,"o":6.73,"t":"2025-02-06T05:00:00Z","v":584929,"vw":6.687326},{"c":6.79,"h":6.845,"l":6.7,"n":3895,"o":6.76,"t":"2025-02-07T05:00:00Z","v":875421,"vw":6.777955},{"c":6.93,"h":6.97,"l":6.865,"n":3706,"o":6.97,"t":"2025-02-10T05:00:00Z","v":1011006,"vw":6.921883},{"c":6.64,"h":6.89,"l":6.63,"n":3395,"o":6.89,"t":"2025-02-11T05:00:00Z","v":543203,"vw":6.719239},{"c":6.66,"h":6.73,"l":6.54,"n":3849,"o":6.62,"t":"2025-02-12T05:00:00Z","v":481625,"vw":6.642455},{"c":6.61,"h":6.67,"l":6.34,"n":5581,"o":6.66,"t":"2025-02-13T05:00:00Z","v":868991,"vw":6.558186},{"c":6.37,"h":6.7,"l":6.365,"n":3936,"o":6.7,"t":"2025-02-14T05:00:00Z","v":562402,"vw":6.44489},{"c":6.43,"h":6.49,"l":6.38,"n":4343,"o":6.47,"t":"2025-02-18T05:00:00Z","v":1283355,"vw":6.446013},{"c":6.45,"h":6.46,"l":6.32,"n":3563,"o":6.4,"t":"2025-02-19T05:00:00Z","v":397045,"vw":6.393246},{"c":6.65,"h":6.94,"l":6.52,"n":4682,"o":6.55,"t":"2025-02-20T05:00:00Z","v":757060,"vw":6.632524},{"c":6.18,"h":6.8061,"l":6.15,"n":8665,"o":6.25,"t":"2025-02-21T05:00:00Z","v":1136191,"vw":6.277496},{"c":6.12,"h":6.21,"l":5.99,"n":5676,"o":6.21,"t":"2025-02-24T05:00:00Z","v":1352637,"vw":6.088608},{"c":5.96,"h":6.12,"l":5.84,"n":7859,"o":6.12,"t":"2025-02-25T05:00:00Z","v":1348213,"vw":5.931629},{"c":6,"h":6.03,"l":5.745,"n":4154,"o":5.79,"t":"2025-02-26T05:00:00Z","v":682502,"vw":5.952195},{"c":5.69,"h":5.905,"l":5.675,"n":5695,"o":5.88,"t":"2025-02-27T05:00:00Z","v":1081651,"vw":5.756303},{"c":5.75,"h":5.75,"l":5.56,"n":6957,"o":5.63,"t":"2025-02-28T05:00:00Z","v":1258790,"vw":5.665217},{"c":5.69,"h":5.89,"l":5.67,"n":5381,"o":5.86,"t":"2025-03-03T05:00:00Z","v":874143,"vw":5.759966},{"c":5.69,"h":5.81,"l":5.54,"n":3738,"o":5.75,"t":"2025-03-04T05:00:00Z","v":811369,"vw":5.668841},{"c":5.91,"h":5.97,"l":5.65,"n":4222,"o":5.65,"t":"2025-03-05T05:00:00Z","v":964293,"vw":5.905255},{"c":5.91,"h":5.98,"l":5.84,"n":4287,"o":5.88,"t":"2025-03-06T05:00:00Z","v":2033829,"vw":5.913804},{"c":5.76,"h":5.97,"l":5.69,"n":5638,"o":5.84,"t":"2025-03-07T05:00:00Z","v":1630187,"vw":5.806395},{"c":5.5,"h":5.75,"l":5.46,"n":6335,"o":5.75,"t":"2025-03-10T04:00:00Z","v":1355763,"vw":5.556519},{"c":5.66,"h":5.745,"l":5.57,"n":5398,"o":5.57,"t":"2025-03-11T04:00:00Z","v":818895,"vw":5.65094},{"c":5.66,"h":5.68,"l":5.55,"n":7088,"o":5.65,"t":"2025-03-12T04:00:00Z","v":1511455,"vw":5.626322},{"c":5.81,"h":5.86,"l":5.61,"n":6103,"o":5.64,"t":"2025-03-13T04:00:00Z","v":2156748,"vw":5.775971},{"c":5.84,"h":5.92,"l":5.74,"n":6318,"o":5.92,"t":"2025-03-14T04:00:00Z","v":1591358,"vw":5.829889},{"c":5.98,"h":5.98,"l":5.835,"n":6296,"o":5.85,"t":"2025-03-17T04:00:00Z","v":1157873,"vw":5.903957},{"c":6.14,"h":6.24,"l":6.0277,"n":5191,"o":6.11,"t":"2025-03-18T04:00:00Z","v":1328038,"vw":6.145814},{"c":6.23,"h":6.29,"l":6.055,"n":4761,"o":6.14,"t":"2025-03-19T04:00:00Z","v":824081,"vw":6.215462},{"c":6.24,"h":6.29,"l":6.07,"n":4178,"o":6.17,"t":"2025-03-20T04:00:00Z","v":688379,"vw":6.227803},{"c":6.09,"h":6.21,"l":6.05,"n":3281,"o":6.17,"t":"2025-03-21T04:00:00Z","v":979300,"vw":6.094307},{"c":6.1,"h":6.21,"l":6.095,"n":3752,"o":6.12,"t":"2025-03-24T04:00:00Z","v":1268848,"vw":6.136277},{"c":6.33,"h":6.48,"l":6.18,"n":5692,"o":6.19,"t":"2025-03-25T04:00:00Z","v":757227,"vw":6.354632},{"c":6.28,"h":6.41,"l":6.24,"n":4608,"o":6.41,"t":"2025-03-26T04:00:00Z","v":806997,"vw":6.289644},{"c":6.41,"h":6.4549,"l":6.3,"n":3052,"o":6.38,"t":"2025-03-27T04:00:00Z","v":459723,"vw":6.396498},{"c":6.34,"h":6.535,"l":6.33,"n":5515,"o":6.48,"t":"2025-03-28T04:00:00Z","v":997273,"vw":6.399827},{"c":6.35,"h":6.41,"l":6.13,"n":4165,"o":6.37,"t":"2025-03-31T04:00:00Z","v":692015,"vw":6.343476},{"c":6.28,"h":6.35,"l":6.2,"n":3557,"o":6.33,"t":"2025-04-01T04:00:00Z","v":666526,"vw":6.271719},{"c":6.29,"h":6.32,"l":6.18,"n":3432,"o":6.24,"t":"2025-04-02T04:00:00Z","v":510281,"vw":6.244837},{"c":6.21,"h":6.37,"l":6.01,"n":5700,"o":6.01,"t":"2025-04-03T04:00:00Z","v":1356684,"vw":6.234143},{"c":5.61,"h":6.09,"l":5.58,"n":6855,"o":6.09,"t":"2025-04-04T04:00:00Z","v":1197976,"vw":5.696559},{"c":5.61,"h":5.9,"l":5.41,"n":6469,"o":5.46,"t":"2025-04-07T04:00:00Z","v":787147,"vw":5.633011},{"c":5.52,"h":5.83,"l":5.46,"n":6562,"o":5.82,"t":"2025-04-08T04:00:00Z","v":942479,"vw":5.625257},{"c":6.02,"h":6.14,"l":5.62,"n":7871,"o":5.77,"t":"2025-04-09T04:00:00Z","v":1264798,"vw":5.899516},{"c":6.25,"h":6.35,"l":6.05,"n":8385,"o":6.06,"t":"2025-04-10T04:00:00Z","v":1220671,"vw":6.235908},{"c":6.61,"h":6.7,"l":6.51,"n":7809,"o":6.56,"t":"2025-04-11T04:00:00Z","v":1427630,"vw":6.607207},{"c":6.77,"h":6.82,"l":6.47,"n":7978,"o":6.56,"t":"2025-04-14T04:00:00Z","v":1091943,"vw":6.742122},{"c":6.83,"h":6.86,"l":6.75,"n":4766,"o":6.85,"t":"2025-04-15T04:00:00Z","v":852396,"vw":6.809884},{"c":7.03,"h":7.23,"l":6.945,"n":6417,"o":7.05,"t":"2025-04-16T04:00:00Z","v":1012423,"vw":7.040532},{"c":6.9,"h":7.03,"l":6.58,"n":4571,"o":7.01,"t":"2025-04-17T04:00:00Z","v":660674,"vw":6.916432},{"c":7.03,"h":7.34,"l":6.9316,"n":5237,"o":7.12,"t":"2025-04-21T04:00:00Z","v":708453,"vw":7.041366},{"c":6.83,"h":7.16,"l":6.8,"n":4806,"o":7.16,"t":"2025-04-22T04:00:00Z","v":844659,"vw":6.912285},{"c":6.69,"h":6.73,"l":6.515,"n":6297,"o":6.63,"t":"2025-04-23T04:00:00Z","v":976689,"vw":6.658663},{"c":6.74,"h":6.8,"l":6.635,"n":4750,"o":6.8,"t":"2025-04-24T04:00:00Z","v":610267,"vw":6.723312},{"c":6.63,"h":6.77,"l":6.54,"n":5161,"o":6.59,"t":"2025-04-25T04:00:00Z","v":736459,"vw":6.657594},{"c":6.69,"h":6.695,"l":6.565,"n":4165,"o":6.62,"t":"2025-04-28T04:00:00Z","v":495571,"vw":6.643197},{"c":6.6,"h":6.71,"l":6.585,"n":2583,"o":6.63,"t":"2025-04-29T04:00:00Z","v":341216,"vw":6.616946},{"c":6.7,"h":6.71,"l":6.56,"n":3514,"o":6.56,"t":"2025-04-30T04:00:00Z","v":450611,"vw":6.654528},{"c":6.4,"h":6.4951,"l":6.325,"n":4025,"o":6.49,"t":"2025-05-01T04:00:00Z","v":513786,"vw":6.408903},{"c":6.38,"h":6.51,"l":6.305,"n":4393,"o":6.49,"t":"2025-05-02T04:00:00Z","v":441186,"vw":6.379546},{"c":6.48,"h":6.61,"l":6.41,"n":5409,"o":6.58,"t":"2025-05-05T04:00:00Z","v":676725,"vw":6.464792},{"c":7.49,"h":7.5399,"l":6.705,"n":14802,"o":6.73,"t":"2025-05-06T04:00:00Z","v":2316255,"vw":7.213323},{"c":7.29,"h":7.385,"l":7.21,"n":8307,"o":7.3,"t":"2025-05-07T04:00:00Z","v":909049,"vw":7.303915},{"c":7.1,"h":7.24,"l":7.04,"n":5801,"o":7.24,"t":"2025-05-08T04:00:00Z","v":909779,"vw":7.121745},{"c":7.28,"h":7.315,"l":7.15,"n":4642,"o":7.22,"t":"2025-05-09T04:00:00Z","v":1239118,"vw":7.263581},{"c":6.64,"h":7,"l":6.62,"n":5842,"o":6.95,"t":"2025-05-12T04:00:00Z","v":772649,"vw":6.721497},{"c":6.6,"h":6.69,"l":6.55,"n":5637,"o":6.67,"t":"2025-05-13T04:00:00Z","v":636821,"vw":6.60084},{"c":6.45,"h":6.52,"l":6.36,"n":5425,"o":6.45,"t":"2025-05-14T04:00:00Z","v":723278,"vw":6.449241},{"c":6.53,"h":6.555,"l":6.4,"n":5155,"o":6.53,"t":"2025-05-15T04:00:00Z","v":1133995,"vw":6.516542},{"c":6.49,"h":6.5,"l":6.35,"n":3340,"o":6.39,"t":"2025-05-16T04:00:00Z","v":1163253,"vw":6.461994},{"c":6.6,"h":6.64,"l":6.53,"n":3738,"o":6.62,"t":"2025-05-19T04:00:00Z","v":506791,"vw":6.592494},{"c":6.73,"h":6.73,"l":6.55,"n":4934,"o":6.6,"t":"2025-05-20T04:00:00Z","v":1494189,"vw":6.696785},{"c":6.88,"h":6.94,"l":6.76,"n":5360,"o":6.77,"t":"2025-05-21T04:00:00Z","v":735301,"vw":6.860613},{"c":6.77,"h":6.85,"l":6.741,"n":4353,"o":6.83,"t":"2025-05-22T04:00:00Z","v":2122288,"vw":6.801789},{"c":6.95,"h":6.98,"l":6.83,"n":3774,"o":6.94,"t":"2025-05-23T04:00:00Z","v":1001821,"vw":6.926594},{"c":7.04,"h":7.19,"l":6.85,"n":5987,"o":6.92,"t":"2025-05-27T04:00:00Z","v":1402156,"vw":7.059994},{"c":7.17,"h":7.17,"l":7.065,"n":4577,"o":7.1,"t":"2025-05-28T04:00:00Z","v":634656,"vw":7.13158},{"c":7.14,"h":7.2,"l":7.095,"n":4317,"o":7.1,"t":"2025-05-29T04:00:00Z","v":407989,"vw":7.149353},{"c":7.13,"h":7.14,"l":7,"n":4507,"o":7.06,"t":"2025-05-30T04:00:00Z","v":680856,"vw":7.095229},{"c":7.53,"h":7.555,"l":7.26,"n":6204,"o":7.32,"t":"2025-06-02T04:00:00Z","v":897414,"vw":7.503429},{"c":7.56,"h":7.58,"l":7.31,"n":4319,"o":7.37,"t":"2025-06-03T04:00:00Z","v":679475,"vw":7.501437},{"c":7.58,"h":7.7,"l":7.52,"n":4609,"o":7.6,"t":"2025-06-04T04:00:00Z","v":601637,"vw":7.586894},{"c":7.55,"h":7.7,"l":7.465,"n":8339,"o":7.7,"t":"2025-06-05T04:00:00Z","v":1191045,"vw":7.572493},{"c":7.11,"h":7.58,"l":7.015,"n":9626,"o":7.58,"t":"2025-06-06T04:00:00Z","v":1246942,"vw":7.147046},{"c":7.24,"h":7.305,"l":7.12,"n":5340,"o":7.15,"t":"2025-06-09T04:00:00Z","v":791548,"vw":7.25417},{"c":7.05,"h":7.3,"l":7.04,"n":4895,"o":7.3,"t":"2025-06-10T04:00:00Z","v":728867,"vw":7.088561},{"c":7.05,"h":7.1,"l":7.005,"n":4254,"o":7.1,"t":"2025-06-11T04:00:00Z","v":704542,"vw":7.046467},{"c":7.23,"h":7.245,"l":7.1,"n":7536,"o":7.16,"t":"2025-06-12T04:00:00Z","v":1560849,"vw":7.200206},{"c":7.25,"h":7.335,"l":7.22,"n":4302,"o":7.31,"t":"2025-06-13T04:00:00Z","v":1058524,"vw":7.274282},{"c":7.15,"h":7.25,"l":7.08,"n":5154,"o":7.19,"t":"2025-06-16T04:00:00Z","v":800505,"vw":7.133902},{"c":7.1,"h":7.16,"l":7.07,"n":4317,"o":7.16,"t":"2025-06-17T04:00:00Z","v":663486,"vw":7.111847},{"c":7.07,"h":7.25,"l":7.035,"n":4171,"o":7.08,"t":"2025-06-18T04:00:00Z","v":1535394,"vw":7.142955},{"c":7.1,"h":7.22,"l":6.99,"n":5055,"o":7.02,"t":"2025-06-20T04:00:00Z","v":1240175,"vw":7.133379},{"c":7.24,"h":7.435,"l":7.12,"n":6174,"o":7.16,"t":"2025-06-23T04:00:00Z","v":1100574,"vw":7.295339},{"c":7.05,"h":7.12,"l":6.9,"n":4602,"o":7.09,"t":"2025-06-24T04:00:00Z","v":844093,"vw":7.054722},{"c":7.11,"h":7.115,"l":7.01,"n":4896,"o":7.08,"t":"2025-06-25T04:00:00Z","v":1014621,"vw":7.085972},{"c":7.31,"h":7.325,"l":7.125,"n":4282,"o":7.2,"t":"2025-06-26T04:00:00Z","v":976571,"vw":7.244178},{"c":7.06,"h":7.16,"l":7.02,"n":4029,"o":7.13,"t":"2025-06-27T04:00:00Z","v":1021722,"vw":7.080297},{"c":7.21,"h":7.22,"l":7.035,"n":3186,"o":7.05,"t":"2025-06-30T04:00:00Z","v":523070,"vw":7.143812},{"c":7.27,"h":7.38,"l":7.25,"n":2448,"o":7.38,"t":"2025-07-01T04:00:00Z","v":371993,"vw":7.313951},{"c":7.43,"h":7.445,"l":7.205,"n":5382,"o":7.33,"t":"2025-07-02T04:00:00Z","v":879117,"vw":7.355929},{"c":7.52,"h":7.54,"l":7.31,"n":3090,"o":7.37,"t":"2025-07-03T04:00:00Z","v":606259,"vw":7.490324},{"c":7.37,"h":7.42,"l":7.14,"n":7311,"o":7.42,"t":"2025-07-07T04:00:00Z","v":1005306,"vw":7.294975},{"c":7.07,"h":7.35,"l":6.99,"n":5912,"o":7.28,"t":"2025-07-08T04:00:00Z","v":1163568,"vw":7.078311},{"c":7.15,"h":7.185,"l":7.005,"n":4231,"o":7.09,"t":"2025-07-09T04:00:00Z","v":802258,"vw":7.119231},{"c":7.18,"h":7.19,"l":7.07,"n":4122,"o":7.17,"t":"2025-07-10T04:00:00Z","v":619853,"vw":7.130714},{"c":7.31,"h":7.33,"l":7.2002,"n":5999,"o":7.25,"t":"2025-07-11T04:00:00Z","v":904117,"vw":7.281614},{"c":7.23,"h":7.4,"l":7.2,"n":6385,"o":7.3,"t":"2025-07-14T04:00:00Z","v":840824,"vw":7.253659},{"c":7.24,"h":7.255,"l":7.055,"n":5781,"o":7.2,"t":"2025-07-15T04:00:00Z","v":893995,"vw":7.188528},{"c":7.24,"h":7.28,"l":7.08,"n":6018,"o":7.27,"t":"2025-07-16T04:00:00Z","v":1051171,"vw":7.206036},{"c":7.12,"h":7.13,"l":7,"n":6308,"o":7.13,"t":"2025-07-17T04:00:00Z","v":687524,"vw":7.074874},{"c":7,"h":7.21,"l":6.98,"n":4257,"o":7.18,"t":"2025-07-18T04:00:00Z","v":698170,"vw":7.04156},{"c":7.51,"h":7.55,"l":7.12,"n":7119,"o":7.12,"t":"2025-07-21T04:00:00Z","v":1754724,"vw":7.453322},{"c":7.68,"h":7.6953,"l":7.485,"n":5764,"o":7.5,"t":"2025-07-22T04:00:00Z","v":1000479,"vw":7.640661},{"c":7.54,"h":7.68,"l":7.47,"n":4372,"o":7.68,"t":"2025-07-23T04:00:00Z","v":767016,"vw":7.550564},{"c":7.44,"h":7.575,"l":7.32,"n":4200,"o":7.5,"t":"2025-07-24T04:00:00Z","v":704361,"vw":7.475697},{"c":7.35,"h":7.42,"l":7.265,"n":4577,"o":7.39,"t":"2025-07-25T04:00:00Z","v":955551,"vw":7.342514},{"c":7.19,"h":7.36,"l":7.17,"n":3307,"o":7.33,"t":"2025-07-28T04:00:00Z","v":637118,"vw":7.216109},{"c":7.11,"h":7.19,"l":7.07,"n":6105,"o":7.12,"t":"2025-07-29T04:00:00Z","v":977494,"vw":7.104699},{"c":6.84,"h":7.04,"l":6.805,"n":4998,"o":7.03,"t":"2025-07-30T04:00:00Z","v":686740,"vw":6.921262},{"c":6.8,"h":6.93,"l":6.78,"n":5265,"o":6.93,"t":"2025-07-31T04:00:00Z","v":610915,"vw":6.820353},{"c":6.94,"h":7.12,"l":6.855,"n":6371,"o":6.95,"t":"2025-08-01T04:00:00Z","v":827604,"vw":6.944496},{"c":7.19,"h":7.19,"l":6.99,"n":4292,"o":6.99,"t":"2025-08-04T04:00:00Z","v":469468,"vw":7.146277},{"c":7.31,"h":7.31,"l":7.09,"n":7986,"o":7.17,"t":"2025-08-05T04:00:00Z","v":1519208,"vw":7.217641},{"c":7.46,"h":7.49,"l":7.3,"n":5685,"o":7.32,"t":"2025-08-06T04:00:00Z","v":933588,"vw":7.426759},{"c":7.54,"h":7.59,"l":7.0894,"n":12424,"o":7.29,"t":"2025-08-07T04:00:00Z","v":2494833,"vw":7.35861},{"c":7.03,"h":7.38,"l":7.03,"n":10327,"o":7.38,"t":"2025-08-08T04:00:00Z","v":2386859,"vw":7.131935},{"c":7.03,"h":7.065,"l":6.71,"n":8302,"o":6.88,"t":"2025-08-11T04:00:00Z","v":1096856,"vw":6.969766},{"c":7.14,"h":7.14,"l":6.95,"n":5959,"o":7.08,"t":"2025-08-12T04:00:00Z","v":1457934,"vw":7.078373},{"c":7.05,"h":7.21,"l":7.005,"n":6636,"o":7.21,"t":"2025-08-13T04:00:00Z","v":1703801,"vw":7.055021},{"c":7.01,"h":7.115,"l":6.985,"n":4880,"o":7.01,"t":"2025-08-14T04:00:00Z","v":2902986,"vw":7.022416},{"c":7.27,"h":7.29,"l":6.9928,"n":6504,"o":7.02,"t":"2025-08-15T04:00:00Z","v":2165050,"vw":7.234871},{"c":7.29,"h":7.33,"l":7.15,"n":6206,"o":7.3,"t":"2025-08-18T04:00:00Z","v":1240351,"vw":7.247482},{"c":7.09,"h":7.32,"l":7.08,"n":7124,"o":7.32,"t":"2025-08-19T04:00:00Z","v":1422056,"vw":7.139663},{"c":7.26,"h":7.32,"l":7.13,"n":5410,"o":7.16,"t":"2025-08-20T04:00:00Z","v":1023075,"vw":7.261205},{"c":7.4,"h":7.42,"l":7.19,"n":5854,"o":7.22,"t":"2025-08-21T04:00:00Z","v":2782271,"vw":7.358625},{"c":7.75,"h":7.8,"l":7.31,"n":9085,"o":7.36,"t":"2025-08-22T04:00:00Z","v":2319946,"vw":7.68752},{"c":7.67,"h":7.83,"l":7.64,"n":5332,"o":7.78,"t":"2025-08-25T04:00:00Z","v":954741,"vw":7.709746},{"c":7.86,"h":7.87,"l":7.72,"n":5418,"o":7.73,"t":"2025-08-26T04:00:00Z","v":930963,"vw":7.833683},{"c":7.8,"h":7.825,"l":7.6787,"n":4546,"o":7.81,"t":"2025-08-27T04:00:00Z","v":483157,"vw":7.767038},{"c":7.83,"h":7.898,"l":7.73,"n":7801,"o":7.87,"t":"2025-08-28T04:00:00Z","v":2153306,"vw":7.824183},{"c":8.17,"h":8.21,"l":7.84,"n":7465,"o":7.85,"t":"2025-08-29T04:00:00Z","v":1588849,"vw":8.114202},{"c":8.46,"h":8.48,"l":8.22,"n":12503,"o":8.425,"t":"2025-09-02T04:00:00Z","v":2254837,"vw":8.390265},{"c":8.44,"h":8.62,"l":8.345,"n":8181,"o":8.56,"t":"2025-09-03T04:00:00Z","v":1293360,"vw":8.435597},{"c":8.31,"h":8.42,"l":8.25,"n":6933,"o":8.42,"t":"2025-09-04T04:00:00Z","v":1109884,"vw":8.30289},{"c":8.64,"h":8.6487,"l":8.345,"n":7761,"o":8.46,"t":"2025-09-05T04:00:00Z","v":1084658,"vw":8.564676},{"c":8.89,"h":8.91,"l":8.71,"n":7869,"o":8.79,"t":"2025-09-08T04:00:00Z","v":1709895,"vw":8.845161},{"c":8.85,"h":9.01,"l":8.81,"n":11090,"o":8.96,"t":"2025-09-09T04:00:00Z","v":2607758,"vw":8.865131},{"c":8.96,"h":8.965,"l":8.61,"n":7940,"o":8.72,"t":"2025-09-10T04:00:00Z","v":1735731,"vw":8.843987},{"c":9.17,"h":9.2,"l":8.86,"n":9869,"o":8.96,"t":"2025-09-11T04:00:00Z","v":1991081,"vw":9.067907},{"c":9.25,"h":9.43,"l":9.21,"n":12127,"o":9.35,"t":"2025-09-12T04:00:00Z","v":2297019,"vw":9.289808},{"c":9.24,"h":9.31,"l":9.0701,"n":11211,"o":9.24,"t":"2025-09-15T04:00:00Z","v":2493189,"vw":9.231214},{"c":9.04,"h":9.27,"l":9.01,"n":10217,"o":9.27,"t":"2025-09-16T04:00:00Z","v":2027445,"vw":9.069476},{"c":9.17,"h":9.39,"l":8.95,"n":11355,"o":9,"t":"2025-09-17T04:00:00Z","v":2328457,"vw":9.201025},{"c":9.23,"h":9.295,"l":9.081,"n":12586,"o":9.14,"t":"2025-09-18T04:00:00Z","v":3181614,"vw":9.232444},{"c":9.54,"h":9.57,"l":9.255,"n":12186,"o":9.26,"t":"2025-09-19T04:00:00Z","v":4653001,"vw":9.515659},{"c":9.66,"h":9.82,"l":9.495,"n":8259,"o":9.78,"t":"2025-09-22T04:00:00Z","v":2763016,"vw":9.615575},{"c":9.82,"h":9.985,"l":9.715,"n":9663,"o":9.76,"t":"2025-09-23T04:00:00Z","v":1811539,"vw":9.877634},{"c":9.78,"h":9.98,"l":9.75,"n":9362,"o":9.86,"t":"2025-09-24T04:00:00Z","v":1911596,"vw":9.859086},{"c":9.92,"h":9.92,"l":9.78,"n":7059,"o":9.84,"t":"2025-09-25T04:00:00Z","v":1377229,"vw":9.868949},{"c":10.26,"h":10.335,"l":9.93,"n":8190,"o":9.96,"t":"2025-09-26T04:00:00Z","v":1610575,"vw":10.214826},{"c":10.4,"h":10.52,"l":10.365,"n":9119,"o":10.45,"t":"2025-09-29T04:00:00Z","v":2349834,"vw":10.433407},{"c":10.73,"h":10.75,"l":10.21,"n":10235,"o":10.285,"t":"2025-09-30T04:00:00Z","v":2004853,"vw":10.635485},{"c":11.25,"h":11.58,"l":10.83,"n":17690,"o":10.83,"t":"2025-10-01T04:00:00Z","v":3689038,"vw":11.287691},{"c":11.33,"h":11.42,"l":10.96,"n":18304,"o":11.35,"t":"2025-10-02T04:00:00Z","v":3222663,"vw":11.221346},{"c":11.37,"h":11.405,"l":11.175,"n":9844,"o":11.37,"t":"2025-10-03T04:00:00Z","v":1396692,"vw":11.316709},{"c":11.61,"h":11.83,"l":11.42,"n":15970,"o":11.49,"t":"2025-10-06T04:00:00Z","v":3077171,"vw":11.663098},{"c":11.41,"h":11.705,"l":11.335,"n":9291,"o":11.64,"t":"2025-10-07T04:00:00Z","v":1642242,"vw":11.473616},{"c":11.76,"h":11.8,"l":11.55,"n":10047,"o":11.74,"t":"2025-10-08T04:00:00Z","v":1828339,"vw":11.7005},{"c":11.19,"h":11.8,"l":11.045,"n":12045,"o":11.75,"t":"2025-10-09T04:00:00Z","v":1953210,"vw":11.365514},{"c":11.35,"h":11.35,"l":10.95,"n":14523,"o":11.09,"t":"2025-10-10T04:00:00Z","v":2812827,"vw":11.190697},{"c":11.9,"h":12,"l":11.72,"n":10479,"o":11.73,"t":"2025-10-13T04:00:00Z","v":1315239,"vw":11.865475},{"c":11.81,"h":12.06,"l":11.51,"n":16011,"o":11.65,"t":"2025-10-14T04:00:00Z","v":2931589,"vw":11.858523},{"c":12.49,"h":12.545,"l":11.89,"n":10872,"o":12.005,"t":"2025-10-15T04:00:00Z","v":1384210,"vw":12.394628},{"c":12.68,"h":12.795,"l":12.48,"n":12202,"o":12.68,"t":"2025-10-16T04:00:00Z","v":1488838,"vw":12.668931},{"c":11.85,"h":12.466,"l":11.59,"n":15508,"o":12.39,"t":"2025-10-17T04:00:00Z","v":2201200,"vw":11.849078},{"c":12.13,"h":12.18,"l":11.895,"n":8199,"o":12.14,"t":"2025-10-20T04:00:00Z","v":1645630,"vw":12.050506},{"c":10.86,"h":11.42,"l":10.8125,"n":17155,"o":11.25,"t":"2025-10-21T04:00:00Z","v":2098243,"vw":10.950819},{"c":11.03,"h":11.0999,"l":10.51,"n":15550,"o":10.565,"t":"2025-10-22T04:00:00Z","v":1962039,"vw":10.908707},{"c":11.28,"h":11.33,"l":11.03,"n":9469,"o":11.33,"t":"2025-10-23T04:00:00Z","v":1538667,"vw":11.19583},{"c":11.16,"h":11.36,"l":11.075,"n":9008,"o":11.08,"t":"2025-10-24T04:00:00Z","v":927778,"vw":11.191624},{"c":10.83,"h":10.98,"l":10.46,"n":13739,"o":10.78,"t":"2025-10-27T04:00:00Z","v":3438416,"vw":10.734387},{"c":11.01,"h":11.065,"l":10.59,"n":9855,"o":10.59,"t":"2025-10-28T04:00:00Z","v":1336223,"vw":10.935431},{"c":11.24,"h":12.27,"l":11.2,"n":16022,"o":12.21,"t":"2025-10-29T04:00:00Z","v":2009477,"vw":11.419339},{"c":11.8,"h":11.905,"l":11.2251,"n":14742,"o":11.41,"t":"2025-10-30T04:00:00Z","v":1606877,"vw":11.762033},{"c":11.73,"h":11.82,"l":11.48,"n":9903,"o":11.76,"t":"2025-10-31T04:00:00Z","v":1286012,"vw":11.676884},{"c":11.79,"h":12.0599,"l":11.525,"n":15688,"o":11.69,"t":"2025-11-03T05:00:00Z","v":2116156,"vw":11.722516},{"c":11.18,"h":11.485,"l":11.13,"n":12159,"o":11.4,"t":"2025-11-04T05:00:00Z","v":1254158,"vw":11.261055},{"c":11.37,"h":11.44,"l":11.13,"n":12147,"o":11.3,"t":"2025-11-05T05:00:00Z","v":1295777,"vw":11.309524},{"c":11.35,"h":11.6,"l":11.285,"n":9305,"o":11.46,"t":"2025-11-06T05:00:00Z","v":2218617,"vw":11.426607},{"c":11.41,"h":11.5687,"l":11.2,"n":12050,"o":11.45,"t":"2025-11-07T05:00:00Z","v":2308725,"vw":11.384343},{"c":12.04,"h":12.16,"l":11.78,"n":11803,"o":11.96,"t":"2025-11-10T05:00:00Z","v":1114227,"vw":12.024784},{"c":12.12,"h":12.15,"l":11.82,"n":7665,"o":12.06,"t":"2025-11-11T05:00:00Z","v":822206,"vw":12.050186},{"c":12.43,"h":12.555,"l":12.01,"n":8841,"o":12.19,"t":"2025-11-12T05:00:00Z","v":960136,"vw":12.376741},{"c":12.15,"h":12.53,"l":12.005,"n":8282,"o":12.53,"t":"2025-11-13T05:00:00Z","v":1155593,"vw":12.193116},{"c":12.03,"h":12.205,"l":11.51,"n":8161,"o":11.58,"t":"2025-11-14T05:00:00Z","v":867399,"vw":12.014734},{"c":11.81,"h":12.125,"l":11.69,"n":10773,"o":12.05,"t":"2025-11-17T05:00:00Z","v":1147822,"vw":11.937933},{"c":11.97,"h":12.11,"l":11.75,"n":6888,"o":11.92,"t":"2025-11-18T05:00:00Z","v":1041772,"vw":11.955128},{"c":12.02,"h":12.35,"l":11.8545,"n":8210,"o":12.07,"t":"2025-11-19T05:00:00Z","v":811810,"vw":12.026151},{"c":11.47,"h":12.1599,"l":11.435,"n":7823,"o":12.03,"t":"2025-11-20T05:00:00Z","v":655900,"vw":11.65076},{"c":11.6,"h":11.77,"l":11.34,"n":7773,"o":11.43,"t":"2025-11-21T05:00:00Z","v":712605,"vw":11.588412},{"c":12.26,"h":12.2876,"l":11.62,"n":7570,"o":11.62,"t":"2025-11-24T05:00:00Z","v":816010,"vw":12.153501},{"c":12.36,"h":12.45,"l":12.2,"n":8083,"o":12.25,"t":"2025-11-25T05:00:00Z","v":1087042,"vw":12.351338},{"c":12.93,"h":12.95,"l":12.42,"n":11190,"o":12.52,"t":"2025-11-26T05:00:00Z","v":1387133,"vw":12.782088},{"c":13.28,"h":13.295,"l":13,"n":5030,"o":13,"t":"2025-11-28T05:00:00Z","v":430974,"vw":13.204331},{"c":13.28,"h":13.47,"l":13.16,"n":9993,"o":13.41,"t":"2025-12-01T05:00:00Z","v":943165,"vw":13.279926},{"c":13.07,"h":13.261,"l":12.8,"n":9272,"o":13.15,"t":"2025-12-02T05:00:00Z","v":753936,"vw":12.983976},{"c":13.12,"h":13.365,"l":13.05,"n":6829,"o":13.22,"t":"2025-12-03T05:00:00Z","v":633247,"vw":13.171634},{"c":13.3,"h":13.37,"l":12.98,"n":6480,"o":13.04,"t":"2025-12-04T05:00:00Z","v":549071,"vw":13.228564},{"c":13.21,"h":13.52,"l":13.155,"n":7860,"o":13.5,"t":"2025-12-05T05:00:00Z","v":621687,"vw":13.282478},{"c":13.08,"h":13.37,"l":13.08,"n":8016,"o":13.24,"t":"2025-12-08T05:00:00Z","v":696668,"vw":13.210277},{"c":13.37,"h":13.5,"l":13.11,"n":6429,"o":13.14,"t":"2025-12-09T05:00:00Z","v":612838,"vw":13.358822},{"c":13.84,"h":13.935,"l":13.25,"n":15438,"o":13.4,"t":"2025-12-10T05:00:00Z","v":1393166,"vw":13.586275},{"c":14.28,"h":14.42,"l":13.71,"n":13709,"o":13.79,"t":"2025-12-11T05:00:00Z","v":1897471,"vw":14.244821},{"c":14.19,"h":14.733,"l":13.95,"n":13895,"o":14.61,"t":"2025-12-12T05:00:00Z","v":2203754,"vw":14.220792},{"c":14.19,"h":14.44,"l":13.99,"n":14219,"o":14.38,"t":"2025-12-15T05:00:00Z","v":1461500,"vw":14.200048},{"c":13.98,"h":14.464,"l":13.95,"n":12249,"o":14.18,"t":"2025-12-16T05:00:00Z","v":1192483,"vw":14.119411},{"c":13.81,"h":14.21,"l":13.63,"n":11368,"o":14.21,"t":"2025-12-17T05:00:00Z","v":894876,"vw":13.843876},{"c":13.95,"h":14.19,"l":13.7361,"n":9389,"o":13.8,"t":"2025-12-18T05:00:00Z","v":856395,"vw":13.969242},{"c":14.51,"h":14.52,"l":13.97,"n":11009,"o":13.97,"t":"2025-12-19T05:00:00Z","v":2059282,"vw":14.416842},{"c":14.98,"h":15.47,"l":14.96,"n":13458,"o":15,"t":"2025-12-22T05:00:00Z","v":1588959,"vw":15.159101},{"c":15.03,"h":15.17,"l":14.73,"n":8853,"o":15.09,"t":"2025-12-23T05:00:00Z","v":1049266,"vw":14.938558},{"c":14.91,"h":15.0295,"l":14.74,"n":4837,"o":14.99,"t":"2025-12-24T05:00:00Z","v":550912,"vw":14.84738},{"c":15.17,"h":15.22,"l":14.8484,"n":7386,"o":14.98,"t":"2025-12-26T05:00:00Z","v":601118,"vw":15.075526},{"c":14.36,"h":14.65,"l":14.23,"n":11081,"o":14.64,"t":"2025-12-29T05:00:00Z","v":1687009,"vw":14.409127},{"c":14.49,"h":14.745,"l":14.46,"n":8880,"o":14.68,"t":"2025-12-30T05:00:00Z","v":873682,"vw":14.571679},{"c":14.37,"h":14.66,"l":14.29,"n":8867,"o":14.3,"t":"2025-12-31T05:00:00Z","v":1326264,"vw":14.48375},{"c":14.14,"h":14.68,"l":13.75,"n":12997,"o":14.68,"t":"2026-01-02T05:00:00Z","v":1281246,"vw":14.107372},{"c":14.77,"h":14.94,"l":14.46,"n":10327,"o":14.46,"t":"2026-01-05T05:00:00Z","v":1175856,"vw":14.777925},{"c":15.35,"h":15.47,"l":14.885,"n":10937,"o":14.97,"t":"2026-01-06T05:00:00Z","v":1190336,"vw":15.263853},{"c":15.46,"h":15.47,"l":14.68,"n":11403,"o":14.975,"t":"2026-01-07T05:00:00Z","v":1140857,"vw":15.196379},{"c":15.47,"h":15.48,"l":14.93,"n":10044,"o":15.06,"t":"2026-01-08T05:00:00Z","v":794972,"vw":15.261021},{"c":15.36,"h":15.69,"l":15.235,"n":11970,"o":15.52,"t":"2026-01-09T05:00:00Z","v":1920384,"vw":15.43866},{"c":15.9,"h":16.035,"l":15.71,"n":10908,"o":15.88,"t":"2026-01-12T05:00:00Z","v":1003426,"vw":15.895439},{"c":16.07,"h":16.31,"l":15.89,"n":15071,"o":16.07,"t":"2026-01-13T05:00:00Z","v":1319504,"vw":16.069026},{"c":15.96,"h":16.44,"l":15.8437,"n":14160,"o":16.33,"t":"2026-01-14T05:00:00Z","v":1531643,"vw":16.039223},{"c":16.06,"h":16.155,"l":15.681,"n":16984,"o":15.845,"t":"2026-01-15T05:00:00Z","v":1558499,"vw":16.049141},{"c":16.13,"h":16.14,"l":15.685,"n":17201,"o":15.99,"t":"2026-01-16T05:00:00Z","v":1432275,"vw":15.993639},{"c":18.1,"h":18.37,"l":17.26,"n":45275,"o":17.26,"t":"2026-01-20T05:00:00Z","v":4955264,"vw":18.095618},{"c":17.61,"h":18.78,"l":17.56,"n":31466,"o":18.7,"t":"2026-01-21T05:00:00Z","v":2912695,"vw":17.9026},{"c":18.1,"h":18.698,"l":17.675,"n":18158,"o":17.7,"t":"2026-01-22T05:00:00Z","v":1619134,"vw":18.240292},{"c":18.36,"h":18.63,"l":18.19,"n":18040,"o":18.43,"t":"2026-01-23T05:00:00Z","v":1449666,"vw":18.430593},{"c":18.93,"h":19.63,"l":18.78,"n":30213,"o":19.085,"t":"2026-01-26T05:00:00Z","v":2490394,"vw":19.177924},{"c":19.52,"h":19.535,"l":18.705,"n":40694,"o":19.11,"t":"2026-01-27T05:00:00Z","v":4819624,"vw":19.234104},{"c":20.05,"h":20.32,"l":19.57,"n":37898,"o":19.91,"t":"2026-01-28T05:00:00Z","v":4072786,"vw":19.884298},{"c":19.52,"h":20.4,"l":19.145,"n":43915,"o":20.4,"t":"2026-01-29T05:00:00Z","v":3628590,"vw":19.51372},{"c":16.76,"h":18.09,"l":16.63,"n":51307,"o":17.87,"t":"2026-01-30T05:00:00Z","v":4218611,"vw":17.225386},{"c":16.97,"h":17.25,"l":16.46,"n":40445,"o":16.46,"t":"2026-02-02T05:00:00Z","v":2829194,"vw":16.896144},{"c":17.51,"h":17.965,"l":16.98,"n":39691,"o":17.965,"t":"2026-02-03T05:00:00Z","v":3106586,"vw":17.458228},{"c":17.48,"h":17.98,"l":16.8,"n":33099,"o":17.93,"t":"2026-02-04T05:00:00Z","v":2254222,"vw":17.205239},{"c":16.46,"h":17.435,"l":16.43,"n":29199,"o":16.75,"t":"2026-02-05T05:00:00Z","v":2352489,"vw":16.704891},{"c":17.33,"h":17.505,"l":16.89,"n":23229,"o":17.1,"t":"2026-02-06T05:00:00Z","v":1630462,"vw":17.266296},{"c":18.59,"h":18.59,"l":17.64,"n":23923,"o":17.7,"t":"2026-02-09T05:00:00Z","v":2012449,"vw":18.219864},{"c":18.94,"h":19.01,"l":18.385,"n":19467,"o":18.4,"t":"2026-02-10T05:00:00Z","v":1254216,"vw":18.74297},{"c":19.84,"h":19.895,"l":19.1,"n":30480,"o":19.48,"t":"2026-02-11T05:00:00Z","v":2102676,"vw":19.572284},{"c":17.82,"h":19.76,"l":17.8,"n":33736,"o":19.67,"t":"2026-02-12T05:00:00Z","v":1991466,"vw":18.485744},{"c":18.85,"h":18.92,"l":17.88,"n":25074,"o":18.2,"t":"2026-02-13T05:00:00Z","v":1769309,"vw":18.597189},{"c":18.41,"h":18.53,"l":17.51,"n":26039,"o":18,"t":"2026-02-17T05:00:00Z","v":2301567,"vw":18.213858},{"c":18.74,"h":19.03,"l":18.41,"n":18644,"o":18.65,"t":"2026-02-18T05:00:00Z","v":1586383,"vw":18.757077},{"c":18.98,"h":19.15,"l":18.41,"n":17851,"o":18.47,"t":"2026-02-19T05:00:00Z","v":1454939,"vw":18.932063},{"c":19.05,"h":19.1521,"l":18.11,"n":26183,"o":18.95,"t":"2026-02-20T05:00:00Z","v":2759349,"vw":18.812479},{"c":18.78,"h":19.67,"l":18.11,"n":32841,"o":19.25,"t":"2026-02-23T05:00:00Z","v":2941966,"vw":18.723918},{"c":19.27,"h":19.2943,"l":18.15,"n":14590,"o":18.34,"t":"2026-02-24T05:00:00Z","v":1312625,"vw":19.022058},{"c":19.18,"h":19.57,"l":19.07,"n":12481,"o":19.57,"t":"2026-02-25T05:00:00Z","v":1033437,"vw":19.263536},{"c":20.07,"h":20.1,"l":18.75,"n":12886,"o":19,"t":"2026-02-26T05:00:00Z","v":1246677,"vw":19.712249},{"c":21.03,"h":21.11,"l":20.11,"n":19324,"o":20.2,"t":"2026-02-27T05:00:00Z","v":2141828,"vw":20.655073},{"c":20.65,"h":21.17,"l":19.8316,"n":21009,"o":21.06,"t":"2026-03-02T05:00:00Z","v":1710353,"vw":20.504129},{"c":19.52,"h":19.755,"l":18.63,"n":24674,"o":19.36,"t":"2026-03-03T05:00:00Z","v":2145330,"vw":19.33918},{"c":19.36,"h":19.99,"l":19.2,"n":13903,"o":19.99,"t":"2026-03-04T05:00:00Z","v":1018893,"vw":19.563419},{"c":18.43,"h":19.05,"l":17.92,"n":19509,"o":18.94,"t":"2026-03-05T05:00:00Z","v":1593043,"vw":18.360666},{"c":18.72,"h":18.835,"l":17.69,"n":17784,"o":17.91,"t":"2026-03-06T05:00:00Z","v":1456917,"vw":18.58644},{"c":18.93,"h":18.96,"l":17.64,"n":18694,"o":18.07,"t":"2026-03-09T04:00:00Z","v":1183147,"vw":18.384779},{"c":19.4,"h":19.505,"l":18.97,"n":16503,"o":19.27,"t":"2026-03-10T04:00:00Z","v":1260233,"vw":19.331608},{"c":18.88,"h":19.03,"l":18.32,"n":11977,"o":19,"t":"2026-03-11T04:00:00Z","v":831987,"vw":18.774902},{"c":18.54,"h":18.805,"l":18.38,"n":15672,"o":18.69,"t":"2026-03-12T04:00:00Z","v":1282466,"vw":18.620599},{"c":17.64,"h":18.44,"l":17.49,"n":26474,"o":18.22,"t":"2026-03-13T04:00:00Z","v":2238952,"vw":17.756432},{"c":18.28,"h":19.37,"l":18.1325,"n":36890,"o":18.21,"t":"2026-03-16T04:00:00Z","v":3400557,"vw":18.556506},{"c":18.45,"h":19.1,"l":18.305,"n":30799,"o":18.5,"t":"2026-03-17T04:00:00Z","v":2301269,"vw":18.588879},{"c":17.43,"h":17.88,"l":17.15,"n":37123,"o":17.71,"t":"2026-03-18T04:00:00Z","v":3654197,"vw":17.395941},{"c":16.52,"h":16.61,"l":15.44,"n":55328,"o":16.04,"t":"2026-03-19T04:00:00Z","v":5375824,"vw":16.299043},{"c":15.81,"h":16.63,"l":15.55,"n":33360,"o":16.63,"t":"2026-03-20T04:00:00Z","v":11932730,"vw":15.813372},{"c":16.37,"h":16.85,"l":15.82,"n":26843,"o":15.92,"t":"2026-03-23T04:00:00Z","v":2601463,"vw":16.413357},{"c":16.38,"h":16.51,"l":15.86,"n":20377,"o":16.1,"t":"2026-03-24T04:00:00Z","v":1656031,"vw":16.343122},{"c":16.94,"h":17.44,"l":16.82,"n":30558,"o":17.17,"t":"2026-03-25T04:00:00Z","v":2793732,"vw":17.017191},{"c":16.29,"h":17.015,"l":16.11,"n":25007,"o":16.11,"t":"2026-03-26T04:00:00Z","v":1940081,"vw":16.529185},{"c":16.77,"h":17.03,"l":16.1,"n":20230,"o":16.23,"t":"2026-03-27T04:00:00Z","v":1498568,"vw":16.690031},{"c":16.69,"h":17.2176,"l":16.48,"n":16701,"o":17.15,"t":"2026-03-30T04:00:00Z","v":1296203,"vw":16.67786},{"c":17.79,"h":17.79,"l":17.01,"n":25805,"o":17.01,"t":"2026-03-31T04:00:00Z","v":2530364,"vw":17.52387},{"c":18.41,"h":18.93,"l":17.99,"n":21128,"o":18.33,"t":"2026-04-01T04:00:00Z","v":1549111,"vw":18.50376},{"c":18.3,"h":18.61,"l":17.28,"n":21358,"o":17.28,"t":"2026-04-02T04:00:00Z","v":2283995,"vw":18.357965},{"c":18.29,"h":18.49,"l":18.11,"n":11880,"o":18.23,"t":"2026-04-06T04:00:00Z","v":971502,"vw":18.313282},{"c":18.6,"h":18.68,"l":17.85,"n":18023,"o":18.35,"t":"2026-04-07T04:00:00Z","v":1241080,"vw":18.438716},{"c":18.99,"h":19.73,"l":18.66,"n":17008,"o":19.56,"t":"2026-04-08T04:00:00Z","v":2406754,"vw":19.060415},{"c":19.21,"h":19.4,"l":18.68,"n":13088,"o":19,"t":"2026-04-09T04:00:00Z","v":1026647,"vw":19.132849},{"c":19.46,"h":19.78,"l":19.26,"n":11549,"o":19.39,"t":"2026-04-10T04:00:00Z","v":876281,"vw":19.472824},{"c":19.56,"h":19.61,"l":19.01,"n":16186,"o":19.14,"t":"2026-04-13T04:00:00Z","v":1232753,"vw":19.382849},{"c":19.79,"h":20.138,"l":19.64,"n":14885,"o":19.94,"t":"2026-04-14T04:00:00Z","v":1476485,"vw":19.843829},{"c":19.37,"h":19.93,"l":19.26,"n":17547,"o":19.57,"t":"2026-04-15T04:00:00Z","v":1658869,"vw":19.486512},{"c":19.17,"h":19.9,"l":19.17,"n":27962,"o":19.58,"t":"2026-04-16T04:00:00Z","v":2866102,"vw":19.498804},{"c":20.03,"h":20.23,"l":19.57,"n":17171,"o":19.57,"t":"2026-04-17T04:00:00Z","v":1398002,"vw":20.01354},{"c":19.96,"h":20.24,"l":19.58,"n":17945,"o":19.75,"t":"2026-04-20T04:00:00Z","v":1253005,"vw":19.973289},{"c":18.3,"h":19.85,"l":18.285,"n":29936,"o":19.75,"t":"2026-04-21T04:00:00Z","v":2239489,"vw":18.83143},{"c":18.92,"h":19.1079,"l":18.54,"n":16772,"o":18.84,"t":"2026-04-22T04:00:00Z","v":1090420,"vw":18.895658},{"c":18.66,"h":19.05,"l":18.17,"n":29595,"o":18.63,"t":"2026-04-23T04:00:00Z","v":1722936,"vw":18.629164},{"c":18.97,"h":19.03,"l":18.5301,"n":15447,"o":18.8,"t":"2026-04-24T04:00:00Z","v":1003126,"vw":18.894085},{"c":18.82,"h":19.07,"l":18.54,"n":17594,"o":18.97,"t":"2026-04-27T04:00:00Z","v":1228286,"vw":18.789409},{"c":18.04,"h":18.42,"l":17.67,"n":24643,"o":18.16,"t":"2026-04-28T04:00:00Z","v":2057551,"vw":17.974306},{"c":17.47,"h":18.06,"l":17.39,"n":22627,"o":17.79,"t":"2026-04-29T04:00:00Z","v":1792158,"vw":17.646133},{"c":17.42,"h":18.728,"l":17.23,"n":26090,"o":18.02,"t":"2026-04-30T04:00:00Z","v":1980380,"vw":17.6216},{"c":17.27,"h":17.47,"l":16.98,"n":23909,"o":17.36,"t":"2026-05-01T04:00:00Z","v":2014461,"vw":17.259631},{"c":16.69,"h":17.19,"l":16.63,"n":23817,"o":17,"t":"2026-05-04T04:00:00Z","v":1718586,"vw":16.818745},{"c":16.83,"h":17.14,"l":16.725,"n":17009,"o":17.07,"t":"2026-05-05T04:00:00Z","v":1370004,"vw":16.846873},{"c":18.01,"h":18.3,"l":17.64,"n":22256,"o":17.77,"t":"2026-05-06T04:00:00Z","v":1656370,"vw":18.035019},{"c":17.79,"h":18.96,"l":17.715,"n":30697,"o":18.54,"t":"2026-05-07T04:00:00Z","v":3445937,"vw":18.099926},{"c":18.39,"h":18.46,"l":17.87,"n":20151,"o":17.94,"t":"2026-05-08T04:00:00Z","v":2026736,"vw":18.306007},{"c":18.73,"h":19.28,"l":18.34,"n":17889,"o":18.48,"t":"2026-05-11T04:00:00Z","v":1579353,"vw":18.747593},{"c":18.85,"h":18.96,"l":17.885,"n":17557,"o":18.29,"t":"2026-05-12T04:00:00Z","v":1231664,"vw":18.56894},{"c":18.88,"h":19.11,"l":18.6,"n":16074,"o":18.7,"t":"2026-05-13T04:00:00Z","v":1011490,"vw":18.873597},{"c":18.42,"h":18.85,"l":18.225,"n":12263,"o":18.85,"t":"2026-05-14T04:00:00Z","v":924453,"vw":18.453698},{"c":17.11,"h":17.52,"l":16.74,"n":26430,"o":17.5,"t":"2026-05-15T04:00:00Z","v":2190470,"vw":17.199704},{"c":17.06,"h":17.57,"l":16.875,"n":14748,"o":17.26,"t":"2026-05-18T04:00:00Z","v":979874,"vw":17.073412},{"c":16.31,"h":16.8,"l":16.065,"n":20189,"o":16.67,"t":"2026-05-19T04:00:00Z","v":1581954,"vw":16.304724},{"c":16.71,"h":16.8,"l":16.232,"n":20010,"o":16.54,"t":"2026-05-20T04:00:00Z","v":1385000,"vw":16.640825},{"c":16.61,"h":16.9,"l":16.19,"n":15658,"o":16.24,"t":"2026-05-21T04:00:00Z","v":946114,"vw":16.578522},{"c":16.47,"h":16.74,"l":16.26,"n":14594,"o":16.56,"t":"2026-05-22T04:00:00Z","v":1152904,"vw":16.49228},{"c":17.42,"h":17.5,"l":16.93,"n":13990,"o":17.15,"t":"2026-05-26T04:00:00Z","v":989431,"vw":17.243626},{"c":16.84,"h":17.18,"l":16.795,"n":13538,"o":16.98,"t":"2026-05-27T04:00:00Z","v":1560398,"vw":16.936578},{"c":17.05,"h":17.365,"l":16.35,"n":13479,"o":16.5,"t":"2026-05-28T04:00:00Z","v":809980,"vw":16.963416},{"c":17.67,"h":17.945,"l":17,"n":17169,"o":17.02,"t":"2026-05-29T04:00:00Z","v":1692956,"vw":17.607318},{"c":17.12,"h":17.31,"l":16.65,"n":16982,"o":17.12,"t":"2026-06-01T04:00:00Z","v":1221770,"vw":17.062725},{"c":17.43,"h":17.555,"l":17.155,"n":13014,"o":17.26,"t":"2026-06-02T04:00:00Z","v":951243,"vw":17.362392},{"c":16.75,"h":17.23,"l":16.73,"n":13776,"o":17.14,"t":"2026-06-03T04:00:00Z","v":1020481,"vw":16.894944},{"c":16.89,"h":17.24,"l":16.8543,"n":10355,"o":16.99,"t":"2026-06-04T04:00:00Z","v":823604,"vw":16.974161},{"c":15.27,"h":16.5,"l":15.225,"n":23338,"o":16.5,"t":"2026-06-05T04:00:00Z","v":1914017,"vw":15.568138},{"c":15.57,"h":15.86,"l":15.33,"n":23797,"o":15.46,"t":"2026-06-08T04:00:00Z","v":1884999,"vw":15.60759},{"c":15.4,"h":15.82,"l":14.8,"n":26270,"o":15.77,"t":"2026-06-09T04:00:00Z","v":1954480,"vw":15.302082},{"c":14.74,"h":15.32,"l":14.69,"n":24167,"o":14.81,"t":"2026-06-10T04:00:00Z","v":2419756,"vw":14.956082},{"c":15.62,"h":15.635,"l":14.8,"n":23392,"o":14.86,"t":"2026-06-11T04:00:00Z","v":2041779,"vw":15.283194},{"c":16.14,"h":16.29,"l":15.63,"n":22323,"o":15.81,"t":"2026-06-12T04:00:00Z","v":1710542,"vw":16.066321},{"c":16.95,"h":17.42,"l":16.79,"n":27122,"o":17.1,"t":"2026-06-15T04:00:00Z","v":2017759,"vw":17.014949},{"c":17.65,"h":17.775,"l":17.06,"n":19595,"o":17.23,"t":"2026-06-16T04:00:00Z","v":1381108,"vw":17.515681},{"c":17.41,"h":18.42,"l":17.39,"n":37358,"o":17.51,"t":"2026-06-17T04:00:00Z","v":2552734,"vw":17.919541},{"c":16.57,"h":17.94,"l":16.465,"n":25144,"o":17.47,"t":"2026-06-18T04:00:00Z","v":4349671,"vw":16.668257},{"c":16.59,"h":16.64,"l":16.16,"n":18856,"o":16.63,"t":"2026-06-22T04:00:00Z","v":1207410,"vw":16.516462},{"c":16.02,"h":16.4,"l":15.67,"n":18300,"o":15.78,"t":"2026-06-23T04:00:00Z","v":1262152,"vw":16.161813},{"c":15.52,"h":15.975,"l":15.22,"n":20464,"o":15.27,"t":"2026-06-24T04:00:00Z","v":2020601,"vw":15.570898},{"c":15.81,"h":16,"l":15.615,"n":17216,"o":15.97,"t":"2026-06-25T04:00:00Z","v":1293761,"vw":15.809492},{"c":16.19,"h":16.605,"l":15.91,"n":16914,"o":15.91,"t":"2026-06-26T04:00:00Z","v":1242396,"vw":16.297814},{"c":16.15,"h":16.25,"l":15.675,"n":16001,"o":15.97,"t":"2026-06-29T04:00:00Z","v":1692188,"vw":16.047048},{"c":15.86,"h":16.19,"l":15.74,"n":13241,"o":16.08,"t":"2026-06-30T04:00:00Z","v":1023519,"vw":15.893226},{"c":15.54,"h":16.39,"l":15.5,"n":14677,"o":15.76,"t":"2026-07-01T04:00:00Z","v":1463463,"vw":15.752608},{"c":16.58,"h":16.685,"l":16.02,"n":24239,"o":16.14,"t":"2026-07-02T04:00:00Z","v":1828422,"vw":16.490307},{"c":16.51,"h":17.13,"l":16.33,"n":15660,"o":16.93,"t":"2026-07-06T04:00:00Z","v":1028402,"vw":16.581028},{"c":16.19,"h":16.51,"l":15.85,"n":16252,"o":16.36,"t":"2026-07-07T04:00:00Z","v":1237491,"vw":16.143875},{"c":15.62,"h":15.93,"l":15.145,"n":23456,"o":15.83,"t":"2026-07-08T04:00:00Z","v":1765576,"vw":15.513433},{"c":16.21,"h":16.2551,"l":15.825,"n":19119,"o":15.94,"t":"2026-07-09T04:00:00Z","v":1490848,"vw":16.151084},{"c":16.22,"h":16.36,"l":15.94,"n":15844,"o":16.06,"t":"2026-07-10T04:00:00Z","v":1490003,"vw":16.188244},{"c":15.87,"h":16.22,"l":15.64,"n":17758,"o":15.91,"t":"2026-07-13T04:00:00Z","v":1224435,"vw":15.896502},{"c":16.02,"h":16.59,"l":15.93,"n":21349,"o":16.58,"t":"2026-07-14T04:00:00Z","v":1272626,"vw":16.139738},{"c":15.71,"h":16.06,"l":15.35,"n":21962,"o":15.87,"t":"2026-07-15T04:00:00Z","v":1680866,"vw":15.754426},{"c":15.24,"h":15.48,"l":15.02,"n":17333,"o":15.31,"t":"2026-07-16T04:00:00Z","v":1322178,"vw":15.189223},{"c":15.09,"h":15.325,"l":14.8,"n":17239,"o":15.01,"t":"2026-07-17T04:00:00Z","v":1357405,"vw":15.076153},{"c":15.19,"h":15.3,"l":14.955,"n":13140,"o":14.99,"t":"2026-07-20T04:00:00Z","v":947363,"vw":15.179522},{"c":16.05,"h":16.05,"l":15.555,"n":12715,"o":15.7,"t":"2026-07-21T04:00:00Z","v":1043394,"vw":15.883446},{"c":16.72,"h":16.995,"l":16.45,"n":15466,"o":16.45,"t":"2026-07-22T04:00:00Z","v":1056454,"vw":16.733564},{"c":16.3,"h":16.34,"l":15.88,"n":16948,"o":16.13,"t":"2026-07-23T04:00:00Z","v":1146393,"vw":16.162703},{"c":16.19,"h":16.6,"l":16.16,"n":14693,"o":16.55,"t":"2026-07-24T04:00:00Z","v":1054119,"vw":16.302527},{"c":16.47,"h":16.62,"l":16.07,"n":16680,"o":16.4,"t":"2026-07-27T04:00:00Z","v":1096580,"vw":16.393914},{"c":16.07,"h":16.17,"l":15.74,"n":20057,"o":16.12,"t":"2026-07-28T04:00:00Z","v":2511164,"vw":16.040836},{"c":17.03,"h":17.45,"l":15.93,"n":32042,"o":15.97,"t":"2026-07-29T04:00:00Z","v":2632006,"vw":16.932982},{"c":18.32,"h":18.36,"l":17.24,"n":23426,"o":17.45,"t":"2026-07-30T04:00:00Z","v":2281052,"vw":17.848027},{"c":17.19,"h":18.31,"l":17.17,"n":23600,"o":18.31,"t":"2026-07-31T04:00:00Z","v":2559370,"vw":17.373908},{"c":17.61,"h":17.62,"l":16.81,"n":18425,"o":17,"t":"2026-08-03T04:00:00Z","v":1423392,"vw":17.359059},{"c":18.15,"h":18.41,"l":17.84,"n":20005,"o":17.85,"t":"2026-08-04T04:00:00Z","v":1523630,"vw":18.138926},{"c":19.46,"h":19.63,"l":18.8501,"n":27329,"o":18.97,"t":"2026-08-05T04:00:00Z","v":1976586,"vw":19.430294},{"c":19.81,"h":19.88,"l":19.13,"n":15637,"o":19.13,"t":"2026-08-06T04:00:00Z","v":1151340,"vw":19.699927},{"c":21.24,"h":21.48,"l":20.76,"n":28717,"o":20.76,"t":"2026-08-07T04:00:00Z","v":2251672,"vw":21.174403},{"c":21.33,"h":21.515,"l":20.72,"n":21959,"o":21,"t":"2026-08-10T04:00:00Z","v":1363721,"vw":21.272984},{"c":21.68,"h":21.74,"l":21.31,"n":17197,"o":21.35,"t":"2026-08-11T04:00:00Z","v":2094185,"vw":21.586744},{"c":21.74,"h":22.3,"l":21.68,"n":20221,"o":22.22,"t":"2026-08-12T04:00:00Z","v":1968851,"vw":21.824467},{"c":21.24,"h":21.6,"l":20.89,"n":24497,"o":21.33,"t":"2026-08-13T04:00:00Z","v":1768869,"vw":21.185947},{"c":21.51,"h":21.74,"l":21.375,"n":16176,"o":21.54,"t":"2026-08-14T04:00:00Z","v":921403,"vw":21.526045},{"c":21.92,"h":22.051,"l":21.56,"n":16350,"o":21.76,"t":"2026-08-17T04:00:00Z","v":1186611,"vw":21.929589},{"c":21.28,"h":21.66,"l":21.11,"n":16403,"o":21.45,"t":"2026-08-18T04:00:00Z","v":1014582,"vw":21.338276},{"c":22.6,"h":23.135,"l":22.26,"n":32163,"o":22.46,"t":"2026-08-19T04:00:00Z","v":2217895,"vw":22.761557},{"c":23.49,"h":23.55,"l":22.1364,"n":19890,"o":22.45,"t":"2026-08-20T04:00:00Z","v":1431835,"vw":23.114692},{"c":23.75,"h":24.155,"l":23.44,"n":25191,"o":24,"t":"2026-08-21T04:00:00Z","v":1896175,"vw":23.722027},{"c":23.48,"h":24.32,"l":23.08,"n":25842,"o":24.05,"t":"2026-08-24T04:00:00Z","v":2486898,"vw":23.492951},{"c":24.18,"h":24.22,"l":23.1,"n":18073,"o":23.1,"t":"2026-08-25T04:00:00Z","v":1552067,"vw":23.859605},{"c":23.71,"h":24.03,"l":23.57,"n":13278,"o":23.61,"t":"2026-08-26T04:00:00Z","v":1671842,"vw":23.784548},{"c":24.25,"h":24.32,"l":23.47,"n":11435,"o":23.47,"t":"2026-08-27T04:00:00Z","v":1258569,"vw":24.046866},{"c":23.44,"h":24.5199,"l":23.131,"n":24582,"o":24.35,"t":"2026-08-28T04:00:00Z","v":1937249,"vw":23.639575},{"c":22.92,"h":23.44,"l":22.59,"n":13785,"o":23.44,"t":"2026-08-31T04:00:00Z","v":875878,"vw":22.870251},{"c":21.78,"h":22.64,"l":21.7362,"n":18968,"o":21.95,"t":"2026-09-01T04:00:00Z","v":1820509,"vw":22.058303},{"c":22.26,"h":22.75,"l":22.125,"n":19901,"o":22.43,"t":"2026-09-02T04:00:00Z","v":1473825,"vw":22.309232},{"c":23.04,"h":23.1,"l":22.46,"n":18400,"o":23.02,"t":"2026-09-03T04:00:00Z","v":1544128,"vw":22.801276},{"c":22.92,"h":23.1,"l":22.47,"n":15646,"o":22.48,"t":"2026-09-04T04:00:00Z","v":932437,"vw":22.927929},{"c":22.84,"h":23.33,"l":22.81,"n":14187,"o":22.94,"t":"2026-09-08T04:00:00Z","v":1379299,"vw":22.999184},{"c":23.3,"h":23.75,"l":22.925,"n":16000,"o":23.31,"t":"2026-09-09T04:00:00Z","v":1113254,"vw":23.228095},{"c":22.6,"h":22.8987,"l":22.43,"n":14307,"o":22.575,"t":"2026-09-10T04:00:00Z","v":1190862,"vw":22.660751},{"c":22.63,"h":23.265,"l":22.44,"n":14524,"o":22.99,"t":"2026-09-11T04:00:00Z","v":1331582,"vw":22.667472},{"c":21.78,"h":22.075,"l":21.49,"n":15400,"o":21.81,"t":"2026-09-14T04:00:00Z","v":1123701,"vw":21.783999},{"c":22.08,"h":22.1,"l":21.55,"n":14850,"o":21.88,"t":"2026-09-15T04:00:00Z","v":965659,"vw":21.849471},{"c":21.92,"h":22.55,"l":21.46,"n":18808,"o":22.54,"t":"2026-09-16T04:00:00Z","v":1640369,"vw":21.964007},{"c":22.75,"h":22.88,"l":22.32,"n":14971,"o":22.54,"t":"2026-09-17T04:00:00Z","v":1394470,"vw":22.711086},{"c":23.02,"h":23.05,"l":22.52,"n":16064,"o":22.88,"t":"2026-09-18T04:00:00Z","v":1818539,"vw":22.911423},{"c":22.95,"h":23.8,"l":22.63,"n":15964,"o":23.45,"t":"2026-09-21T04:00:00Z","v":1064920,"vw":22.944231},{"c":23.47,"h":23.71,"l":22.93,"n":14545,"o":23,"t":"2026-09-22T04:00:00Z","v":971349,"vw":23.337744},{"c":22.61,"h":22.87,"l":22.415,"n":16128,"o":22.81,"t":"2026-09-23T04:00:00Z","v":1074280,"vw":22.61339},{"c":22.78,"h":22.81,"l":22.05,"n":14191,"o":22.25,"t":"2026-09-24T04:00:00Z","v":829863,"vw":22.454994},{"c":22.56,"h":22.83,"l":22.43,"n":11754,"o":22.82,"t":"2026-09-25T04:00:00Z","v":759157,"vw":22.63368},{"c":21.76,"h":21.92,"l":21,"n":17613,"o":21.43,"t":"2026-09-28T04:00:00Z","v":1153531,"vw":21.661108},{"c":22.02,"h":22.28,"l":21.655,"n":23420,"o":21.89,"t":"2026-09-29T04:00:00Z","v":1753694,"vw":21.933629},{"c":21.78,"h":22.275,"l":21.77,"n":14694,"o":22.22,"t":"2026-09-30T04:00:00Z","v":1111244,"vw":21.92464},{"c":21.54,"h":21.9,"l":21.33,"n":17707,"o":21.7,"t":"2026-10-01T04:00:00Z","v":1210280,"vw":21.60526},{"c":21.43,"h":21.91,"l":21.3,"n":12278,"o":21.83,"t":"2026-10-02T04:00:00Z","v":888554,"vw":21.532019},{"c":21.56,"h":21.89,"l":21.09,"n":15315,"o":21.55,"t":"2026-10-05T04:00:00Z","v":1047025,"vw":21.555835},{"c":21.69,"h":21.95,"l":21.23,"n":13648,"o":21.67,"t":"2026-10-06T04:00:00Z","v":1198897,"vw":21.705406},{"c":21.15,"h":21.34,"l":20.68,"n":12651,"o":21.02,"t":"2026-10-07T04:00:00Z","v":1069660,"vw":21.097165},{"c":21.82,"h":21.98,"l":21.02,"n":16699,"o":21.04,"t":"2026-10-08T04:00:00Z","v":1284181,"vw":21.694177},{"c":22.54,"h":22.75,"l":22.24,"n":13924,"o":22.27,"t":"2026-10-09T04:00:00Z","v":971907,"vw":22.535966},{"c":22.49,"h":22.53,"l":22.09,"n":8331,"o":22.28,"t":"2026-10-12T04:00:00Z","v":499439,"vw":22.441947},{"c":21.87,"h":22.708,"l":21.36,"n":17884,"o":22.61,"t":"2026-10-13T04:00:00Z","v":1607668,"vw":21.784198},{"c":21.07,"h":21.52,"l":20.625,"n":20607,"o":21.19,"t":"2026-10-14T04:00:00Z","v":2195979,"vw":21.011982},{"c":21.97,"h":22.065,"l":21.14,"n":16477,"o":21.33,"t":"2026-10-15T04:00:00Z","v":924554,"vw":21.799693},{"c":22.05,"h":22.56,"l":21.81,"n":16777,"o":22.04,"t":"2026-10-16T04:00:00Z","v":1328613,"vw":22.093885},{"c":21.9,"h":22.29,"l":21.76,"n":11905,"o":21.95,"t":"2026-10-19T04:00:00Z","v":696354,"vw":22.018694},{"c":21.92,"h":22.68,"l":21.66,"n":14733,"o":21.69,"t":"2026-10-20T04:00:00Z","v":1049392,"vw":22.139486},{"c":22.04,"h":22.16,"l":21.61,"n":10421,"o":22.1,"t":"2026-10-21T04:00:00Z","v":605003,"vw":21.906668},{"c":20.5,"h":21.4,"l":20.23,"n":14035,"o":21.3,"t":"2026-10-22T04:00:00Z","v":1068064,"vw":20.510006}],"volatilityBars":[{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-09-22T08:15:00Z","v":325,"vw":22.55},{"c":22.61,"h":22.61,"l":22.6,"n":3,"o":22.6,"t":"2026-09-22T08:30:00Z","v":425,"vw":22.605157},{"c":22.75,"h":22.75,"l":22.72,"n":4,"o":22.73,"t":"2026-09-22T08:45:00Z","v":558,"vw":22.730038},{"c":22.94,"h":22.95,"l":22.94,"n":4,"o":22.95,"t":"2026-09-22T12:00:00Z","v":520,"vw":22.946667},{"c":23.26,"h":23.26,"l":22.985,"n":376,"o":23,"t":"2026-09-22T13:30:00Z","v":51521,"vw":23.096279},{"c":23.2,"h":23.32,"l":23.2,"n":352,"o":23.26,"t":"2026-09-22T13:45:00Z","v":22489,"vw":23.255977},{"c":23.24,"h":23.28,"l":23.08,"n":522,"o":23.2373,"t":"2026-09-22T14:00:00Z","v":23203,"vw":23.184111},{"c":23.14,"h":23.25,"l":23.12,"n":372,"o":23.25,"t":"2026-09-22T14:15:00Z","v":20852,"vw":23.163306},{"c":22.985,"h":23.16,"l":22.93,"n":789,"o":23.13,"t":"2026-09-22T14:30:00Z","v":45579,"vw":23.059834},{"c":23.09,"h":23.125,"l":22.98,"n":483,"o":22.99,"t":"2026-09-22T14:45:00Z","v":22279,"vw":23.037179},{"c":23.13,"h":23.18,"l":23.05,"n":711,"o":23.08,"t":"2026-09-22T15:00:00Z","v":41376,"vw":23.126954},{"c":23.115,"h":23.175,"l":23.1,"n":490,"o":23.13,"t":"2026-09-22T15:15:00Z","v":24887,"vw":23.141521},{"c":23.125,"h":23.13,"l":23.095,"n":409,"o":23.13,"t":"2026-09-22T15:30:00Z","v":17769,"vw":23.119269},{"c":23.18,"h":23.19,"l":23.105,"n":465,"o":23.115,"t":"2026-09-22T15:45:00Z","v":24415,"vw":23.140898},{"c":23.085,"h":23.2,"l":23.07,"n":325,"o":23.18,"t":"2026-09-22T16:00:00Z","v":19440,"vw":23.137345},{"c":23.075,"h":23.12,"l":23.05,"n":307,"o":23.08,"t":"2026-09-22T16:15:00Z","v":17105,"vw":23.086575},{"c":23.155,"h":23.155,"l":23.08,"n":259,"o":23.08,"t":"2026-09-22T16:30:00Z","v":12976,"vw":23.113575},{"c":23.195,"h":23.25,"l":23.14,"n":497,"o":23.17,"t":"2026-09-22T16:45:00Z","v":32768,"vw":23.197319},{"c":23.195,"h":23.245,"l":23.18,"n":275,"o":23.195,"t":"2026-09-22T17:00:00Z","v":20245,"vw":23.213785},{"c":23.15,"h":23.21,"l":23.14,"n":346,"o":23.195,"t":"2026-09-22T17:15:00Z","v":22271,"vw":23.177927},{"c":23.2,"h":23.2,"l":23.15,"n":267,"o":23.155,"t":"2026-09-22T17:30:00Z","v":13941,"vw":23.172355},{"c":23.39,"h":23.43,"l":23.195,"n":628,"o":23.195,"t":"2026-09-22T17:45:00Z","v":38083,"vw":23.326494},{"c":23.435,"h":23.51,"l":23.35,"n":523,"o":23.39,"t":"2026-09-22T18:00:00Z","v":32018,"vw":23.422131},{"c":23.41,"h":23.47,"l":23.41,"n":442,"o":23.44,"t":"2026-09-22T18:15:00Z","v":19771,"vw":23.438584},{"c":23.355,"h":23.42,"l":23.33,"n":451,"o":23.415,"t":"2026-09-22T18:30:00Z","v":20953,"vw":23.369473},{"c":23.465,"h":23.49,"l":23.35,"n":410,"o":23.35,"t":"2026-09-22T18:45:00Z","v":18491,"vw":23.436222},{"c":23.505,"h":23.51,"l":23.45,"n":547,"o":23.47,"t":"2026-09-22T19:00:00Z","v":28385,"vw":23.481547},{"c":23.56,"h":23.57,"l":23.49,"n":734,"o":23.51,"t":"2026-09-22T19:15:00Z","v":41758,"vw":23.524609},{"c":23.675,"h":23.68,"l":23.54,"n":1197,"o":23.56,"t":"2026-09-22T19:30:00Z","v":89924,"vw":23.636066},{"c":23.48,"h":23.71,"l":23.48,"n":2154,"o":23.675,"t":"2026-09-22T19:45:00Z","v":142606,"vw":23.571469},{"c":23.47,"h":23.47,"l":23.47,"n":11,"o":23.47,"t":"2026-09-22T20:00:00Z","v":96492,"vw":23.47},{"c":23.7815,"h":23.7815,"l":23.7815,"n":1,"o":23.7815,"t":"2026-09-22T21:45:00Z","v":100,"vw":23.7815},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-09-23T12:45:00Z","v":113,"vw":23.48},{"c":22.64,"h":22.87,"l":22.535,"n":713,"o":22.81,"t":"2026-09-23T13:30:00Z","v":79385,"vw":22.644798},{"c":22.47,"h":22.63,"l":22.42,"n":382,"o":22.63,"t":"2026-09-23T13:45:00Z","v":26167,"vw":22.475489},{"c":22.55,"h":22.7,"l":22.415,"n":748,"o":22.43,"t":"2026-09-23T14:00:00Z","v":56193,"vw":22.55206},{"c":22.57,"h":22.62,"l":22.455,"n":798,"o":22.54,"t":"2026-09-23T14:15:00Z","v":39245,"vw":22.532377},{"c":22.65,"h":22.7,"l":22.58,"n":679,"o":22.6,"t":"2026-09-23T14:30:00Z","v":38228,"vw":22.646783},{"c":22.69,"h":22.78,"l":22.59,"n":953,"o":22.645,"t":"2026-09-23T14:45:00Z","v":60959,"vw":22.698334},{"c":22.65,"h":22.72,"l":22.625,"n":439,"o":22.71,"t":"2026-09-23T15:00:00Z","v":23567,"vw":22.665986},{"c":22.63,"h":22.71,"l":22.63,"n":344,"o":22.65,"t":"2026-09-23T15:15:00Z","v":13571,"vw":22.679848},{"c":22.605,"h":22.625,"l":22.55,"n":542,"o":22.615,"t":"2026-09-23T15:30:00Z","v":26415,"vw":22.583996},{"c":22.54,"h":22.615,"l":22.495,"n":459,"o":22.605,"t":"2026-09-23T15:45:00Z","v":24382,"vw":22.533435},{"c":22.59,"h":22.59,"l":22.495,"n":413,"o":22.54,"t":"2026-09-23T16:00:00Z","v":18827,"vw":22.522492},{"c":22.59,"h":22.6111,"l":22.575,"n":433,"o":22.59,"t":"2026-09-23T16:15:00Z","v":16770,"vw":22.601736},{"c":22.65,"h":22.67,"l":22.6,"n":368,"o":22.6,"t":"2026-09-23T16:30:00Z","v":15771,"vw":22.642884},{"c":22.655,"h":22.665,"l":22.61,"n":666,"o":22.655,"t":"2026-09-23T16:45:00Z","v":47459,"vw":22.639362},{"c":22.575,"h":22.65,"l":22.535,"n":686,"o":22.65,"t":"2026-09-23T17:00:00Z","v":37260,"vw":22.590825},{"c":22.575,"h":22.5981,"l":22.555,"n":307,"o":22.57,"t":"2026-09-23T17:15:00Z","v":11162,"vw":22.57791},{"c":22.64,"h":22.64,"l":22.55,"n":673,"o":22.575,"t":"2026-09-23T17:30:00Z","v":37838,"vw":22.592725},{"c":22.71,"h":22.715,"l":22.63,"n":325,"o":22.63,"t":"2026-09-23T17:45:00Z","v":12892,"vw":22.669516},{"c":22.73,"h":22.73,"l":22.675,"n":491,"o":22.71,"t":"2026-09-23T18:00:00Z","v":25097,"vw":22.707054},{"c":22.675,"h":22.72,"l":22.67,"n":442,"o":22.72,"t":"2026-09-23T18:15:00Z","v":19145,"vw":22.687585},{"c":22.715,"h":22.725,"l":22.67,"n":484,"o":22.67,"t":"2026-09-23T18:30:00Z","v":19911,"vw":22.703601},{"c":22.73,"h":22.73,"l":22.685,"n":493,"o":22.71,"t":"2026-09-23T18:45:00Z","v":17167,"vw":22.701263},{"c":22.65,"h":22.735,"l":22.65,"n":531,"o":22.73,"t":"2026-09-23T19:00:00Z","v":22320,"vw":22.698098},{"c":22.61,"h":22.65,"l":22.595,"n":606,"o":22.65,"t":"2026-09-23T19:15:00Z","v":20912,"vw":22.617586},{"c":22.545,"h":22.63,"l":22.535,"n":982,"o":22.61,"t":"2026-09-23T19:30:00Z","v":50373,"vw":22.593147},{"c":22.61,"h":22.61,"l":22.545,"n":1953,"o":22.55,"t":"2026-09-23T19:45:00Z","v":128192,"vw":22.589071},{"c":22.61,"h":22.61,"l":22.6,"n":9,"o":22.6,"t":"2026-09-23T20:00:00Z","v":56454,"vw":22.609982},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-09-24T09:30:00Z","v":342,"vw":22.54},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-09-24T09:45:00Z","v":228,"vw":22.26},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-09-24T12:00:00Z","v":718,"vw":22.25},{"c":22.343,"h":22.343,"l":22.343,"n":1,"o":22.343,"t":"2026-09-24T12:15:00Z","v":1000,"vw":22.343},{"c":22.4,"h":22.4,"l":22.4,"n":43,"o":22.4,"t":"2026-09-24T13:15:00Z","v":881,"vw":22.4},{"c":22.2,"h":22.45,"l":22.16,"n":459,"o":22.25,"t":"2026-09-24T13:30:00Z","v":44526,"vw":22.248523},{"c":22.2,"h":22.23,"l":22.135,"n":255,"o":22.21,"t":"2026-09-24T13:45:00Z","v":14470,"vw":22.1809},{"c":22.2,"h":22.24,"l":22.165,"n":269,"o":22.23,"t":"2026-09-24T14:00:00Z","v":12963,"vw":22.217227},{"c":22.21,"h":22.26,"l":22.15,"n":331,"o":22.21,"t":"2026-09-24T14:15:00Z","v":15625,"vw":22.205694},{"c":22.22,"h":22.27,"l":22.175,"n":316,"o":22.2,"t":"2026-09-24T14:30:00Z","v":16167,"vw":22.220354},{"c":22.19,"h":22.33,"l":22.19,"n":454,"o":22.215,"t":"2026-09-24T14:45:00Z","v":25114,"vw":22.254811},{"c":22.16,"h":22.21,"l":22.155,"n":395,"o":22.19,"t":"2026-09-24T15:00:00Z","v":16219,"vw":22.187951},{"c":22.09,"h":22.23,"l":22.09,"n":504,"o":22.155,"t":"2026-09-24T15:15:00Z","v":30832,"vw":22.153425},{"c":22.165,"h":22.165,"l":22.05,"n":552,"o":22.095,"t":"2026-09-24T15:30:00Z","v":28954,"vw":22.102819},{"c":22.125,"h":22.2,"l":22.11,"n":422,"o":22.18,"t":"2026-09-24T15:45:00Z","v":23805,"vw":22.158478},{"c":22.235,"h":22.235,"l":22.09,"n":451,"o":22.12,"t":"2026-09-24T16:00:00Z","v":25609,"vw":22.156761},{"c":22.445,"h":22.49,"l":22.2,"n":1310,"o":22.23,"t":"2026-09-24T16:15:00Z","v":81349,"vw":22.372879},{"c":22.485,"h":22.56,"l":22.4,"n":411,"o":22.45,"t":"2026-09-24T16:30:00Z","v":21042,"vw":22.46758},{"c":22.5,"h":22.55,"l":22.46,"n":354,"o":22.47,"t":"2026-09-24T16:45:00Z","v":16207,"vw":22.508404},{"c":22.575,"h":22.59,"l":22.45,"n":993,"o":22.5,"t":"2026-09-24T17:00:00Z","v":92495,"vw":22.535989},{"c":22.51,"h":22.58,"l":22.48,"n":505,"o":22.57,"t":"2026-09-24T17:15:00Z","v":27076,"vw":22.536118},{"c":22.48,"h":22.53,"l":22.48,"n":306,"o":22.53,"t":"2026-09-24T17:30:00Z","v":11227,"vw":22.511689},{"c":22.51,"h":22.52,"l":22.48,"n":306,"o":22.48,"t":"2026-09-24T17:45:00Z","v":12754,"vw":22.504401},{"c":22.565,"h":22.565,"l":22.44,"n":356,"o":22.5,"t":"2026-09-24T18:00:00Z","v":14268,"vw":22.498825},{"c":22.64,"h":22.67,"l":22.54,"n":527,"o":22.56,"t":"2026-09-24T18:15:00Z","v":23893,"vw":22.599206},{"c":22.57,"h":22.72,"l":22.57,"n":548,"o":22.64,"t":"2026-09-24T18:30:00Z","v":25512,"vw":22.640363},{"c":22.59,"h":22.645,"l":22.56,"n":335,"o":22.57,"t":"2026-09-24T18:45:00Z","v":12163,"vw":22.612562},{"c":22.54,"h":22.59,"l":22.525,"n":493,"o":22.59,"t":"2026-09-24T19:00:00Z","v":14679,"vw":22.550433},{"c":22.625,"h":22.625,"l":22.54,"n":440,"o":22.55,"t":"2026-09-24T19:15:00Z","v":16505,"vw":22.594896},{"c":22.72,"h":22.725,"l":22.62,"n":592,"o":22.625,"t":"2026-09-24T19:30:00Z","v":20375,"vw":22.67227},{"c":22.78,"h":22.81,"l":22.67,"n":1960,"o":22.72,"t":"2026-09-24T19:45:00Z","v":107137,"vw":22.753381},{"c":22.8,"h":22.8,"l":22.78,"n":16,"o":22.78,"t":"2026-09-24T20:00:00Z","v":44945,"vw":22.780068},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-09-24T20:15:00Z","v":218,"vw":22.8},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-09-24T20:30:00Z","v":102,"vw":22.92},{"c":22.92,"h":22.92,"l":22.92,"n":8,"o":22.92,"t":"2026-09-24T21:00:00Z","v":2847,"vw":22.92},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-24T21:30:00Z","v":500,"vw":23},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-09-25T09:15:00Z","v":338,"vw":22.83},{"c":23.4076,"h":23.4076,"l":23.4076,"n":1,"o":23.4076,"t":"2026-09-25T11:15:00Z","v":212,"vw":23.4076},{"c":23.1,"h":23.53,"l":23.1,"n":27,"o":23.53,"t":"2026-09-25T12:30:00Z","v":402,"vw":23.258829},{"c":23.0159,"h":23.0159,"l":23.0159,"n":3,"o":23.0159,"t":"2026-09-25T12:45:00Z","v":215,"vw":23.0159},{"c":22.83,"h":22.83,"l":22.83,"n":8,"o":22.83,"t":"2026-09-25T13:15:00Z","v":606,"vw":22.83},{"c":22.63,"h":22.83,"l":22.58,"n":250,"o":22.82,"t":"2026-09-25T13:30:00Z","v":24750,"vw":22.709568},{"c":22.6,"h":22.68,"l":22.6,"n":135,"o":22.64,"t":"2026-09-25T13:45:00Z","v":6177,"vw":22.634393},{"c":22.54,"h":22.63,"l":22.43,"n":296,"o":22.63,"t":"2026-09-25T14:00:00Z","v":16478,"vw":22.511389},{"c":22.61,"h":22.63,"l":22.515,"n":385,"o":22.55,"t":"2026-09-25T14:15:00Z","v":22705,"vw":22.573279},{"c":22.655,"h":22.655,"l":22.535,"n":396,"o":22.58,"t":"2026-09-25T14:30:00Z","v":18165,"vw":22.565335},{"c":22.65,"h":22.68,"l":22.59,"n":501,"o":22.65,"t":"2026-09-25T14:45:00Z","v":32449,"vw":22.636773},{"c":22.64,"h":22.72,"l":22.59,"n":479,"o":22.64,"t":"2026-09-25T15:00:00Z","v":30635,"vw":22.656858},{"c":22.635,"h":22.675,"l":22.59,"n":445,"o":22.6599,"t":"2026-09-25T15:15:00Z","v":27987,"vw":22.637806},{"c":22.56,"h":22.71,"l":22.56,"n":383,"o":22.64,"t":"2026-09-25T15:30:00Z","v":23946,"vw":22.644502},{"c":22.72,"h":22.72,"l":22.53,"n":551,"o":22.565,"t":"2026-09-25T15:45:00Z","v":28505,"vw":22.608451},{"c":22.695,"h":22.8,"l":22.685,"n":621,"o":22.74,"t":"2026-09-25T16:00:00Z","v":33563,"vw":22.741398},{"c":22.745,"h":22.75,"l":22.66,"n":350,"o":22.7,"t":"2026-09-25T16:15:00Z","v":20212,"vw":22.686239},{"c":22.67,"h":22.755,"l":22.67,"n":511,"o":22.745,"t":"2026-09-25T16:30:00Z","v":25538,"vw":22.703829},{"c":22.645,"h":22.66,"l":22.615,"n":423,"o":22.66,"t":"2026-09-25T16:45:00Z","v":26914,"vw":22.641486},{"c":22.64,"h":22.705,"l":22.635,"n":575,"o":22.65,"t":"2026-09-25T17:00:00Z","v":32869,"vw":22.670698},{"c":22.64,"h":22.66,"l":22.615,"n":304,"o":22.635,"t":"2026-09-25T17:15:00Z","v":21264,"vw":22.630554},{"c":22.645,"h":22.655,"l":22.61,"n":376,"o":22.63,"t":"2026-09-25T17:30:00Z","v":19532,"vw":22.628508},{"c":22.675,"h":22.675,"l":22.635,"n":149,"o":22.655,"t":"2026-09-25T17:45:00Z","v":5224,"vw":22.658538},{"c":22.68,"h":22.68,"l":22.65,"n":213,"o":22.675,"t":"2026-09-25T18:00:00Z","v":9654,"vw":22.664951},{"c":22.635,"h":22.6877,"l":22.605,"n":279,"o":22.685,"t":"2026-09-25T18:15:00Z","v":12177,"vw":22.643521},{"c":22.68,"h":22.6899,"l":22.64,"n":356,"o":22.645,"t":"2026-09-25T18:30:00Z","v":16890,"vw":22.669495},{"c":22.705,"h":22.715,"l":22.685,"n":319,"o":22.69,"t":"2026-09-25T18:45:00Z","v":15068,"vw":22.697382},{"c":22.7,"h":22.73,"l":22.685,"n":394,"o":22.71,"t":"2026-09-25T19:00:00Z","v":22753,"vw":22.6991},{"c":22.6,"h":22.71,"l":22.59,"n":478,"o":22.7,"t":"2026-09-25T19:15:00Z","v":25756,"vw":22.652844},{"c":22.665,"h":22.67,"l":22.595,"n":505,"o":22.595,"t":"2026-09-25T19:30:00Z","v":26620,"vw":22.638656},{"c":22.58,"h":22.68,"l":22.5425,"n":1638,"o":22.67,"t":"2026-09-25T19:45:00Z","v":100687,"vw":22.578733},{"c":22.56,"h":22.56,"l":22.56,"n":13,"o":22.56,"t":"2026-09-25T20:00:00Z","v":50223,"vw":22.56},{"c":21.52,"h":21.58,"l":21.52,"n":7,"o":21.57,"t":"2026-09-28T08:00:00Z","v":1326,"vw":21.565931},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-09-28T08:15:00Z","v":500,"vw":21.26},{"c":21.51,"h":21.53,"l":21.51,"n":31,"o":21.53,"t":"2026-09-28T08:45:00Z","v":2532,"vw":21.51433},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-09-28T11:15:00Z","v":500,"vw":21.31},{"c":21.37,"h":21.38,"l":21.37,"n":4,"o":21.38,"t":"2026-09-28T11:45:00Z","v":210,"vw":21.375},{"c":21.503,"h":21.503,"l":21.503,"n":1,"o":21.503,"t":"2026-09-28T12:15:00Z","v":100,"vw":21.503},{"c":21.69,"h":21.69,"l":21.6,"n":2,"o":21.6,"t":"2026-09-28T12:45:00Z","v":500,"vw":21.6234},{"c":21.4877,"h":21.5756,"l":21,"n":799,"o":21.43,"t":"2026-09-28T13:30:00Z","v":98140,"vw":21.284929},{"c":21.77,"h":21.81,"l":21.57,"n":663,"o":21.6047,"t":"2026-09-28T13:45:00Z","v":48352,"vw":21.724621},{"c":21.66,"h":21.81,"l":21.61,"n":662,"o":21.74,"t":"2026-09-28T14:00:00Z","v":25791,"vw":21.733126},{"c":21.67,"h":21.68,"l":21.6,"n":479,"o":21.67,"t":"2026-09-28T14:15:00Z","v":23503,"vw":21.649153},{"c":21.555,"h":21.67,"l":21.555,"n":707,"o":21.66,"t":"2026-09-28T14:30:00Z","v":55804,"vw":21.616648},{"c":21.51,"h":21.55,"l":21.45,"n":642,"o":21.55,"t":"2026-09-28T14:45:00Z","v":41365,"vw":21.490521},{"c":21.54,"h":21.6,"l":21.5,"n":452,"o":21.515,"t":"2026-09-28T15:00:00Z","v":23102,"vw":21.55493},{"c":21.56,"h":21.62,"l":21.52,"n":596,"o":21.54,"t":"2026-09-28T15:15:00Z","v":33090,"vw":21.569615},{"c":21.525,"h":21.58,"l":21.51,"n":507,"o":21.55,"t":"2026-09-28T15:30:00Z","v":19515,"vw":21.539063},{"c":21.53,"h":21.535,"l":21.465,"n":470,"o":21.53,"t":"2026-09-28T15:45:00Z","v":22832,"vw":21.518684},{"c":21.5,"h":21.57,"l":21.5,"n":383,"o":21.55,"t":"2026-09-28T16:00:00Z","v":18532,"vw":21.553161},{"c":21.77,"h":21.82,"l":21.49,"n":583,"o":21.49,"t":"2026-09-28T16:15:00Z","v":32957,"vw":21.653808},{"c":21.63,"h":21.77,"l":21.63,"n":355,"o":21.77,"t":"2026-09-28T16:30:00Z","v":17789,"vw":21.687121},{"c":21.59,"h":21.655,"l":21.56,"n":372,"o":21.625,"t":"2026-09-28T16:45:00Z","v":26301,"vw":21.595897},{"c":21.74,"h":21.8,"l":21.56,"n":833,"o":21.57,"t":"2026-09-28T17:00:00Z","v":57883,"vw":21.708752},{"c":21.71,"h":21.75,"l":21.68,"n":340,"o":21.75,"t":"2026-09-28T17:15:00Z","v":18954,"vw":21.703992},{"c":21.708,"h":21.73,"l":21.68,"n":273,"o":21.7,"t":"2026-09-28T17:30:00Z","v":15021,"vw":21.70471},{"c":21.705,"h":21.735,"l":21.68,"n":543,"o":21.71,"t":"2026-09-28T17:45:00Z","v":31157,"vw":21.699725},{"c":21.82,"h":21.83,"l":21.695,"n":409,"o":21.7,"t":"2026-09-28T18:00:00Z","v":19835,"vw":21.746737},{"c":21.808,"h":21.82,"l":21.74,"n":398,"o":21.82,"t":"2026-09-28T18:15:00Z","v":15792,"vw":21.782899},{"c":21.82,"h":21.83,"l":21.775,"n":625,"o":21.81,"t":"2026-09-28T18:30:00Z","v":35019,"vw":21.808472},{"c":21.89,"h":21.92,"l":21.81,"n":782,"o":21.82,"t":"2026-09-28T18:45:00Z","v":40743,"vw":21.872551},{"c":21.79,"h":21.88,"l":21.79,"n":517,"o":21.88,"t":"2026-09-28T19:00:00Z","v":21176,"vw":21.82152},{"c":21.82,"h":21.83,"l":21.785,"n":489,"o":21.79,"t":"2026-09-28T19:15:00Z","v":22003,"vw":21.812485},{"c":21.8,"h":21.88,"l":21.78,"n":1015,"o":21.83,"t":"2026-09-28T19:30:00Z","v":56004,"vw":21.832424},{"c":21.75,"h":21.79,"l":21.695,"n":3313,"o":21.79,"t":"2026-09-28T19:45:00Z","v":230911,"vw":21.739566},{"c":21.76,"h":21.76,"l":21.76,"n":13,"o":21.76,"t":"2026-09-28T20:00:00Z","v":84321,"vw":21.76},{"c":21.8,"h":21.81,"l":21.8,"n":3,"o":21.81,"t":"2026-09-28T20:30:00Z","v":263,"vw":21.80567},{"c":21.72,"h":21.72,"l":21.34,"n":2,"o":21.34,"t":"2026-09-28T21:30:00Z","v":451,"vw":21.551486},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-09-28T23:45:00Z","v":100,"vw":21.45},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-09-29T10:15:00Z","v":113,"vw":21.88},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-09-29T11:00:00Z","v":208,"vw":21.79},{"c":22.18,"h":22.18,"l":22.18,"n":2,"o":22.18,"t":"2026-09-29T11:30:00Z","v":117,"vw":22.18},{"c":22.15,"h":22.2,"l":22.15,"n":4,"o":22.2,"t":"2026-09-29T11:45:00Z","v":901,"vw":22.172222},{"c":22.0685,"h":22.0685,"l":22.0685,"n":1,"o":22.0685,"t":"2026-09-29T13:15:00Z","v":551,"vw":22.0685},{"c":22.05,"h":22.14,"l":21.89,"n":685,"o":21.89,"t":"2026-09-29T13:30:00Z","v":57416,"vw":22.017989},{"c":22.1618,"h":22.22,"l":22.03,"n":538,"o":22.055,"t":"2026-09-29T13:45:00Z","v":35829,"vw":22.081464},{"c":22.25,"h":22.275,"l":22.17,"n":726,"o":22.17,"t":"2026-09-29T14:00:00Z","v":34937,"vw":22.222191},{"c":22.165,"h":22.28,"l":22.15,"n":774,"o":22.25,"t":"2026-09-29T14:15:00Z","v":52065,"vw":22.22559},{"c":22.055,"h":22.17,"l":21.985,"n":1477,"o":22.17,"t":"2026-09-29T14:30:00Z","v":104414,"vw":22.047453},{"c":21.875,"h":22.05,"l":21.86,"n":643,"o":22.05,"t":"2026-09-29T14:45:00Z","v":46919,"vw":21.940118},{"c":21.81,"h":22,"l":21.81,"n":924,"o":21.87,"t":"2026-09-29T15:00:00Z","v":75200,"vw":21.92117},{"c":21.67,"h":21.84,"l":21.655,"n":579,"o":21.815,"t":"2026-09-29T15:15:00Z","v":39899,"vw":21.725316},{"c":21.745,"h":21.79,"l":21.68,"n":728,"o":21.68,"t":"2026-09-29T15:30:00Z","v":50569,"vw":21.751663},{"c":21.79,"h":21.835,"l":21.73,"n":1129,"o":21.75,"t":"2026-09-29T15:45:00Z","v":74247,"vw":21.78295},{"c":21.77,"h":21.805,"l":21.76,"n":481,"o":21.805,"t":"2026-09-29T16:00:00Z","v":28514,"vw":21.781236},{"c":21.82,"h":21.86,"l":21.78,"n":545,"o":21.78,"t":"2026-09-29T16:15:00Z","v":33726,"vw":21.820878},{"c":21.82,"h":21.85,"l":21.795,"n":546,"o":21.81,"t":"2026-09-29T16:30:00Z","v":28542,"vw":21.823022},{"c":21.76,"h":21.825,"l":21.76,"n":636,"o":21.81,"t":"2026-09-29T16:45:00Z","v":51486,"vw":21.788499},{"c":21.8,"h":21.815,"l":21.74,"n":489,"o":21.76,"t":"2026-09-29T17:00:00Z","v":26269,"vw":21.761534},{"c":21.83,"h":21.835,"l":21.785,"n":416,"o":21.81,"t":"2026-09-29T17:15:00Z","v":26999,"vw":21.810893},{"c":21.715,"h":21.83,"l":21.69,"n":885,"o":21.825,"t":"2026-09-29T17:30:00Z","v":75328,"vw":21.754095},{"c":21.69,"h":21.755,"l":21.67,"n":914,"o":21.715,"t":"2026-09-29T17:45:00Z","v":63777,"vw":21.718341},{"c":21.87,"h":21.895,"l":21.69,"n":1553,"o":21.69,"t":"2026-09-29T18:00:00Z","v":118537,"vw":21.790204},{"c":21.83,"h":21.905,"l":21.83,"n":686,"o":21.865,"t":"2026-09-29T18:15:00Z","v":34717,"vw":21.870013},{"c":21.965,"h":22.035,"l":21.815,"n":1104,"o":21.83,"t":"2026-09-29T18:30:00Z","v":70718,"vw":21.905278},{"c":22.075,"h":22.08,"l":21.955,"n":900,"o":21.97,"t":"2026-09-29T18:45:00Z","v":47830,"vw":22.014013},{"c":22.015,"h":22.075,"l":21.99,"n":881,"o":22.07,"t":"2026-09-29T19:00:00Z","v":60103,"vw":22.035535},{"c":22.005,"h":22.055,"l":21.99,"n":834,"o":22.015,"t":"2026-09-29T19:15:00Z","v":49513,"vw":22.025251},{"c":22.03,"h":22.06,"l":21.994,"n":952,"o":22,"t":"2026-09-29T19:30:00Z","v":62707,"vw":22.027631},{"c":22.02,"h":22.1,"l":22.005,"n":3221,"o":22.035,"t":"2026-09-29T19:45:00Z","v":294043,"vw":22.045933},{"c":22.02,"h":22.02,"l":22.02,"n":19,"o":22.02,"t":"2026-09-29T20:00:00Z","v":81033,"vw":22.02},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-09-29T20:15:00Z","v":500,"vw":21.58},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-09-29T22:00:00Z","v":108,"vw":22.46},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-09-29T22:30:00Z","v":1010,"vw":22.48},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-09-30T12:30:00Z","v":358,"vw":22.31},{"c":22.22,"h":22.22,"l":22.11,"n":2,"o":22.11,"t":"2026-09-30T13:00:00Z","v":495,"vw":22.132222},{"c":22.08,"h":22.2709,"l":22.0301,"n":308,"o":22.22,"t":"2026-09-30T13:30:00Z","v":31361,"vw":22.159321},{"c":22.005,"h":22.1,"l":21.95,"n":452,"o":22.09,"t":"2026-09-30T13:45:00Z","v":24470,"vw":22.030709},{"c":22.245,"h":22.275,"l":21.94,"n":494,"o":22.02,"t":"2026-09-30T14:00:00Z","v":28372,"vw":22.080244},{"c":22.17,"h":22.265,"l":22.14,"n":417,"o":22.26,"t":"2026-09-30T14:15:00Z","v":24136,"vw":22.203776},{"c":22.12,"h":22.21,"l":22.1,"n":737,"o":22.17,"t":"2026-09-30T14:30:00Z","v":46506,"vw":22.151612},{"c":22.045,"h":22.155,"l":22.035,"n":669,"o":22.13,"t":"2026-09-30T14:45:00Z","v":41121,"vw":22.104573},{"c":22.05,"h":22.09,"l":21.95,"n":743,"o":22.05,"t":"2026-09-30T15:00:00Z","v":45959,"vw":22.020729},{"c":21.93,"h":22.055,"l":21.885,"n":915,"o":22.05,"t":"2026-09-30T15:15:00Z","v":59340,"vw":21.972092},{"c":21.905,"h":22,"l":21.905,"n":548,"o":21.94,"t":"2026-09-30T15:30:00Z","v":29885,"vw":21.936013},{"c":21.885,"h":21.985,"l":21.88,"n":375,"o":21.91,"t":"2026-09-30T15:45:00Z","v":13769,"vw":21.927938},{"c":21.96,"h":21.98,"l":21.87,"n":448,"o":21.885,"t":"2026-09-30T16:00:00Z","v":27002,"vw":21.913766},{"c":22,"h":22.005,"l":21.93,"n":251,"o":21.96,"t":"2026-09-30T16:15:00Z","v":12581,"vw":21.963085},{"c":22.01,"h":22.01,"l":21.97,"n":206,"o":21.99,"t":"2026-09-30T16:30:00Z","v":8661,"vw":21.987468},{"c":21.99,"h":22.01,"l":21.96,"n":255,"o":22.01,"t":"2026-09-30T16:45:00Z","v":10141,"vw":21.980082},{"c":21.94,"h":21.985,"l":21.915,"n":272,"o":21.97,"t":"2026-09-30T17:00:00Z","v":16754,"vw":21.940052},{"c":21.925,"h":21.945,"l":21.87,"n":428,"o":21.945,"t":"2026-09-30T17:15:00Z","v":23450,"vw":21.914469},{"c":21.875,"h":21.935,"l":21.875,"n":279,"o":21.92,"t":"2026-09-30T17:30:00Z","v":13499,"vw":21.908656},{"c":21.86,"h":21.885,"l":21.805,"n":662,"o":21.865,"t":"2026-09-30T17:45:00Z","v":42784,"vw":21.846185},{"c":21.9,"h":21.91,"l":21.86,"n":266,"o":21.8681,"t":"2026-09-30T18:00:00Z","v":9281,"vw":21.888171},{"c":21.9,"h":21.9,"l":21.875,"n":276,"o":21.9,"t":"2026-09-30T18:15:00Z","v":11977,"vw":21.890891},{"c":21.86,"h":21.935,"l":21.85,"n":517,"o":21.91,"t":"2026-09-30T18:30:00Z","v":25261,"vw":21.88834},{"c":21.865,"h":21.865,"l":21.805,"n":509,"o":21.85,"t":"2026-09-30T18:45:00Z","v":35034,"vw":21.830196},{"c":21.88,"h":21.905,"l":21.84,"n":416,"o":21.86,"t":"2026-09-30T19:00:00Z","v":21861,"vw":21.865177},{"c":21.805,"h":21.885,"l":21.8,"n":599,"o":21.885,"t":"2026-09-30T19:15:00Z","v":41959,"vw":21.832466},{"c":21.815,"h":21.83,"l":21.78,"n":940,"o":21.81,"t":"2026-09-30T19:30:00Z","v":66737,"vw":21.809578},{"c":21.79,"h":21.845,"l":21.77,"n":2115,"o":21.815,"t":"2026-09-30T19:45:00Z","v":141485,"vw":21.810429},{"c":21.78,"h":21.78,"l":21.78,"n":22,"o":21.78,"t":"2026-09-30T20:00:00Z","v":85052,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-09-30T20:15:00Z","v":1128,"vw":21.78},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-30T22:00:00Z","v":520,"vw":21.7},{"c":22.0339,"h":22.0339,"l":22.0339,"n":1,"o":22.0339,"t":"2026-10-01T11:00:00Z","v":100,"vw":22.0339},{"c":21.52,"h":21.83,"l":21.42,"n":364,"o":21.7,"t":"2026-10-01T13:30:00Z","v":35926,"vw":21.591782},{"c":21.56,"h":21.63,"l":21.4701,"n":386,"o":21.55,"t":"2026-10-01T13:45:00Z","v":27863,"vw":21.551929},{"c":21.4,"h":21.52,"l":21.33,"n":607,"o":21.52,"t":"2026-10-01T14:00:00Z","v":32448,"vw":21.410168},{"c":21.5,"h":21.545,"l":21.37,"n":489,"o":21.415,"t":"2026-10-01T14:15:00Z","v":27817,"vw":21.447322},{"c":21.55,"h":21.665,"l":21.475,"n":552,"o":21.515,"t":"2026-10-01T14:30:00Z","v":38478,"vw":21.560148},{"c":21.51,"h":21.58,"l":21.455,"n":688,"o":21.56,"t":"2026-10-01T14:45:00Z","v":44207,"vw":21.502488},{"c":21.445,"h":21.51,"l":21.405,"n":550,"o":21.51,"t":"2026-10-01T15:00:00Z","v":32764,"vw":21.453439},{"c":21.55,"h":21.6,"l":21.43,"n":624,"o":21.44,"t":"2026-10-01T15:15:00Z","v":40297,"vw":21.54786},{"c":21.525,"h":21.585,"l":21.44,"n":462,"o":21.53,"t":"2026-10-01T15:30:00Z","v":25737,"vw":21.517589},{"c":21.64,"h":21.705,"l":21.515,"n":598,"o":21.53,"t":"2026-10-01T15:45:00Z","v":38532,"vw":21.621001},{"c":21.765,"h":21.77,"l":21.6224,"n":627,"o":21.64,"t":"2026-10-01T16:00:00Z","v":45843,"vw":21.701335},{"c":21.745,"h":21.83,"l":21.72,"n":799,"o":21.77,"t":"2026-10-01T16:15:00Z","v":53213,"vw":21.749066},{"c":21.58,"h":21.765,"l":21.58,"n":834,"o":21.75,"t":"2026-10-01T16:30:00Z","v":89185,"vw":21.65355},{"c":21.55,"h":21.61,"l":21.54,"n":1036,"o":21.585,"t":"2026-10-01T16:45:00Z","v":107867,"vw":21.593483},{"c":21.7,"h":21.7,"l":21.55,"n":578,"o":21.55,"t":"2026-10-01T17:00:00Z","v":47550,"vw":21.610852},{"c":21.755,"h":21.8,"l":21.68,"n":406,"o":21.7,"t":"2026-10-01T17:15:00Z","v":28225,"vw":21.751965},{"c":21.745,"h":21.9,"l":21.705,"n":915,"o":21.76,"t":"2026-10-01T17:30:00Z","v":72688,"vw":21.778443},{"c":21.605,"h":21.755,"l":21.56,"n":680,"o":21.75,"t":"2026-10-01T17:45:00Z","v":33761,"vw":21.653353},{"c":21.62,"h":21.67,"l":21.55,"n":694,"o":21.6,"t":"2026-10-01T18:00:00Z","v":35108,"vw":21.606599},{"c":21.66,"h":21.735,"l":21.625,"n":750,"o":21.625,"t":"2026-10-01T18:15:00Z","v":35566,"vw":21.688669},{"c":21.64,"h":21.715,"l":21.625,"n":435,"o":21.65,"t":"2026-10-01T18:30:00Z","v":19940,"vw":21.659757},{"c":21.68,"h":21.68,"l":21.62,"n":519,"o":21.64,"t":"2026-10-01T18:45:00Z","v":19601,"vw":21.645921},{"c":21.685,"h":21.69,"l":21.645,"n":465,"o":21.68,"t":"2026-10-01T19:00:00Z","v":18179,"vw":21.668519},{"c":21.59,"h":21.685,"l":21.585,"n":630,"o":21.685,"t":"2026-10-01T19:15:00Z","v":27458,"vw":21.636859},{"c":21.56,"h":21.615,"l":21.56,"n":711,"o":21.6,"t":"2026-10-01T19:30:00Z","v":33206,"vw":21.588886},{"c":21.525,"h":21.56,"l":21.465,"n":2216,"o":21.56,"t":"2026-10-01T19:45:00Z","v":129743,"vw":21.518662},{"c":21.54,"h":21.54,"l":21.52,"n":22,"o":21.52,"t":"2026-10-01T20:00:00Z","v":55974,"vw":21.53988},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-10-01T20:15:00Z","v":2256,"vw":21.54},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-01T23:15:00Z","v":115,"vw":21.6},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-01T23:45:00Z","v":385,"vw":21.65},{"c":21.75,"h":21.75,"l":21.7,"n":3,"o":21.7,"t":"2026-10-02T10:15:00Z","v":500,"vw":21.72364},{"c":21.8658,"h":21.8658,"l":21.8658,"n":1,"o":21.8658,"t":"2026-10-02T11:15:00Z","v":100,"vw":21.8658},{"c":21.62,"h":21.62,"l":21.6,"n":4,"o":21.62,"t":"2026-10-02T12:00:00Z","v":869,"vw":21.612347},{"c":22,"h":22.05,"l":21.63,"n":49,"o":21.665,"t":"2026-10-02T12:30:00Z","v":7104,"vw":21.834559},{"c":21.88,"h":22.07,"l":21.59,"n":8,"o":22.07,"t":"2026-10-02T12:45:00Z","v":1568,"vw":21.948936},{"c":21.6,"h":21.91,"l":21.55,"n":541,"o":21.83,"t":"2026-10-02T13:30:00Z","v":60737,"vw":21.760393},{"c":21.88,"h":21.91,"l":21.61,"n":402,"o":21.61,"t":"2026-10-02T13:45:00Z","v":21820,"vw":21.783226},{"c":21.805,"h":21.91,"l":21.77,"n":499,"o":21.87,"t":"2026-10-02T14:00:00Z","v":25325,"vw":21.842188},{"c":21.61,"h":21.815,"l":21.61,"n":423,"o":21.81,"t":"2026-10-02T14:15:00Z","v":19728,"vw":21.707259},{"c":21.735,"h":21.77,"l":21.59,"n":405,"o":21.62,"t":"2026-10-02T14:30:00Z","v":25324,"vw":21.673969},{"c":21.58,"h":21.735,"l":21.55,"n":546,"o":21.735,"t":"2026-10-02T14:45:00Z","v":24720,"vw":21.643419},{"c":21.485,"h":21.6,"l":21.45,"n":350,"o":21.6,"t":"2026-10-02T15:00:00Z","v":23942,"vw":21.512438},{"c":21.39,"h":21.505,"l":21.33,"n":397,"o":21.49,"t":"2026-10-02T15:15:00Z","v":18885,"vw":21.429567},{"c":21.3,"h":21.445,"l":21.3,"n":389,"o":21.37,"t":"2026-10-02T15:30:00Z","v":22091,"vw":21.374948},{"c":21.39,"h":21.4,"l":21.31,"n":318,"o":21.31,"t":"2026-10-02T15:45:00Z","v":15491,"vw":21.35979},{"c":21.445,"h":21.445,"l":21.385,"n":332,"o":21.41,"t":"2026-10-02T16:00:00Z","v":21020,"vw":21.411075},{"c":21.42,"h":21.52,"l":21.415,"n":310,"o":21.45,"t":"2026-10-02T16:15:00Z","v":18628,"vw":21.458609},{"c":21.4,"h":21.4571,"l":21.37,"n":191,"o":21.425,"t":"2026-10-02T16:30:00Z","v":9090,"vw":21.429671},{"c":21.48,"h":21.48,"l":21.41,"n":260,"o":21.42,"t":"2026-10-02T16:45:00Z","v":12393,"vw":21.445053},{"c":21.48,"h":21.525,"l":21.44,"n":258,"o":21.475,"t":"2026-10-02T17:00:00Z","v":15803,"vw":21.472177},{"c":21.49,"h":21.51,"l":21.46,"n":216,"o":21.47,"t":"2026-10-02T17:15:00Z","v":12186,"vw":21.483895},{"c":21.51,"h":21.555,"l":21.49,"n":161,"o":21.49,"t":"2026-10-02T17:30:00Z","v":11339,"vw":21.524892},{"c":21.53,"h":21.545,"l":21.5,"n":326,"o":21.515,"t":"2026-10-02T17:45:00Z","v":16511,"vw":21.516689},{"c":21.57,"h":21.57,"l":21.535,"n":84,"o":21.54,"t":"2026-10-02T18:00:00Z","v":3064,"vw":21.548761},{"c":21.57,"h":21.57,"l":21.525,"n":267,"o":21.57,"t":"2026-10-02T18:15:00Z","v":11561,"vw":21.544345},{"c":21.58,"h":21.59,"l":21.55,"n":184,"o":21.56,"t":"2026-10-02T18:30:00Z","v":8044,"vw":21.579729},{"c":21.625,"h":21.625,"l":21.56,"n":249,"o":21.575,"t":"2026-10-02T18:45:00Z","v":11333,"vw":21.584192},{"c":21.635,"h":21.64,"l":21.56,"n":333,"o":21.62,"t":"2026-10-02T19:00:00Z","v":13608,"vw":21.597848},{"c":21.505,"h":21.635,"l":21.505,"n":900,"o":21.635,"t":"2026-10-02T19:15:00Z","v":85158,"vw":21.562717},{"c":21.465,"h":21.54,"l":21.455,"n":700,"o":21.51,"t":"2026-10-02T19:30:00Z","v":56820,"vw":21.51225},{"c":21.44,"h":21.51,"l":21.395,"n":2768,"o":21.46,"t":"2026-10-02T19:45:00Z","v":224180,"vw":21.456393},{"c":21.85,"h":21.85,"l":21.43,"n":19,"o":21.46,"t":"2026-10-02T20:00:00Z","v":82179,"vw":21.431569},{"c":21.1944,"h":21.1944,"l":21.1944,"n":1,"o":21.1944,"t":"2026-10-02T23:15:00Z","v":100,"vw":21.1944},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-10-05T08:00:00Z","v":106,"vw":21.24},{"c":21.5961,"h":21.5961,"l":21.5961,"n":1,"o":21.5961,"t":"2026-10-05T11:00:00Z","v":100,"vw":21.5961},{"c":21.18,"h":21.55,"l":21.18,"n":337,"o":21.55,"t":"2026-10-05T13:30:00Z","v":35868,"vw":21.354174},{"c":21.22,"h":21.31,"l":21.09,"n":344,"o":21.09,"t":"2026-10-05T13:45:00Z","v":21763,"vw":21.218442},{"c":21.355,"h":21.37,"l":21.23,"n":720,"o":21.23,"t":"2026-10-05T14:00:00Z","v":43757,"vw":21.312657},{"c":21.28,"h":21.38,"l":21.255,"n":632,"o":21.36,"t":"2026-10-05T14:15:00Z","v":36872,"vw":21.317835},{"c":21.345,"h":21.4,"l":21.24,"n":539,"o":21.28,"t":"2026-10-05T14:30:00Z","v":33701,"vw":21.30024},{"c":21.5,"h":21.535,"l":21.34,"n":532,"o":21.35,"t":"2026-10-05T14:45:00Z","v":33041,"vw":21.437654},{"c":21.41,"h":21.525,"l":21.4,"n":448,"o":21.515,"t":"2026-10-05T15:00:00Z","v":34166,"vw":21.454736},{"c":21.48,"h":21.495,"l":21.35,"n":492,"o":21.41,"t":"2026-10-05T15:15:00Z","v":27718,"vw":21.439027},{"c":21.6,"h":21.6,"l":21.475,"n":442,"o":21.475,"t":"2026-10-05T15:30:00Z","v":18985,"vw":21.535693},{"c":21.565,"h":21.64,"l":21.565,"n":491,"o":21.6,"t":"2026-10-05T15:45:00Z","v":25906,"vw":21.599049},{"c":21.49,"h":21.58,"l":21.49,"n":354,"o":21.57,"t":"2026-10-05T16:00:00Z","v":14897,"vw":21.543277},{"c":21.485,"h":21.54,"l":21.45,"n":359,"o":21.49,"t":"2026-10-05T16:15:00Z","v":17871,"vw":21.482459},{"c":21.525,"h":21.54,"l":21.49,"n":227,"o":21.49,"t":"2026-10-05T16:30:00Z","v":9359,"vw":21.52108},{"c":21.5,"h":21.56,"l":21.47,"n":507,"o":21.525,"t":"2026-10-05T16:45:00Z","v":28742,"vw":21.518415},{"c":21.51,"h":21.535,"l":21.49,"n":402,"o":21.5,"t":"2026-10-05T17:00:00Z","v":22901,"vw":21.514933},{"c":21.53,"h":21.55,"l":21.51,"n":291,"o":21.53,"t":"2026-10-05T17:15:00Z","v":12684,"vw":21.527854},{"c":21.56,"h":21.56,"l":21.505,"n":351,"o":21.53,"t":"2026-10-05T17:30:00Z","v":15260,"vw":21.523264},{"c":21.625,"h":21.625,"l":21.56,"n":353,"o":21.56,"t":"2026-10-05T17:45:00Z","v":14568,"vw":21.586057},{"c":21.62,"h":21.64,"l":21.6,"n":414,"o":21.62,"t":"2026-10-05T18:00:00Z","v":16677,"vw":21.620254},{"c":21.675,"h":21.675,"l":21.61,"n":401,"o":21.63,"t":"2026-10-05T18:15:00Z","v":18033,"vw":21.631974},{"c":21.73,"h":21.75,"l":21.665,"n":506,"o":21.675,"t":"2026-10-05T18:30:00Z","v":21638,"vw":21.70542},{"c":21.835,"h":21.84,"l":21.72,"n":662,"o":21.72,"t":"2026-10-05T18:45:00Z","v":32155,"vw":21.767531},{"c":21.785,"h":21.89,"l":21.77,"n":906,"o":21.84,"t":"2026-10-05T19:00:00Z","v":64447,"vw":21.833729},{"c":21.745,"h":21.795,"l":21.73,"n":649,"o":21.79,"t":"2026-10-05T19:15:00Z","v":35658,"vw":21.755948},{"c":21.715,"h":21.76,"l":21.705,"n":815,"o":21.75,"t":"2026-10-05T19:30:00Z","v":47462,"vw":21.731195},{"c":21.59,"h":21.74,"l":21.57,"n":2814,"o":21.71,"t":"2026-10-05T19:45:00Z","v":217348,"vw":21.624146},{"c":21.56,"h":21.56,"l":21.56,"n":15,"o":21.56,"t":"2026-10-05T20:00:00Z","v":97899,"vw":21.56},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-10-05T20:15:00Z","v":4512,"vw":21.56},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-06T08:30:00Z","v":100,"vw":21.49},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-06T11:30:00Z","v":500,"vw":22},{"c":21.87,"h":21.87,"l":21.86,"n":2,"o":21.86,"t":"2026-10-06T11:45:00Z","v":469,"vw":21.86533},{"c":21.81,"h":21.82,"l":21.81,"n":3,"o":21.82,"t":"2026-10-06T13:00:00Z","v":299,"vw":21.814842},{"c":21.4904,"h":21.4904,"l":21.4904,"n":3,"o":21.4904,"t":"2026-10-06T13:15:00Z","v":550,"vw":21.4904},{"c":21.29,"h":21.76,"l":21.25,"n":361,"o":21.67,"t":"2026-10-06T13:30:00Z","v":34584,"vw":21.46727},{"c":21.3,"h":21.31,"l":21.23,"n":380,"o":21.27,"t":"2026-10-06T13:45:00Z","v":22589,"vw":21.271876},{"c":21.36,"h":21.37,"l":21.26,"n":644,"o":21.32,"t":"2026-10-06T14:00:00Z","v":36143,"vw":21.317875},{"c":21.485,"h":21.485,"l":21.28,"n":678,"o":21.36,"t":"2026-10-06T14:15:00Z","v":46860,"vw":21.374576},{"c":21.52,"h":21.52,"l":21.435,"n":566,"o":21.485,"t":"2026-10-06T14:30:00Z","v":30964,"vw":21.485931},{"c":21.58,"h":21.635,"l":21.49,"n":455,"o":21.515,"t":"2026-10-06T14:45:00Z","v":22717,"vw":21.560357},{"c":21.82,"h":21.82,"l":21.585,"n":558,"o":21.585,"t":"2026-10-06T15:00:00Z","v":31241,"vw":21.71809},{"c":21.785,"h":21.82,"l":21.74,"n":550,"o":21.82,"t":"2026-10-06T15:15:00Z","v":34712,"vw":21.781444},{"c":21.885,"h":21.89,"l":21.775,"n":525,"o":21.79,"t":"2026-10-06T15:30:00Z","v":28589,"vw":21.844074},{"c":21.79,"h":21.925,"l":21.78,"n":424,"o":21.89,"t":"2026-10-06T15:45:00Z","v":31466,"vw":21.839189},{"c":21.85,"h":21.855,"l":21.785,"n":448,"o":21.79,"t":"2026-10-06T16:00:00Z","v":24232,"vw":21.816181},{"c":21.82,"h":21.89,"l":21.82,"n":443,"o":21.845,"t":"2026-10-06T16:15:00Z","v":23661,"vw":21.862791},{"c":21.8399,"h":21.84,"l":21.79,"n":307,"o":21.815,"t":"2026-10-06T16:30:00Z","v":15084,"vw":21.815456},{"c":21.825,"h":21.855,"l":21.785,"n":303,"o":21.835,"t":"2026-10-06T16:45:00Z","v":14239,"vw":21.823685},{"c":21.835,"h":21.865,"l":21.815,"n":534,"o":21.82,"t":"2026-10-06T17:00:00Z","v":26271,"vw":21.84438},{"c":21.795,"h":21.86,"l":21.79,"n":479,"o":21.845,"t":"2026-10-06T17:15:00Z","v":26111,"vw":21.817451},{"c":21.875,"h":21.875,"l":21.795,"n":291,"o":21.795,"t":"2026-10-06T17:30:00Z","v":15429,"vw":21.827361},{"c":21.855,"h":21.89,"l":21.84,"n":331,"o":21.87,"t":"2026-10-06T17:45:00Z","v":17646,"vw":21.865761},{"c":21.93,"h":21.93,"l":21.85,"n":317,"o":21.86,"t":"2026-10-06T18:00:00Z","v":18307,"vw":21.882141},{"c":21.88,"h":21.95,"l":21.86,"n":369,"o":21.935,"t":"2026-10-06T18:15:00Z","v":17203,"vw":21.911989},{"c":21.865,"h":21.88,"l":21.85,"n":417,"o":21.88,"t":"2026-10-06T18:30:00Z","v":18473,"vw":21.861917},{"c":21.905,"h":21.92,"l":21.865,"n":359,"o":21.865,"t":"2026-10-06T18:45:00Z","v":15240,"vw":21.893254},{"c":21.905,"h":21.945,"l":21.87,"n":586,"o":21.895,"t":"2026-10-06T19:00:00Z","v":35016,"vw":21.903252},{"c":21.83,"h":21.905,"l":21.825,"n":487,"o":21.905,"t":"2026-10-06T19:15:00Z","v":19459,"vw":21.860383},{"c":21.755,"h":21.84,"l":21.75,"n":759,"o":21.84,"t":"2026-10-06T19:30:00Z","v":40606,"vw":21.798803},{"c":21.69,"h":21.77,"l":21.69,"n":1809,"o":21.745,"t":"2026-10-06T19:45:00Z","v":126656,"vw":21.72822},{"c":21.69,"h":21.69,"l":21.69,"n":10,"o":21.69,"t":"2026-10-06T20:00:00Z","v":65124,"vw":21.69},{"c":21.35,"h":21.35,"l":21.33,"n":20,"o":21.35,"t":"2026-10-07T08:30:00Z","v":1500,"vw":21.345546},{"c":21.46,"h":21.46,"l":21.46,"n":6,"o":21.46,"t":"2026-10-07T10:00:00Z","v":788,"vw":21.46},{"c":21.25,"h":21.25,"l":21.18,"n":2,"o":21.18,"t":"2026-10-07T11:45:00Z","v":215,"vw":21.212558},{"c":20.8702,"h":20.8702,"l":20.8702,"n":1,"o":20.8702,"t":"2026-10-07T12:45:00Z","v":100,"vw":20.8702},{"c":20.99,"h":21.0116,"l":20.99,"n":5,"o":21.0116,"t":"2026-10-07T13:15:00Z","v":610,"vw":21.000267},{"c":20.95,"h":21.09,"l":20.68,"n":707,"o":21.02,"t":"2026-10-07T13:30:00Z","v":82976,"vw":20.872241},{"c":21.12,"h":21.12,"l":20.93,"n":677,"o":20.94,"t":"2026-10-07T13:45:00Z","v":74816,"vw":21.07241},{"c":21.06,"h":21.15,"l":20.98,"n":524,"o":21.125,"t":"2026-10-07T14:00:00Z","v":42933,"vw":21.090871},{"c":21.065,"h":21.11,"l":21,"n":385,"o":21.1,"t":"2026-10-07T14:15:00Z","v":18513,"vw":21.055461},{"c":21.08,"h":21.15,"l":21.075,"n":319,"o":21.08,"t":"2026-10-07T14:30:00Z","v":17946,"vw":21.104007},{"c":21.07,"h":21.105,"l":21.055,"n":470,"o":21.07,"t":"2026-10-07T14:45:00Z","v":35667,"vw":21.077302},{"c":21.07,"h":21.105,"l":21.01,"n":492,"o":21.07,"t":"2026-10-07T15:00:00Z","v":31644,"vw":21.058198},{"c":21.075,"h":21.075,"l":21.02,"n":347,"o":21.05,"t":"2026-10-07T15:15:00Z","v":36519,"vw":21.03409},{"c":21.11,"h":21.135,"l":21.075,"n":241,"o":21.075,"t":"2026-10-07T15:30:00Z","v":17542,"vw":21.113318},{"c":21.11,"h":21.115,"l":21.045,"n":255,"o":21.105,"t":"2026-10-07T15:45:00Z","v":10348,"vw":21.086827},{"c":21.12,"h":21.14,"l":21.1,"n":344,"o":21.1,"t":"2026-10-07T16:00:00Z","v":14558,"vw":21.119244},{"c":21.16,"h":21.165,"l":21.12,"n":304,"o":21.13,"t":"2026-10-07T16:15:00Z","v":14827,"vw":21.149555},{"c":21.14,"h":21.165,"l":21.135,"n":327,"o":21.16,"t":"2026-10-07T16:30:00Z","v":17834,"vw":21.152267},{"c":21.14,"h":21.17,"l":21.13,"n":248,"o":21.15,"t":"2026-10-07T16:45:00Z","v":10403,"vw":21.147065},{"c":21.275,"h":21.32,"l":21.125,"n":694,"o":21.13,"t":"2026-10-07T17:00:00Z","v":83849,"vw":21.211155},{"c":21.24,"h":21.34,"l":21.24,"n":329,"o":21.27,"t":"2026-10-07T17:15:00Z","v":18559,"vw":21.292634},{"c":21.22,"h":21.245,"l":21.215,"n":306,"o":21.225,"t":"2026-10-07T17:30:00Z","v":22174,"vw":21.229508},{"c":21.175,"h":21.22,"l":21.175,"n":505,"o":21.22,"t":"2026-10-07T17:45:00Z","v":34154,"vw":21.199105},{"c":21.145,"h":21.205,"l":21.12,"n":373,"o":21.17,"t":"2026-10-07T18:00:00Z","v":19889,"vw":21.151322},{"c":21.11,"h":21.17,"l":21.11,"n":251,"o":21.15,"t":"2026-10-07T18:15:00Z","v":14161,"vw":21.15012},{"c":21.12,"h":21.13,"l":21.08,"n":253,"o":21.095,"t":"2026-10-07T18:30:00Z","v":13849,"vw":21.104271},{"c":21.115,"h":21.145,"l":21.095,"n":262,"o":21.11,"t":"2026-10-07T18:45:00Z","v":11886,"vw":21.11622},{"c":21.08,"h":21.14,"l":21.02,"n":620,"o":21.11,"t":"2026-10-07T19:00:00Z","v":45790,"vw":21.070919},{"c":21.06,"h":21.085,"l":21.05,"n":498,"o":21.07,"t":"2026-10-07T19:15:00Z","v":25685,"vw":21.067737},{"c":21.1,"h":21.115,"l":21.06,"n":767,"o":21.07,"t":"2026-10-07T19:30:00Z","v":46018,"vw":21.085694},{"c":21.15,"h":21.165,"l":21.08,"n":1826,"o":21.095,"t":"2026-10-07T19:45:00Z","v":138697,"vw":21.121504},{"c":21.15,"h":21.15,"l":21.15,"n":17,"o":21.15,"t":"2026-10-07T20:00:00Z","v":48380,"vw":21.15},{"c":21.0901,"h":21.0901,"l":21.0901,"n":3,"o":21.0901,"t":"2026-10-08T08:00:00Z","v":128,"vw":21.0901},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-08T11:00:00Z","v":200,"vw":21.13},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-08T11:15:00Z","v":195,"vw":21},{"c":21.42,"h":21.59,"l":21.02,"n":790,"o":21.04,"t":"2026-10-08T13:30:00Z","v":76619,"vw":21.384052},{"c":21.55,"h":21.575,"l":21.37,"n":282,"o":21.46,"t":"2026-10-08T13:45:00Z","v":15333,"vw":21.510726},{"c":21.395,"h":21.54,"l":21.365,"n":324,"o":21.54,"t":"2026-10-08T14:00:00Z","v":17386,"vw":21.442318},{"c":21.56,"h":21.56,"l":21.4,"n":375,"o":21.4,"t":"2026-10-08T14:15:00Z","v":24697,"vw":21.480498},{"c":21.575,"h":21.575,"l":21.5,"n":424,"o":21.55,"t":"2026-10-08T14:30:00Z","v":25206,"vw":21.530326},{"c":21.655,"h":21.68,"l":21.57,"n":739,"o":21.575,"t":"2026-10-08T14:45:00Z","v":49208,"vw":21.617518},{"c":21.51,"h":21.655,"l":21.5,"n":729,"o":21.655,"t":"2026-10-08T15:00:00Z","v":50688,"vw":21.534225},{"c":21.595,"h":21.62,"l":21.5,"n":563,"o":21.5,"t":"2026-10-08T15:15:00Z","v":30085,"vw":21.522732},{"c":21.57,"h":21.595,"l":21.54,"n":278,"o":21.595,"t":"2026-10-08T15:30:00Z","v":12505,"vw":21.56514},{"c":21.495,"h":21.57,"l":21.49,"n":566,"o":21.57,"t":"2026-10-08T15:45:00Z","v":39312,"vw":21.51414},{"c":21.5,"h":21.53,"l":21.465,"n":1060,"o":21.5,"t":"2026-10-08T16:00:00Z","v":75136,"vw":21.482024},{"c":21.57,"h":21.725,"l":21.49,"n":815,"o":21.49,"t":"2026-10-08T16:15:00Z","v":50952,"vw":21.587414},{"c":21.61,"h":21.61,"l":21.505,"n":330,"o":21.56,"t":"2026-10-08T16:30:00Z","v":17264,"vw":21.557841},{"c":21.74,"h":21.82,"l":21.585,"n":635,"o":21.585,"t":"2026-10-08T16:45:00Z","v":31836,"vw":21.712543},{"c":21.82,"h":21.855,"l":21.74,"n":489,"o":21.74,"t":"2026-10-08T17:00:00Z","v":24903,"vw":21.816146},{"c":21.91,"h":21.98,"l":21.815,"n":857,"o":21.815,"t":"2026-10-08T17:15:00Z","v":49932,"vw":21.916189},{"c":21.87,"h":21.94,"l":21.79,"n":570,"o":21.9,"t":"2026-10-08T17:30:00Z","v":32248,"vw":21.846994},{"c":21.93,"h":21.965,"l":21.835,"n":478,"o":21.86,"t":"2026-10-08T17:45:00Z","v":22655,"vw":21.881411},{"c":21.84,"h":21.965,"l":21.82,"n":662,"o":21.92,"t":"2026-10-08T18:00:00Z","v":34260,"vw":21.893056},{"c":21.865,"h":21.91,"l":21.82,"n":456,"o":21.85,"t":"2026-10-08T18:15:00Z","v":17880,"vw":21.861984},{"c":21.85,"h":21.865,"l":21.775,"n":521,"o":21.86,"t":"2026-10-08T18:30:00Z","v":21374,"vw":21.8172},{"c":21.835,"h":21.87,"l":21.82,"n":447,"o":21.87,"t":"2026-10-08T18:45:00Z","v":29275,"vw":21.835066},{"c":21.86,"h":21.89,"l":21.84,"n":408,"o":21.84,"t":"2026-10-08T19:00:00Z","v":13923,"vw":21.863819},{"c":21.855,"h":21.905,"l":21.815,"n":607,"o":21.85,"t":"2026-10-08T19:15:00Z","v":25846,"vw":21.853352},{"c":21.855,"h":21.875,"l":21.83,"n":695,"o":21.855,"t":"2026-10-08T19:30:00Z","v":30943,"vw":21.857288},{"c":21.835,"h":21.885,"l":21.8,"n":2358,"o":21.85,"t":"2026-10-08T19:45:00Z","v":184367,"vw":21.8459},{"c":21.82,"h":21.84,"l":21.82,"n":25,"o":21.84,"t":"2026-10-08T20:00:00Z","v":112225,"vw":21.820036},{"c":22.2999,"h":22.41,"l":22.24,"n":473,"o":22.27,"t":"2026-10-09T13:30:00Z","v":39600,"vw":22.308299},{"c":22.57,"h":22.62,"l":22.2866,"n":468,"o":22.2866,"t":"2026-10-09T13:45:00Z","v":32130,"vw":22.510283},{"c":22.495,"h":22.59,"l":22.42,"n":692,"o":22.55,"t":"2026-10-09T14:00:00Z","v":47901,"vw":22.482462},{"c":22.305,"h":22.49,"l":22.29,"n":417,"o":22.48,"t":"2026-10-09T14:15:00Z","v":30610,"vw":22.361633},{"c":22.37,"h":22.37,"l":22.29,"n":380,"o":22.3099,"t":"2026-10-09T14:30:00Z","v":16389,"vw":22.334385},{"c":22.42,"h":22.44,"l":22.385,"n":342,"o":22.39,"t":"2026-10-09T14:45:00Z","v":20981,"vw":22.414917},{"c":22.52,"h":22.52,"l":22.41,"n":442,"o":22.41,"t":"2026-10-09T15:00:00Z","v":30489,"vw":22.458882},{"c":22.59,"h":22.615,"l":22.525,"n":379,"o":22.53,"t":"2026-10-09T15:15:00Z","v":22642,"vw":22.572508},{"c":22.57,"h":22.63,"l":22.56,"n":448,"o":22.59,"t":"2026-10-09T15:30:00Z","v":23991,"vw":22.597559},{"c":22.52,"h":22.59,"l":22.51,"n":395,"o":22.565,"t":"2026-10-09T15:45:00Z","v":22191,"vw":22.562229},{"c":22.51,"h":22.5599,"l":22.5,"n":371,"o":22.52,"t":"2026-10-09T16:00:00Z","v":19780,"vw":22.521288},{"c":22.52,"h":22.5323,"l":22.49,"n":303,"o":22.5108,"t":"2026-10-09T16:15:00Z","v":16005,"vw":22.51341},{"c":22.52,"h":22.525,"l":22.46,"n":517,"o":22.5218,"t":"2026-10-09T16:30:00Z","v":28644,"vw":22.496176},{"c":22.52,"h":22.58,"l":22.51,"n":426,"o":22.54,"t":"2026-10-09T16:45:00Z","v":28025,"vw":22.555488},{"c":22.52,"h":22.55,"l":22.495,"n":269,"o":22.52,"t":"2026-10-09T17:00:00Z","v":11957,"vw":22.524466},{"c":22.545,"h":22.58,"l":22.53,"n":302,"o":22.53,"t":"2026-10-09T17:15:00Z","v":14591,"vw":22.549359},{"c":22.5732,"h":22.585,"l":22.54,"n":311,"o":22.55,"t":"2026-10-09T17:30:00Z","v":16293,"vw":22.565405},{"c":22.645,"h":22.645,"l":22.575,"n":448,"o":22.575,"t":"2026-10-09T17:45:00Z","v":24874,"vw":22.611639},{"c":22.68,"h":22.715,"l":22.625,"n":406,"o":22.645,"t":"2026-10-09T18:00:00Z","v":20747,"vw":22.679096},{"c":22.635,"h":22.75,"l":22.635,"n":727,"o":22.685,"t":"2026-10-09T18:15:00Z","v":40695,"vw":22.713673},{"c":22.655,"h":22.66,"l":22.63,"n":398,"o":22.63,"t":"2026-10-09T18:30:00Z","v":15969,"vw":22.645341},{"c":22.64,"h":22.695,"l":22.61,"n":746,"o":22.65,"t":"2026-10-09T18:45:00Z","v":44038,"vw":22.653808},{"c":22.61,"h":22.6851,"l":22.61,"n":470,"o":22.645,"t":"2026-10-09T19:00:00Z","v":18608,"vw":22.658328},{"c":22.59,"h":22.625,"l":22.59,"n":399,"o":22.61,"t":"2026-10-09T19:15:00Z","v":20571,"vw":22.608696},{"c":22.595,"h":22.625,"l":22.54,"n":945,"o":22.6,"t":"2026-10-09T19:30:00Z","v":49735,"vw":22.59299},{"c":22.55,"h":22.595,"l":22.485,"n":2082,"o":22.59,"t":"2026-10-09T19:45:00Z","v":125445,"vw":22.536898},{"c":22.54,"h":22.54,"l":22.54,"n":16,"o":22.54,"t":"2026-10-09T20:00:00Z","v":50314,"vw":22.54},{"c":22.61,"h":22.61,"l":22.61,"n":3,"o":22.61,"t":"2026-10-09T22:15:00Z","v":310,"vw":22.61},{"c":22.6,"h":22.6,"l":22.6,"n":5,"o":22.6,"t":"2026-10-09T23:30:00Z","v":1000,"vw":22.6},{"c":22.3,"h":22.42,"l":22.3,"n":2,"o":22.42,"t":"2026-10-12T11:00:00Z","v":200,"vw":22.36},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-12T13:00:00Z","v":115,"vw":22.3},{"c":22.354,"h":22.3991,"l":22.09,"n":148,"o":22.28,"t":"2026-10-12T13:30:00Z","v":18213,"vw":22.280425},{"c":22.48,"h":22.48,"l":22.29,"n":301,"o":22.344,"t":"2026-10-12T13:45:00Z","v":19932,"vw":22.345844},{"c":22.41,"h":22.48,"l":22.375,"n":169,"o":22.475,"t":"2026-10-12T14:00:00Z","v":9281,"vw":22.436764},{"c":22.4,"h":22.4,"l":22.3,"n":203,"o":22.38,"t":"2026-10-12T14:15:00Z","v":8827,"vw":22.361722},{"c":22.38,"h":22.41,"l":22.37,"n":136,"o":22.39,"t":"2026-10-12T14:30:00Z","v":5576,"vw":22.387137},{"c":22.39,"h":22.39,"l":22.36,"n":169,"o":22.39,"t":"2026-10-12T14:45:00Z","v":5897,"vw":22.379054},{"c":22.46,"h":22.48,"l":22.37,"n":224,"o":22.37,"t":"2026-10-12T15:00:00Z","v":7987,"vw":22.43743},{"c":22.44,"h":22.48,"l":22.44,"n":86,"o":22.4599,"t":"2026-10-12T15:15:00Z","v":3636,"vw":22.457293},{"c":22.44,"h":22.45,"l":22.42,"n":141,"o":22.43,"t":"2026-10-12T15:30:00Z","v":7324,"vw":22.43597},{"c":22.41,"h":22.47,"l":22.4,"n":165,"o":22.44,"t":"2026-10-12T15:45:00Z","v":6694,"vw":22.434868},{"c":22.43,"h":22.44,"l":22.42,"n":155,"o":22.42,"t":"2026-10-12T16:00:00Z","v":6198,"vw":22.429888},{"c":22.42,"h":22.43,"l":22.4,"n":111,"o":22.41,"t":"2026-10-12T16:15:00Z","v":3276,"vw":22.415855},{"c":22.43,"h":22.46,"l":22.415,"n":110,"o":22.415,"t":"2026-10-12T16:30:00Z","v":3872,"vw":22.429746},{"c":22.45,"h":22.45,"l":22.41,"n":151,"o":22.41,"t":"2026-10-12T16:45:00Z","v":6260,"vw":22.422795},{"c":22.47,"h":22.47,"l":22.43,"n":224,"o":22.45,"t":"2026-10-12T17:00:00Z","v":12023,"vw":22.450573},{"c":22.45,"h":22.47,"l":22.44,"n":190,"o":22.47,"t":"2026-10-12T17:15:00Z","v":5891,"vw":22.449403},{"c":22.42,"h":22.45,"l":22.41,"n":149,"o":22.45,"t":"2026-10-12T17:30:00Z","v":6402,"vw":22.437635},{"c":22.42,"h":22.43,"l":22.39,"n":182,"o":22.425,"t":"2026-10-12T17:45:00Z","v":7153,"vw":22.414448},{"c":22.45,"h":22.46,"l":22.43,"n":195,"o":22.43,"t":"2026-10-12T18:00:00Z","v":9225,"vw":22.443788},{"c":22.42,"h":22.46,"l":22.415,"n":211,"o":22.45,"t":"2026-10-12T18:15:00Z","v":8725,"vw":22.432231},{"c":22.38,"h":22.43,"l":22.38,"n":139,"o":22.43,"t":"2026-10-12T18:30:00Z","v":5565,"vw":22.399581},{"c":22.34,"h":22.375,"l":22.33,"n":367,"o":22.375,"t":"2026-10-12T18:45:00Z","v":20780,"vw":22.347395},{"c":22.36,"h":22.39,"l":22.35,"n":396,"o":22.35,"t":"2026-10-12T19:00:00Z","v":21966,"vw":22.368081},{"c":22.4,"h":22.4,"l":22.355,"n":466,"o":22.37,"t":"2026-10-12T19:15:00Z","v":20565,"vw":22.370301},{"c":22.41,"h":22.44,"l":22.4,"n":636,"o":22.41,"t":"2026-10-12T19:30:00Z","v":31927,"vw":22.415725},{"c":22.49,"h":22.53,"l":22.41,"n":1994,"o":22.415,"t":"2026-10-12T19:45:00Z","v":163502,"vw":22.491331},{"c":22.49,"h":22.49,"l":22.49,"n":20,"o":22.49,"t":"2026-10-12T20:00:00Z","v":56238,"vw":22.49},{"c":22.374,"h":22.708,"l":22.35,"n":261,"o":22.61,"t":"2026-10-13T13:30:00Z","v":27784,"vw":22.534283},{"c":22.27,"h":22.44,"l":22.22,"n":808,"o":22.37,"t":"2026-10-13T13:45:00Z","v":86766,"vw":22.331249},{"c":22.03,"h":22.3,"l":21.98,"n":561,"o":22.27,"t":"2026-10-13T14:00:00Z","v":50934,"vw":22.154327},{"c":21.87,"h":22.05,"l":21.83,"n":397,"o":22.05,"t":"2026-10-13T14:15:00Z","v":26899,"vw":21.903758},{"c":21.8,"h":21.87,"l":21.795,"n":338,"o":21.865,"t":"2026-10-13T14:30:00Z","v":16464,"vw":21.833147},{"c":21.85,"h":21.98,"l":21.81,"n":350,"o":21.81,"t":"2026-10-13T14:45:00Z","v":22554,"vw":21.909123},{"c":21.6,"h":21.84,"l":21.6,"n":1116,"o":21.83,"t":"2026-10-13T15:00:00Z","v":110262,"vw":21.695062},{"c":21.42,"h":21.59,"l":21.4,"n":739,"o":21.57,"t":"2026-10-13T15:15:00Z","v":126200,"vw":21.555431},{"c":21.45,"h":21.45,"l":21.36,"n":612,"o":21.41,"t":"2026-10-13T15:30:00Z","v":52425,"vw":21.391341},{"c":21.435,"h":21.48,"l":21.36,"n":772,"o":21.45,"t":"2026-10-13T15:45:00Z","v":51319,"vw":21.430668},{"c":21.515,"h":21.53,"l":21.424,"n":472,"o":21.43,"t":"2026-10-13T16:00:00Z","v":31003,"vw":21.460898},{"c":21.64,"h":21.64,"l":21.49,"n":925,"o":21.515,"t":"2026-10-13T16:15:00Z","v":81513,"vw":21.538404},{"c":21.65,"h":21.69,"l":21.625,"n":501,"o":21.645,"t":"2026-10-13T16:30:00Z","v":34267,"vw":21.653417},{"c":21.555,"h":21.665,"l":21.555,"n":487,"o":21.65,"t":"2026-10-13T16:45:00Z","v":33928,"vw":21.593316},{"c":21.675,"h":21.675,"l":21.54,"n":507,"o":21.555,"t":"2026-10-13T17:00:00Z","v":25843,"vw":21.611424},{"c":21.67,"h":21.7,"l":21.65,"n":496,"o":21.68,"t":"2026-10-13T17:15:00Z","v":27332,"vw":21.678716},{"c":21.67,"h":21.685,"l":21.645,"n":586,"o":21.66,"t":"2026-10-13T17:30:00Z","v":39110,"vw":21.666075},{"c":21.595,"h":21.655,"l":21.58,"n":405,"o":21.65,"t":"2026-10-13T17:45:00Z","v":21941,"vw":21.606724},{"c":21.745,"h":21.77,"l":21.595,"n":937,"o":21.595,"t":"2026-10-13T18:00:00Z","v":63033,"vw":21.708457},{"c":21.765,"h":21.81,"l":21.74,"n":526,"o":21.745,"t":"2026-10-13T18:15:00Z","v":31556,"vw":21.767397},{"c":21.835,"h":21.845,"l":21.75,"n":576,"o":21.765,"t":"2026-10-13T18:30:00Z","v":38244,"vw":21.784224},{"c":21.845,"h":21.87,"l":21.825,"n":497,"o":21.84,"t":"2026-10-13T18:45:00Z","v":31568,"vw":21.84895},{"c":21.835,"h":21.845,"l":21.795,"n":530,"o":21.835,"t":"2026-10-13T19:00:00Z","v":34431,"vw":21.818248},{"c":21.875,"h":21.875,"l":21.815,"n":608,"o":21.84,"t":"2026-10-13T19:15:00Z","v":40452,"vw":21.839454},{"c":21.875,"h":21.885,"l":21.845,"n":1003,"o":21.88,"t":"2026-10-13T19:30:00Z","v":87444,"vw":21.865199},{"c":21.855,"h":21.905,"l":21.815,"n":2656,"o":21.875,"t":"2026-10-13T19:45:00Z","v":262240,"vw":21.853045},{"c":21.87,"h":21.87,"l":21.86,"n":14,"o":21.86,"t":"2026-10-13T20:00:00Z","v":78915,"vw":21.869899},{"c":21.84,"h":21.84,"l":21.84,"n":4,"o":21.84,"t":"2026-10-13T22:15:00Z","v":243,"vw":21.84},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-14T12:00:00Z","v":101,"vw":21.86},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-14T12:45:00Z","v":7512,"vw":21.1},{"c":21.3,"h":21.52,"l":21.1,"n":729,"o":21.19,"t":"2026-10-14T13:30:00Z","v":83128,"vw":21.287819},{"c":21.13,"h":21.28,"l":21.125,"n":387,"o":21.28,"t":"2026-10-14T13:45:00Z","v":52968,"vw":21.184801},{"c":21.02,"h":21.14,"l":20.93,"n":739,"o":21.12,"t":"2026-10-14T14:00:00Z","v":51874,"vw":21.05086},{"c":20.91,"h":21.05,"l":20.88,"n":475,"o":21.03,"t":"2026-10-14T14:15:00Z","v":27825,"vw":20.958498},{"c":21.1,"h":21.11,"l":20.895,"n":581,"o":20.95,"t":"2026-10-14T14:30:00Z","v":35449,"vw":20.986641},{"c":21.01,"h":21.11,"l":20.97,"n":297,"o":21.085,"t":"2026-10-14T14:45:00Z","v":15561,"vw":21.036489},{"c":20.965,"h":21.035,"l":20.86,"n":898,"o":21.01,"t":"2026-10-14T15:00:00Z","v":64065,"vw":20.948403},{"c":21.045,"h":21.13,"l":20.96,"n":904,"o":20.97,"t":"2026-10-14T15:15:00Z","v":86520,"vw":21.014512},{"c":21.09,"h":21.11,"l":21.02,"n":1850,"o":21.05,"t":"2026-10-14T15:30:00Z","v":568057,"vw":21.068085},{"c":21.075,"h":21.125,"l":21.045,"n":903,"o":21.1,"t":"2026-10-14T15:45:00Z","v":89954,"vw":21.073084},{"c":20.92,"h":21.08,"l":20.91,"n":997,"o":21.075,"t":"2026-10-14T16:00:00Z","v":106004,"vw":21.034827},{"c":20.948,"h":20.955,"l":20.895,"n":582,"o":20.93,"t":"2026-10-14T16:15:00Z","v":33805,"vw":20.926728},{"c":21.075,"h":21.08,"l":20.905,"n":554,"o":20.94,"t":"2026-10-14T16:30:00Z","v":41365,"vw":20.968009},{"c":20.98,"h":21.08,"l":20.875,"n":1108,"o":21.075,"t":"2026-10-14T16:45:00Z","v":117054,"vw":20.940044},{"c":20.83,"h":20.985,"l":20.83,"n":457,"o":20.985,"t":"2026-10-14T17:00:00Z","v":24470,"vw":20.891641},{"c":20.88,"h":20.905,"l":20.785,"n":490,"o":20.815,"t":"2026-10-14T17:15:00Z","v":23241,"vw":20.856507},{"c":20.815,"h":20.91,"l":20.8,"n":448,"o":20.87,"t":"2026-10-14T17:30:00Z","v":21473,"vw":20.841167},{"c":20.695,"h":20.81,"l":20.695,"n":543,"o":20.81,"t":"2026-10-14T17:45:00Z","v":35822,"vw":20.733345},{"c":20.74,"h":20.775,"l":20.625,"n":659,"o":20.695,"t":"2026-10-14T18:00:00Z","v":42972,"vw":20.701227},{"c":20.725,"h":20.77,"l":20.69,"n":557,"o":20.73,"t":"2026-10-14T18:15:00Z","v":38989,"vw":20.733751},{"c":20.78,"h":20.8,"l":20.69,"n":695,"o":20.71,"t":"2026-10-14T18:30:00Z","v":46150,"vw":20.759765},{"c":20.885,"h":20.89,"l":20.75,"n":596,"o":20.765,"t":"2026-10-14T18:45:00Z","v":31451,"vw":20.826649},{"c":20.91,"h":20.91,"l":20.81,"n":497,"o":20.87,"t":"2026-10-14T19:00:00Z","v":28143,"vw":20.843622},{"c":20.98,"h":21.05,"l":20.9,"n":896,"o":20.915,"t":"2026-10-14T19:15:00Z","v":67843,"vw":20.977123},{"c":20.93,"h":21.03,"l":20.92,"n":1041,"o":20.97,"t":"2026-10-14T19:30:00Z","v":81737,"vw":20.972394},{"c":21.06,"h":21.07,"l":20.915,"n":2681,"o":20.935,"t":"2026-10-14T19:45:00Z","v":224750,"vw":21.004299},{"c":21.07,"h":21.07,"l":21.07,"n":11,"o":21.07,"t":"2026-10-14T20:00:00Z","v":60049,"vw":21.07},{"c":21.365,"h":21.5,"l":21.14,"n":728,"o":21.33,"t":"2026-10-15T13:30:00Z","v":58533,"vw":21.315563},{"c":21.22,"h":21.38,"l":21.17,"n":578,"o":21.345,"t":"2026-10-15T13:45:00Z","v":33504,"vw":21.249},{"c":21.285,"h":21.33,"l":21.175,"n":385,"o":21.225,"t":"2026-10-15T14:00:00Z","v":16566,"vw":21.252572},{"c":21.48,"h":21.57,"l":21.27,"n":496,"o":21.295,"t":"2026-10-15T14:15:00Z","v":24173,"vw":21.3931},{"c":21.605,"h":21.61,"l":21.47,"n":493,"o":21.51,"t":"2026-10-15T14:30:00Z","v":17809,"vw":21.546838},{"c":21.635,"h":21.75,"l":21.54,"n":488,"o":21.58,"t":"2026-10-15T14:45:00Z","v":19470,"vw":21.631912},{"c":21.74,"h":21.74,"l":21.6,"n":465,"o":21.65,"t":"2026-10-15T15:00:00Z","v":22517,"vw":21.665539},{"c":21.76,"h":21.82,"l":21.74,"n":354,"o":21.78,"t":"2026-10-15T15:15:00Z","v":17689,"vw":21.781356},{"c":21.75,"h":21.8141,"l":21.735,"n":422,"o":21.79,"t":"2026-10-15T15:30:00Z","v":12755,"vw":21.782649},{"c":21.84,"h":21.84,"l":21.71,"n":431,"o":21.76,"t":"2026-10-15T15:45:00Z","v":13366,"vw":21.769346},{"c":21.8,"h":21.86,"l":21.79,"n":603,"o":21.83,"t":"2026-10-15T16:00:00Z","v":24669,"vw":21.824851},{"c":21.845,"h":21.86,"l":21.8,"n":423,"o":21.81,"t":"2026-10-15T16:15:00Z","v":16873,"vw":21.819688},{"c":21.804,"h":21.85,"l":21.77,"n":395,"o":21.84,"t":"2026-10-15T16:30:00Z","v":17315,"vw":21.803286},{"c":21.78,"h":21.87,"l":21.775,"n":884,"o":21.8,"t":"2026-10-15T16:45:00Z","v":48169,"vw":21.823171},{"c":21.75,"h":21.775,"l":21.72,"n":330,"o":21.77,"t":"2026-10-15T17:00:00Z","v":12997,"vw":21.74772},{"c":21.73,"h":21.79,"l":21.73,"n":378,"o":21.74,"t":"2026-10-15T17:15:00Z","v":12671,"vw":21.760146},{"c":21.8,"h":21.81,"l":21.74,"n":463,"o":21.74,"t":"2026-10-15T17:30:00Z","v":25010,"vw":21.776268},{"c":21.835,"h":21.835,"l":21.79,"n":402,"o":21.795,"t":"2026-10-15T17:45:00Z","v":15675,"vw":21.807889},{"c":21.87,"h":21.92,"l":21.835,"n":543,"o":21.835,"t":"2026-10-15T18:00:00Z","v":29239,"vw":21.889265},{"c":21.865,"h":21.88,"l":21.855,"n":361,"o":21.865,"t":"2026-10-15T18:15:00Z","v":14801,"vw":21.867933},{"c":21.895,"h":21.9066,"l":21.85,"n":412,"o":21.865,"t":"2026-10-15T18:30:00Z","v":18171,"vw":21.88263},{"c":21.915,"h":21.915,"l":21.865,"n":588,"o":21.89,"t":"2026-10-15T18:45:00Z","v":26845,"vw":21.885593},{"c":21.935,"h":21.98,"l":21.8835,"n":577,"o":21.92,"t":"2026-10-15T19:00:00Z","v":30155,"vw":21.937659},{"c":21.925,"h":22,"l":21.925,"n":710,"o":21.94,"t":"2026-10-15T19:15:00Z","v":40627,"vw":21.958428},{"c":22,"h":22,"l":21.87,"n":1024,"o":21.91,"t":"2026-10-15T19:30:00Z","v":48529,"vw":21.93803},{"c":21.97,"h":22.065,"l":21.965,"n":3089,"o":21.995,"t":"2026-10-15T19:45:00Z","v":200543,"vw":22.001881},{"c":21.97,"h":21.97,"l":21.97,"n":12,"o":21.97,"t":"2026-10-15T20:00:00Z","v":67452,"vw":21.97},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-15T20:15:00Z","v":500,"vw":21.97},{"c":22.2,"h":22.2,"l":21.97,"n":3,"o":21.97,"t":"2026-10-15T22:00:00Z","v":750,"vw":22.037467},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-16T08:45:00Z","v":563,"vw":22.08},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-16T11:00:00Z","v":100,"vw":22.1},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-16T13:15:00Z","v":170,"vw":21.8},{"c":22.28,"h":22.28,"l":21.84,"n":528,"o":22.04,"t":"2026-10-16T13:30:00Z","v":43110,"vw":22.089852},{"c":22.27,"h":22.3489,"l":22.195,"n":344,"o":22.27,"t":"2026-10-16T13:45:00Z","v":26736,"vw":22.294456},{"c":22.265,"h":22.355,"l":22.21,"n":659,"o":22.3,"t":"2026-10-16T14:00:00Z","v":45245,"vw":22.278791},{"c":22.45,"h":22.51,"l":22.26,"n":621,"o":22.27,"t":"2026-10-16T14:15:00Z","v":46182,"vw":22.401065},{"c":22.46,"h":22.52,"l":22.39,"n":584,"o":22.45,"t":"2026-10-16T14:30:00Z","v":23128,"vw":22.453666},{"c":22.49,"h":22.56,"l":22.45,"n":547,"o":22.45,"t":"2026-10-16T14:45:00Z","v":28795,"vw":22.516031},{"c":22.23,"h":22.5,"l":22.23,"n":793,"o":22.48,"t":"2026-10-16T15:00:00Z","v":42602,"vw":22.385001},{"c":22.17,"h":22.2699,"l":22.16,"n":634,"o":22.24,"t":"2026-10-16T15:15:00Z","v":33335,"vw":22.213705},{"c":22.13,"h":22.22,"l":22.125,"n":605,"o":22.16,"t":"2026-10-16T15:30:00Z","v":26351,"vw":22.172191},{"c":21.98,"h":22.175,"l":21.98,"n":585,"o":22.11,"t":"2026-10-16T15:45:00Z","v":28911,"vw":22.087292},{"c":22.01,"h":22.03,"l":21.87,"n":597,"o":21.98,"t":"2026-10-16T16:00:00Z","v":27855,"vw":21.94926},{"c":22.0094,"h":22.05,"l":21.98,"n":385,"o":22.015,"t":"2026-10-16T16:15:00Z","v":24110,"vw":22.015027},{"c":22.035,"h":22.035,"l":21.91,"n":525,"o":21.99,"t":"2026-10-16T16:30:00Z","v":26547,"vw":21.953062},{"c":21.955,"h":22.05,"l":21.92,"n":506,"o":22.04,"t":"2026-10-16T16:45:00Z","v":23474,"vw":21.967993},{"c":21.87,"h":21.97,"l":21.86,"n":533,"o":21.955,"t":"2026-10-16T17:00:00Z","v":22163,"vw":21.906147},{"c":21.895,"h":21.915,"l":21.85,"n":478,"o":21.875,"t":"2026-10-16T17:15:00Z","v":18552,"vw":21.878874},{"c":21.99,"h":22.03,"l":21.89,"n":555,"o":21.9,"t":"2026-10-16T17:30:00Z","v":27672,"vw":21.933585},{"c":21.9,"h":21.98,"l":21.895,"n":466,"o":21.98,"t":"2026-10-16T17:45:00Z","v":26769,"vw":21.933109},{"c":21.93,"h":21.93,"l":21.86,"n":417,"o":21.89,"t":"2026-10-16T18:00:00Z","v":18386,"vw":21.892409},{"c":21.875,"h":21.94,"l":21.855,"n":387,"o":21.93,"t":"2026-10-16T18:15:00Z","v":16118,"vw":21.886972},{"c":21.84,"h":21.89,"l":21.82,"n":489,"o":21.87,"t":"2026-10-16T18:30:00Z","v":19338,"vw":21.846686},{"c":21.87,"h":21.87,"l":21.81,"n":447,"o":21.84,"t":"2026-10-16T18:45:00Z","v":18449,"vw":21.837164},{"c":21.93,"h":21.93,"l":21.81,"n":597,"o":21.86,"t":"2026-10-16T19:00:00Z","v":26771,"vw":21.85947},{"c":22.015,"h":22.015,"l":21.9001,"n":706,"o":21.94,"t":"2026-10-16T19:15:00Z","v":35674,"vw":21.946562},{"c":21.995,"h":22.055,"l":21.98,"n":848,"o":22.015,"t":"2026-10-16T19:30:00Z","v":34576,"vw":22.024113},{"c":22.075,"h":22.095,"l":21.99,"n":2835,"o":22,"t":"2026-10-16T19:45:00Z","v":167231,"vw":22.049837},{"c":22.05,"h":22.05,"l":22.05,"n":12,"o":22.05,"t":"2026-10-16T20:00:00Z","v":47096,"vw":22.05},{"c":22.02,"h":22.04,"l":22.02,"n":6,"o":22.04,"t":"2026-10-19T10:30:00Z","v":1266,"vw":22.027667},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-19T13:15:00Z","v":213,"vw":22.05},{"c":21.91,"h":22.29,"l":21.885,"n":207,"o":21.95,"t":"2026-10-19T13:30:00Z","v":34082,"vw":22.066671},{"c":21.99,"h":22.015,"l":21.83,"n":203,"o":21.91,"t":"2026-10-19T13:45:00Z","v":30275,"vw":21.93872},{"c":21.84,"h":22,"l":21.76,"n":350,"o":21.98,"t":"2026-10-19T14:00:00Z","v":22049,"vw":21.860454},{"c":21.88,"h":21.91,"l":21.8,"n":350,"o":21.845,"t":"2026-10-19T14:15:00Z","v":23980,"vw":21.869297},{"c":21.9,"h":21.91,"l":21.85,"n":379,"o":21.88,"t":"2026-10-19T14:30:00Z","v":24721,"vw":21.871487},{"c":21.91,"h":21.9337,"l":21.815,"n":434,"o":21.88,"t":"2026-10-19T14:45:00Z","v":25512,"vw":21.879996},{"c":21.96,"h":21.975,"l":21.89,"n":332,"o":21.91,"t":"2026-10-19T15:00:00Z","v":18749,"vw":21.92247},{"c":22.14,"h":22.15,"l":21.93,"n":354,"o":21.955,"t":"2026-10-19T15:15:00Z","v":18575,"vw":22.019121},{"c":22.125,"h":22.14,"l":22.08,"n":392,"o":22.12,"t":"2026-10-19T15:30:00Z","v":16904,"vw":22.113993},{"c":22.11,"h":22.1599,"l":22.1,"n":358,"o":22.15,"t":"2026-10-19T15:45:00Z","v":19924,"vw":22.125607},{"c":22.08,"h":22.12,"l":22.04,"n":341,"o":22.12,"t":"2026-10-19T16:00:00Z","v":16987,"vw":22.084439},{"c":22.11,"h":22.13,"l":22.065,"n":337,"o":22.075,"t":"2026-10-19T16:15:00Z","v":14494,"vw":22.092655},{"c":22.115,"h":22.1351,"l":22.08,"n":300,"o":22.11,"t":"2026-10-19T16:30:00Z","v":21085,"vw":22.109328},{"c":22.105,"h":22.13,"l":22.08,"n":249,"o":22.12,"t":"2026-10-19T16:45:00Z","v":16976,"vw":22.10503},{"c":22.11,"h":22.115,"l":22.05,"n":318,"o":22.1,"t":"2026-10-19T17:00:00Z","v":21749,"vw":22.08977},{"c":22.095,"h":22.12,"l":22.06,"n":259,"o":22.11,"t":"2026-10-19T17:15:00Z","v":13510,"vw":22.091134},{"c":22.07,"h":22.11,"l":22.055,"n":421,"o":22.095,"t":"2026-10-19T17:30:00Z","v":29490,"vw":22.084374},{"c":22.065,"h":22.09,"l":22.03,"n":430,"o":22.06,"t":"2026-10-19T17:45:00Z","v":18376,"vw":22.059364},{"c":22.105,"h":22.125,"l":22.05,"n":479,"o":22.07,"t":"2026-10-19T18:00:00Z","v":20267,"vw":22.090036},{"c":22.06,"h":22.105,"l":22.06,"n":325,"o":22.1,"t":"2026-10-19T18:15:00Z","v":10429,"vw":22.087278},{"c":22.08,"h":22.0899,"l":22.055,"n":353,"o":22.055,"t":"2026-10-19T18:30:00Z","v":12425,"vw":22.070683},{"c":22.115,"h":22.155,"l":22.09,"n":389,"o":22.09,"t":"2026-10-19T18:45:00Z","v":16792,"vw":22.121667},{"c":22.095,"h":22.13,"l":22.09,"n":425,"o":22.11,"t":"2026-10-19T19:00:00Z","v":17133,"vw":22.107844},{"c":22.145,"h":22.17,"l":22.1,"n":541,"o":22.1,"t":"2026-10-19T19:15:00Z","v":24263,"vw":22.12307},{"c":22.155,"h":22.185,"l":22.135,"n":834,"o":22.145,"t":"2026-10-19T19:30:00Z","v":34395,"vw":22.160574},{"c":21.92,"h":22.165,"l":21.895,"n":2228,"o":22.155,"t":"2026-10-19T19:45:00Z","v":112771,"vw":21.998868},{"c":21.9,"h":21.9,"l":21.9,"n":14,"o":21.9,"t":"2026-10-19T20:00:00Z","v":47260,"vw":21.9},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-19T21:45:00Z","v":750,"vw":21.47},{"c":22.06,"h":22.1,"l":21.66,"n":433,"o":21.69,"t":"2026-10-20T13:30:00Z","v":39541,"vw":21.84135},{"c":21.97,"h":22.06,"l":21.88,"n":694,"o":22.055,"t":"2026-10-20T13:45:00Z","v":47387,"vw":21.947665},{"c":22.08,"h":22.085,"l":21.94,"n":481,"o":21.96,"t":"2026-10-20T14:00:00Z","v":31831,"vw":21.981643},{"c":22.51,"h":22.51,"l":22.095,"n":674,"o":22.1,"t":"2026-10-20T14:15:00Z","v":48342,"vw":22.289863},{"c":22.6,"h":22.68,"l":22.44,"n":616,"o":22.51,"t":"2026-10-20T14:30:00Z","v":40825,"vw":22.55135},{"c":22.43,"h":22.6,"l":22.38,"n":530,"o":22.6,"t":"2026-10-20T14:45:00Z","v":32314,"vw":22.4449},{"c":22.34,"h":22.465,"l":22.32,"n":876,"o":22.42,"t":"2026-10-20T15:00:00Z","v":63827,"vw":22.427793},{"c":22.34,"h":22.42,"l":22.33,"n":455,"o":22.35,"t":"2026-10-20T15:15:00Z","v":27322,"vw":22.367276},{"c":22.36,"h":22.39,"l":22.27,"n":505,"o":22.34,"t":"2026-10-20T15:30:00Z","v":32915,"vw":22.325974},{"c":22.28,"h":22.36,"l":22.265,"n":458,"o":22.35,"t":"2026-10-20T15:45:00Z","v":34566,"vw":22.314911},{"c":22.21,"h":22.32,"l":22.205,"n":405,"o":22.29,"t":"2026-10-20T16:00:00Z","v":27354,"vw":22.254972},{"c":22.175,"h":22.215,"l":22.115,"n":400,"o":22.21,"t":"2026-10-20T16:15:00Z","v":27332,"vw":22.156127},{"c":22.155,"h":22.18,"l":22.14,"n":361,"o":22.18,"t":"2026-10-20T16:30:00Z","v":23937,"vw":22.158629},{"c":22.07,"h":22.16,"l":22.06,"n":398,"o":22.155,"t":"2026-10-20T16:45:00Z","v":21212,"vw":22.117174},{"c":22.09,"h":22.09,"l":22.04,"n":382,"o":22.07,"t":"2026-10-20T17:00:00Z","v":24141,"vw":22.0663},{"c":22.12,"h":22.135,"l":22.085,"n":421,"o":22.085,"t":"2026-10-20T17:15:00Z","v":21303,"vw":22.114931},{"c":22.115,"h":22.15,"l":22.11,"n":283,"o":22.125,"t":"2026-10-20T17:30:00Z","v":14961,"vw":22.12845},{"c":22.18,"h":22.18,"l":22.105,"n":358,"o":22.12,"t":"2026-10-20T17:45:00Z","v":20047,"vw":22.146988},{"c":22.195,"h":22.215,"l":22.165,"n":409,"o":22.175,"t":"2026-10-20T18:00:00Z","v":21704,"vw":22.192129},{"c":22.15,"h":22.205,"l":22.15,"n":373,"o":22.2,"t":"2026-10-20T18:15:00Z","v":19037,"vw":22.170978},{"c":22.12,"h":22.17,"l":22.115,"n":346,"o":22.16,"t":"2026-10-20T18:30:00Z","v":17026,"vw":22.142285},{"c":22.15,"h":22.16,"l":22.115,"n":454,"o":22.115,"t":"2026-10-20T18:45:00Z","v":24344,"vw":22.13961},{"c":22.13,"h":22.165,"l":22.13,"n":459,"o":22.15,"t":"2026-10-20T19:00:00Z","v":21572,"vw":22.146907},{"c":22.105,"h":22.145,"l":22.0634,"n":675,"o":22.135,"t":"2026-10-20T19:15:00Z","v":42903,"vw":22.10543},{"c":22.03,"h":22.1,"l":22.015,"n":901,"o":22.1,"t":"2026-10-20T19:30:00Z","v":49133,"vw":22.041468},{"c":21.92,"h":22.065,"l":21.92,"n":2342,"o":22.04,"t":"2026-10-20T19:45:00Z","v":192224,"vw":21.991233},{"c":21.92,"h":21.92,"l":21.92,"n":17,"o":21.92,"t":"2026-10-20T20:00:00Z","v":61962,"vw":21.92},{"c":21.94,"h":21.95,"l":21.94,"n":3,"o":21.95,"t":"2026-10-21T08:00:00Z","v":201,"vw":21.945},{"c":21.89,"h":22.24,"l":21.77,"n":297,"o":21.895,"t":"2026-10-21T13:30:00Z","v":26314,"vw":21.879583},{"c":21.86,"h":21.96,"l":21.86,"n":266,"o":21.89,"t":"2026-10-21T13:45:00Z","v":12765,"vw":21.910683},{"c":21.87,"h":21.88,"l":21.805,"n":222,"o":21.84,"t":"2026-10-21T14:00:00Z","v":11009,"vw":21.848822},{"c":21.9,"h":21.925,"l":21.84,"n":197,"o":21.86,"t":"2026-10-21T14:15:00Z","v":14138,"vw":21.887074},{"c":21.815,"h":21.915,"l":21.815,"n":176,"o":21.905,"t":"2026-10-21T14:30:00Z","v":7533,"vw":21.862121},{"c":21.78,"h":21.83,"l":21.765,"n":170,"o":21.805,"t":"2026-10-21T14:45:00Z","v":7131,"vw":21.795904},{"c":21.73,"h":21.77,"l":21.71,"n":136,"o":21.77,"t":"2026-10-21T15:00:00Z","v":6344,"vw":21.74013},{"c":21.915,"h":21.92,"l":21.73,"n":269,"o":21.73,"t":"2026-10-21T15:15:00Z","v":11848,"vw":21.819772},{"c":21.84,"h":21.9,"l":21.83,"n":207,"o":21.89,"t":"2026-10-21T15:30:00Z","v":9526,"vw":21.865397},{"c":21.775,"h":21.85,"l":21.775,"n":331,"o":21.84,"t":"2026-10-21T15:45:00Z","v":27068,"vw":21.812016},{"c":21.76,"h":21.78,"l":21.745,"n":214,"o":21.77,"t":"2026-10-21T16:00:00Z","v":11925,"vw":21.766381},{"c":21.82,"h":21.82,"l":21.75,"n":339,"o":21.76,"t":"2026-10-21T16:15:00Z","v":13227,"vw":21.78191},{"c":21.89,"h":21.95,"l":21.76,"n":505,"o":21.82,"t":"2026-10-21T16:30:00Z","v":26473,"vw":21.854968},{"c":21.8,"h":21.905,"l":21.8,"n":231,"o":21.88,"t":"2026-10-21T16:45:00Z","v":10831,"vw":21.835037},{"c":21.85,"h":21.85,"l":21.76,"n":213,"o":21.79,"t":"2026-10-21T17:00:00Z","v":10430,"vw":21.797297},{"c":21.86,"h":21.87,"l":21.805,"n":325,"o":21.86,"t":"2026-10-21T17:15:00Z","v":19090,"vw":21.842507},{"c":21.87,"h":21.87,"l":21.82,"n":237,"o":21.86,"t":"2026-10-21T17:30:00Z","v":14484,"vw":21.838947},{"c":21.8878,"h":21.9,"l":21.83,"n":215,"o":21.855,"t":"2026-10-21T17:45:00Z","v":9082,"vw":21.866389},{"c":21.905,"h":21.91,"l":21.8701,"n":312,"o":21.88,"t":"2026-10-21T18:00:00Z","v":14266,"vw":21.892693},{"c":21.87,"h":21.91,"l":21.865,"n":326,"o":21.9,"t":"2026-10-21T18:15:00Z","v":11506,"vw":21.88471},{"c":21.93,"h":21.93,"l":21.87,"n":325,"o":21.87,"t":"2026-10-21T18:30:00Z","v":12173,"vw":21.909054},{"c":21.715,"h":21.92,"l":21.71,"n":579,"o":21.92,"t":"2026-10-21T18:45:00Z","v":30166,"vw":21.842605},{"c":21.7,"h":21.72,"l":21.61,"n":483,"o":21.7,"t":"2026-10-21T19:00:00Z","v":27342,"vw":21.667869},{"c":21.965,"h":21.965,"l":21.705,"n":830,"o":21.705,"t":"2026-10-21T19:15:00Z","v":50879,"vw":21.855697},{"c":22.075,"h":22.11,"l":21.93,"n":797,"o":21.95,"t":"2026-10-21T19:30:00Z","v":44773,"vw":22.030287},{"c":22.04,"h":22.125,"l":22.015,"n":1893,"o":22.075,"t":"2026-10-21T19:45:00Z","v":102678,"vw":22.05978},{"c":22.04,"h":22.04,"l":22.04,"n":16,"o":22.04,"t":"2026-10-21T20:00:00Z","v":47610,"vw":22.04},{"c":21.3,"h":21.55,"l":21.3,"n":11,"o":21.34,"t":"2026-10-22T08:00:00Z","v":2338,"vw":21.41285},{"c":21.3,"h":21.32,"l":21.29,"n":37,"o":21.32,"t":"2026-10-22T09:00:00Z","v":1155,"vw":21.300714},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-22T11:15:00Z","v":300,"vw":21.31},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-22T11:45:00Z","v":100,"vw":21.3},{"c":21.03,"h":21.4,"l":21.03,"n":449,"o":21.3,"t":"2026-10-22T13:30:00Z","v":38394,"vw":21.130245},{"c":21.065,"h":21.095,"l":20.955,"n":311,"o":21.035,"t":"2026-10-22T13:45:00Z","v":19160,"vw":21.038841},{"c":20.855,"h":21.07,"l":20.855,"n":458,"o":21.06,"t":"2026-10-22T14:00:00Z","v":18550,"vw":20.938111},{"c":20.61,"h":20.85,"l":20.61,"n":397,"o":20.84,"t":"2026-10-22T14:15:00Z","v":24283,"vw":20.770304},{"c":20.64,"h":20.66,"l":20.52,"n":511,"o":20.615,"t":"2026-10-22T14:30:00Z","v":49402,"vw":20.595321},{"c":20.51,"h":20.64,"l":20.48,"n":606,"o":20.62,"t":"2026-10-22T14:45:00Z","v":35030,"vw":20.558626},{"c":20.38,"h":20.51,"l":20.35,"n":724,"o":20.5,"t":"2026-10-22T15:00:00Z","v":46620,"vw":20.430462},{"c":20.38,"h":20.51,"l":20.38,"n":508,"o":20.38,"t":"2026-10-22T15:15:00Z","v":23656,"vw":20.446913},{"c":20.3,"h":20.38,"l":20.29,"n":445,"o":20.3792,"t":"2026-10-22T15:30:00Z","v":25690,"vw":20.330344},{"c":20.3,"h":20.335,"l":20.27,"n":408,"o":20.305,"t":"2026-10-22T15:45:00Z","v":17811,"vw":20.302263},{"c":20.325,"h":20.34,"l":20.27,"n":406,"o":20.31,"t":"2026-10-22T16:00:00Z","v":17164,"vw":20.311369},{"c":20.36,"h":20.4,"l":20.32,"n":395,"o":20.34,"t":"2026-10-22T16:15:00Z","v":21055,"vw":20.359048},{"c":20.31,"h":20.38,"l":20.31,"n":309,"o":20.3645,"t":"2026-10-22T16:30:00Z","v":18469,"vw":20.343166},{"c":20.345,"h":20.345,"l":20.23,"n":334,"o":20.31,"t":"2026-10-22T16:45:00Z","v":17093,"vw":20.271012},{"c":20.3601,"h":20.37,"l":20.255,"n":378,"o":20.34,"t":"2026-10-22T17:00:00Z","v":21126,"vw":20.317175},{"c":20.51,"h":20.51,"l":20.35,"n":468,"o":20.375,"t":"2026-10-22T17:15:00Z","v":35399,"vw":20.467549},{"c":20.55,"h":20.55,"l":20.465,"n":309,"o":20.51,"t":"2026-10-22T17:30:00Z","v":20379,"vw":20.506835},{"c":20.53,"h":20.59,"l":20.515,"n":351,"o":20.57,"t":"2026-10-22T17:45:00Z","v":25191,"vw":20.554774},{"c":20.49,"h":20.53,"l":20.46,"n":423,"o":20.53,"t":"2026-10-22T18:00:00Z","v":29783,"vw":20.489627},{"c":20.48,"h":20.55,"l":20.47,"n":513,"o":20.49,"t":"2026-10-22T18:15:00Z","v":40601,"vw":20.513355},{"c":20.43,"h":20.48,"l":20.425,"n":392,"o":20.47,"t":"2026-10-22T18:30:00Z","v":22410,"vw":20.456552},{"c":20.37,"h":20.44,"l":20.37,"n":442,"o":20.435,"t":"2026-10-22T18:45:00Z","v":20711,"vw":20.414808},{"c":20.395,"h":20.42,"l":20.285,"n":516,"o":20.375,"t":"2026-10-22T19:00:00Z","v":29756,"vw":20.36912},{"c":20.465,"h":20.465,"l":20.375,"n":650,"o":20.39,"t":"2026-10-22T19:15:00Z","v":39883,"vw":20.420884},{"c":20.42,"h":20.465,"l":20.34,"n":825,"o":20.465,"t":"2026-10-22T19:30:00Z","v":50795,"vw":20.393445},{"c":20.49,"h":20.525,"l":20.4,"n":2340,"o":20.41,"t":"2026-10-22T19:45:00Z","v":148402,"vw":20.468669},{"c":20.5,"h":20.5,"l":20.5,"n":12,"o":20.5,"t":"2026-10-22T20:00:00Z","v":69239,"vw":20.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3775390316069206,"strike":28.050780632138412,"iv":0.9328637557995054,"gamma":0.047339754957462205,"theta":-0.022265694636751817,"vega":0.013437525813314541,"rho":0.0020750165297647163,"breakevenPct":38.67473006705041},{"delta":0.2,"premium":0.46613650091175657,"strike":27.340950273526985,"iv":0.914574554803176,"gamma":0.06580531335347531,"theta":-0.024025343664698284,"vega":0.015814377105142597,"rho":0.0027973216228602696,"breakevenPct":35.64432572896948},{"delta":0.25,"premium":0.45579259007088696,"strike":24.237777021266098,"iv":0.6395908658267813,"gamma":0.10022498428073472,"theta":-0.019393713110404512,"vega":0.01811285331979478,"rho":0.003577367922248469,"breakevenPct":20.456437128473098},{"delta":0.3,"premium":0.5471302428256068,"strike":22.326553137811416,"iv":0.499364742983286,"gamma":0.11801529485966572,"theta":-0.017542352570167136,"vega":0.019608136234626303,"rho":0.0042967774178890505,"breakevenPct":11.578943320180597},{"delta":0.35,"premium":0.7678807947019866,"strike":21.932355723746454,"iv":0.5306482497634816,"gamma":0.11464096499526963,"theta":-0.019229517502365182,"vega":0.020081173131504256,"rho":0.004939012799669026,"breakevenPct":10.73286106560214},{"delta":0.4,"premium":0.9886313465783666,"strike":21.53815830968149,"iv":0.5619317565436771,"gamma":0.11126663513087354,"theta":-0.02091668243456323,"vega":0.020554210028382213,"rho":0.005581248181449001,"breakevenPct":9.886778811023683},{"delta":0.45,"premium":1.2093818984547462,"strike":21.143960895616523,"iv":0.5932152633238726,"gamma":0.10789230526647745,"theta":-0.022603847366761274,"vega":0.02102724692526017,"rho":0.006223483563228976,"breakevenPct":9.040696556445226},{"delta":0.5,"premium":1.4301324503311261,"strike":20.74976348155156,"iv":0.6244987701040682,"gamma":0.10451797540208137,"theta":-0.02429101229895932,"vega":0.021500283822138127,"rho":0.006865718945008951,"breakevenPct":8.19461430186677},{"delta":0.55,"premium":1.6508830022075058,"strike":20.355566067486595,"iv":0.6557822768842637,"gamma":0.10114364553768528,"theta":-0.025978177231157366,"vega":0.021973320719016084,"rho":0.0075079543267889265,"breakevenPct":7.3485320472883116},{"delta":0.6,"premium":1.8966306584362143,"strike":19.936985596707817,"iv":0.6877506172839507,"gamma":0.09713966049382716,"theta":-0.027444547325102882,"vega":0.022256327160493826,"rho":0.008131032384214911,"breakevenPct":6.50544514704407},{"delta":0.65,"premium":2.3724537037037043,"strike":19.29398148148148,"iv":0.7260222222222223,"gamma":0.08734027777777777,"theta":-0.026878703703703703,"vega":0.020790277777777776,"rho":0.008577784864423565,"breakevenPct":5.689927732610663},{"delta":0.7,"premium":2.8482767489711933,"strike":18.650977366255145,"iv":0.7642938271604939,"gamma":0.0775408950617284,"theta":-0.026312860082304528,"vega":0.01932422839506173,"rho":0.00902453734463222,"breakevenPct":4.874410318177258},{"delta":0.75,"premium":3.3240997942386836,"strike":18.007973251028805,"iv":0.8025654320987654,"gamma":0.067741512345679,"theta":-0.02574701646090535,"vega":0.01785817901234568,"rho":0.009471289824840873,"breakevenPct":4.0588929037438515},{"delta":0.8,"premium":4.066975748930102,"strike":17.125534950071323,"iv":0.8934932952924397,"gamma":0.05568616262482166,"theta":-0.025809272467903,"vega":0.016130813124108412,"rho":0.009708863204784092,"breakevenPct":3.3781009707386622},{"delta":0.85,"premium":5.814479315263908,"strike":15.342368045649074,"iv":1.182508987161198,"gamma":0.03514407988587734,"theta":-0.02823437945791726,"vega":0.013420399429386594,"rho":0.009159524731347828,"breakevenPct":3.204133467868196},{"delta":0.9,"premium":7.4502416094763095,"strike":13.522452716504194,"iv":1.3360957391432509,"gamma":0.022796608258529322,"theta":-0.023904387401922803,"vega":0.009946801214994852,"rho":0.008681654442638433,"breakevenPct":2.3058259803927}],"put":[{"delta":0.1,"premium":0.475,"strike":13.144302773885574,"iv":1.4804362515553535,"gamma":0.021327086911248967,"theta":-0.025197617090708464,"vega":0.010067947215955027,"rho":-0.002021436444099828,"breakevenPct":38.19852305421671},{"delta":0.15,"premium":0.2752070003763643,"strike":17.673127587504705,"iv":0.5484435077154686,"gamma":0.07121656003010914,"theta":-0.011960933383515244,"vega":0.012992510350018818,"rho":-0.002708542887082032,"breakevenPct":15.132094696934931},{"delta":0.2,"premium":0.41163906661648486,"strike":18.143582988332707,"iv":0.5453008656379376,"gamma":0.08213112532931878,"theta":-0.01348520888219797,"vega":0.014874331953330825,"rho":-0.0036400462263232484,"breakevenPct":13.502712576994046},{"delta":0.25,"premium":0.5480711328566052,"strike":18.614038389160708,"iv":0.5421582235604064,"gamma":0.09304569062852841,"theta":-0.015009484380880693,"vega":0.016756153556642832,"rho":-0.0045715495655644645,"breakevenPct":11.87333045705316},{"delta":0.3,"premium":0.6845031990967256,"strike":19.08449378998871,"iv":0.5390155814828754,"gamma":0.10396025592773805,"theta":-0.016533759879563417,"vega":0.018637975159954835,"rho":-0.005503052904805681,"breakevenPct":10.243948337112275},{"delta":0.35,"premium":0.8209352653368461,"strike":19.55494919081671,"iv":0.5358729394053444,"gamma":0.1148748212269477,"theta":-0.018058035378246143,"vega":0.020519796763266842,"rho":-0.0064345562440468965,"breakevenPct":8.614566217171392},{"delta":0.4,"premium":0.9645783339046968,"strike":20.023140212547137,"iv":0.5331360301679808,"gamma":0.125054679465204,"theta":-0.01948519026396983,"vega":0.022282413438464176,"rho":-0.00737104373881881,"breakevenPct":7.031405470036869},{"delta":0.45,"premium":1.2345474802879672,"strike":20.451662667123756,"iv":0.5375069592046624,"gamma":0.1223635584504628,"theta":-0.019210935893040796,"vega":0.021956736372985945,"rho":-0.008394846254554401,"breakevenPct":6.257974698361995},{"delta":0.5,"premium":1.5045166266712378,"strike":20.88018512170038,"iv":0.5418778882413439,"gamma":0.11967243743572163,"theta":-0.018936681522111757,"vega":0.021631059307507715,"rho":-0.009418648770289993,"breakevenPct":5.484543926687119},{"delta":0.55,"premium":1.7744857730545083,"strike":21.308707576276998,"iv":0.5462488172780254,"gamma":0.11698131642098046,"theta":-0.01866242715118272,"vega":0.021305382242029484,"rho":-0.010442451286025587,"breakevenPct":4.711113155012243},{"delta":0.6,"premium":2.0444549194377784,"strike":21.737230030853617,"iv":0.5506197463147069,"gamma":0.11429019540623929,"theta":-0.018388172780253686,"vega":0.020979705176551254,"rho":-0.011466253801761177,"breakevenPct":3.937682383337369},{"delta":0.65,"premium":2.3144240658210493,"strike":22.165752485430236,"iv":0.5549906753513885,"gamma":0.1115990743914981,"theta":-0.018113918409324647,"vega":0.02065402811107302,"rho":-0.01249005631749677,"breakevenPct":3.164251611662493},{"delta":0.7,"premium":2.8735915492957744,"strike":22.85211267605634,"iv":0.595287323943662,"gamma":0.10316197183098591,"theta":-0.01859014084507042,"vega":0.020019718309859155,"rho":-0.013736422796164115,"breakevenPct":2.5437993816557825},{"delta":0.75,"premium":4.458098591549296,"strike":24.452624839948783,"iv":0.7629569782330347,"gamma":0.07435275288092189,"theta":-0.021727144686299618,"vega":0.018291165172855315,"rho":-0.01577187968886223,"breakevenPct":2.4657256175634723},{"delta":0.8,"premium":6.04661134163209,"strike":26.13762102351314,"iv":0.8397988243430152,"gamma":0.0567869294605809,"theta":-0.020206224066390038,"vega":0.015788796680497923,"rho":-0.01782079050023172,"breakevenPct":1.9950747225314585},{"delta":0.85,"premium":7.637206085753803,"strike":27.86652835408022,"iv":0.869432295988935,"gamma":0.04506493775933611,"theta":-0.016264315352697095,"vega":0.012884232365145229,"rho":-0.019876694077840738,"breakevenPct":1.3203791788955275},{"delta":0.9,"premium":9.22780082987552,"strike":29.595435684647306,"iv":0.8990657676348548,"gamma":0.03334294605809128,"theta":-0.012322406639004146,"vega":0.009979668049792528,"rho":-0.02193259765544976,"breakevenPct":0.6456836352595947}]},"raw":{"call":[{"delta":0.15,"premium":0.3775390316069206,"strike":28.050780632138412,"iv":0.9328637557995054,"gamma":0.047339754957462205,"theta":-0.022265694636751817,"vega":0.013437525813314541,"rho":0.0020750165297647163,"breakevenPct":38.67473006705041},{"delta":0.2,"premium":0.46613650091175657,"strike":27.340950273526985,"iv":0.914574554803176,"gamma":0.06580531335347531,"theta":-0.024025343664698284,"vega":0.015814377105142597,"rho":0.0027973216228602696,"breakevenPct":35.64432572896948},{"delta":0.25,"premium":0.45579259007088696,"strike":24.237777021266098,"iv":0.6395908658267813,"gamma":0.10022498428073472,"theta":-0.019393713110404512,"vega":0.01811285331979478,"rho":0.003577367922248469,"breakevenPct":20.456437128473098},{"delta":0.3,"premium":0.5471302428256068,"strike":22.326553137811416,"iv":0.499364742983286,"gamma":0.11801529485966572,"theta":-0.017542352570167136,"vega":0.019608136234626303,"rho":0.0042967774178890505,"breakevenPct":11.578943320180597},{"delta":0.35,"premium":0.7678807947019866,"strike":21.932355723746454,"iv":0.5306482497634816,"gamma":0.11464096499526963,"theta":-0.019229517502365182,"vega":0.020081173131504256,"rho":0.004939012799669026,"breakevenPct":10.73286106560214},{"delta":0.4,"premium":0.9886313465783666,"strike":21.53815830968149,"iv":0.5619317565436771,"gamma":0.11126663513087354,"theta":-0.02091668243456323,"vega":0.020554210028382213,"rho":0.005581248181449001,"breakevenPct":9.886778811023683},{"delta":0.45,"premium":1.2093818984547462,"strike":21.143960895616523,"iv":0.5932152633238726,"gamma":0.10789230526647745,"theta":-0.022603847366761274,"vega":0.02102724692526017,"rho":0.006223483563228976,"breakevenPct":9.040696556445226},{"delta":0.5,"premium":1.4301324503311261,"strike":20.74976348155156,"iv":0.6244987701040682,"gamma":0.10451797540208137,"theta":-0.02429101229895932,"vega":0.021500283822138127,"rho":0.006865718945008951,"breakevenPct":8.19461430186677},{"delta":0.55,"premium":1.6508830022075058,"strike":20.355566067486595,"iv":0.6557822768842637,"gamma":0.10114364553768528,"theta":-0.025978177231157366,"vega":0.021973320719016084,"rho":0.0075079543267889265,"breakevenPct":7.3485320472883116},{"delta":0.6,"premium":1.8966306584362143,"strike":19.936985596707817,"iv":0.6877506172839507,"gamma":0.09713966049382716,"theta":-0.027444547325102882,"vega":0.022256327160493826,"rho":0.008131032384214911,"breakevenPct":6.50544514704407},{"delta":0.65,"premium":2.3724537037037043,"strike":19.29398148148148,"iv":0.7260222222222223,"gamma":0.08734027777777777,"theta":-0.026878703703703703,"vega":0.020790277777777776,"rho":0.008577784864423565,"breakevenPct":5.689927732610663},{"delta":0.7,"premium":2.8482767489711933,"strike":18.650977366255145,"iv":0.7642938271604939,"gamma":0.0775408950617284,"theta":-0.026312860082304528,"vega":0.01932422839506173,"rho":0.00902453734463222,"breakevenPct":4.874410318177258},{"delta":0.75,"premium":3.3240997942386836,"strike":18.007973251028805,"iv":0.8025654320987654,"gamma":0.067741512345679,"theta":-0.02574701646090535,"vega":0.01785817901234568,"rho":0.009471289824840873,"breakevenPct":4.0588929037438515},{"delta":0.8,"premium":4.066975748930102,"strike":17.125534950071323,"iv":0.8934932952924397,"gamma":0.05568616262482166,"theta":-0.025809272467903,"vega":0.016130813124108412,"rho":0.009708863204784092,"breakevenPct":3.3781009707386622},{"delta":0.85,"premium":5.814479315263908,"strike":15.342368045649074,"iv":1.182508987161198,"gamma":0.03514407988587734,"theta":-0.02823437945791726,"vega":0.013420399429386594,"rho":0.009159524731347828,"breakevenPct":3.204133467868196},{"delta":0.9,"premium":7.4502416094763095,"strike":13.522452716504194,"iv":1.3360957391432509,"gamma":0.022796608258529322,"theta":-0.023904387401922803,"vega":0.009946801214994852,"rho":0.008681654442638433,"breakevenPct":2.3058259803927}],"put":[{"delta":0.1,"premium":0.475,"strike":13.144302773885574,"iv":1.4804362515553535,"gamma":0.021327086911248967,"theta":-0.025197617090708464,"vega":0.010067947215955027,"rho":-0.002021436444099828,"breakevenPct":38.19852305421671},{"delta":0.15,"premium":0.2752070003763643,"strike":17.673127587504705,"iv":0.5484435077154686,"gamma":0.07121656003010914,"theta":-0.011960933383515244,"vega":0.012992510350018818,"rho":-0.002708542887082032,"breakevenPct":15.132094696934931},{"delta":0.2,"premium":0.41163906661648486,"strike":18.143582988332707,"iv":0.5453008656379376,"gamma":0.08213112532931878,"theta":-0.01348520888219797,"vega":0.014874331953330825,"rho":-0.0036400462263232484,"breakevenPct":13.502712576994046},{"delta":0.25,"premium":0.5480711328566052,"strike":18.614038389160708,"iv":0.5421582235604064,"gamma":0.09304569062852841,"theta":-0.015009484380880693,"vega":0.016756153556642832,"rho":-0.0045715495655644645,"breakevenPct":11.87333045705316},{"delta":0.3,"premium":0.6845031990967256,"strike":19.08449378998871,"iv":0.5390155814828754,"gamma":0.10396025592773805,"theta":-0.016533759879563417,"vega":0.018637975159954835,"rho":-0.005503052904805681,"breakevenPct":10.243948337112275},{"delta":0.35,"premium":0.8209352653368461,"strike":19.55494919081671,"iv":0.5358729394053444,"gamma":0.1148748212269477,"theta":-0.018058035378246143,"vega":0.020519796763266842,"rho":-0.0064345562440468965,"breakevenPct":8.614566217171392},{"delta":0.4,"premium":0.9645783339046968,"strike":20.023140212547137,"iv":0.5331360301679808,"gamma":0.125054679465204,"theta":-0.01948519026396983,"vega":0.022282413438464176,"rho":-0.00737104373881881,"breakevenPct":7.031405470036869},{"delta":0.45,"premium":1.2345474802879672,"strike":20.451662667123756,"iv":0.5375069592046624,"gamma":0.1223635584504628,"theta":-0.019210935893040796,"vega":0.021956736372985945,"rho":-0.008394846254554401,"breakevenPct":6.257974698361995},{"delta":0.5,"premium":1.5045166266712378,"strike":20.88018512170038,"iv":0.5418778882413439,"gamma":0.11967243743572163,"theta":-0.018936681522111757,"vega":0.021631059307507715,"rho":-0.009418648770289993,"breakevenPct":5.484543926687119},{"delta":0.55,"premium":1.7744857730545083,"strike":21.308707576276998,"iv":0.5462488172780254,"gamma":0.11698131642098046,"theta":-0.01866242715118272,"vega":0.021305382242029484,"rho":-0.010442451286025587,"breakevenPct":4.711113155012243},{"delta":0.6,"premium":2.0444549194377784,"strike":21.737230030853617,"iv":0.5506197463147069,"gamma":0.11429019540623929,"theta":-0.018388172780253686,"vega":0.020979705176551254,"rho":-0.011466253801761177,"breakevenPct":3.937682383337369},{"delta":0.65,"premium":2.3144240658210493,"strike":22.165752485430236,"iv":0.5549906753513885,"gamma":0.1115990743914981,"theta":-0.018113918409324647,"vega":0.02065402811107302,"rho":-0.01249005631749677,"breakevenPct":3.164251611662493},{"delta":0.7,"premium":2.8735915492957744,"strike":22.85211267605634,"iv":0.595287323943662,"gamma":0.10316197183098591,"theta":-0.01859014084507042,"vega":0.020019718309859155,"rho":-0.013736422796164115,"breakevenPct":2.5437993816557825},{"delta":0.75,"premium":4.458098591549296,"strike":24.452624839948783,"iv":0.7629569782330347,"gamma":0.07435275288092189,"theta":-0.021727144686299618,"vega":0.018291165172855315,"rho":-0.01577187968886223,"breakevenPct":2.4657256175634723},{"delta":0.8,"premium":6.04661134163209,"strike":26.13762102351314,"iv":0.8397988243430152,"gamma":0.0567869294605809,"theta":-0.020206224066390038,"vega":0.015788796680497923,"rho":-0.01782079050023172,"breakevenPct":1.9950747225314585},{"delta":0.85,"premium":7.637206085753803,"strike":27.86652835408022,"iv":0.869432295988935,"gamma":0.04506493775933611,"theta":-0.016264315352697095,"vega":0.012884232365145229,"rho":-0.019876694077840738,"breakevenPct":1.3203791788955275},{"delta":0.9,"premium":9.22780082987552,"strike":29.595435684647306,"iv":0.8990657676348548,"gamma":0.03334294605809128,"theta":-0.012322406639004146,"vega":0.009979668049792528,"rho":-0.02193259765544976,"breakevenPct":0.6456836352595947}]}},"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"}}