{"symbol":"CMCL","url":"https://intraalpha.com/companies/CMCL","capturedAt":"2026-10-22T11:57:09.089Z","state":"ready","quote":{"symbol":"CMCL","last_price":22.68,"prev_close":23.21,"regular_close":22.79,"change":-0.53,"change_pct":-2.2835,"regular_change":-0.42,"regular_change_pct":-1.8096,"extended_change":-0.11,"extended_change_pct":-0.4827,"bid":22,"ask":25.5,"bid_size":500,"ask_size":1300,"volume":281445,"vwap":22.831373,"open":23.44,"high":23.44,"low":22.6,"close":22.79,"trade_count":5907,"last_trade_at":"2026-10-22T11:19:24.401904146Z","last_quote_at":"2026-10-22T11:51:27.986692253Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:57:05.058885394-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CMCL","fetched_at":"2026-10-22T11:57:07.810722+00:00","name":"Caledonia Mining Corporation","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Caledonia Mining Corporation Plc is primarily engaged in the operation of a gold mine. The company is headquartered in Saint Helier, Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":448767000,"ebitda":146200000,"pe_ratio":6.65,"peg_ratio":0,"book_value":15.2,"dividend_per_share":0.56,"dividend_yield":0.0241,"eps":3.49,"revenue_ttm":271755000,"gross_profit_ttm":163573000,"profit_margin":0.241,"operating_margin_ttm":0.61,"return_on_assets_ttm":0.171,"return_on_equity_ttm":0.279,"quarterly_earnings_growth":0.283,"quarterly_revenue_growth":0.165,"analyst_target_price":43.88,"analyst_number":2,"beta":0.73,"fifty_two_week_high":33.4,"fifty_two_week_low":15.76,"fifty_day_ma":24.35,"two_hundred_day_ma":24.13,"shares_outstanding":19335100,"forward_pe":9.51,"price_to_sales":1.651,"price_to_book":1.774,"ev_to_revenue":1.484,"ev_to_ebitda":2.933},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:57:07.810722+00:00"},"optionObservedAt":"2026-10-21T19:49:58.627Z","bars":[{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-15T12:20:00Z","v":200,"vw":23},{"c":23.69,"h":23.69,"l":23.69,"n":10,"o":23.69,"t":"2026-10-15T13:30:00Z","v":1317,"vw":23.69},{"c":23.445,"h":23.445,"l":23.445,"n":2,"o":23.445,"t":"2026-10-15T13:35:00Z","v":109,"vw":23.445},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-15T13:40:00Z","v":129,"vw":23.45},{"c":23.3,"h":23.455,"l":23.3,"n":13,"o":23.455,"t":"2026-10-15T13:55:00Z","v":1140,"vw":23.332597},{"c":23.3,"h":23.3,"l":23.3,"n":15,"o":23.3,"t":"2026-10-15T14:00:00Z","v":1264,"vw":23.3},{"c":23.42,"h":23.42,"l":23.33,"n":22,"o":23.42,"t":"2026-10-15T14:05:00Z","v":1432,"vw":23.387143},{"c":23.21,"h":23.27,"l":23.21,"n":19,"o":23.27,"t":"2026-10-15T14:10:00Z","v":455,"vw":23.232059},{"c":23.17,"h":23.19,"l":23.17,"n":18,"o":23.19,"t":"2026-10-15T14:15:00Z","v":788,"vw":23.184516},{"c":23.22,"h":23.24,"l":23.17,"n":35,"o":23.17,"t":"2026-10-15T14:20:00Z","v":5517,"vw":23.216753},{"c":23.23,"h":23.335,"l":23.23,"n":48,"o":23.33,"t":"2026-10-15T14:25:00Z","v":2077,"vw":23.284343},{"c":23.24,"h":23.24,"l":23.19,"n":58,"o":23.19,"t":"2026-10-15T14:30:00Z","v":3403,"vw":23.219298},{"c":23.33,"h":23.33,"l":23.265,"n":34,"o":23.3,"t":"2026-10-15T14:35:00Z","v":1017,"vw":23.297692},{"c":23.365,"h":23.365,"l":23.33,"n":16,"o":23.33,"t":"2026-10-15T14:40:00Z","v":852,"vw":23.336667},{"c":23.45,"h":23.45,"l":23.445,"n":3,"o":23.445,"t":"2026-10-15T14:50:00Z","v":279,"vw":23.4475},{"c":23.408,"h":23.408,"l":23.408,"n":4,"o":23.408,"t":"2026-10-15T14:55:00Z","v":211,"vw":23.408},{"c":23.45,"h":23.45,"l":23.45,"n":14,"o":23.45,"t":"2026-10-15T15:00:00Z","v":306,"vw":23.45},{"c":23.47,"h":23.48,"l":23.445,"n":23,"o":23.48,"t":"2026-10-15T15:05:00Z","v":4902,"vw":23.446907},{"c":23.45,"h":23.52,"l":23.45,"n":41,"o":23.51,"t":"2026-10-15T15:10:00Z","v":2480,"vw":23.501094},{"c":23.47,"h":23.47,"l":23.47,"n":13,"o":23.47,"t":"2026-10-15T15:15:00Z","v":600,"vw":23.47},{"c":23.47,"h":23.47,"l":23.47,"n":6,"o":23.47,"t":"2026-10-15T15:20:00Z","v":281,"vw":23.47},{"c":23.54,"h":23.7,"l":23.48,"n":143,"o":23.51,"t":"2026-10-15T15:25:00Z","v":15447,"vw":23.619743},{"c":23.56,"h":23.56,"l":23.56,"n":3,"o":23.56,"t":"2026-10-15T15:30:00Z","v":203,"vw":23.56},{"c":23.455,"h":23.53,"l":23.43,"n":24,"o":23.53,"t":"2026-10-15T15:35:00Z","v":2044,"vw":23.441923},{"c":23.46,"h":23.46,"l":23.46,"n":4,"o":23.46,"t":"2026-10-15T15:40:00Z","v":161,"vw":23.46},{"c":23.5356,"h":23.5356,"l":23.5356,"n":6,"o":23.5356,"t":"2026-10-15T15:45:00Z","v":158,"vw":23.5356},{"c":23.455,"h":23.455,"l":23.455,"n":2,"o":23.455,"t":"2026-10-15T15:50:00Z","v":854,"vw":23.455},{"c":23.45,"h":23.45,"l":23.45,"n":4,"o":23.45,"t":"2026-10-15T16:00:00Z","v":204,"vw":23.45},{"c":23.455,"h":23.4782,"l":23.455,"n":19,"o":23.4782,"t":"2026-10-15T16:05:00Z","v":605,"vw":23.470788},{"c":23.42,"h":23.485,"l":23.41,"n":53,"o":23.45,"t":"2026-10-15T16:10:00Z","v":1184,"vw":23.435556},{"c":23.485,"h":23.485,"l":23.485,"n":3,"o":23.485,"t":"2026-10-15T16:15:00Z","v":1120,"vw":23.485},{"c":23.49,"h":23.49,"l":23.49,"n":7,"o":23.49,"t":"2026-10-15T16:20:00Z","v":220,"vw":23.49},{"c":23.56,"h":23.56,"l":23.51,"n":31,"o":23.51,"t":"2026-10-15T16:25:00Z","v":1052,"vw":23.544054},{"c":23.535,"h":23.535,"l":23.52,"n":38,"o":23.52,"t":"2026-10-15T16:30:00Z","v":1361,"vw":23.521429},{"c":23.55,"h":23.645,"l":23.55,"n":79,"o":23.6,"t":"2026-10-15T16:35:00Z","v":4056,"vw":23.591581},{"c":23.54,"h":23.56,"l":23.54,"n":31,"o":23.56,"t":"2026-10-15T16:40:00Z","v":1930,"vw":23.547079},{"c":23.515,"h":23.54,"l":23.515,"n":26,"o":23.54,"t":"2026-10-15T16:45:00Z","v":928,"vw":23.53375},{"c":23.525,"h":23.525,"l":23.525,"n":8,"o":23.525,"t":"2026-10-15T16:50:00Z","v":960,"vw":23.525},{"c":23.47,"h":23.47,"l":23.47,"n":5,"o":23.47,"t":"2026-10-15T16:55:00Z","v":323,"vw":23.47},{"c":23.515,"h":23.525,"l":23.515,"n":18,"o":23.525,"t":"2026-10-15T17:00:00Z","v":576,"vw":23.517},{"c":23.46,"h":23.49,"l":23.46,"n":43,"o":23.49,"t":"2026-10-15T17:10:00Z","v":1362,"vw":23.475556},{"c":23.475,"h":23.51,"l":23.44,"n":80,"o":23.46,"t":"2026-10-15T17:15:00Z","v":5161,"vw":23.46303},{"c":23.505,"h":23.505,"l":23.505,"n":4,"o":23.505,"t":"2026-10-15T17:20:00Z","v":118,"vw":23.505},{"c":23.485,"h":23.485,"l":23.485,"n":8,"o":23.485,"t":"2026-10-15T17:35:00Z","v":178,"vw":23.485},{"c":23.51,"h":23.54,"l":23.48,"n":34,"o":23.48,"t":"2026-10-15T17:45:00Z","v":1020,"vw":23.510379},{"c":23.55,"h":23.55,"l":23.5466,"n":22,"o":23.5466,"t":"2026-10-15T17:50:00Z","v":608,"vw":23.547938},{"c":23.6,"h":23.6,"l":23.565,"n":68,"o":23.57,"t":"2026-10-15T17:55:00Z","v":2541,"vw":23.581002},{"c":23.62,"h":23.62,"l":23.62,"n":20,"o":23.62,"t":"2026-10-15T18:00:00Z","v":443,"vw":23.62},{"c":23.66,"h":23.66,"l":23.61,"n":31,"o":23.61,"t":"2026-10-15T18:05:00Z","v":549,"vw":23.626667},{"c":23.625,"h":23.625,"l":23.625,"n":10,"o":23.625,"t":"2026-10-15T18:10:00Z","v":356,"vw":23.625},{"c":23.55,"h":23.57,"l":23.55,"n":33,"o":23.57,"t":"2026-10-15T18:15:00Z","v":1163,"vw":23.566678},{"c":23.54,"h":23.54,"l":23.54,"n":4,"o":23.54,"t":"2026-10-15T18:20:00Z","v":174,"vw":23.54},{"c":23.57,"h":23.58,"l":23.57,"n":21,"o":23.58,"t":"2026-10-15T18:25:00Z","v":800,"vw":23.574914},{"c":23.6,"h":23.6,"l":23.6,"n":5,"o":23.6,"t":"2026-10-15T18:35:00Z","v":271,"vw":23.6},{"c":23.58,"h":23.585,"l":23.56,"n":53,"o":23.58,"t":"2026-10-15T18:40:00Z","v":4003,"vw":23.578852},{"c":23.62,"h":23.62,"l":23.62,"n":31,"o":23.62,"t":"2026-10-15T18:45:00Z","v":466,"vw":23.62},{"c":23.6399,"h":23.6399,"l":23.6,"n":19,"o":23.6,"t":"2026-10-15T18:55:00Z","v":1411,"vw":23.633363},{"c":23.67,"h":23.67,"l":23.64,"n":43,"o":23.64,"t":"2026-10-15T19:00:00Z","v":895,"vw":23.655},{"c":23.75,"h":23.75,"l":23.67,"n":40,"o":23.67,"t":"2026-10-15T19:05:00Z","v":2508,"vw":23.688071},{"c":23.845,"h":23.845,"l":23.76,"n":40,"o":23.76,"t":"2026-10-15T19:10:00Z","v":855,"vw":23.804167},{"c":23.73,"h":23.8,"l":23.72,"n":88,"o":23.7801,"t":"2026-10-15T19:15:00Z","v":3119,"vw":23.767174},{"c":23.85,"h":23.85,"l":23.81,"n":22,"o":23.81,"t":"2026-10-15T19:20:00Z","v":1167,"vw":23.83},{"c":23.8699,"h":23.8699,"l":23.78,"n":67,"o":23.8,"t":"2026-10-15T19:30:00Z","v":1708,"vw":23.796642},{"c":23.82,"h":23.89,"l":23.82,"n":67,"o":23.87,"t":"2026-10-15T19:45:00Z","v":1691,"vw":23.84968},{"c":23.75,"h":23.86,"l":23.75,"n":167,"o":23.85,"t":"2026-10-15T19:50:00Z","v":4406,"vw":23.794316},{"c":23.74,"h":23.78,"l":23.64,"n":733,"o":23.755,"t":"2026-10-15T19:55:00Z","v":19062,"vw":23.717938},{"c":23.7,"h":23.7,"l":23.7,"n":11,"o":23.7,"t":"2026-10-15T20:00:00Z","v":13032,"vw":23.7},{"c":23.72,"h":23.72,"l":23.72,"n":2,"o":23.72,"t":"2026-10-16T11:00:00Z","v":220,"vw":23.72},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-16T11:25:00Z","v":200,"vw":23.7},{"c":23.66,"h":23.66,"l":23.66,"n":5,"o":23.66,"t":"2026-10-16T13:30:00Z","v":2399,"vw":23.66},{"c":23.69,"h":23.69,"l":23.69,"n":5,"o":23.69,"t":"2026-10-16T13:35:00Z","v":904,"vw":23.69},{"c":23.91,"h":23.91,"l":23.89,"n":10,"o":23.91,"t":"2026-10-16T13:40:00Z","v":784,"vw":23.901476},{"c":23.98,"h":24,"l":23.855,"n":64,"o":23.86,"t":"2026-10-16T13:50:00Z","v":3708,"vw":23.95107},{"c":24.01,"h":24.01,"l":23.94,"n":38,"o":23.99,"t":"2026-10-16T13:55:00Z","v":1812,"vw":23.986425},{"c":24.05,"h":24.06,"l":24.01,"n":37,"o":24.01,"t":"2026-10-16T14:00:00Z","v":1202,"vw":24.041354},{"c":23.89,"h":23.89,"l":23.86,"n":8,"o":23.86,"t":"2026-10-16T14:05:00Z","v":472,"vw":23.870707},{"c":23.895,"h":23.895,"l":23.78,"n":6,"o":23.78,"t":"2026-10-16T14:10:00Z","v":920,"vw":23.79411},{"c":24.025,"h":24.25,"l":23.9,"n":126,"o":23.9,"t":"2026-10-16T14:25:00Z","v":9171,"vw":24.121515},{"c":23.94,"h":24.1,"l":23.94,"n":44,"o":24.025,"t":"2026-10-16T14:30:00Z","v":3085,"vw":24.030147},{"c":24.065,"h":24.065,"l":24.065,"n":2,"o":24.065,"t":"2026-10-16T14:35:00Z","v":115,"vw":24.065},{"c":23.93,"h":24.005,"l":23.93,"n":12,"o":24.005,"t":"2026-10-16T14:40:00Z","v":796,"vw":23.9925},{"c":24.025,"h":24.09,"l":24.005,"n":18,"o":24.09,"t":"2026-10-16T14:45:00Z","v":2287,"vw":24.04552},{"c":24.1099,"h":24.1099,"l":24.1099,"n":3,"o":24.1099,"t":"2026-10-16T14:50:00Z","v":1865,"vw":24.1099},{"c":24.09,"h":24.1,"l":24.09,"n":19,"o":24.09,"t":"2026-10-16T14:55:00Z","v":575,"vw":24.092865},{"c":23.995,"h":24,"l":23.94,"n":25,"o":24,"t":"2026-10-16T15:00:00Z","v":922,"vw":23.987},{"c":23.995,"h":23.995,"l":23.995,"n":19,"o":23.995,"t":"2026-10-16T15:05:00Z","v":749,"vw":23.995},{"c":23.915,"h":23.915,"l":23.87,"n":18,"o":23.91,"t":"2026-10-16T15:10:00Z","v":736,"vw":23.903},{"c":23.915,"h":23.915,"l":23.75,"n":9,"o":23.75,"t":"2026-10-16T15:15:00Z","v":374,"vw":23.822368},{"c":23.84,"h":23.87,"l":23.81,"n":62,"o":23.83,"t":"2026-10-16T15:30:00Z","v":2841,"vw":23.824276},{"c":23.78,"h":23.925,"l":23.78,"n":14,"o":23.89,"t":"2026-10-16T15:35:00Z","v":480,"vw":23.87875},{"c":23.825,"h":23.84,"l":23.78,"n":17,"o":23.78,"t":"2026-10-16T15:40:00Z","v":666,"vw":23.8175},{"c":23.82,"h":23.88,"l":23.8085,"n":26,"o":23.825,"t":"2026-10-16T15:45:00Z","v":1895,"vw":23.832},{"c":23.7,"h":23.82,"l":23.685,"n":56,"o":23.82,"t":"2026-10-16T15:50:00Z","v":1957,"vw":23.728885},{"c":23.65,"h":23.65,"l":23.65,"n":15,"o":23.65,"t":"2026-10-16T15:55:00Z","v":271,"vw":23.65},{"c":23.58,"h":23.665,"l":23.58,"n":43,"o":23.665,"t":"2026-10-16T16:00:00Z","v":3678,"vw":23.62566},{"c":23.58,"h":23.6,"l":23.58,"n":40,"o":23.58,"t":"2026-10-16T16:10:00Z","v":1673,"vw":23.589473},{"c":23.62,"h":23.62,"l":23.62,"n":11,"o":23.62,"t":"2026-10-16T16:20:00Z","v":371,"vw":23.62},{"c":23.62,"h":23.62,"l":23.62,"n":7,"o":23.62,"t":"2026-10-16T16:25:00Z","v":120,"vw":23.62},{"c":23.67,"h":23.67,"l":23.64,"n":44,"o":23.64,"t":"2026-10-16T16:30:00Z","v":1762,"vw":23.652222},{"c":23.67,"h":23.67,"l":23.67,"n":6,"o":23.67,"t":"2026-10-16T16:35:00Z","v":346,"vw":23.67},{"c":23.66,"h":23.66,"l":23.66,"n":2,"o":23.66,"t":"2026-10-16T16:45:00Z","v":116,"vw":23.66},{"c":23.67,"h":23.67,"l":23.67,"n":2,"o":23.67,"t":"2026-10-16T16:50:00Z","v":102,"vw":23.67},{"c":23.635,"h":23.635,"l":23.635,"n":8,"o":23.635,"t":"2026-10-16T16:55:00Z","v":208,"vw":23.635},{"c":23.62,"h":23.635,"l":23.57,"n":29,"o":23.633,"t":"2026-10-16T17:00:00Z","v":1732,"vw":23.606604},{"c":23.565,"h":23.59,"l":23.535,"n":94,"o":23.56,"t":"2026-10-16T17:20:00Z","v":3497,"vw":23.561493},{"c":23.565,"h":23.565,"l":23.565,"n":10,"o":23.565,"t":"2026-10-16T17:25:00Z","v":272,"vw":23.565},{"c":23.56,"h":23.56,"l":23.56,"n":3,"o":23.56,"t":"2026-10-16T17:30:00Z","v":205,"vw":23.56},{"c":23.62,"h":23.62,"l":23.62,"n":7,"o":23.62,"t":"2026-10-16T17:35:00Z","v":169,"vw":23.62},{"c":23.64,"h":23.71,"l":23.62,"n":77,"o":23.62,"t":"2026-10-16T17:40:00Z","v":3783,"vw":23.645397},{"c":23.63,"h":23.63,"l":23.63,"n":6,"o":23.63,"t":"2026-10-16T17:45:00Z","v":174,"vw":23.63},{"c":23.575,"h":23.585,"l":23.575,"n":18,"o":23.585,"t":"2026-10-16T17:50:00Z","v":915,"vw":23.583773},{"c":23.535,"h":23.535,"l":23.535,"n":12,"o":23.535,"t":"2026-10-16T18:00:00Z","v":549,"vw":23.535},{"c":23.59,"h":23.59,"l":23.525,"n":42,"o":23.525,"t":"2026-10-16T18:10:00Z","v":3339,"vw":23.557698},{"c":23.55,"h":23.565,"l":23.55,"n":20,"o":23.565,"t":"2026-10-16T18:15:00Z","v":658,"vw":23.558},{"c":23.54,"h":23.54,"l":23.495,"n":84,"o":23.53,"t":"2026-10-16T18:20:00Z","v":4224,"vw":23.516245},{"c":23.515,"h":23.515,"l":23.515,"n":3,"o":23.515,"t":"2026-10-16T18:25:00Z","v":116,"vw":23.515},{"c":23.505,"h":23.505,"l":23.505,"n":8,"o":23.505,"t":"2026-10-16T18:30:00Z","v":248,"vw":23.505},{"c":23.47,"h":23.47,"l":23.47,"n":2,"o":23.47,"t":"2026-10-16T18:35:00Z","v":104,"vw":23.47},{"c":23.56,"h":23.56,"l":23.56,"n":5,"o":23.56,"t":"2026-10-16T18:40:00Z","v":188,"vw":23.56},{"c":23.52,"h":23.52,"l":23.52,"n":3,"o":23.52,"t":"2026-10-16T18:45:00Z","v":122,"vw":23.52},{"c":23.52,"h":23.52,"l":23.52,"n":7,"o":23.52,"t":"2026-10-16T18:50:00Z","v":160,"vw":23.52},{"c":23.54,"h":23.56,"l":23.48,"n":57,"o":23.48,"t":"2026-10-16T18:55:00Z","v":1759,"vw":23.518965},{"c":23.63,"h":23.63,"l":23.565,"n":41,"o":23.565,"t":"2026-10-16T19:10:00Z","v":1874,"vw":23.597069},{"c":23.705,"h":23.705,"l":23.705,"n":11,"o":23.705,"t":"2026-10-16T19:20:00Z","v":409,"vw":23.705},{"c":23.62,"h":23.66,"l":23.605,"n":56,"o":23.66,"t":"2026-10-16T19:25:00Z","v":1944,"vw":23.61877},{"c":23.61,"h":23.61,"l":23.61,"n":23,"o":23.61,"t":"2026-10-16T19:30:00Z","v":1149,"vw":23.61},{"c":23.585,"h":23.61,"l":23.56,"n":38,"o":23.61,"t":"2026-10-16T19:35:00Z","v":1196,"vw":23.587857},{"c":23.56,"h":23.585,"l":23.56,"n":61,"o":23.585,"t":"2026-10-16T19:40:00Z","v":1620,"vw":23.576252},{"c":23.55,"h":23.57,"l":23.55,"n":65,"o":23.57,"t":"2026-10-16T19:45:00Z","v":1643,"vw":23.552931},{"c":23.61,"h":23.64,"l":23.55,"n":170,"o":23.58,"t":"2026-10-16T19:50:00Z","v":5496,"vw":23.596024},{"c":23.6,"h":23.63,"l":23.5,"n":671,"o":23.62,"t":"2026-10-16T19:55:00Z","v":18799,"vw":23.572233},{"c":23.65,"h":23.65,"l":23.54,"n":9,"o":23.54,"t":"2026-10-16T20:00:00Z","v":12239,"vw":23.540909},{"c":23.2956,"h":23.51,"l":23.2956,"n":28,"o":23.51,"t":"2026-10-19T13:30:00Z","v":1454,"vw":23.488966},{"c":23.47,"h":23.47,"l":23.3,"n":12,"o":23.3,"t":"2026-10-19T13:45:00Z","v":863,"vw":23.41963},{"c":23.63,"h":23.655,"l":23.45,"n":38,"o":23.45,"t":"2026-10-19T13:55:00Z","v":2054,"vw":23.484121},{"c":23.44,"h":23.44,"l":23.44,"n":4,"o":23.44,"t":"2026-10-19T14:05:00Z","v":112,"vw":23.44},{"c":23.54,"h":23.54,"l":23.54,"n":10,"o":23.54,"t":"2026-10-19T14:15:00Z","v":463,"vw":23.54},{"c":23.44,"h":23.54,"l":23.44,"n":5,"o":23.54,"t":"2026-10-19T14:20:00Z","v":213,"vw":23.49},{"c":23.575,"h":23.615,"l":23.385,"n":48,"o":23.4,"t":"2026-10-19T14:25:00Z","v":1897,"vw":23.508897},{"c":23.5,"h":23.58,"l":23.475,"n":31,"o":23.57,"t":"2026-10-19T14:30:00Z","v":2241,"vw":23.542613},{"c":23.37,"h":23.49,"l":23.37,"n":24,"o":23.49,"t":"2026-10-19T14:35:00Z","v":925,"vw":23.4375},{"c":23.37,"h":23.46,"l":23.37,"n":18,"o":23.46,"t":"2026-10-19T14:40:00Z","v":428,"vw":23.43},{"c":23.465,"h":23.465,"l":23.465,"n":4,"o":23.465,"t":"2026-10-19T14:45:00Z","v":168,"vw":23.465},{"c":23.49,"h":23.49,"l":23.38,"n":20,"o":23.38,"t":"2026-10-19T14:55:00Z","v":430,"vw":23.413639},{"c":23.44,"h":23.45,"l":23.37,"n":33,"o":23.45,"t":"2026-10-19T15:05:00Z","v":1257,"vw":23.415143},{"c":23.4,"h":23.44,"l":23.4,"n":7,"o":23.44,"t":"2026-10-19T15:10:00Z","v":534,"vw":23.432},{"c":23.45,"h":23.45,"l":23.45,"n":12,"o":23.45,"t":"2026-10-19T15:15:00Z","v":312,"vw":23.45},{"c":23.44,"h":23.535,"l":23.3605,"n":100,"o":23.435,"t":"2026-10-19T15:20:00Z","v":7451,"vw":23.456933},{"c":23.37,"h":23.455,"l":23.37,"n":7,"o":23.44,"t":"2026-10-19T15:25:00Z","v":375,"vw":23.421667},{"c":23.37,"h":23.4,"l":23.37,"n":14,"o":23.4,"t":"2026-10-19T15:30:00Z","v":755,"vw":23.395},{"c":23.45,"h":23.49,"l":23.4,"n":138,"o":23.4,"t":"2026-10-19T15:35:00Z","v":5644,"vw":23.445336},{"c":23.465,"h":23.47,"l":23.44,"n":30,"o":23.44,"t":"2026-10-19T15:40:00Z","v":913,"vw":23.45375},{"c":23.465,"h":23.465,"l":23.43,"n":10,"o":23.43,"t":"2026-10-19T15:45:00Z","v":302,"vw":23.4475},{"c":23.455,"h":23.455,"l":23.41,"n":48,"o":23.43,"t":"2026-10-19T15:50:00Z","v":1733,"vw":23.436364},{"c":23.485,"h":23.485,"l":23.43,"n":6,"o":23.43,"t":"2026-10-19T15:55:00Z","v":371,"vw":23.4575},{"c":23.475,"h":23.475,"l":23.4,"n":69,"o":23.455,"t":"2026-10-19T16:00:00Z","v":3081,"vw":23.432401},{"c":23.46,"h":23.47,"l":23.45,"n":18,"o":23.47,"t":"2026-10-19T16:05:00Z","v":1315,"vw":23.46108},{"c":23.53,"h":23.53,"l":23.47,"n":40,"o":23.47,"t":"2026-10-19T16:10:00Z","v":1775,"vw":23.494545},{"c":23.51,"h":23.51,"l":23.51,"n":20,"o":23.51,"t":"2026-10-19T16:20:00Z","v":491,"vw":23.51},{"c":23.5,"h":23.57,"l":23.495,"n":15,"o":23.5,"t":"2026-10-19T16:25:00Z","v":552,"vw":23.513},{"c":23.495,"h":23.495,"l":23.46,"n":19,"o":23.495,"t":"2026-10-19T16:35:00Z","v":754,"vw":23.488519},{"c":23.48,"h":23.56,"l":23.45,"n":22,"o":23.45,"t":"2026-10-19T16:40:00Z","v":854,"vw":23.509},{"c":23.43,"h":23.48,"l":23.43,"n":21,"o":23.48,"t":"2026-10-19T16:45:00Z","v":1103,"vw":23.462381},{"c":23.47,"h":23.47,"l":23.4308,"n":3,"o":23.4308,"t":"2026-10-19T16:50:00Z","v":546,"vw":23.440359},{"c":23.43,"h":23.435,"l":23.43,"n":16,"o":23.435,"t":"2026-10-19T16:55:00Z","v":1165,"vw":23.431875},{"c":23.44,"h":23.44,"l":23.43,"n":20,"o":23.43,"t":"2026-10-19T17:00:00Z","v":791,"vw":23.432556},{"c":23.38,"h":23.43,"l":23.38,"n":40,"o":23.41,"t":"2026-10-19T17:05:00Z","v":3272,"vw":23.4038},{"c":23.365,"h":23.39,"l":23.36,"n":15,"o":23.36,"t":"2026-10-19T17:10:00Z","v":889,"vw":23.364375},{"c":23.42,"h":23.42,"l":23.4,"n":30,"o":23.41,"t":"2026-10-19T17:15:00Z","v":1151,"vw":23.41},{"c":23.41,"h":23.41,"l":23.41,"n":4,"o":23.41,"t":"2026-10-19T17:20:00Z","v":119,"vw":23.41},{"c":23.41,"h":23.46,"l":23.41,"n":21,"o":23.46,"t":"2026-10-19T17:25:00Z","v":688,"vw":23.4225},{"c":23.415,"h":23.415,"l":23.41,"n":23,"o":23.41,"t":"2026-10-19T17:30:00Z","v":752,"vw":23.412439},{"c":23.41,"h":23.41,"l":23.41,"n":11,"o":23.41,"t":"2026-10-19T17:35:00Z","v":396,"vw":23.41},{"c":23.44,"h":23.44,"l":23.44,"n":28,"o":23.44,"t":"2026-10-19T17:40:00Z","v":789,"vw":23.44},{"c":23.38,"h":23.41,"l":23.38,"n":28,"o":23.41,"t":"2026-10-19T17:45:00Z","v":1310,"vw":23.388571},{"c":23.37,"h":23.38,"l":23.36,"n":13,"o":23.36,"t":"2026-10-19T17:50:00Z","v":434,"vw":23.3725},{"c":23.42,"h":23.42,"l":23.365,"n":70,"o":23.365,"t":"2026-10-19T17:55:00Z","v":2526,"vw":23.390795},{"c":23.42,"h":23.42,"l":23.395,"n":47,"o":23.395,"t":"2026-10-19T18:00:00Z","v":1306,"vw":23.413473},{"c":23.435,"h":23.44,"l":23.4,"n":41,"o":23.44,"t":"2026-10-19T18:05:00Z","v":1623,"vw":23.424134},{"c":23.405,"h":23.435,"l":23.405,"n":7,"o":23.435,"t":"2026-10-19T18:10:00Z","v":415,"vw":23.41375},{"c":23.435,"h":23.435,"l":23.4,"n":20,"o":23.4,"t":"2026-10-19T18:15:00Z","v":921,"vw":23.4175},{"c":23.43,"h":23.43,"l":23.4,"n":9,"o":23.4,"t":"2026-10-19T18:20:00Z","v":416,"vw":23.415},{"c":23.38,"h":23.41,"l":23.38,"n":49,"o":23.4,"t":"2026-10-19T18:25:00Z","v":1739,"vw":23.391667},{"c":23.38,"h":23.4399,"l":23.38,"n":24,"o":23.4399,"t":"2026-10-19T18:30:00Z","v":1003,"vw":23.405673},{"c":23.43,"h":23.43,"l":23.35,"n":125,"o":23.395,"t":"2026-10-19T18:35:00Z","v":7154,"vw":23.384656},{"c":23.38,"h":23.41,"l":23.38,"n":21,"o":23.38,"t":"2026-10-19T18:40:00Z","v":982,"vw":23.384288},{"c":23.42,"h":23.42,"l":23.38,"n":32,"o":23.38,"t":"2026-10-19T18:45:00Z","v":1123,"vw":23.412},{"c":23.445,"h":23.445,"l":23.445,"n":11,"o":23.445,"t":"2026-10-19T18:50:00Z","v":581,"vw":23.445},{"c":23.45,"h":23.5,"l":23.41,"n":15,"o":23.41,"t":"2026-10-19T18:55:00Z","v":461,"vw":23.453333},{"c":23.43,"h":23.43,"l":23.42,"n":22,"o":23.42,"t":"2026-10-19T19:00:00Z","v":560,"vw":23.425},{"c":23.43,"h":23.45,"l":23.43,"n":51,"o":23.43,"t":"2026-10-19T19:05:00Z","v":2069,"vw":23.435525},{"c":23.405,"h":23.44,"l":23.405,"n":57,"o":23.425,"t":"2026-10-19T19:10:00Z","v":2793,"vw":23.420679},{"c":23.46,"h":23.49,"l":23.405,"n":96,"o":23.405,"t":"2026-10-19T19:15:00Z","v":4566,"vw":23.433401},{"c":23.5,"h":23.5,"l":23.48,"n":61,"o":23.48,"t":"2026-10-19T19:25:00Z","v":1707,"vw":23.487179},{"c":23.44,"h":23.52,"l":23.41,"n":212,"o":23.52,"t":"2026-10-19T19:30:00Z","v":19442,"vw":23.47108},{"c":23.54,"h":23.54,"l":23.49,"n":68,"o":23.49,"t":"2026-10-19T19:35:00Z","v":2400,"vw":23.503667},{"c":23.51,"h":23.51,"l":23.51,"n":6,"o":23.51,"t":"2026-10-19T19:40:00Z","v":185,"vw":23.51},{"c":23.57,"h":23.57,"l":23.505,"n":139,"o":23.54,"t":"2026-10-19T19:45:00Z","v":5890,"vw":23.524845},{"c":23.41,"h":23.61,"l":23.4,"n":137,"o":23.61,"t":"2026-10-19T19:50:00Z","v":8721,"vw":23.4596},{"c":23.47,"h":23.47,"l":23.34,"n":512,"o":23.42,"t":"2026-10-19T19:55:00Z","v":20254,"vw":23.4017},{"c":23.41,"h":23.41,"l":23.41,"n":11,"o":23.41,"t":"2026-10-19T20:00:00Z","v":15168,"vw":23.41},{"c":22.82,"h":23.3,"l":22.82,"n":36,"o":23.3,"t":"2026-10-20T13:30:00Z","v":8134,"vw":23.272237},{"c":23.55,"h":23.55,"l":23.185,"n":4,"o":23.185,"t":"2026-10-20T13:35:00Z","v":231,"vw":23.344389},{"c":23.185,"h":23.185,"l":23.185,"n":5,"o":23.185,"t":"2026-10-20T13:40:00Z","v":233,"vw":23.185},{"c":23.56,"h":23.6,"l":23.56,"n":3,"o":23.6,"t":"2026-10-20T13:45:00Z","v":299,"vw":23.586577},{"c":23.2,"h":23.565,"l":23.2,"n":4,"o":23.565,"t":"2026-10-20T13:50:00Z","v":205,"vw":23.3825},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-20T13:55:00Z","v":101,"vw":23.2},{"c":23.3806,"h":23.3806,"l":23.3806,"n":6,"o":23.3806,"t":"2026-10-20T14:05:00Z","v":122,"vw":23.3806},{"c":24.08,"h":24.08,"l":23.55,"n":51,"o":23.58,"t":"2026-10-20T14:15:00Z","v":5929,"vw":23.698813},{"c":23.755,"h":23.755,"l":23.75,"n":5,"o":23.75,"t":"2026-10-20T14:20:00Z","v":215,"vw":23.7525},{"c":23.85,"h":23.85,"l":23.78,"n":20,"o":23.82,"t":"2026-10-20T14:30:00Z","v":1359,"vw":23.818592},{"c":23.9,"h":23.98,"l":23.9,"n":32,"o":23.98,"t":"2026-10-20T14:35:00Z","v":1624,"vw":23.935454},{"c":24.08,"h":24.08,"l":24.06,"n":20,"o":24.06,"t":"2026-10-20T14:40:00Z","v":416,"vw":24.067013},{"c":23.98,"h":24,"l":23.93,"n":60,"o":24,"t":"2026-10-20T14:45:00Z","v":2276,"vw":23.967818},{"c":24.02,"h":24.02,"l":23.985,"n":13,"o":23.985,"t":"2026-10-20T14:55:00Z","v":703,"vw":23.997174},{"c":23.855,"h":23.93,"l":23.855,"n":99,"o":23.9,"t":"2026-10-20T15:10:00Z","v":4297,"vw":23.89699},{"c":23.935,"h":23.935,"l":23.8,"n":40,"o":23.85,"t":"2026-10-20T15:15:00Z","v":2854,"vw":23.827282},{"c":23.86,"h":23.89,"l":23.86,"n":21,"o":23.89,"t":"2026-10-20T15:20:00Z","v":778,"vw":23.88},{"c":23.96,"h":23.96,"l":23.96,"n":9,"o":23.96,"t":"2026-10-20T15:35:00Z","v":246,"vw":23.96},{"c":23.95,"h":23.95,"l":23.92,"n":39,"o":23.935,"t":"2026-10-20T15:45:00Z","v":3764,"vw":23.935},{"c":23.885,"h":23.91,"l":23.885,"n":21,"o":23.905,"t":"2026-10-20T15:50:00Z","v":844,"vw":23.899},{"c":23.86,"h":23.905,"l":23.86,"n":28,"o":23.87,"t":"2026-10-20T15:55:00Z","v":918,"vw":23.875129},{"c":23.79,"h":23.87,"l":23.79,"n":26,"o":23.87,"t":"2026-10-20T16:00:00Z","v":1328,"vw":23.835871},{"c":23.78,"h":23.78,"l":23.78,"n":10,"o":23.78,"t":"2026-10-20T16:10:00Z","v":582,"vw":23.78},{"c":23.72,"h":23.77,"l":23.71,"n":41,"o":23.77,"t":"2026-10-20T16:15:00Z","v":1485,"vw":23.74622},{"c":23.74,"h":23.74,"l":23.74,"n":3,"o":23.74,"t":"2026-10-20T16:20:00Z","v":330,"vw":23.74},{"c":23.74,"h":23.74,"l":23.74,"n":6,"o":23.74,"t":"2026-10-20T16:35:00Z","v":138,"vw":23.74},{"c":23.69,"h":23.73,"l":23.64,"n":35,"o":23.64,"t":"2026-10-20T16:50:00Z","v":1457,"vw":23.671643},{"c":23.66,"h":23.66,"l":23.66,"n":7,"o":23.66,"t":"2026-10-20T17:00:00Z","v":406,"vw":23.66},{"c":23.71,"h":23.71,"l":23.67,"n":15,"o":23.67,"t":"2026-10-20T17:10:00Z","v":507,"vw":23.698571},{"c":23.75,"h":23.75,"l":23.695,"n":5,"o":23.695,"t":"2026-10-20T17:25:00Z","v":322,"vw":23.718404},{"c":23.75,"h":23.77,"l":23.73,"n":71,"o":23.76,"t":"2026-10-20T17:30:00Z","v":2347,"vw":23.744928},{"c":23.7,"h":23.75,"l":23.7,"n":30,"o":23.75,"t":"2026-10-20T17:40:00Z","v":1354,"vw":23.725962},{"c":23.71,"h":23.71,"l":23.69,"n":8,"o":23.69,"t":"2026-10-20T17:45:00Z","v":356,"vw":23.700385},{"c":23.7,"h":23.7,"l":23.7,"n":11,"o":23.7,"t":"2026-10-20T17:50:00Z","v":342,"vw":23.7},{"c":23.715,"h":23.715,"l":23.71,"n":11,"o":23.71,"t":"2026-10-20T18:05:00Z","v":498,"vw":23.712826},{"c":23.69,"h":23.69,"l":23.69,"n":23,"o":23.69,"t":"2026-10-20T18:15:00Z","v":507,"vw":23.69},{"c":23.665,"h":23.67,"l":23.65,"n":11,"o":23.65,"t":"2026-10-20T18:20:00Z","v":440,"vw":23.661721},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-20T18:25:00Z","v":100,"vw":23.7},{"c":23.64,"h":23.64,"l":23.64,"n":6,"o":23.64,"t":"2026-10-20T18:45:00Z","v":222,"vw":23.64},{"c":23.58,"h":23.58,"l":23.58,"n":3,"o":23.58,"t":"2026-10-20T18:50:00Z","v":151,"vw":23.58},{"c":23.66,"h":23.66,"l":23.57,"n":39,"o":23.57,"t":"2026-10-20T18:55:00Z","v":823,"vw":23.60358},{"c":23.675,"h":23.675,"l":23.675,"n":5,"o":23.675,"t":"2026-10-20T19:00:00Z","v":174,"vw":23.675},{"c":23.78,"h":23.79,"l":23.68,"n":85,"o":23.68,"t":"2026-10-20T19:15:00Z","v":4617,"vw":23.741772},{"c":23.73,"h":23.795,"l":23.73,"n":20,"o":23.795,"t":"2026-10-20T19:20:00Z","v":1724,"vw":23.78502},{"c":23.69,"h":23.77,"l":23.69,"n":39,"o":23.75,"t":"2026-10-20T19:30:00Z","v":1624,"vw":23.755},{"c":23.556,"h":23.77,"l":23.52,"n":300,"o":23.7,"t":"2026-10-20T19:35:00Z","v":14201,"vw":23.616167},{"c":23.535,"h":23.61,"l":23.47,"n":186,"o":23.59,"t":"2026-10-20T19:40:00Z","v":12385,"vw":23.54205},{"c":23.66,"h":23.66,"l":23.47,"n":486,"o":23.49,"t":"2026-10-20T19:45:00Z","v":16763,"vw":23.4995},{"c":23.375,"h":23.67,"l":23.32,"n":389,"o":23.58,"t":"2026-10-20T19:50:00Z","v":28490,"vw":23.441444},{"c":23.165,"h":23.35,"l":23.11,"n":716,"o":23.35,"t":"2026-10-20T19:55:00Z","v":43494,"vw":23.239701},{"c":23.21,"h":23.26,"l":23.21,"n":22,"o":23.21,"t":"2026-10-20T20:00:00Z","v":51602,"vw":23.211962},{"c":23.31,"h":23.31,"l":23.25,"n":15,"o":23.25,"t":"2026-10-21T12:55:00Z","v":683,"vw":23.269262},{"c":23.055,"h":23.44,"l":22.86,"n":64,"o":23.44,"t":"2026-10-21T13:30:00Z","v":3621,"vw":23.255261},{"c":23.005,"h":23.06,"l":22.7,"n":28,"o":23.06,"t":"2026-10-21T13:35:00Z","v":1361,"vw":22.968845},{"c":23.005,"h":23.005,"l":23.005,"n":6,"o":23.005,"t":"2026-10-21T13:40:00Z","v":224,"vw":23.005},{"c":23.16,"h":23.2,"l":22.79,"n":53,"o":22.98,"t":"2026-10-21T13:45:00Z","v":4698,"vw":23.036272},{"c":23.185,"h":23.21,"l":22.95,"n":12,"o":23.21,"t":"2026-10-21T13:50:00Z","v":471,"vw":23.1325},{"c":22.95,"h":23,"l":22.95,"n":18,"o":22.98,"t":"2026-10-21T13:55:00Z","v":646,"vw":22.976901},{"c":22.99,"h":23.09,"l":22.96,"n":51,"o":22.965,"t":"2026-10-21T14:05:00Z","v":3198,"vw":22.990214},{"c":23,"h":23.09,"l":22.915,"n":11,"o":22.915,"t":"2026-10-21T14:10:00Z","v":485,"vw":23.006139},{"c":22.98,"h":23.0991,"l":22.97,"n":83,"o":23,"t":"2026-10-21T14:15:00Z","v":6809,"vw":23.026982},{"c":22.99,"h":22.99,"l":22.95,"n":67,"o":22.985,"t":"2026-10-21T14:20:00Z","v":2217,"vw":22.975},{"c":23.05,"h":23.05,"l":22.98,"n":46,"o":22.98,"t":"2026-10-21T14:25:00Z","v":1979,"vw":23.023124},{"c":23.1,"h":23.115,"l":23.09,"n":11,"o":23.09,"t":"2026-10-21T14:30:00Z","v":526,"vw":23.10375},{"c":23.07,"h":23.115,"l":23.01,"n":12,"o":23.115,"t":"2026-10-21T14:35:00Z","v":876,"vw":23.058293},{"c":22.905,"h":23.115,"l":22.89,"n":54,"o":23.115,"t":"2026-10-21T14:40:00Z","v":2930,"vw":22.99351},{"c":22.94,"h":22.99,"l":22.865,"n":63,"o":22.865,"t":"2026-10-21T14:45:00Z","v":3478,"vw":22.958932},{"c":22.89,"h":22.94,"l":22.88,"n":65,"o":22.94,"t":"2026-10-21T14:50:00Z","v":1478,"vw":22.901875},{"c":22.95,"h":22.96,"l":22.904,"n":45,"o":22.904,"t":"2026-10-21T14:55:00Z","v":2428,"vw":22.921601},{"c":22.885,"h":22.95,"l":22.885,"n":29,"o":22.95,"t":"2026-10-21T15:00:00Z","v":3236,"vw":22.940536},{"c":22.952,"h":22.97,"l":22.875,"n":68,"o":22.885,"t":"2026-10-21T15:05:00Z","v":4117,"vw":22.94071},{"c":22.935,"h":22.965,"l":22.935,"n":17,"o":22.965,"t":"2026-10-21T15:10:00Z","v":702,"vw":22.94875},{"c":22.96,"h":22.96,"l":22.925,"n":14,"o":22.96,"t":"2026-10-21T15:15:00Z","v":827,"vw":22.944286},{"c":22.97,"h":23,"l":22.92,"n":42,"o":22.92,"t":"2026-10-21T15:20:00Z","v":2010,"vw":22.960441},{"c":23.04,"h":23.04,"l":22.97,"n":74,"o":22.97,"t":"2026-10-21T15:25:00Z","v":3840,"vw":23.007115},{"c":23.05,"h":23.05,"l":23.04,"n":11,"o":23.04,"t":"2026-10-21T15:30:00Z","v":535,"vw":23.043333},{"c":22.99,"h":23.05,"l":22.985,"n":19,"o":22.985,"t":"2026-10-21T15:35:00Z","v":635,"vw":23.001},{"c":22.98,"h":23.05,"l":22.98,"n":35,"o":23.05,"t":"2026-10-21T15:40:00Z","v":1125,"vw":23.007143},{"c":22.96,"h":22.9709,"l":22.96,"n":14,"o":22.9709,"t":"2026-10-21T15:45:00Z","v":1567,"vw":22.969841},{"c":22.9,"h":22.96,"l":22.9,"n":64,"o":22.96,"t":"2026-10-21T15:50:00Z","v":2258,"vw":22.919241},{"c":22.88,"h":22.89,"l":22.87,"n":24,"o":22.89,"t":"2026-10-21T15:55:00Z","v":641,"vw":22.87875},{"c":22.87,"h":22.945,"l":22.85,"n":70,"o":22.945,"t":"2026-10-21T16:00:00Z","v":1994,"vw":22.874045},{"c":22.8123,"h":22.85,"l":22.8123,"n":41,"o":22.82,"t":"2026-10-21T16:05:00Z","v":1356,"vw":22.817566},{"c":22.805,"h":22.85,"l":22.805,"n":41,"o":22.85,"t":"2026-10-21T16:10:00Z","v":1432,"vw":22.824375},{"c":22.8,"h":22.8258,"l":22.79,"n":22,"o":22.8258,"t":"2026-10-21T16:15:00Z","v":977,"vw":22.807702},{"c":22.735,"h":22.7629,"l":22.73,"n":49,"o":22.75,"t":"2026-10-21T16:20:00Z","v":2246,"vw":22.744607},{"c":22.72,"h":22.74,"l":22.72,"n":13,"o":22.74,"t":"2026-10-21T16:25:00Z","v":334,"vw":22.73},{"c":22.7,"h":22.73,"l":22.7,"n":28,"o":22.7,"t":"2026-10-21T16:30:00Z","v":2041,"vw":22.7237},{"c":22.8,"h":22.8,"l":22.6,"n":192,"o":22.62,"t":"2026-10-21T16:35:00Z","v":9253,"vw":22.667662},{"c":22.72,"h":22.82,"l":22.72,"n":65,"o":22.8,"t":"2026-10-21T16:40:00Z","v":2704,"vw":22.7605},{"c":22.755,"h":22.8099,"l":22.71,"n":29,"o":22.765,"t":"2026-10-21T16:45:00Z","v":1936,"vw":22.766928},{"c":22.77,"h":22.77,"l":22.76,"n":6,"o":22.76,"t":"2026-10-21T16:50:00Z","v":397,"vw":22.762639},{"c":22.745,"h":22.7999,"l":22.68,"n":25,"o":22.77,"t":"2026-10-21T16:55:00Z","v":1440,"vw":22.751846},{"c":22.65,"h":22.73,"l":22.65,"n":20,"o":22.73,"t":"2026-10-21T17:00:00Z","v":761,"vw":22.683356},{"c":22.69,"h":22.72,"l":22.685,"n":29,"o":22.685,"t":"2026-10-21T17:05:00Z","v":1709,"vw":22.693077},{"c":22.665,"h":22.695,"l":22.665,"n":21,"o":22.67,"t":"2026-10-21T17:10:00Z","v":711,"vw":22.675813},{"c":22.675,"h":22.695,"l":22.665,"n":21,"o":22.67,"t":"2026-10-21T17:15:00Z","v":935,"vw":22.678244},{"c":22.695,"h":22.72,"l":22.695,"n":34,"o":22.695,"t":"2026-10-21T17:20:00Z","v":1949,"vw":22.699912},{"c":22.66,"h":22.69,"l":22.66,"n":10,"o":22.69,"t":"2026-10-21T17:25:00Z","v":424,"vw":22.6825},{"c":22.68,"h":22.68,"l":22.66,"n":28,"o":22.66,"t":"2026-10-21T17:30:00Z","v":928,"vw":22.665044},{"c":22.66,"h":22.665,"l":22.655,"n":33,"o":22.665,"t":"2026-10-21T17:35:00Z","v":1574,"vw":22.66},{"c":22.71,"h":22.71,"l":22.67,"n":37,"o":22.71,"t":"2026-10-21T17:40:00Z","v":1812,"vw":22.6975},{"c":22.685,"h":22.69,"l":22.655,"n":19,"o":22.69,"t":"2026-10-21T17:45:00Z","v":954,"vw":22.681711},{"c":22.71,"h":22.74,"l":22.675,"n":77,"o":22.675,"t":"2026-10-21T17:50:00Z","v":3269,"vw":22.706875},{"c":22.71,"h":22.74,"l":22.71,"n":12,"o":22.71,"t":"2026-10-21T17:55:00Z","v":338,"vw":22.72},{"c":22.71,"h":22.72,"l":22.675,"n":20,"o":22.71,"t":"2026-10-21T18:00:00Z","v":1014,"vw":22.702143},{"c":22.705,"h":22.72,"l":22.69,"n":85,"o":22.72,"t":"2026-10-21T18:05:00Z","v":2299,"vw":22.705861},{"c":22.695,"h":22.695,"l":22.67,"n":19,"o":22.68,"t":"2026-10-21T18:10:00Z","v":866,"vw":22.682143},{"c":22.7725,"h":22.78,"l":22.725,"n":80,"o":22.75,"t":"2026-10-21T18:15:00Z","v":2882,"vw":22.746042},{"c":22.76,"h":22.76,"l":22.76,"n":5,"o":22.76,"t":"2026-10-21T18:20:00Z","v":138,"vw":22.76},{"c":22.745,"h":22.78,"l":22.745,"n":30,"o":22.755,"t":"2026-10-21T18:25:00Z","v":769,"vw":22.7575},{"c":22.785,"h":22.785,"l":22.745,"n":12,"o":22.745,"t":"2026-10-21T18:30:00Z","v":354,"vw":22.765},{"c":22.78,"h":22.78,"l":22.745,"n":29,"o":22.745,"t":"2026-10-21T18:35:00Z","v":720,"vw":22.766},{"c":22.79,"h":22.8,"l":22.745,"n":36,"o":22.745,"t":"2026-10-21T18:40:00Z","v":2508,"vw":22.781569},{"c":22.73,"h":22.79,"l":22.73,"n":77,"o":22.79,"t":"2026-10-21T18:45:00Z","v":2444,"vw":22.752797},{"c":22.75,"h":22.75,"l":22.735,"n":24,"o":22.745,"t":"2026-10-21T18:50:00Z","v":676,"vw":22.74125},{"c":22.65,"h":22.76,"l":22.62,"n":141,"o":22.71,"t":"2026-10-21T18:55:00Z","v":5173,"vw":22.687905},{"c":22.625,"h":22.67,"l":22.62,"n":96,"o":22.62,"t":"2026-10-21T19:00:00Z","v":6077,"vw":22.638859},{"c":22.67,"h":22.73,"l":22.625,"n":111,"o":22.625,"t":"2026-10-21T19:05:00Z","v":5924,"vw":22.667829},{"c":22.81,"h":22.81,"l":22.64,"n":89,"o":22.64,"t":"2026-10-21T19:10:00Z","v":10922,"vw":22.76465},{"c":22.84,"h":22.855,"l":22.81,"n":55,"o":22.82,"t":"2026-10-21T19:15:00Z","v":2032,"vw":22.831184},{"c":22.82,"h":22.85,"l":22.79,"n":70,"o":22.85,"t":"2026-10-21T19:20:00Z","v":2438,"vw":22.808002},{"c":22.9,"h":22.9,"l":22.805,"n":126,"o":22.805,"t":"2026-10-21T19:25:00Z","v":3292,"vw":22.857524},{"c":22.91,"h":22.94,"l":22.87,"n":76,"o":22.94,"t":"2026-10-21T19:30:00Z","v":2344,"vw":22.908699},{"c":22.93,"h":22.96,"l":22.89,"n":188,"o":22.9,"t":"2026-10-21T19:35:00Z","v":13105,"vw":22.926481},{"c":22.91,"h":23.01,"l":22.89,"n":185,"o":22.95,"t":"2026-10-21T19:40:00Z","v":8252,"vw":22.965662},{"c":22.9,"h":22.945,"l":22.87,"n":284,"o":22.935,"t":"2026-10-21T19:45:00Z","v":11123,"vw":22.905564},{"c":22.77,"h":22.93,"l":22.77,"n":433,"o":22.91,"t":"2026-10-21T19:50:00Z","v":19113,"vw":22.861188},{"c":22.78,"h":22.78,"l":22.67,"n":954,"o":22.77,"t":"2026-10-21T19:55:00Z","v":40408,"vw":22.734757},{"c":22.84,"h":22.84,"l":22.79,"n":19,"o":22.79,"t":"2026-10-21T20:00:00Z","v":28236,"vw":22.793153},{"c":23.13,"h":23.13,"l":23.13,"n":4,"o":23.13,"t":"2026-10-21T20:30:00Z","v":134,"vw":23.13},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-10-22T11:00:00Z","v":1000,"vw":22.85},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-22T11:15:00Z","v":233,"vw":22.68}],"history":[{"c":16.65,"h":16.79,"l":16.43,"n":1697,"o":16.49,"t":"2024-10-21T04:00:00Z","v":107692,"vw":16.614458},{"c":16.82,"h":16.95,"l":16.14,"n":2304,"o":16.35,"t":"2024-10-22T04:00:00Z","v":98872,"vw":16.77325},{"c":16.07,"h":16.7403,"l":15.78,"n":2401,"o":16.63,"t":"2024-10-23T04:00:00Z","v":115307,"vw":16.140374},{"c":15.87,"h":16.2,"l":15.5,"n":1164,"o":16.03,"t":"2024-10-24T04:00:00Z","v":75015,"vw":15.801224},{"c":15.39,"h":15.86,"l":15.39,"n":1742,"o":15.84,"t":"2024-10-25T04:00:00Z","v":72325,"vw":15.582629},{"c":15.66,"h":15.79,"l":15.09,"n":1765,"o":15.31,"t":"2024-10-28T04:00:00Z","v":83020,"vw":15.534676},{"c":15.53,"h":15.7954,"l":15.4,"n":1143,"o":15.74,"t":"2024-10-29T04:00:00Z","v":47526,"vw":15.588002},{"c":15.43,"h":15.6,"l":15.36,"n":893,"o":15.56,"t":"2024-10-30T04:00:00Z","v":34370,"vw":15.442218},{"c":14.91,"h":15.29,"l":14.91,"n":1236,"o":15.29,"t":"2024-10-31T04:00:00Z","v":63508,"vw":15.046986},{"c":14.82,"h":15.1458,"l":14.6901,"n":1362,"o":15.01,"t":"2024-11-01T04:00:00Z","v":40504,"vw":14.845717},{"c":14.77,"h":14.9909,"l":14.5,"n":2502,"o":14.79,"t":"2024-11-04T05:00:00Z","v":96809,"vw":14.686972},{"c":15.02,"h":15.04,"l":14.7,"n":1800,"o":14.73,"t":"2024-11-05T05:00:00Z","v":54267,"vw":14.92904},{"c":15.35,"h":15.4,"l":14.8,"n":3519,"o":15.02,"t":"2024-11-06T05:00:00Z","v":131210,"vw":15.177669},{"c":15.54,"h":15.809,"l":15.375,"n":3388,"o":15.62,"t":"2024-11-07T05:00:00Z","v":75023,"vw":15.560724},{"c":14.98,"h":15.61,"l":14.67,"n":2296,"o":15.61,"t":"2024-11-08T05:00:00Z","v":116911,"vw":14.985456},{"c":13.42,"h":14.5,"l":12.91,"n":3312,"o":14,"t":"2024-11-11T05:00:00Z","v":158211,"vw":13.422886},{"c":12.32,"h":13.1003,"l":12.21,"n":3072,"o":13.06,"t":"2024-11-12T05:00:00Z","v":132010,"vw":12.422409},{"c":11.19,"h":12.48,"l":11.1,"n":3269,"o":12.32,"t":"2024-11-13T05:00:00Z","v":172960,"vw":11.585052},{"c":11.44,"h":11.82,"l":11.15,"n":2836,"o":11.15,"t":"2024-11-14T05:00:00Z","v":187284,"vw":11.505918},{"c":11.15,"h":11.7399,"l":11.06,"n":2232,"o":11.63,"t":"2024-11-15T05:00:00Z","v":80009,"vw":11.221997},{"c":11.11,"h":11.34,"l":10.81,"n":2275,"o":11.15,"t":"2024-11-18T05:00:00Z","v":120277,"vw":11.12707},{"c":11.3,"h":11.31,"l":10.83,"n":1692,"o":11.04,"t":"2024-11-19T05:00:00Z","v":83735,"vw":11.094477},{"c":10.99,"h":11.3,"l":10.91,"n":1011,"o":11.2,"t":"2024-11-20T05:00:00Z","v":49618,"vw":11.070639},{"c":11.19,"h":11.22,"l":10.9,"n":1751,"o":11.06,"t":"2024-11-21T05:00:00Z","v":68755,"vw":11.124703},{"c":10.73,"h":11.29,"l":10.67,"n":1937,"o":11.13,"t":"2024-11-22T05:00:00Z","v":85691,"vw":10.844417},{"c":10.23,"h":10.8373,"l":9.96,"n":3027,"o":10.74,"t":"2024-11-25T05:00:00Z","v":203785,"vw":10.274878},{"c":10.39,"h":10.49,"l":10.01,"n":1964,"o":10.24,"t":"2024-11-26T05:00:00Z","v":80464,"vw":10.343037},{"c":10.43,"h":10.64,"l":10.31,"n":1576,"o":10.46,"t":"2024-11-27T05:00:00Z","v":61080,"vw":10.466036},{"c":10.54,"h":10.68,"l":10.46,"n":775,"o":10.48,"t":"2024-11-29T05:00:00Z","v":23703,"vw":10.570433},{"c":10.33,"h":10.54,"l":10.2505,"n":1241,"o":10.54,"t":"2024-12-02T05:00:00Z","v":54304,"vw":10.373228},{"c":10.61,"h":10.68,"l":10.42,"n":1540,"o":10.42,"t":"2024-12-03T05:00:00Z","v":74295,"vw":10.581603},{"c":10.28,"h":10.7371,"l":10.25,"n":1759,"o":10.56,"t":"2024-12-04T05:00:00Z","v":71746,"vw":10.42039},{"c":10.15,"h":10.36,"l":10.02,"n":2301,"o":10.31,"t":"2024-12-05T05:00:00Z","v":66647,"vw":10.132234},{"c":10.03,"h":10.175,"l":9.94,"n":1616,"o":10.11,"t":"2024-12-06T05:00:00Z","v":72922,"vw":10.048535},{"c":10.59,"h":10.871,"l":10.08,"n":1832,"o":10.08,"t":"2024-12-09T05:00:00Z","v":97026,"vw":10.636188},{"c":10.79,"h":10.83,"l":10.505,"n":1877,"o":10.65,"t":"2024-12-10T05:00:00Z","v":74266,"vw":10.734985},{"c":11,"h":11.21,"l":10.64,"n":2235,"o":10.81,"t":"2024-12-11T05:00:00Z","v":100779,"vw":11.062097},{"c":10.79,"h":11,"l":10.62,"n":1953,"o":10.97,"t":"2024-12-12T05:00:00Z","v":115704,"vw":10.814517},{"c":10.3,"h":10.748,"l":10.3,"n":1284,"o":10.73,"t":"2024-12-13T05:00:00Z","v":67494,"vw":10.436263},{"c":10.02,"h":10.69,"l":10.01,"n":1474,"o":10.69,"t":"2024-12-16T05:00:00Z","v":67659,"vw":10.131343},{"c":9.93,"h":10.1,"l":9.9,"n":1824,"o":10.02,"t":"2024-12-17T05:00:00Z","v":58149,"vw":9.982244},{"c":9.45,"h":10.14,"l":9.42,"n":1665,"o":9.91,"t":"2024-12-18T05:00:00Z","v":68506,"vw":9.684692},{"c":9.28,"h":9.72,"l":9.26,"n":1562,"o":9.58,"t":"2024-12-19T05:00:00Z","v":81400,"vw":9.361382},{"c":9.32,"h":9.74,"l":9.15,"n":1795,"o":9.19,"t":"2024-12-20T05:00:00Z","v":148213,"vw":9.339645},{"c":9.18,"h":9.4835,"l":9.14,"n":1455,"o":9.39,"t":"2024-12-23T05:00:00Z","v":73517,"vw":9.25276},{"c":9.32,"h":9.4,"l":9.13,"n":555,"o":9.31,"t":"2024-12-24T05:00:00Z","v":28632,"vw":9.244002},{"c":9.54,"h":9.59,"l":9.32,"n":672,"o":9.38,"t":"2024-12-26T05:00:00Z","v":40519,"vw":9.458911},{"c":9.34,"h":10.05,"l":9.215,"n":1105,"o":10.05,"t":"2024-12-27T05:00:00Z","v":51991,"vw":9.422016},{"c":9.33,"h":9.48,"l":9.12,"n":841,"o":9.48,"t":"2024-12-30T05:00:00Z","v":44483,"vw":9.36589},{"c":9.41,"h":9.558,"l":9.31,"n":996,"o":9.33,"t":"2024-12-31T05:00:00Z","v":61843,"vw":9.416133},{"c":9.51,"h":9.93,"l":9.445,"n":1204,"o":9.58,"t":"2025-01-02T05:00:00Z","v":56496,"vw":9.586264},{"c":9.36,"h":9.6,"l":9.28,"n":1331,"o":9.37,"t":"2025-01-03T05:00:00Z","v":52257,"vw":9.40017},{"c":9.21,"h":9.575,"l":9.21,"n":1152,"o":9.47,"t":"2025-01-06T05:00:00Z","v":53559,"vw":9.345727},{"c":9.15,"h":9.375,"l":9.08,"n":1626,"o":9.31,"t":"2025-01-07T05:00:00Z","v":76227,"vw":9.212366},{"c":9.1,"h":9.21,"l":9.035,"n":1080,"o":9.15,"t":"2025-01-08T05:00:00Z","v":43254,"vw":9.1132},{"c":9.09,"h":9.255,"l":9.02,"n":1156,"o":9.14,"t":"2025-01-10T05:00:00Z","v":57206,"vw":9.084048},{"c":9.11,"h":9.14,"l":8.805,"n":1448,"o":9.05,"t":"2025-01-13T05:00:00Z","v":66870,"vw":9.000761},{"c":9.49,"h":9.5,"l":9.04,"n":1452,"o":9.18,"t":"2025-01-14T05:00:00Z","v":73169,"vw":9.345268},{"c":9.49,"h":9.5,"l":9.3,"n":1034,"o":9.4,"t":"2025-01-15T05:00:00Z","v":40315,"vw":9.440537},{"c":9.27,"h":9.54,"l":9.25,"n":1133,"o":9.52,"t":"2025-01-16T05:00:00Z","v":38609,"vw":9.331462},{"c":9.46,"h":9.505,"l":9.25,"n":885,"o":9.35,"t":"2025-01-17T05:00:00Z","v":36064,"vw":9.390355},{"c":9.63,"h":9.7031,"l":9.5,"n":1004,"o":9.5,"t":"2025-01-21T05:00:00Z","v":31342,"vw":9.606588},{"c":9.48,"h":9.725,"l":9.48,"n":1090,"o":9.62,"t":"2025-01-22T05:00:00Z","v":39458,"vw":9.564054},{"c":9.39,"h":9.49,"l":9.29,"n":797,"o":9.4,"t":"2025-01-23T05:00:00Z","v":46055,"vw":9.399567},{"c":9.58,"h":9.7499,"l":9.33,"n":727,"o":9.44,"t":"2025-01-24T05:00:00Z","v":32684,"vw":9.546886},{"c":9.56,"h":9.6,"l":9.25,"n":1054,"o":9.41,"t":"2025-01-27T05:00:00Z","v":43331,"vw":9.483187},{"c":9.37,"h":9.5,"l":9.32,"n":761,"o":9.5,"t":"2025-01-28T05:00:00Z","v":30189,"vw":9.403732},{"c":9.35,"h":9.5,"l":9.26,"n":869,"o":9.37,"t":"2025-01-29T05:00:00Z","v":30593,"vw":9.380273},{"c":9.58,"h":9.71,"l":9.48,"n":1109,"o":9.56,"t":"2025-01-30T05:00:00Z","v":50276,"vw":9.628462},{"c":9.39,"h":9.715,"l":9.33,"n":1094,"o":9.56,"t":"2025-01-31T05:00:00Z","v":43541,"vw":9.452082},{"c":9.51,"h":9.7088,"l":9.43,"n":1227,"o":9.43,"t":"2025-02-03T05:00:00Z","v":48194,"vw":9.51924},{"c":9.88,"h":9.94,"l":9.51,"n":1193,"o":9.51,"t":"2025-02-04T05:00:00Z","v":56773,"vw":9.804578},{"c":9.99,"h":10,"l":9.885,"n":1257,"o":9.92,"t":"2025-02-05T05:00:00Z","v":84545,"vw":9.9786},{"c":10.33,"h":10.368,"l":9.8919,"n":1020,"o":10,"t":"2025-02-06T05:00:00Z","v":49870,"vw":10.162437},{"c":9.89,"h":10.36,"l":9.86,"n":984,"o":10.36,"t":"2025-02-07T05:00:00Z","v":41632,"vw":10.051848},{"c":10.15,"h":10.39,"l":10.08,"n":1033,"o":10.08,"t":"2025-02-10T05:00:00Z","v":38322,"vw":10.21955},{"c":10.06,"h":10.2864,"l":10.05,"n":1045,"o":10.15,"t":"2025-02-11T05:00:00Z","v":45553,"vw":10.169729},{"c":10.4,"h":10.49,"l":10.0701,"n":1115,"o":10.2,"t":"2025-02-12T05:00:00Z","v":38233,"vw":10.311997},{"c":10.57,"h":10.61,"l":10.4,"n":1639,"o":10.43,"t":"2025-02-13T05:00:00Z","v":58518,"vw":10.532617},{"c":10.29,"h":10.72,"l":10.17,"n":965,"o":10.61,"t":"2025-02-14T05:00:00Z","v":42507,"vw":10.379206},{"c":10.52,"h":10.6,"l":10.29,"n":1597,"o":10.48,"t":"2025-02-18T05:00:00Z","v":45730,"vw":10.503734},{"c":10.57,"h":10.72,"l":10.335,"n":969,"o":10.5,"t":"2025-02-19T05:00:00Z","v":32553,"vw":10.53681},{"c":10.71,"h":10.75,"l":10.56,"n":1176,"o":10.56,"t":"2025-02-20T05:00:00Z","v":58205,"vw":10.686585},{"c":10.43,"h":10.75,"l":10.3583,"n":1076,"o":10.72,"t":"2025-02-21T05:00:00Z","v":65107,"vw":10.513163},{"c":10.45,"h":10.61,"l":10.35,"n":1051,"o":10.52,"t":"2025-02-24T05:00:00Z","v":40347,"vw":10.491776},{"c":10.23,"h":10.6,"l":10.14,"n":991,"o":10.45,"t":"2025-02-25T05:00:00Z","v":49378,"vw":10.331033},{"c":10.55,"h":10.56,"l":10.21,"n":828,"o":10.21,"t":"2025-02-26T05:00:00Z","v":37283,"vw":10.422526},{"c":10.08,"h":10.5,"l":10.05,"n":1111,"o":10.41,"t":"2025-02-27T05:00:00Z","v":45625,"vw":10.176587},{"c":10.07,"h":10.12,"l":9.79,"n":1175,"o":9.89,"t":"2025-02-28T05:00:00Z","v":65708,"vw":9.954077},{"c":10.25,"h":10.36,"l":10.07,"n":1606,"o":10.24,"t":"2025-03-03T05:00:00Z","v":40331,"vw":10.217088},{"c":10.59,"h":10.67,"l":10.09,"n":1756,"o":10.35,"t":"2025-03-04T05:00:00Z","v":53528,"vw":10.468103},{"c":10.57,"h":10.75,"l":10.505,"n":1584,"o":10.62,"t":"2025-03-05T05:00:00Z","v":42470,"vw":10.654045},{"c":10.75,"h":10.75,"l":10.45,"n":1650,"o":10.51,"t":"2025-03-06T05:00:00Z","v":40175,"vw":10.694665},{"c":10.65,"h":10.75,"l":10.445,"n":1117,"o":10.75,"t":"2025-03-07T05:00:00Z","v":58356,"vw":10.638054},{"c":10.47,"h":10.75,"l":10.4006,"n":1741,"o":10.64,"t":"2025-03-10T04:00:00Z","v":54217,"vw":10.56421},{"c":11.02,"h":11.14,"l":10.6,"n":1939,"o":10.6,"t":"2025-03-11T04:00:00Z","v":62463,"vw":10.89755},{"c":10.71,"h":11,"l":10.61,"n":1355,"o":10.94,"t":"2025-03-12T04:00:00Z","v":55829,"vw":10.763782},{"c":10.89,"h":11,"l":10.75,"n":906,"o":10.75,"t":"2025-03-13T04:00:00Z","v":40700,"vw":10.953353},{"c":10.88,"h":11,"l":10.81,"n":683,"o":11,"t":"2025-03-14T04:00:00Z","v":30209,"vw":10.901436},{"c":10.99,"h":11,"l":10.79,"n":1203,"o":10.9,"t":"2025-03-17T04:00:00Z","v":63050,"vw":10.948869},{"c":11.42,"h":11.55,"l":10.99,"n":1746,"o":11,"t":"2025-03-18T04:00:00Z","v":77180,"vw":11.294196},{"c":11.88,"h":11.91,"l":11.39,"n":1041,"o":11.39,"t":"2025-03-19T04:00:00Z","v":53245,"vw":11.727844},{"c":11.6,"h":11.9099,"l":11.585,"n":1516,"o":11.75,"t":"2025-03-20T04:00:00Z","v":47679,"vw":11.687461},{"c":11.25,"h":11.595,"l":11.14,"n":2161,"o":11.5,"t":"2025-03-21T04:00:00Z","v":141787,"vw":11.377334},{"c":11.33,"h":11.49,"l":11.205,"n":1569,"o":11.27,"t":"2025-03-24T04:00:00Z","v":41179,"vw":11.317786},{"c":11.25,"h":11.67,"l":11.2,"n":1885,"o":11.48,"t":"2025-03-25T04:00:00Z","v":58901,"vw":11.385127},{"c":11.41,"h":11.43,"l":11.19,"n":1142,"o":11.35,"t":"2025-03-26T04:00:00Z","v":39472,"vw":11.333291},{"c":11.84,"h":12,"l":11.545,"n":1389,"o":11.55,"t":"2025-03-27T04:00:00Z","v":81233,"vw":11.795445},{"c":11.61,"h":11.99,"l":11.52,"n":908,"o":11.99,"t":"2025-03-28T04:00:00Z","v":39173,"vw":11.679973},{"c":12.49,"h":12.5,"l":11.5593,"n":3101,"o":11.6,"t":"2025-03-31T04:00:00Z","v":173914,"vw":12.17962},{"c":11.67,"h":12.5,"l":11.64,"n":2853,"o":12.5,"t":"2025-04-01T04:00:00Z","v":162365,"vw":11.988565},{"c":12.11,"h":12.12,"l":11.4126,"n":1650,"o":11.51,"t":"2025-04-02T04:00:00Z","v":82061,"vw":11.798103},{"c":12.32,"h":12.46,"l":11.91,"n":2157,"o":11.91,"t":"2025-04-03T04:00:00Z","v":127336,"vw":12.256398},{"c":11.5,"h":11.96,"l":11.27,"n":1745,"o":11.76,"t":"2025-04-04T04:00:00Z","v":122060,"vw":11.517103},{"c":11.46,"h":11.91,"l":10.65,"n":2873,"o":11.08,"t":"2025-04-07T04:00:00Z","v":150035,"vw":11.299091},{"c":11.31,"h":11.83,"l":11.1347,"n":1881,"o":11.83,"t":"2025-04-08T04:00:00Z","v":105332,"vw":11.509839},{"c":11.91,"h":12.2899,"l":11.1079,"n":1848,"o":11.45,"t":"2025-04-09T04:00:00Z","v":108499,"vw":11.779276},{"c":12.33,"h":12.4899,"l":11.91,"n":2360,"o":11.97,"t":"2025-04-10T04:00:00Z","v":98889,"vw":12.305416},{"c":12.87,"h":13.03,"l":12.36,"n":1953,"o":12.49,"t":"2025-04-11T04:00:00Z","v":147591,"vw":12.758089},{"c":12.97,"h":13.54,"l":12.59,"n":2369,"o":13,"t":"2025-04-14T04:00:00Z","v":169346,"vw":13.065317},{"c":13.55,"h":13.55,"l":12.8,"n":2414,"o":12.91,"t":"2025-04-15T04:00:00Z","v":129400,"vw":13.251184},{"c":13.95,"h":14.17,"l":13.8,"n":2901,"o":13.93,"t":"2025-04-16T04:00:00Z","v":180573,"vw":13.957971},{"c":13.44,"h":14.06,"l":13.425,"n":1936,"o":13.88,"t":"2025-04-17T04:00:00Z","v":117409,"vw":13.692609},{"c":14.22,"h":14.3,"l":13.71,"n":2801,"o":13.99,"t":"2025-04-21T04:00:00Z","v":134025,"vw":14.059038},{"c":14.06,"h":14.52,"l":13.8,"n":2605,"o":14.48,"t":"2025-04-22T04:00:00Z","v":144424,"vw":14.134269},{"c":13.68,"h":13.7178,"l":13.11,"n":2407,"o":13.5,"t":"2025-04-23T04:00:00Z","v":150666,"vw":13.498206},{"c":13.34,"h":13.9771,"l":13.25,"n":1541,"o":13.72,"t":"2025-04-24T04:00:00Z","v":108139,"vw":13.484625},{"c":13.06,"h":13.305,"l":12.82,"n":1603,"o":13.05,"t":"2025-04-25T04:00:00Z","v":84215,"vw":13.019422},{"c":13.34,"h":13.49,"l":12.89,"n":1799,"o":13.08,"t":"2025-04-28T04:00:00Z","v":102317,"vw":13.241305},{"c":13.33,"h":13.359,"l":13.1,"n":1565,"o":13.21,"t":"2025-04-29T04:00:00Z","v":76645,"vw":13.263448},{"c":13.17,"h":13.305,"l":13.09,"n":1609,"o":13.15,"t":"2025-04-30T04:00:00Z","v":78562,"vw":13.185454},{"c":12.78,"h":13.02,"l":12.58,"n":1709,"o":13.02,"t":"2025-05-01T04:00:00Z","v":83330,"vw":12.780885},{"c":12.47,"h":12.99,"l":12.35,"n":1716,"o":12.96,"t":"2025-05-02T04:00:00Z","v":69928,"vw":12.547545},{"c":13.11,"h":13.1748,"l":12.765,"n":2555,"o":12.81,"t":"2025-05-05T04:00:00Z","v":130853,"vw":13.004128},{"c":13.92,"h":14,"l":13.15,"n":2158,"o":13.31,"t":"2025-05-06T04:00:00Z","v":119381,"vw":13.690317},{"c":13.86,"h":14.1999,"l":13.56,"n":1927,"o":13.73,"t":"2025-05-07T04:00:00Z","v":160132,"vw":13.828515},{"c":13.48,"h":13.9,"l":13.441,"n":1438,"o":13.78,"t":"2025-05-08T04:00:00Z","v":73805,"vw":13.600241},{"c":14.01,"h":14.01,"l":13.4301,"n":1531,"o":13.63,"t":"2025-05-09T04:00:00Z","v":88404,"vw":13.868074},{"c":14,"h":14.08,"l":13.05,"n":3379,"o":13.48,"t":"2025-05-12T04:00:00Z","v":181001,"vw":13.789339},{"c":14.27,"h":14.37,"l":13.4,"n":2804,"o":14.06,"t":"2025-05-13T04:00:00Z","v":152461,"vw":14.009373},{"c":14.07,"h":14.23,"l":13.6112,"n":2185,"o":14,"t":"2025-05-14T04:00:00Z","v":108121,"vw":13.978007},{"c":15.56,"h":15.56,"l":13.99,"n":3244,"o":14.19,"t":"2025-05-15T04:00:00Z","v":216470,"vw":14.881805},{"c":15.3,"h":15.31,"l":14.07,"n":2300,"o":14.7,"t":"2025-05-16T04:00:00Z","v":149541,"vw":15.025155},{"c":17.9,"h":17.9,"l":16.25,"n":5438,"o":16.5,"t":"2025-05-19T04:00:00Z","v":548047,"vw":17.229795},{"c":16.89,"h":17.45,"l":16.58,"n":3873,"o":17.41,"t":"2025-05-20T04:00:00Z","v":361492,"vw":17.033122},{"c":17.32,"h":17.39,"l":16.67,"n":3013,"o":16.87,"t":"2025-05-21T04:00:00Z","v":179705,"vw":17.121305},{"c":16.67,"h":17.2,"l":16.575,"n":2286,"o":17.08,"t":"2025-05-22T04:00:00Z","v":112894,"vw":16.92582},{"c":17.21,"h":17.25,"l":16.36,"n":2396,"o":16.93,"t":"2025-05-23T04:00:00Z","v":167367,"vw":16.866909},{"c":16.91,"h":17.11,"l":16.45,"n":3209,"o":16.9,"t":"2025-05-27T04:00:00Z","v":221123,"vw":16.846246},{"c":17.2,"h":17.2,"l":16.38,"n":3824,"o":16.83,"t":"2025-05-28T04:00:00Z","v":145542,"vw":17.050143},{"c":16.97,"h":17.36,"l":16.93,"n":2155,"o":17.2,"t":"2025-05-29T04:00:00Z","v":184189,"vw":17.140873},{"c":17.1,"h":17.2,"l":16.5494,"n":2188,"o":16.9,"t":"2025-05-30T04:00:00Z","v":151172,"vw":17.052965},{"c":17.78,"h":18.13,"l":17.23,"n":3225,"o":17.24,"t":"2025-06-02T04:00:00Z","v":235357,"vw":17.789831},{"c":17.68,"h":18.045,"l":17.455,"n":2369,"o":17.78,"t":"2025-06-03T04:00:00Z","v":141396,"vw":17.697546},{"c":18.01,"h":18.05,"l":17.45,"n":2635,"o":17.78,"t":"2025-06-04T04:00:00Z","v":129457,"vw":17.926003},{"c":19.29,"h":19.31,"l":18.04,"n":3626,"o":18.04,"t":"2025-06-05T04:00:00Z","v":268036,"vw":18.891814},{"c":18.58,"h":19.29,"l":18.45,"n":2928,"o":19.29,"t":"2025-06-06T04:00:00Z","v":181271,"vw":18.747804},{"c":18.66,"h":19.08,"l":18.39,"n":2672,"o":18.65,"t":"2025-06-09T04:00:00Z","v":163691,"vw":18.733926},{"c":18.21,"h":18.8625,"l":18.1,"n":2238,"o":18.69,"t":"2025-06-10T04:00:00Z","v":117721,"vw":18.342177},{"c":18.82,"h":19.2,"l":18.17,"n":3209,"o":18.44,"t":"2025-06-11T04:00:00Z","v":193782,"vw":18.819894},{"c":19.98,"h":19.99,"l":19.085,"n":3294,"o":19.12,"t":"2025-06-12T04:00:00Z","v":191016,"vw":19.656766},{"c":19.46,"h":20.0789,"l":19.25,"n":2528,"o":20,"t":"2025-06-13T04:00:00Z","v":167108,"vw":19.712931},{"c":19.72,"h":19.75,"l":18.76,"n":2733,"o":19.54,"t":"2025-06-16T04:00:00Z","v":160343,"vw":19.332138},{"c":19.63,"h":19.81,"l":19.25,"n":2113,"o":19.7,"t":"2025-06-17T04:00:00Z","v":147828,"vw":19.630719},{"c":19.55,"h":19.9,"l":19.3901,"n":2379,"o":19.64,"t":"2025-06-18T04:00:00Z","v":135560,"vw":19.670755},{"c":18.6,"h":19.65,"l":18.46,"n":2306,"o":19.25,"t":"2025-06-20T04:00:00Z","v":172981,"vw":18.828812},{"c":19.71,"h":19.75,"l":18.62,"n":2168,"o":18.62,"t":"2025-06-23T04:00:00Z","v":125739,"vw":19.404852},{"c":19.18,"h":19.46,"l":18.9,"n":2323,"o":19.46,"t":"2025-06-24T04:00:00Z","v":115450,"vw":19.208437},{"c":19.09,"h":19.21,"l":18.59,"n":2265,"o":19.18,"t":"2025-06-25T04:00:00Z","v":123247,"vw":18.966838},{"c":19.33,"h":19.33,"l":18.83,"n":1600,"o":18.99,"t":"2025-06-26T04:00:00Z","v":99791,"vw":19.156745},{"c":19.29,"h":19.75,"l":18.4,"n":2886,"o":19.02,"t":"2025-06-27T04:00:00Z","v":421241,"vw":19.058866},{"c":19.32,"h":19.38,"l":18.96,"n":2240,"o":19.37,"t":"2025-06-30T04:00:00Z","v":125659,"vw":19.243447},{"c":20.16,"h":20.4721,"l":19.42,"n":2777,"o":19.42,"t":"2025-07-01T04:00:00Z","v":197427,"vw":20.09154},{"c":20.9,"h":21.2,"l":20.3,"n":2238,"o":20.44,"t":"2025-07-02T04:00:00Z","v":196891,"vw":20.786231},{"c":21.49,"h":21.49,"l":20.7526,"n":1248,"o":20.84,"t":"2025-07-03T04:00:00Z","v":93328,"vw":21.102324},{"c":22,"h":22.2,"l":20.7942,"n":3344,"o":21.37,"t":"2025-07-07T04:00:00Z","v":244505,"vw":21.600284},{"c":20.45,"h":22,"l":20.3101,"n":3069,"o":22,"t":"2025-07-08T04:00:00Z","v":180096,"vw":20.786747},{"c":20.79,"h":20.89,"l":20.14,"n":2146,"o":20.38,"t":"2025-07-09T04:00:00Z","v":106090,"vw":20.664415},{"c":20.34,"h":20.89,"l":20.28,"n":1378,"o":20.89,"t":"2025-07-10T04:00:00Z","v":81714,"vw":20.487869},{"c":20.86,"h":20.95,"l":20.24,"n":2336,"o":20.56,"t":"2025-07-11T04:00:00Z","v":108362,"vw":20.660018},{"c":20.89,"h":21.205,"l":20.63,"n":2329,"o":21.08,"t":"2025-07-14T04:00:00Z","v":204925,"vw":20.89541},{"c":20.37,"h":20.99,"l":20.2,"n":2646,"o":20.81,"t":"2025-07-15T04:00:00Z","v":102547,"vw":20.402133},{"c":20.95,"h":20.98,"l":20.38,"n":2741,"o":20.69,"t":"2025-07-16T04:00:00Z","v":90723,"vw":20.764115},{"c":20.72,"h":21.2,"l":20.56,"n":2618,"o":21.2,"t":"2025-07-17T04:00:00Z","v":101420,"vw":20.745042},{"c":20.32,"h":20.915,"l":20.26,"n":2609,"o":20.88,"t":"2025-07-18T04:00:00Z","v":86490,"vw":20.510498},{"c":21.9,"h":22.117,"l":20.57,"n":2609,"o":20.57,"t":"2025-07-21T04:00:00Z","v":208750,"vw":21.674032},{"c":22.85,"h":23.13,"l":21.6,"n":3354,"o":22.16,"t":"2025-07-22T04:00:00Z","v":210921,"vw":22.602317},{"c":23.75,"h":24.488,"l":23.2,"n":3293,"o":24.2,"t":"2025-07-23T04:00:00Z","v":208089,"vw":23.685728},{"c":21.8,"h":23.57,"l":21.47,"n":4072,"o":23.33,"t":"2025-07-24T04:00:00Z","v":283573,"vw":22.097191},{"c":21.61,"h":22.4256,"l":21.16,"n":2653,"o":22.15,"t":"2025-07-25T04:00:00Z","v":148298,"vw":21.681209},{"c":20.99,"h":21.6,"l":20.6433,"n":2148,"o":21.41,"t":"2025-07-28T04:00:00Z","v":148520,"vw":20.950679},{"c":20.71,"h":21.0699,"l":20.4,"n":3535,"o":21.03,"t":"2025-07-29T04:00:00Z","v":147765,"vw":20.679684},{"c":19.3,"h":20.41,"l":19.17,"n":3468,"o":20.02,"t":"2025-07-30T04:00:00Z","v":198588,"vw":19.716199},{"c":19.69,"h":19.77,"l":18.63,"n":3192,"o":18.94,"t":"2025-07-31T04:00:00Z","v":185932,"vw":19.508435},{"c":19.88,"h":20.44,"l":19.65,"n":2384,"o":20.2,"t":"2025-08-01T04:00:00Z","v":121467,"vw":19.985731},{"c":21.06,"h":21.1204,"l":20,"n":2332,"o":20.09,"t":"2025-08-04T04:00:00Z","v":100434,"vw":20.771762},{"c":21.76,"h":21.9,"l":21.075,"n":2386,"o":21.2,"t":"2025-08-05T04:00:00Z","v":126722,"vw":21.577234},{"c":22.41,"h":22.6,"l":21.689,"n":1854,"o":21.78,"t":"2025-08-06T04:00:00Z","v":139514,"vw":22.238354},{"c":22.75,"h":23.25,"l":22.535,"n":2516,"o":22.82,"t":"2025-08-07T04:00:00Z","v":164389,"vw":22.865164},{"c":23.36,"h":23.575,"l":22.7101,"n":3233,"o":22.95,"t":"2025-08-08T04:00:00Z","v":247220,"vw":23.203418},{"c":21.37,"h":23.43,"l":20.19,"n":4581,"o":23.43,"t":"2025-08-11T04:00:00Z","v":293131,"vw":21.483804},{"c":22.54,"h":22.615,"l":21.33,"n":3023,"o":21.72,"t":"2025-08-12T04:00:00Z","v":148223,"vw":22.267507},{"c":24.13,"h":24.275,"l":21.93,"n":3875,"o":22.65,"t":"2025-08-13T04:00:00Z","v":302192,"vw":23.493038},{"c":22.73,"h":24.19,"l":22.56,"n":2535,"o":24.13,"t":"2025-08-14T04:00:00Z","v":160939,"vw":23.157843},{"c":23.08,"h":23.08,"l":22.3901,"n":2224,"o":22.76,"t":"2025-08-15T04:00:00Z","v":138077,"vw":22.862689},{"c":24.58,"h":25.05,"l":23.225,"n":3137,"o":23.35,"t":"2025-08-18T04:00:00Z","v":262444,"vw":24.410171},{"c":23.14,"h":25.3611,"l":23.091,"n":2561,"o":24.68,"t":"2025-08-19T04:00:00Z","v":174388,"vw":23.765477},{"c":24.56,"h":24.6558,"l":23.2173,"n":2465,"o":23.4,"t":"2025-08-20T04:00:00Z","v":132266,"vw":24.184605},{"c":25.26,"h":25.42,"l":23.76,"n":3027,"o":23.95,"t":"2025-08-21T04:00:00Z","v":194639,"vw":24.823937},{"c":25.64,"h":26.06,"l":24.01,"n":4416,"o":24.55,"t":"2025-08-22T04:00:00Z","v":258660,"vw":25.475526},{"c":24.38,"h":25.6,"l":24.32,"n":3919,"o":25.6,"t":"2025-08-25T04:00:00Z","v":203523,"vw":24.821839},{"c":25.33,"h":25.68,"l":24.15,"n":3831,"o":24.16,"t":"2025-08-26T04:00:00Z","v":226228,"vw":25.07171},{"c":24.48,"h":25.08,"l":24.26,"n":1964,"o":25.08,"t":"2025-08-27T04:00:00Z","v":80320,"vw":24.590972},{"c":24.88,"h":25.395,"l":24.64,"n":2420,"o":24.86,"t":"2025-08-28T04:00:00Z","v":132633,"vw":24.902453},{"c":25.58,"h":25.63,"l":24.55,"n":2995,"o":24.55,"t":"2025-08-29T04:00:00Z","v":165521,"vw":25.205403},{"c":26.39,"h":26.5799,"l":24.95,"n":3468,"o":25.48,"t":"2025-09-02T04:00:00Z","v":207090,"vw":26.010348},{"c":26.73,"h":27.19,"l":26.265,"n":4661,"o":26.8,"t":"2025-09-03T04:00:00Z","v":285662,"vw":26.751126},{"c":27.36,"h":27.99,"l":26.26,"n":6860,"o":27.15,"t":"2025-09-04T04:00:00Z","v":383730,"vw":27.502288},{"c":28.41,"h":28.54,"l":26.7001,"n":5537,"o":27.71,"t":"2025-09-05T04:00:00Z","v":366795,"vw":27.914181},{"c":30.37,"h":30.64,"l":28.79,"n":12055,"o":29.21,"t":"2025-09-08T04:00:00Z","v":908025,"vw":29.729672},{"c":29.74,"h":31.23,"l":29.5,"n":6553,"o":31.13,"t":"2025-09-09T04:00:00Z","v":423698,"vw":30.095921},{"c":30.96,"h":31.13,"l":29.67,"n":3843,"o":29.67,"t":"2025-09-10T04:00:00Z","v":233264,"vw":30.546035},{"c":32.8,"h":32.82,"l":31.09,"n":5821,"o":31.54,"t":"2025-09-11T04:00:00Z","v":348960,"vw":32.309696},{"c":33.13,"h":33.5,"l":32.4404,"n":5303,"o":32.96,"t":"2025-09-12T04:00:00Z","v":489807,"vw":33.081036},{"c":32.23,"h":33.215,"l":31.64,"n":6508,"o":32.9,"t":"2025-09-15T04:00:00Z","v":326176,"vw":32.509724},{"c":31.25,"h":32.08,"l":31.08,"n":3893,"o":32.08,"t":"2025-09-16T04:00:00Z","v":245418,"vw":31.511842},{"c":31.88,"h":32.45,"l":30.01,"n":4291,"o":30.2,"t":"2025-09-17T04:00:00Z","v":248420,"vw":31.546011},{"c":31.82,"h":32,"l":30.75,"n":3915,"o":31.19,"t":"2025-09-18T04:00:00Z","v":252777,"vw":31.47327},{"c":33.32,"h":34.2399,"l":32.09,"n":5899,"o":32.09,"t":"2025-09-19T04:00:00Z","v":537100,"vw":33.258252},{"c":34.19,"h":34.5,"l":33.5001,"n":5020,"o":33.96,"t":"2025-09-22T04:00:00Z","v":245242,"vw":34.068171},{"c":34.63,"h":35.29,"l":34.1,"n":8253,"o":34.47,"t":"2025-09-23T04:00:00Z","v":273790,"vw":34.609778},{"c":33.67,"h":34.7956,"l":33.21,"n":4291,"o":34.74,"t":"2025-09-24T04:00:00Z","v":242148,"vw":33.811507},{"c":33.92,"h":33.99,"l":33.1373,"n":4084,"o":33.69,"t":"2025-09-25T04:00:00Z","v":182290,"vw":33.710259},{"c":36.6,"h":36.82,"l":34.1365,"n":6465,"o":34.3,"t":"2025-09-26T04:00:00Z","v":371130,"vw":35.859789},{"c":36.54,"h":37.7289,"l":36.02,"n":4606,"o":37.25,"t":"2025-09-29T04:00:00Z","v":285044,"vw":36.78132},{"c":36.21,"h":36.9,"l":35.44,"n":6025,"o":35.91,"t":"2025-09-30T04:00:00Z","v":337327,"vw":36.054676},{"c":37.32,"h":37.7182,"l":36.5,"n":4820,"o":36.83,"t":"2025-10-01T04:00:00Z","v":237419,"vw":37.274716},{"c":36.3,"h":38.39,"l":34.64,"n":6309,"o":37.95,"t":"2025-10-02T04:00:00Z","v":311444,"vw":36.317126},{"c":36.9,"h":37.17,"l":36.2925,"n":3828,"o":36.71,"t":"2025-10-03T04:00:00Z","v":196870,"vw":36.730477},{"c":37.49,"h":38.75,"l":37.3,"n":6638,"o":37.55,"t":"2025-10-06T04:00:00Z","v":348536,"vw":37.872691},{"c":36.55,"h":38.2308,"l":36.25,"n":4991,"o":37.8,"t":"2025-10-07T04:00:00Z","v":203312,"vw":36.740017},{"c":37.61,"h":38,"l":36.61,"n":4576,"o":36.61,"t":"2025-10-08T04:00:00Z","v":214281,"vw":37.525659},{"c":34.79,"h":37.91,"l":33,"n":8299,"o":37.91,"t":"2025-10-09T04:00:00Z","v":453979,"vw":34.920457},{"c":34.63,"h":36.14,"l":34.13,"n":6643,"o":35.25,"t":"2025-10-10T04:00:00Z","v":290274,"vw":34.964221},{"c":35.14,"h":36.2,"l":33.8185,"n":6907,"o":34.68,"t":"2025-10-13T04:00:00Z","v":389965,"vw":34.88322},{"c":37.39,"h":37.7,"l":34.53,"n":5548,"o":34.67,"t":"2025-10-14T04:00:00Z","v":318182,"vw":36.74244},{"c":37.72,"h":38.4399,"l":36.7576,"n":5264,"o":37.7,"t":"2025-10-15T04:00:00Z","v":239871,"vw":37.648607},{"c":37.27,"h":38.75,"l":37,"n":5427,"o":38.05,"t":"2025-10-16T04:00:00Z","v":304014,"vw":37.706653},{"c":34.09,"h":37.23,"l":33.585,"n":6578,"o":37.23,"t":"2025-10-17T04:00:00Z","v":315824,"vw":34.659886},{"c":36.23,"h":36.36,"l":34.1,"n":4550,"o":34.9,"t":"2025-10-20T04:00:00Z","v":225338,"vw":35.844989},{"c":32.39,"h":33.915,"l":31.66,"n":7554,"o":33.8,"t":"2025-10-21T04:00:00Z","v":394182,"vw":32.443307},{"c":32.57,"h":32.73,"l":30.53,"n":8674,"o":30.61,"t":"2025-10-22T04:00:00Z","v":389852,"vw":32.189979},{"c":32.38,"h":33.3,"l":32,"n":4957,"o":32,"t":"2025-10-23T04:00:00Z","v":180821,"vw":32.399473},{"c":31.72,"h":32.705,"l":31.4001,"n":5645,"o":32.4,"t":"2025-10-24T04:00:00Z","v":218952,"vw":31.890431},{"c":29.76,"h":31.7,"l":29.36,"n":7201,"o":30.77,"t":"2025-10-27T04:00:00Z","v":424140,"vw":29.947879},{"c":30.28,"h":30.57,"l":28.07,"n":5397,"o":28.07,"t":"2025-10-28T04:00:00Z","v":329289,"vw":29.856366},{"c":29.03,"h":31.2,"l":28.775,"n":8075,"o":30.6,"t":"2025-10-29T04:00:00Z","v":341338,"vw":29.753895},{"c":28.97,"h":29.8,"l":28.56,"n":5373,"o":28.79,"t":"2025-10-30T04:00:00Z","v":304580,"vw":29.030946},{"c":28.12,"h":28.8,"l":27.51,"n":5921,"o":28.5,"t":"2025-10-31T04:00:00Z","v":360306,"vw":27.993902},{"c":28.27,"h":28.9999,"l":27.77,"n":6981,"o":28.61,"t":"2025-11-03T05:00:00Z","v":397006,"vw":28.4634},{"c":27.12,"h":28.2,"l":27,"n":3823,"o":27.73,"t":"2025-11-04T05:00:00Z","v":154737,"vw":27.401434},{"c":26.56,"h":27.765,"l":26.36,"n":5781,"o":27,"t":"2025-11-05T05:00:00Z","v":297661,"vw":26.811643},{"c":26.5,"h":27.86,"l":26.39,"n":5896,"o":26.5,"t":"2025-11-06T05:00:00Z","v":231807,"vw":26.752317},{"c":27.33,"h":27.52,"l":26.5,"n":5482,"o":26.5,"t":"2025-11-07T05:00:00Z","v":244255,"vw":27.101011},{"c":28.71,"h":29.46,"l":27.55,"n":8027,"o":28.44,"t":"2025-11-10T05:00:00Z","v":374472,"vw":28.698093},{"c":28.32,"h":29.13,"l":27.985,"n":6822,"o":29.13,"t":"2025-11-11T05:00:00Z","v":369713,"vw":28.558255},{"c":29.11,"h":29.72,"l":28.115,"n":5555,"o":28.65,"t":"2025-11-12T05:00:00Z","v":271394,"vw":29.123301},{"c":28.77,"h":29.21,"l":28.245,"n":5582,"o":28.79,"t":"2025-11-13T05:00:00Z","v":263550,"vw":28.763464},{"c":28.18,"h":28.69,"l":27,"n":5198,"o":27.33,"t":"2025-11-14T05:00:00Z","v":207998,"vw":28.100413},{"c":28.89,"h":29.3899,"l":27.365,"n":6385,"o":27.74,"t":"2025-11-17T05:00:00Z","v":352843,"vw":28.512112},{"c":28.28,"h":29.4099,"l":27.955,"n":4845,"o":28.45,"t":"2025-11-18T05:00:00Z","v":209976,"vw":28.347852},{"c":28.22,"h":29.694,"l":28.19,"n":3535,"o":28.97,"t":"2025-11-19T05:00:00Z","v":117651,"vw":28.576354},{"c":27.12,"h":29.12,"l":26.93,"n":4074,"o":28.65,"t":"2025-11-20T05:00:00Z","v":230411,"vw":27.512672},{"c":26.99,"h":27.555,"l":26.56,"n":3225,"o":26.67,"t":"2025-11-21T05:00:00Z","v":143200,"vw":27.048519},{"c":28.2,"h":28.46,"l":27,"n":2979,"o":27,"t":"2025-11-24T05:00:00Z","v":126133,"vw":28.070268},{"c":28.93,"h":29.24,"l":27.86,"n":3409,"o":27.86,"t":"2025-11-25T05:00:00Z","v":200710,"vw":28.721497},{"c":30.59,"h":30.64,"l":29.145,"n":4325,"o":29.21,"t":"2025-11-26T05:00:00Z","v":188547,"vw":30.188498},{"c":30.81,"h":31.31,"l":30.2,"n":1824,"o":30.63,"t":"2025-11-28T05:00:00Z","v":86052,"vw":30.929768},{"c":26.37,"h":29.75,"l":26.35,"n":7478,"o":29.59,"t":"2025-12-01T05:00:00Z","v":443057,"vw":27.402431},{"c":24.23,"h":26.42,"l":23.86,"n":7326,"o":26.2,"t":"2025-12-02T05:00:00Z","v":484118,"vw":24.661055},{"c":24.93,"h":25.04,"l":23.215,"n":7522,"o":23.81,"t":"2025-12-03T05:00:00Z","v":473247,"vw":24.509402},{"c":25.16,"h":25.22,"l":24.39,"n":3486,"o":24.42,"t":"2025-12-04T05:00:00Z","v":157702,"vw":24.914756},{"c":24.17,"h":25.197,"l":23.8,"n":5350,"o":25.19,"t":"2025-12-05T05:00:00Z","v":226331,"vw":24.330077},{"c":24.14,"h":24.64,"l":23.6,"n":4519,"o":24.48,"t":"2025-12-08T05:00:00Z","v":185588,"vw":24.099063},{"c":24.71,"h":24.89,"l":23.91,"n":3997,"o":23.91,"t":"2025-12-09T05:00:00Z","v":136903,"vw":24.503429},{"c":24.47,"h":24.6599,"l":23.8577,"n":5205,"o":24.62,"t":"2025-12-10T05:00:00Z","v":188002,"vw":24.351422},{"c":25.58,"h":25.96,"l":24.4,"n":6217,"o":24.48,"t":"2025-12-11T05:00:00Z","v":229097,"vw":25.471502},{"c":25.55,"h":26.3499,"l":25.1,"n":5367,"o":25.1,"t":"2025-12-12T05:00:00Z","v":368040,"vw":25.592913},{"c":23.72,"h":25.66,"l":23.21,"n":6986,"o":25.66,"t":"2025-12-15T05:00:00Z","v":327364,"vw":24.006249},{"c":24.09,"h":24.17,"l":22.99,"n":6199,"o":23.47,"t":"2025-12-16T05:00:00Z","v":278471,"vw":23.677159},{"c":24.52,"h":24.94,"l":23.97,"n":5524,"o":24.1,"t":"2025-12-17T05:00:00Z","v":213027,"vw":24.605851},{"c":23.96,"h":24.84,"l":23.875,"n":4236,"o":24.42,"t":"2025-12-18T05:00:00Z","v":154456,"vw":24.21934},{"c":26.88,"h":27.27,"l":24.9,"n":6816,"o":24.93,"t":"2025-12-19T05:00:00Z","v":442281,"vw":26.665518},{"c":26.57,"h":27.94,"l":26.455,"n":4767,"o":27.4,"t":"2025-12-22T05:00:00Z","v":245237,"vw":27.138001},{"c":27.17,"h":27.445,"l":26.525,"n":3409,"o":26.65,"t":"2025-12-23T05:00:00Z","v":157119,"vw":27.15963},{"c":27.09,"h":27.3,"l":26.2,"n":1856,"o":27.12,"t":"2025-12-24T05:00:00Z","v":92101,"vw":26.893025},{"c":27.88,"h":28.26,"l":26.81,"n":3181,"o":27.43,"t":"2025-12-26T05:00:00Z","v":179146,"vw":27.843924},{"c":26.13,"h":26.7499,"l":25.82,"n":3845,"o":26.47,"t":"2025-12-29T05:00:00Z","v":163310,"vw":26.281665},{"c":26.74,"h":27.41,"l":26.4,"n":4207,"o":26.72,"t":"2025-12-30T05:00:00Z","v":210666,"vw":27.012294},{"c":26.17,"h":27.32,"l":26.15,"n":2448,"o":26.46,"t":"2025-12-31T05:00:00Z","v":119563,"vw":26.408423},{"c":26.33,"h":27.64,"l":25.68,"n":3551,"o":26.75,"t":"2026-01-02T05:00:00Z","v":135023,"vw":26.191947},{"c":27.16,"h":28.11,"l":26.91,"n":4445,"o":26.97,"t":"2026-01-05T05:00:00Z","v":217749,"vw":27.470082},{"c":28.74,"h":28.885,"l":27.5,"n":4586,"o":27.5,"t":"2026-01-06T05:00:00Z","v":239686,"vw":28.374991},{"c":28.76,"h":28.89,"l":27.56,"n":3938,"o":28.26,"t":"2026-01-07T05:00:00Z","v":186571,"vw":28.323115},{"c":29.16,"h":29.43,"l":27.68,"n":4395,"o":27.68,"t":"2026-01-08T05:00:00Z","v":197535,"vw":29.028984},{"c":29.18,"h":29.9,"l":28.92,"n":3384,"o":28.92,"t":"2026-01-09T05:00:00Z","v":146062,"vw":29.350305},{"c":32.63,"h":32.989,"l":29.96,"n":5956,"o":30,"t":"2026-01-12T05:00:00Z","v":434025,"vw":31.863024},{"c":32.85,"h":33.702,"l":32.3685,"n":5182,"o":33.7,"t":"2026-01-13T05:00:00Z","v":254436,"vw":32.957084},{"c":32.41,"h":34,"l":31.36,"n":5003,"o":33.16,"t":"2026-01-14T05:00:00Z","v":303173,"vw":32.454593},{"c":26.93,"h":27.25,"l":25.5,"n":25117,"o":26.7,"t":"2026-01-15T05:00:00Z","v":3801485,"vw":26.689233},{"c":27.22,"h":27.4,"l":25.93,"n":13090,"o":27.01,"t":"2026-01-16T05:00:00Z","v":1063891,"vw":26.759911},{"c":27.5,"h":29.9,"l":27.2,"n":16659,"o":28.62,"t":"2026-01-20T05:00:00Z","v":1481278,"vw":28.481625},{"c":29.12,"h":29.47,"l":27.4,"n":13027,"o":27.77,"t":"2026-01-21T05:00:00Z","v":894420,"vw":28.718449},{"c":29.61,"h":30.55,"l":28.6,"n":8229,"o":28.77,"t":"2026-01-22T05:00:00Z","v":687521,"vw":29.912822},{"c":31.4,"h":31.685,"l":29.3178,"n":8624,"o":30.21,"t":"2026-01-23T05:00:00Z","v":598603,"vw":30.794181},{"c":31.57,"h":32.55,"l":30.6401,"n":11527,"o":32,"t":"2026-01-26T05:00:00Z","v":889979,"vw":31.716434},{"c":30.98,"h":31.3,"l":29.01,"n":9293,"o":30.14,"t":"2026-01-27T05:00:00Z","v":695602,"vw":30.193757},{"c":32.33,"h":32.53,"l":30.85,"n":8963,"o":30.95,"t":"2026-01-28T05:00:00Z","v":642937,"vw":31.940639},{"c":30.75,"h":32.89,"l":30.21,"n":7846,"o":32.89,"t":"2026-01-29T05:00:00Z","v":408040,"vw":31.132663},{"c":27.44,"h":30.06,"l":27.055,"n":9313,"o":29.23,"t":"2026-01-30T05:00:00Z","v":585025,"vw":28.052675},{"c":28.1,"h":28.26,"l":27.1,"n":6359,"o":27.1,"t":"2026-02-02T05:00:00Z","v":470106,"vw":27.693536},{"c":29.58,"h":30.16,"l":28.72,"n":6418,"o":29.22,"t":"2026-02-03T05:00:00Z","v":398376,"vw":29.522433},{"c":28.53,"h":30.49,"l":27.81,"n":5879,"o":30.49,"t":"2026-02-04T05:00:00Z","v":306131,"vw":28.635475},{"c":26.53,"h":28.365,"l":26.4,"n":6855,"o":27.29,"t":"2026-02-05T05:00:00Z","v":407186,"vw":27.222927},{"c":28.46,"h":28.9599,"l":27.44,"n":5231,"o":27.59,"t":"2026-02-06T05:00:00Z","v":281466,"vw":28.450525},{"c":29.88,"h":30.45,"l":28.69,"n":7911,"o":29.31,"t":"2026-02-09T05:00:00Z","v":496347,"vw":29.859914},{"c":29.6,"h":30.42,"l":28.7,"n":6176,"o":29.17,"t":"2026-02-10T05:00:00Z","v":405540,"vw":29.666688},{"c":30.39,"h":30.9999,"l":29.085,"n":5373,"o":30.23,"t":"2026-02-11T05:00:00Z","v":298923,"vw":29.910091},{"c":27.7,"h":29.99,"l":27.61,"n":9070,"o":29.88,"t":"2026-02-12T05:00:00Z","v":675383,"vw":28.742729},{"c":30,"h":30.14,"l":28.58,"n":5116,"o":28.58,"t":"2026-02-13T05:00:00Z","v":302620,"vw":29.677006},{"c":28.11,"h":29.1,"l":27.61,"n":5904,"o":29.1,"t":"2026-02-17T05:00:00Z","v":372286,"vw":28.316647},{"c":28.31,"h":29.0852,"l":28.01,"n":3470,"o":28.74,"t":"2026-02-18T05:00:00Z","v":132818,"vw":28.56655},{"c":28.61,"h":29.2,"l":27.66,"n":4634,"o":28.13,"t":"2026-02-19T05:00:00Z","v":250490,"vw":28.682916},{"c":30.22,"h":30.51,"l":28.76,"n":4660,"o":29.03,"t":"2026-02-20T05:00:00Z","v":258753,"vw":29.911774},{"c":30.78,"h":31.6999,"l":30.55,"n":5060,"o":30.92,"t":"2026-02-23T05:00:00Z","v":255864,"vw":30.866802},{"c":30.73,"h":31,"l":29.59,"n":4967,"o":30.6,"t":"2026-02-24T05:00:00Z","v":278854,"vw":30.555288},{"c":31.29,"h":31.78,"l":30.33,"n":3471,"o":31.13,"t":"2026-02-25T05:00:00Z","v":180995,"vw":31.2796},{"c":32.59,"h":32.69,"l":30.4,"n":3757,"o":31,"t":"2026-02-26T05:00:00Z","v":203021,"vw":32.201837},{"c":31.74,"h":33,"l":31.48,"n":4759,"o":32.51,"t":"2026-02-27T05:00:00Z","v":196288,"vw":32.017097},{"c":31.87,"h":32.61,"l":30.8926,"n":4633,"o":32.61,"t":"2026-03-02T05:00:00Z","v":175301,"vw":31.978541},{"c":29.79,"h":30.295,"l":28.25,"n":4583,"o":30.11,"t":"2026-03-03T05:00:00Z","v":518032,"vw":29.239393},{"c":29.3,"h":30.39,"l":29.0905,"n":3432,"o":30.28,"t":"2026-03-04T05:00:00Z","v":142975,"vw":29.561789},{"c":27.2,"h":28.9,"l":26.9001,"n":5675,"o":28.9,"t":"2026-03-05T05:00:00Z","v":224228,"vw":27.588666},{"c":25.98,"h":27.19,"l":25.75,"n":5571,"o":25.99,"t":"2026-03-06T05:00:00Z","v":294672,"vw":26.233772},{"c":26.32,"h":26.807,"l":24.51,"n":5670,"o":25.84,"t":"2026-03-09T04:00:00Z","v":337545,"vw":25.944131},{"c":26.1,"h":27.06,"l":26.01,"n":4390,"o":26.71,"t":"2026-03-10T04:00:00Z","v":201496,"vw":26.501087},{"c":26.24,"h":26.4,"l":25,"n":4055,"o":26.04,"t":"2026-03-11T04:00:00Z","v":228467,"vw":25.918769},{"c":26.01,"h":26.66,"l":25.445,"n":5742,"o":25.83,"t":"2026-03-12T04:00:00Z","v":310617,"vw":25.971348},{"c":25.23,"h":26.4,"l":25,"n":4478,"o":25.87,"t":"2026-03-13T04:00:00Z","v":256072,"vw":25.511124},{"c":25.55,"h":26.28,"l":25.07,"n":4258,"o":25.08,"t":"2026-03-16T04:00:00Z","v":191842,"vw":25.589433},{"c":24.85,"h":26.4,"l":24.85,"n":3730,"o":25.5,"t":"2026-03-17T04:00:00Z","v":150954,"vw":25.217665},{"c":23.58,"h":24.21,"l":23.2501,"n":5461,"o":24.19,"t":"2026-03-18T04:00:00Z","v":203320,"vw":23.720229},{"c":22.16,"h":22.56,"l":21.68,"n":6711,"o":22.07,"t":"2026-03-19T04:00:00Z","v":348334,"vw":22.13353},{"c":21.44,"h":22.24,"l":21.11,"n":6988,"o":22.24,"t":"2026-03-20T04:00:00Z","v":411210,"vw":21.497946},{"c":22.27,"h":22.76,"l":21.03,"n":5686,"o":21.03,"t":"2026-03-23T04:00:00Z","v":306213,"vw":22.23314},{"c":22.32,"h":23.21,"l":21.76,"n":4617,"o":22.45,"t":"2026-03-24T04:00:00Z","v":260933,"vw":22.60122},{"c":22.74,"h":23.63,"l":22.6,"n":5151,"o":23.3,"t":"2026-03-25T04:00:00Z","v":306459,"vw":22.995195},{"c":21.57,"h":22.87,"l":21.49,"n":4848,"o":21.85,"t":"2026-03-26T04:00:00Z","v":252154,"vw":22.014185},{"c":22.27,"h":22.51,"l":21.1906,"n":4864,"o":21.79,"t":"2026-03-27T04:00:00Z","v":215982,"vw":22.084411},{"c":22.04,"h":23.49,"l":21.6,"n":5290,"o":22.6,"t":"2026-03-30T04:00:00Z","v":217799,"vw":22.078746},{"c":22.59,"h":23,"l":22.17,"n":5143,"o":22.43,"t":"2026-03-31T04:00:00Z","v":218367,"vw":22.658075},{"c":23.53,"h":24.19,"l":23.12,"n":4863,"o":23.46,"t":"2026-04-01T04:00:00Z","v":215877,"vw":23.609384},{"c":23.67,"h":23.78,"l":22.21,"n":3300,"o":22.27,"t":"2026-04-02T04:00:00Z","v":112852,"vw":23.454595},{"c":23.93,"h":24.2,"l":23.15,"n":3623,"o":23.5,"t":"2026-04-06T04:00:00Z","v":166760,"vw":23.856615},{"c":23.97,"h":24.11,"l":23.048,"n":3475,"o":23.97,"t":"2026-04-07T04:00:00Z","v":168651,"vw":23.75397},{"c":24.58,"h":25.7398,"l":24,"n":3391,"o":25.32,"t":"2026-04-08T04:00:00Z","v":176344,"vw":24.748268},{"c":24.89,"h":25.1,"l":24.0301,"n":3384,"o":24.47,"t":"2026-04-09T04:00:00Z","v":175084,"vw":24.802674},{"c":25.34,"h":25.6661,"l":25.03,"n":2721,"o":25.03,"t":"2026-04-10T04:00:00Z","v":118858,"vw":25.3138},{"c":25.38,"h":25.5,"l":24.8284,"n":2422,"o":25,"t":"2026-04-13T04:00:00Z","v":102549,"vw":25.289207},{"c":25.79,"h":26.26,"l":25.34,"n":3437,"o":25.51,"t":"2026-04-14T04:00:00Z","v":102690,"vw":25.851299},{"c":25.07,"h":25.9,"l":24.88,"n":2958,"o":25.57,"t":"2026-04-15T04:00:00Z","v":82838,"vw":25.12599},{"c":25.47,"h":25.855,"l":25.01,"n":2611,"o":25.01,"t":"2026-04-16T04:00:00Z","v":93280,"vw":25.446159},{"c":26.19,"h":26.98,"l":26,"n":4121,"o":26.1,"t":"2026-04-17T04:00:00Z","v":154001,"vw":26.463471},{"c":26.14,"h":26.345,"l":25.65,"n":4140,"o":25.76,"t":"2026-04-20T04:00:00Z","v":162639,"vw":26.095508},{"c":24.35,"h":26.4587,"l":24.35,"n":4058,"o":26,"t":"2026-04-21T04:00:00Z","v":138058,"vw":24.953916},{"c":24.67,"h":25.495,"l":24.62,"n":3684,"o":24.81,"t":"2026-04-22T04:00:00Z","v":94843,"vw":24.805939},{"c":24.6,"h":25,"l":24,"n":3930,"o":24.3,"t":"2026-04-23T04:00:00Z","v":100142,"vw":24.52774},{"c":25.26,"h":25.33,"l":24.0001,"n":3550,"o":24.58,"t":"2026-04-24T04:00:00Z","v":125956,"vw":24.933815},{"c":24.33,"h":25.26,"l":24.33,"n":4237,"o":25.03,"t":"2026-04-27T04:00:00Z","v":101054,"vw":24.595672},{"c":22.85,"h":24.005,"l":22.83,"n":4864,"o":23.79,"t":"2026-04-28T04:00:00Z","v":201543,"vw":23.043571},{"c":22.59,"h":22.86,"l":22.21,"n":6306,"o":22.74,"t":"2026-04-29T04:00:00Z","v":251831,"vw":22.575232},{"c":22.9,"h":23.25,"l":22.2607,"n":3498,"o":22.89,"t":"2026-04-30T04:00:00Z","v":140510,"vw":22.769542},{"c":22.62,"h":23.2,"l":22.51,"n":3518,"o":23,"t":"2026-05-01T04:00:00Z","v":97617,"vw":22.699218},{"c":21.31,"h":22.8499,"l":21.215,"n":4819,"o":22.41,"t":"2026-05-04T04:00:00Z","v":204880,"vw":21.755902},{"c":22.12,"h":22.38,"l":21.5,"n":3976,"o":21.8,"t":"2026-05-05T04:00:00Z","v":145307,"vw":22.067191},{"c":22.77,"h":23.94,"l":22.64,"n":4352,"o":23.09,"t":"2026-05-06T04:00:00Z","v":129984,"vw":22.946648},{"c":23.35,"h":24.58,"l":23.1,"n":5380,"o":23.1,"t":"2026-05-07T04:00:00Z","v":182673,"vw":23.695045},{"c":23.92,"h":24.33,"l":23.44,"n":3158,"o":23.56,"t":"2026-05-08T04:00:00Z","v":88825,"vw":23.940355},{"c":24.28,"h":25.36,"l":23.9,"n":5766,"o":24.25,"t":"2026-05-11T04:00:00Z","v":291915,"vw":24.479944},{"c":24.97,"h":25.16,"l":23.2,"n":4826,"o":23.78,"t":"2026-05-12T04:00:00Z","v":343590,"vw":24.446198},{"c":24.75,"h":25.13,"l":23.61,"n":5288,"o":24.87,"t":"2026-05-13T04:00:00Z","v":271480,"vw":24.483849},{"c":23.92,"h":24.88,"l":23.5,"n":2931,"o":24.88,"t":"2026-05-14T04:00:00Z","v":163995,"vw":24.095239},{"c":23.04,"h":24.07,"l":22.5,"n":5316,"o":24.07,"t":"2026-05-15T04:00:00Z","v":280098,"vw":23.172999},{"c":23.69,"h":24.3499,"l":23.33,"n":4301,"o":23.43,"t":"2026-05-18T04:00:00Z","v":255199,"vw":23.72413},{"c":23.12,"h":23.65,"l":22.8,"n":5651,"o":23.33,"t":"2026-05-19T04:00:00Z","v":184807,"vw":23.094675},{"c":22.96,"h":23.6,"l":22.634,"n":5444,"o":23.06,"t":"2026-05-20T04:00:00Z","v":219880,"vw":23.080535},{"c":23.09,"h":23.2,"l":22.25,"n":3555,"o":22.56,"t":"2026-05-21T04:00:00Z","v":175731,"vw":22.824426},{"c":22.8,"h":23.69,"l":22.26,"n":3615,"o":22.87,"t":"2026-05-22T04:00:00Z","v":175242,"vw":22.69965},{"c":23.64,"h":23.72,"l":22.845,"n":3966,"o":23.09,"t":"2026-05-26T04:00:00Z","v":168501,"vw":23.41807},{"c":23.11,"h":23.63,"l":23.03,"n":3725,"o":23.06,"t":"2026-05-27T04:00:00Z","v":159078,"vw":23.251642},{"c":23.71,"h":24.08,"l":22.64,"n":4314,"o":23.02,"t":"2026-05-28T04:00:00Z","v":248675,"vw":23.616856},{"c":23.76,"h":24.19,"l":23.185,"n":3609,"o":23.64,"t":"2026-05-29T04:00:00Z","v":119373,"vw":23.716801},{"c":22.31,"h":23.55,"l":22.195,"n":5395,"o":23.25,"t":"2026-06-01T04:00:00Z","v":328379,"vw":22.766404},{"c":21.42,"h":22.32,"l":21.21,"n":5345,"o":22,"t":"2026-06-02T04:00:00Z","v":294712,"vw":21.661346},{"c":20.85,"h":21.42,"l":20.68,"n":5266,"o":21.16,"t":"2026-06-03T04:00:00Z","v":244104,"vw":20.906337},{"c":21.3,"h":21.69,"l":20.88,"n":2968,"o":21.01,"t":"2026-06-04T04:00:00Z","v":122625,"vw":21.318915},{"c":19.95,"h":20.99,"l":19.91,"n":5794,"o":20.94,"t":"2026-06-05T04:00:00Z","v":223736,"vw":20.233173},{"c":19.69,"h":20.61,"l":19.59,"n":3809,"o":20,"t":"2026-06-08T04:00:00Z","v":178497,"vw":19.909851},{"c":19,"h":20.24,"l":18.92,"n":5200,"o":19.87,"t":"2026-06-09T04:00:00Z","v":387903,"vw":19.194154},{"c":18.75,"h":19.09,"l":18.45,"n":6362,"o":18.69,"t":"2026-06-10T04:00:00Z","v":328110,"vw":18.756774},{"c":19.47,"h":19.6,"l":18.62,"n":5224,"o":18.75,"t":"2026-06-11T04:00:00Z","v":229847,"vw":19.245226},{"c":20.18,"h":20.31,"l":19.53,"n":3996,"o":19.71,"t":"2026-06-12T04:00:00Z","v":192589,"vw":20.112671},{"c":20.98,"h":21.75,"l":20.94,"n":4776,"o":21.35,"t":"2026-06-15T04:00:00Z","v":392574,"vw":21.264114},{"c":21.41,"h":21.59,"l":20.935,"n":3064,"o":21.19,"t":"2026-06-16T04:00:00Z","v":150456,"vw":21.272317},{"c":20.52,"h":21.8,"l":20.43,"n":3843,"o":21.09,"t":"2026-06-17T04:00:00Z","v":368320,"vw":21.033533},{"c":20.86,"h":21.13,"l":20.29,"n":4443,"o":20.91,"t":"2026-06-18T04:00:00Z","v":424473,"vw":20.717194},{"c":20.61,"h":20.75,"l":20.125,"n":3581,"o":20.48,"t":"2026-06-22T04:00:00Z","v":181043,"vw":20.582324},{"c":20.2,"h":20.56,"l":19.665,"n":4756,"o":19.96,"t":"2026-06-23T04:00:00Z","v":384134,"vw":20.255159},{"c":19.59,"h":20.11,"l":19.51,"n":6579,"o":19.81,"t":"2026-06-24T04:00:00Z","v":516411,"vw":19.678964},{"c":19.49,"h":19.99,"l":19.2,"n":4062,"o":19.99,"t":"2026-06-25T04:00:00Z","v":180002,"vw":19.478158},{"c":19.81,"h":20.21,"l":19.46,"n":4457,"o":19.46,"t":"2026-06-26T04:00:00Z","v":534790,"vw":19.833973},{"c":19.43,"h":19.99,"l":19.15,"n":3936,"o":19.99,"t":"2026-06-29T04:00:00Z","v":182266,"vw":19.414409},{"c":19.1,"h":19.5,"l":18.99,"n":3323,"o":19.48,"t":"2026-06-30T04:00:00Z","v":113312,"vw":19.142446},{"c":19.25,"h":19.78,"l":19.07,"n":3157,"o":19.07,"t":"2026-07-01T04:00:00Z","v":144185,"vw":19.460035},{"c":20.09,"h":20.45,"l":19.62,"n":4357,"o":19.62,"t":"2026-07-02T04:00:00Z","v":196407,"vw":19.97156},{"c":19.32,"h":20.38,"l":19.15,"n":3849,"o":20.23,"t":"2026-07-06T04:00:00Z","v":237319,"vw":19.457707},{"c":18.91,"h":19.4082,"l":18.62,"n":4253,"o":19.21,"t":"2026-07-07T04:00:00Z","v":243204,"vw":18.958051},{"c":18.28,"h":18.895,"l":18.12,"n":6167,"o":18.5,"t":"2026-07-08T04:00:00Z","v":319685,"vw":18.359257},{"c":19,"h":19.06,"l":18.4,"n":4822,"o":18.49,"t":"2026-07-09T04:00:00Z","v":279130,"vw":18.873988},{"c":17.76,"h":18.81,"l":17.62,"n":8345,"o":18.72,"t":"2026-07-10T04:00:00Z","v":540810,"vw":18.072328},{"c":17.33,"h":17.67,"l":15.85,"n":8385,"o":15.9,"t":"2026-07-13T04:00:00Z","v":598020,"vw":17.032594},{"c":17.05,"h":18.08,"l":17.02,"n":5588,"o":17.68,"t":"2026-07-14T04:00:00Z","v":279920,"vw":17.386171},{"c":17.34,"h":17.48,"l":17,"n":3619,"o":17.04,"t":"2026-07-15T04:00:00Z","v":198967,"vw":17.250577},{"c":17.12,"h":17.32,"l":16.8023,"n":3936,"o":17.07,"t":"2026-07-16T04:00:00Z","v":290895,"vw":17.086395},{"c":16.98,"h":17.37,"l":16.81,"n":3883,"o":16.93,"t":"2026-07-17T04:00:00Z","v":165977,"vw":17.043575},{"c":16.79,"h":17.7,"l":16.695,"n":4345,"o":17.35,"t":"2026-07-20T04:00:00Z","v":244450,"vw":16.93255},{"c":18.26,"h":18.34,"l":17.1,"n":4652,"o":17.1,"t":"2026-07-21T04:00:00Z","v":265992,"vw":17.886075},{"c":18.62,"h":18.94,"l":18.45,"n":4843,"o":18.45,"t":"2026-07-22T04:00:00Z","v":259976,"vw":18.737972},{"c":18.53,"h":18.635,"l":17.94,"n":3473,"o":18.03,"t":"2026-07-23T04:00:00Z","v":165930,"vw":18.41668},{"c":18.66,"h":19.075,"l":18.4019,"n":4329,"o":18.56,"t":"2026-07-24T04:00:00Z","v":137696,"vw":18.706186},{"c":18.91,"h":19.19,"l":18.33,"n":3277,"o":19,"t":"2026-07-27T04:00:00Z","v":143387,"vw":18.818734},{"c":18.67,"h":18.9,"l":18.28,"n":3867,"o":18.64,"t":"2026-07-28T04:00:00Z","v":157721,"vw":18.662902},{"c":18.2,"h":18.59,"l":17.99,"n":3766,"o":18.59,"t":"2026-07-29T04:00:00Z","v":156383,"vw":18.213158},{"c":18.87,"h":18.915,"l":18.01,"n":4007,"o":18.49,"t":"2026-07-30T04:00:00Z","v":136593,"vw":18.631596},{"c":18.39,"h":18.6599,"l":18.09,"n":3308,"o":18.55,"t":"2026-07-31T04:00:00Z","v":175756,"vw":18.426112},{"c":18.82,"h":18.87,"l":18.25,"n":3666,"o":18.31,"t":"2026-08-03T04:00:00Z","v":131333,"vw":18.665095},{"c":19.35,"h":19.69,"l":19.07,"n":3910,"o":19.07,"t":"2026-08-04T04:00:00Z","v":189691,"vw":19.360689},{"c":20.69,"h":20.73,"l":19.96,"n":5163,"o":20.31,"t":"2026-08-05T04:00:00Z","v":308751,"vw":20.471719},{"c":20.32,"h":20.79,"l":20.175,"n":3357,"o":20.48,"t":"2026-08-06T04:00:00Z","v":112957,"vw":20.377405},{"c":21.75,"h":21.795,"l":21.25,"n":4194,"o":21.26,"t":"2026-08-07T04:00:00Z","v":191750,"vw":21.617529},{"c":22.73,"h":22.8972,"l":21.9789,"n":6907,"o":22,"t":"2026-08-10T04:00:00Z","v":285635,"vw":22.522032},{"c":22.91,"h":23,"l":22.2,"n":5060,"o":22.61,"t":"2026-08-11T04:00:00Z","v":220435,"vw":22.614629},{"c":22.84,"h":23.73,"l":22.81,"n":4761,"o":23.09,"t":"2026-08-12T04:00:00Z","v":192315,"vw":23.10206},{"c":22.74,"h":23.13,"l":22.2,"n":4615,"o":22.85,"t":"2026-08-13T04:00:00Z","v":238654,"vw":22.675933},{"c":22.47,"h":23.26,"l":22.4,"n":2977,"o":22.75,"t":"2026-08-14T04:00:00Z","v":136979,"vw":22.609087},{"c":23.45,"h":24.06,"l":23,"n":6262,"o":23.17,"t":"2026-08-17T04:00:00Z","v":258561,"vw":23.625668},{"c":23.07,"h":24.3,"l":22.8346,"n":5018,"o":24.25,"t":"2026-08-18T04:00:00Z","v":276828,"vw":23.291336},{"c":24.35,"h":24.83,"l":23.9417,"n":4917,"o":24,"t":"2026-08-19T04:00:00Z","v":245194,"vw":24.348902},{"c":24.91,"h":25.18,"l":24.15,"n":5297,"o":24.15,"t":"2026-08-20T04:00:00Z","v":185185,"vw":24.832429},{"c":24.77,"h":25.39,"l":24.5533,"n":4322,"o":25.37,"t":"2026-08-21T04:00:00Z","v":225172,"vw":24.808099},{"c":25,"h":25.24,"l":24.6,"n":4355,"o":25.15,"t":"2026-08-24T04:00:00Z","v":162617,"vw":24.985889},{"c":25.29,"h":25.37,"l":24.58,"n":3213,"o":24.75,"t":"2026-08-25T04:00:00Z","v":177681,"vw":25.073777},{"c":24.9,"h":25.03,"l":24.54,"n":5142,"o":24.91,"t":"2026-08-26T04:00:00Z","v":217316,"vw":24.817308},{"c":25.51,"h":25.6,"l":24.74,"n":3828,"o":24.95,"t":"2026-08-27T04:00:00Z","v":148537,"vw":25.368553},{"c":25.63,"h":26.2499,"l":25.07,"n":3474,"o":25.7,"t":"2026-08-28T04:00:00Z","v":161831,"vw":25.496465},{"c":25.31,"h":25.56,"l":24.8695,"n":3564,"o":25.42,"t":"2026-08-31T04:00:00Z","v":152955,"vw":25.383875},{"c":25.07,"h":25.99,"l":24.54,"n":4905,"o":24.6,"t":"2026-09-01T04:00:00Z","v":169577,"vw":25.251988},{"c":25.61,"h":25.87,"l":25.28,"n":3616,"o":25.28,"t":"2026-09-02T04:00:00Z","v":176260,"vw":25.606834},{"c":26.32,"h":26.4,"l":25.32,"n":4174,"o":26.32,"t":"2026-09-03T04:00:00Z","v":182891,"vw":26.040977},{"c":26.33,"h":26.3804,"l":25.32,"n":3674,"o":25.54,"t":"2026-09-04T04:00:00Z","v":116263,"vw":26.028839},{"c":26,"h":26.61,"l":25.9628,"n":3880,"o":26.15,"t":"2026-09-08T04:00:00Z","v":120727,"vw":26.157541},{"c":25.98,"h":26.88,"l":25.9,"n":4479,"o":26.35,"t":"2026-09-09T04:00:00Z","v":166262,"vw":26.114015},{"c":25.36,"h":25.79,"l":25.08,"n":3672,"o":25.5,"t":"2026-09-10T04:00:00Z","v":183365,"vw":25.424459},{"c":25.7,"h":26.09,"l":25.19,"n":2999,"o":25.8,"t":"2026-09-11T04:00:00Z","v":111729,"vw":25.65021},{"c":25.22,"h":25.65,"l":24.46,"n":3890,"o":24.9,"t":"2026-09-14T04:00:00Z","v":203204,"vw":25.163519},{"c":24.78,"h":25.44,"l":24.43,"n":3232,"o":25.4,"t":"2026-09-15T04:00:00Z","v":114826,"vw":24.742824},{"c":24.14,"h":25.4916,"l":23.63,"n":6062,"o":25.16,"t":"2026-09-16T04:00:00Z","v":201429,"vw":24.127479},{"c":24.27,"h":24.845,"l":24.145,"n":4395,"o":24.43,"t":"2026-09-17T04:00:00Z","v":166486,"vw":24.355752},{"c":24.11,"h":24.53,"l":23.72,"n":3913,"o":24.28,"t":"2026-09-18T04:00:00Z","v":419177,"vw":24.125954},{"c":24.14,"h":24.5,"l":23.91,"n":4616,"o":24.21,"t":"2026-09-21T04:00:00Z","v":262188,"vw":24.13707},{"c":24.94,"h":25,"l":24,"n":3706,"o":24.2,"t":"2026-09-22T04:00:00Z","v":210853,"vw":24.725697},{"c":24.13,"h":24.5,"l":23.75,"n":3597,"o":24.43,"t":"2026-09-23T04:00:00Z","v":168002,"vw":24.140234},{"c":23.87,"h":24.08,"l":23.27,"n":2802,"o":24,"t":"2026-09-24T04:00:00Z","v":131819,"vw":23.737376},{"c":23.84,"h":24.05,"l":23.3401,"n":2897,"o":23.79,"t":"2026-09-25T04:00:00Z","v":159610,"vw":23.825092},{"c":23.3,"h":23.39,"l":22.22,"n":3464,"o":23,"t":"2026-09-28T04:00:00Z","v":219535,"vw":23.09919},{"c":23.42,"h":23.515,"l":22.84,"n":4285,"o":23.4,"t":"2026-09-29T04:00:00Z","v":203090,"vw":23.288756},{"c":23.54,"h":23.81,"l":23.15,"n":4694,"o":23.65,"t":"2026-09-30T04:00:00Z","v":247877,"vw":23.454616},{"c":23.77,"h":24.12,"l":23.13,"n":5022,"o":23.48,"t":"2026-10-01T04:00:00Z","v":188678,"vw":23.757851},{"c":24.01,"h":24.4,"l":23.785,"n":3614,"o":24.09,"t":"2026-10-02T04:00:00Z","v":160315,"vw":23.998254},{"c":24.34,"h":24.46,"l":23.33,"n":3952,"o":24.1,"t":"2026-10-05T04:00:00Z","v":204338,"vw":24.060328},{"c":24.84,"h":24.98,"l":24.03,"n":3272,"o":24.37,"t":"2026-10-06T04:00:00Z","v":146682,"vw":24.72963},{"c":24.15,"h":24.5,"l":23.48,"n":4316,"o":24,"t":"2026-10-07T04:00:00Z","v":187006,"vw":24.02355},{"c":24.41,"h":24.57,"l":23.815,"n":4718,"o":24.13,"t":"2026-10-08T04:00:00Z","v":239255,"vw":24.271985},{"c":23.75,"h":24.43,"l":23,"n":6243,"o":23.75,"t":"2026-10-09T04:00:00Z","v":433889,"vw":23.638879},{"c":24.08,"h":24.18,"l":23.25,"n":3782,"o":23.5,"t":"2026-10-12T04:00:00Z","v":185319,"vw":23.862604},{"c":23.73,"h":24.395,"l":23.28,"n":5577,"o":24.33,"t":"2026-10-13T04:00:00Z","v":260948,"vw":23.641801},{"c":23.38,"h":23.57,"l":23,"n":4620,"o":23.14,"t":"2026-10-14T04:00:00Z","v":237271,"vw":23.273981},{"c":23.7,"h":23.89,"l":23.17,"n":4054,"o":23.69,"t":"2026-10-15T04:00:00Z","v":148364,"vw":23.562208},{"c":23.54,"h":24.25,"l":23.47,"n":3774,"o":23.66,"t":"2026-10-16T04:00:00Z","v":130555,"vw":23.714936},{"c":23.41,"h":23.655,"l":23.2956,"n":4020,"o":23.51,"t":"2026-10-19T04:00:00Z","v":171430,"vw":23.440181},{"c":23.21,"h":24.08,"l":22.82,"n":3982,"o":23.3,"t":"2026-10-20T04:00:00Z","v":233526,"vw":23.445739},{"c":22.79,"h":23.44,"l":22.6,"n":5907,"o":23.44,"t":"2026-10-21T04:00:00Z","v":281445,"vw":22.831373}],"volatilityBars":[{"c":24.215,"h":24.35,"l":24,"n":114,"o":24.21,"t":"2026-09-21T13:30:00Z","v":10910,"vw":24.149845},{"c":24.5,"h":24.5,"l":24.215,"n":62,"o":24.215,"t":"2026-09-21T13:45:00Z","v":6424,"vw":24.276081},{"c":24.085,"h":24.24,"l":23.91,"n":84,"o":24.19,"t":"2026-09-21T14:00:00Z","v":4311,"vw":24.098075},{"c":24.03,"h":24.13,"l":24.02,"n":17,"o":24.13,"t":"2026-09-21T14:15:00Z","v":1324,"vw":24.040518},{"c":24,"h":24,"l":23.94,"n":39,"o":23.94,"t":"2026-09-21T14:30:00Z","v":1659,"vw":23.9905},{"c":24.0916,"h":24.0916,"l":23.92,"n":83,"o":23.95,"t":"2026-09-21T14:45:00Z","v":4462,"vw":24.006437},{"c":24.165,"h":24.21,"l":24.07,"n":73,"o":24.07,"t":"2026-09-21T15:00:00Z","v":4393,"vw":24.169629},{"c":24.14,"h":24.14,"l":24.115,"n":37,"o":24.12,"t":"2026-09-21T15:15:00Z","v":1478,"vw":24.124424},{"c":24.14,"h":24.145,"l":24.085,"n":57,"o":24.14,"t":"2026-09-21T15:30:00Z","v":4436,"vw":24.127001},{"c":23.99,"h":24.125,"l":23.98,"n":192,"o":24.08,"t":"2026-09-21T15:45:00Z","v":11439,"vw":24.021352},{"c":24.095,"h":24.17,"l":23.97,"n":129,"o":23.98,"t":"2026-09-21T16:00:00Z","v":12134,"vw":24.012129},{"c":24.28,"h":24.39,"l":24.095,"n":246,"o":24.095,"t":"2026-09-21T16:15:00Z","v":21375,"vw":24.245917},{"c":24.13,"h":24.305,"l":24.13,"n":100,"o":24.28,"t":"2026-09-21T16:30:00Z","v":7852,"vw":24.185095},{"c":24.11,"h":24.26,"l":24.11,"n":49,"o":24.26,"t":"2026-09-21T16:45:00Z","v":5141,"vw":24.171304},{"c":24.2,"h":24.25,"l":24.09,"n":100,"o":24.095,"t":"2026-09-21T17:00:00Z","v":8905,"vw":24.1465},{"c":24.14,"h":24.22,"l":24.14,"n":84,"o":24.2,"t":"2026-09-21T17:15:00Z","v":4285,"vw":24.156798},{"c":24.2,"h":24.21,"l":24.08,"n":118,"o":24.12,"t":"2026-09-21T17:30:00Z","v":8976,"vw":24.138918},{"c":24.13,"h":24.195,"l":24.09,"n":151,"o":24.1301,"t":"2026-09-21T17:45:00Z","v":9046,"vw":24.13109},{"c":24.215,"h":24.215,"l":24.125,"n":167,"o":24.14,"t":"2026-09-21T18:00:00Z","v":7927,"vw":24.170918},{"c":24.24,"h":24.25,"l":24.17,"n":67,"o":24.175,"t":"2026-09-21T18:15:00Z","v":5239,"vw":24.183145},{"c":24.255,"h":24.29,"l":24.17,"n":122,"o":24.24,"t":"2026-09-21T18:30:00Z","v":7884,"vw":24.224603},{"c":24.12,"h":24.3799,"l":24.12,"n":135,"o":24.295,"t":"2026-09-21T18:45:00Z","v":7396,"vw":24.272474},{"c":24.17,"h":24.195,"l":24.11,"n":82,"o":24.18,"t":"2026-09-21T19:00:00Z","v":6781,"vw":24.119137},{"c":24.135,"h":24.165,"l":24.08,"n":203,"o":24.165,"t":"2026-09-21T19:15:00Z","v":8637,"vw":24.099203},{"c":24.18,"h":24.28,"l":24.07,"n":287,"o":24.135,"t":"2026-09-21T19:30:00Z","v":13742,"vw":24.133009},{"c":24.02,"h":24.22,"l":24,"n":890,"o":24.07,"t":"2026-09-21T19:45:00Z","v":49770,"vw":24.08849},{"c":24.14,"h":24.14,"l":24.14,"n":10,"o":24.14,"t":"2026-09-21T20:00:00Z","v":13309,"vw":24.14},{"c":24.03,"h":24.03,"l":24.03,"n":2,"o":24.03,"t":"2026-09-21T22:15:00Z","v":1001,"vw":24.03},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-09-22T12:15:00Z","v":100,"vw":24.15},{"c":24.335,"h":24.67,"l":24,"n":94,"o":24.2,"t":"2026-09-22T13:30:00Z","v":9516,"vw":24.358744},{"c":24.36,"h":24.505,"l":24.34,"n":53,"o":24.505,"t":"2026-09-22T13:45:00Z","v":2737,"vw":24.364539},{"c":24.61,"h":24.61,"l":24.345,"n":61,"o":24.345,"t":"2026-09-22T14:00:00Z","v":5704,"vw":24.527899},{"c":24.31,"h":24.59,"l":24.31,"n":49,"o":24.4401,"t":"2026-09-22T14:15:00Z","v":10965,"vw":24.452523},{"c":24.195,"h":24.415,"l":24,"n":105,"o":24.315,"t":"2026-09-22T14:30:00Z","v":6159,"vw":24.191153},{"c":24.32,"h":24.55,"l":24.05,"n":162,"o":24.2,"t":"2026-09-22T14:45:00Z","v":8852,"vw":24.283683},{"c":24.37,"h":24.4103,"l":24.25,"n":123,"o":24.34,"t":"2026-09-22T15:00:00Z","v":7133,"vw":24.315954},{"c":24.335,"h":24.38,"l":24.32,"n":39,"o":24.38,"t":"2026-09-22T15:15:00Z","v":973,"vw":24.359167},{"c":24.31,"h":24.435,"l":24.31,"n":10,"o":24.435,"t":"2026-09-22T15:30:00Z","v":1525,"vw":24.403493},{"c":24.4,"h":24.4,"l":24.3,"n":18,"o":24.31,"t":"2026-09-22T15:45:00Z","v":800,"vw":24.357556},{"c":24.395,"h":24.47,"l":24.32,"n":75,"o":24.4,"t":"2026-09-22T16:00:00Z","v":4335,"vw":24.379183},{"c":24.4625,"h":24.4625,"l":24.385,"n":14,"o":24.46,"t":"2026-09-22T16:15:00Z","v":2006,"vw":24.455156},{"c":24.61,"h":24.61,"l":24.5175,"n":38,"o":24.53,"t":"2026-09-22T16:30:00Z","v":2270,"vw":24.541327},{"c":24.71,"h":24.71,"l":24.535,"n":51,"o":24.54,"t":"2026-09-22T16:45:00Z","v":1568,"vw":24.593311},{"c":24.61,"h":24.66,"l":24.61,"n":55,"o":24.6593,"t":"2026-09-22T17:00:00Z","v":2613,"vw":24.632458},{"c":24.6,"h":24.6,"l":24.56,"n":71,"o":24.6,"t":"2026-09-22T17:15:00Z","v":2912,"vw":24.58},{"c":24.63,"h":24.63,"l":24.625,"n":14,"o":24.625,"t":"2026-09-22T17:30:00Z","v":502,"vw":24.6275},{"c":24.85,"h":24.85,"l":24.64,"n":283,"o":24.64,"t":"2026-09-22T17:45:00Z","v":12279,"vw":24.709469},{"c":24.87,"h":25,"l":24.775,"n":126,"o":24.85,"t":"2026-09-22T18:00:00Z","v":10864,"vw":24.941717},{"c":24.8,"h":24.89,"l":24.8,"n":65,"o":24.8855,"t":"2026-09-22T18:15:00Z","v":2987,"vw":24.838914},{"c":24.74,"h":24.86,"l":24.73,"n":52,"o":24.79,"t":"2026-09-22T18:30:00Z","v":2420,"vw":24.771552},{"c":24.85,"h":24.86,"l":24.76,"n":57,"o":24.8,"t":"2026-09-22T18:45:00Z","v":2705,"vw":24.816364},{"c":24.91,"h":24.94,"l":24.78,"n":198,"o":24.895,"t":"2026-09-22T19:00:00Z","v":19914,"vw":24.872037},{"c":25,"h":25,"l":24.885,"n":233,"o":24.92,"t":"2026-09-22T19:15:00Z","v":28836,"vw":24.974302},{"c":24.93,"h":25,"l":24.9,"n":225,"o":24.97,"t":"2026-09-22T19:30:00Z","v":15977,"vw":24.980065},{"c":24.9,"h":25,"l":24.9,"n":681,"o":24.98,"t":"2026-09-22T19:45:00Z","v":17494,"vw":24.959733},{"c":24.94,"h":24.94,"l":24.94,"n":7,"o":24.94,"t":"2026-09-22T20:00:00Z","v":13437,"vw":24.94},{"c":23.84,"h":24.5,"l":23.84,"n":89,"o":24.43,"t":"2026-09-23T13:30:00Z","v":3958,"vw":24.220089},{"c":23.8,"h":24.12,"l":23.75,"n":160,"o":24.05,"t":"2026-09-23T13:45:00Z","v":10371,"vw":23.950795},{"c":23.95,"h":24,"l":23.835,"n":140,"o":23.9,"t":"2026-09-23T14:00:00Z","v":7766,"vw":23.945588},{"c":23.96,"h":24.04,"l":23.865,"n":22,"o":23.95,"t":"2026-09-23T14:15:00Z","v":1075,"vw":23.972432},{"c":24.115,"h":24.115,"l":23.955,"n":83,"o":23.955,"t":"2026-09-23T14:30:00Z","v":3525,"vw":24.050011},{"c":24.28,"h":24.28,"l":24,"n":126,"o":24.03,"t":"2026-09-23T14:45:00Z","v":6664,"vw":24.069358},{"c":24.13,"h":24.22,"l":24.13,"n":30,"o":24.22,"t":"2026-09-23T15:00:00Z","v":1735,"vw":24.146333},{"c":24.17,"h":24.225,"l":24.16,"n":62,"o":24.22,"t":"2026-09-23T15:15:00Z","v":3516,"vw":24.190962},{"c":24.06,"h":24.17,"l":24.04,"n":125,"o":24.14,"t":"2026-09-23T15:30:00Z","v":6932,"vw":24.099762},{"c":24.07,"h":24.09,"l":24.06,"n":42,"o":24.09,"t":"2026-09-23T15:45:00Z","v":2003,"vw":24.074275},{"c":24.11,"h":24.18,"l":24.04,"n":113,"o":24.08,"t":"2026-09-23T16:00:00Z","v":9720,"vw":24.131797},{"c":24.06,"h":24.17,"l":24.06,"n":80,"o":24.11,"t":"2026-09-23T16:15:00Z","v":4673,"vw":24.12789},{"c":24.2,"h":24.2,"l":24.115,"n":16,"o":24.17,"t":"2026-09-23T16:30:00Z","v":513,"vw":24.15},{"c":24.11,"h":24.25,"l":24.11,"n":17,"o":24.25,"t":"2026-09-23T16:45:00Z","v":1118,"vw":24.15},{"c":24.125,"h":24.17,"l":24.1,"n":91,"o":24.11,"t":"2026-09-23T17:00:00Z","v":5208,"vw":24.109156},{"c":24.14,"h":24.14,"l":24.12,"n":20,"o":24.13,"t":"2026-09-23T17:15:00Z","v":901,"vw":24.13},{"c":24.18,"h":24.22,"l":24.11,"n":74,"o":24.13,"t":"2026-09-23T17:30:00Z","v":3094,"vw":24.151269},{"c":24.16,"h":24.245,"l":24.16,"n":21,"o":24.23,"t":"2026-09-23T17:45:00Z","v":937,"vw":24.200833},{"c":24.175,"h":24.33,"l":24.155,"n":79,"o":24.29,"t":"2026-09-23T18:00:00Z","v":5383,"vw":24.222094},{"c":24.17,"h":24.2,"l":24.16,"n":18,"o":24.16,"t":"2026-09-23T18:15:00Z","v":2128,"vw":24.188659},{"c":24.17,"h":24.2,"l":24.16,"n":65,"o":24.18,"t":"2026-09-23T18:30:00Z","v":3419,"vw":24.174609},{"c":24.27,"h":24.27,"l":24.21,"n":64,"o":24.215,"t":"2026-09-23T18:45:00Z","v":1721,"vw":24.236083},{"c":24.275,"h":24.3267,"l":24.23,"n":74,"o":24.24,"t":"2026-09-23T19:00:00Z","v":3590,"vw":24.27179},{"c":24.235,"h":24.28,"l":24.19,"n":76,"o":24.275,"t":"2026-09-23T19:15:00Z","v":3814,"vw":24.223868},{"c":24.1,"h":24.26,"l":24.1,"n":408,"o":24.23,"t":"2026-09-23T19:30:00Z","v":12852,"vw":24.181457},{"c":24.21,"h":24.24,"l":24.1,"n":547,"o":24.13,"t":"2026-09-23T19:45:00Z","v":36458,"vw":24.210777},{"c":24.13,"h":24.13,"l":24.13,"n":10,"o":24.13,"t":"2026-09-23T20:00:00Z","v":11852,"vw":24.13},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-24T10:45:00Z","v":377,"vw":23.8},{"c":23.67,"h":24.08,"l":23.67,"n":35,"o":24,"t":"2026-09-24T13:30:00Z","v":1924,"vw":23.955839},{"c":24,"h":24,"l":23.6656,"n":17,"o":23.76,"t":"2026-09-24T13:45:00Z","v":1027,"vw":23.735677},{"c":23.68,"h":24,"l":23.68,"n":12,"o":24,"t":"2026-09-24T14:00:00Z","v":614,"vw":23.865208},{"c":23.66,"h":23.865,"l":23.66,"n":34,"o":23.81,"t":"2026-09-24T14:15:00Z","v":1492,"vw":23.7615},{"c":23.66,"h":23.83,"l":23.66,"n":57,"o":23.695,"t":"2026-09-24T14:30:00Z","v":3406,"vw":23.732944},{"c":23.55,"h":23.815,"l":23.55,"n":121,"o":23.815,"t":"2026-09-24T14:45:00Z","v":4898,"vw":23.678553},{"c":23.475,"h":23.65,"l":23.27,"n":117,"o":23.55,"t":"2026-09-24T15:00:00Z","v":9267,"vw":23.390694},{"c":23.55,"h":23.55,"l":23.48,"n":23,"o":23.48,"t":"2026-09-24T15:15:00Z","v":818,"vw":23.49},{"c":23.625,"h":23.625,"l":23.44,"n":71,"o":23.6,"t":"2026-09-24T15:30:00Z","v":3478,"vw":23.559456},{"c":23.645,"h":23.81,"l":23.63,"n":61,"o":23.63,"t":"2026-09-24T15:45:00Z","v":3182,"vw":23.665405},{"c":23.67,"h":23.725,"l":23.585,"n":101,"o":23.64,"t":"2026-09-24T16:00:00Z","v":5928,"vw":23.660204},{"c":23.995,"h":24.03,"l":23.69,"n":149,"o":23.72,"t":"2026-09-24T16:15:00Z","v":6048,"vw":23.877871},{"c":23.96,"h":24.03,"l":23.84,"n":30,"o":23.845,"t":"2026-09-24T16:30:00Z","v":2631,"vw":23.916315},{"c":23.87,"h":23.92,"l":23.84,"n":88,"o":23.92,"t":"2026-09-24T16:45:00Z","v":6357,"vw":23.884263},{"c":23.83,"h":23.9,"l":23.82,"n":63,"o":23.84,"t":"2026-09-24T17:00:00Z","v":2253,"vw":23.851955},{"c":23.815,"h":23.855,"l":23.8,"n":31,"o":23.855,"t":"2026-09-24T17:15:00Z","v":1131,"vw":23.82},{"c":23.77,"h":23.86,"l":23.77,"n":46,"o":23.8,"t":"2026-09-24T17:30:00Z","v":2502,"vw":23.814872},{"c":23.745,"h":23.785,"l":23.745,"n":7,"o":23.785,"t":"2026-09-24T17:45:00Z","v":347,"vw":23.765769},{"c":23.73,"h":23.79,"l":23.68,"n":77,"o":23.745,"t":"2026-09-24T18:00:00Z","v":2817,"vw":23.730543},{"c":23.75,"h":23.75,"l":23.64,"n":135,"o":23.69,"t":"2026-09-24T18:15:00Z","v":5737,"vw":23.689474},{"c":23.72,"h":23.785,"l":23.72,"n":46,"o":23.785,"t":"2026-09-24T18:30:00Z","v":1352,"vw":23.752695},{"c":23.78,"h":23.78,"l":23.67,"n":55,"o":23.77,"t":"2026-09-24T18:45:00Z","v":2753,"vw":23.722105},{"c":23.72,"h":23.72,"l":23.64,"n":67,"o":23.69,"t":"2026-09-24T19:00:00Z","v":2786,"vw":23.670526},{"c":23.76,"h":23.77,"l":23.67,"n":60,"o":23.72,"t":"2026-09-24T19:15:00Z","v":2599,"vw":23.72296},{"c":23.67,"h":23.76,"l":23.64,"n":211,"o":23.73,"t":"2026-09-24T19:30:00Z","v":9982,"vw":23.693144},{"c":23.82,"h":23.85,"l":23.6792,"n":454,"o":23.705,"t":"2026-09-24T19:45:00Z","v":17510,"vw":23.798242},{"c":23.87,"h":23.87,"l":23.87,"n":10,"o":23.87,"t":"2026-09-24T20:00:00Z","v":12384,"vw":23.87},{"c":24.5,"h":24.5,"l":24.49,"n":2,"o":24.49,"t":"2026-09-25T11:30:00Z","v":2000,"vw":24.499},{"c":23.35,"h":23.79,"l":23.35,"n":21,"o":23.79,"t":"2026-09-25T13:30:00Z","v":2608,"vw":23.715149},{"c":23.4,"h":23.86,"l":23.3401,"n":56,"o":23.86,"t":"2026-09-25T13:45:00Z","v":5287,"vw":23.502628},{"c":23.45,"h":23.46,"l":23.45,"n":8,"o":23.46,"t":"2026-09-25T14:00:00Z","v":356,"vw":23.456667},{"c":23.745,"h":23.745,"l":23.745,"n":4,"o":23.745,"t":"2026-09-25T14:15:00Z","v":910,"vw":23.745},{"c":23.755,"h":23.755,"l":23.59,"n":77,"o":23.66,"t":"2026-09-25T14:30:00Z","v":5458,"vw":23.671375},{"c":23.75,"h":23.7812,"l":23.65,"n":56,"o":23.73,"t":"2026-09-25T14:45:00Z","v":2585,"vw":23.720852},{"c":23.82,"h":23.84,"l":23.82,"n":15,"o":23.84,"t":"2026-09-25T15:00:00Z","v":853,"vw":23.83},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-09-25T15:15:00Z","v":107,"vw":23.7},{"c":23.825,"h":23.96,"l":23.825,"n":24,"o":23.94,"t":"2026-09-25T15:30:00Z","v":781,"vw":23.887097},{"c":23.955,"h":24,"l":23.7,"n":73,"o":23.7555,"t":"2026-09-25T15:45:00Z","v":5212,"vw":23.879023},{"c":23.875,"h":24.05,"l":23.875,"n":89,"o":24.05,"t":"2026-09-25T16:00:00Z","v":4331,"vw":23.962438},{"c":23.86,"h":23.87,"l":23.74,"n":84,"o":23.87,"t":"2026-09-25T16:15:00Z","v":2656,"vw":23.822941},{"c":23.765,"h":23.87,"l":23.73,"n":58,"o":23.87,"t":"2026-09-25T16:30:00Z","v":2931,"vw":23.783527},{"c":23.7,"h":23.77,"l":23.7,"n":74,"o":23.71,"t":"2026-09-25T16:45:00Z","v":3493,"vw":23.74775},{"c":23.77,"h":23.77,"l":23.77,"n":4,"o":23.77,"t":"2026-09-25T17:00:00Z","v":301,"vw":23.77},{"c":23.671,"h":23.74,"l":23.63,"n":166,"o":23.73,"t":"2026-09-25T17:15:00Z","v":6841,"vw":23.699667},{"c":23.87,"h":23.87,"l":23.69,"n":51,"o":23.69,"t":"2026-09-25T17:30:00Z","v":4853,"vw":23.724751},{"c":23.87,"h":23.96,"l":23.71,"n":175,"o":23.85,"t":"2026-09-25T17:45:00Z","v":11247,"vw":23.811185},{"c":23.99,"h":23.99,"l":23.76,"n":63,"o":23.865,"t":"2026-09-25T18:00:00Z","v":4781,"vw":23.857319},{"c":23.86,"h":24,"l":23.79,"n":139,"o":23.89,"t":"2026-09-25T18:15:00Z","v":7496,"vw":23.896818},{"c":23.865,"h":23.93,"l":23.82,"n":68,"o":23.82,"t":"2026-09-25T18:30:00Z","v":4175,"vw":23.875195},{"c":23.95,"h":24,"l":23.8497,"n":81,"o":23.915,"t":"2026-09-25T18:45:00Z","v":6345,"vw":23.920469},{"c":23.975,"h":24,"l":23.96,"n":83,"o":24,"t":"2026-09-25T19:00:00Z","v":4287,"vw":23.977071},{"c":23.93,"h":23.975,"l":23.9,"n":154,"o":23.975,"t":"2026-09-25T19:15:00Z","v":7769,"vw":23.944184},{"c":23.9,"h":23.99,"l":23.9,"n":183,"o":23.9,"t":"2026-09-25T19:30:00Z","v":7889,"vw":23.943306},{"c":23.87,"h":23.92,"l":23.8,"n":570,"o":23.905,"t":"2026-09-25T19:45:00Z","v":19924,"vw":23.858079},{"c":23.84,"h":23.84,"l":23.84,"n":11,"o":23.84,"t":"2026-09-25T20:00:00Z","v":7670,"vw":23.84},{"c":23.2,"h":23.2,"l":23.2,"n":4,"o":23.2,"t":"2026-09-28T11:30:00Z","v":212,"vw":23.2},{"c":22.835,"h":23.22,"l":22.22,"n":276,"o":23,"t":"2026-09-28T13:30:00Z","v":26606,"vw":22.693246},{"c":23.13,"h":23.22,"l":22.64,"n":30,"o":22.64,"t":"2026-09-28T13:45:00Z","v":2578,"vw":22.942216},{"c":23.13,"h":23.21,"l":23.13,"n":12,"o":23.21,"t":"2026-09-28T14:00:00Z","v":532,"vw":23.155},{"c":23.125,"h":23.3,"l":22.96,"n":84,"o":23.0996,"t":"2026-09-28T14:15:00Z","v":5278,"vw":23.157746},{"c":22.965,"h":23.11,"l":22.965,"n":93,"o":23.04,"t":"2026-09-28T14:30:00Z","v":5400,"vw":23.044193},{"c":23.01,"h":23.03,"l":22.82,"n":37,"o":22.96,"t":"2026-09-28T14:45:00Z","v":1644,"vw":22.946154},{"c":23.04,"h":23.07,"l":22.96,"n":60,"o":22.96,"t":"2026-09-28T15:00:00Z","v":2961,"vw":23.010262},{"c":22.95,"h":22.99,"l":22.92,"n":54,"o":22.99,"t":"2026-09-28T15:15:00Z","v":1291,"vw":22.964375},{"c":23.16,"h":23.17,"l":22.93,"n":207,"o":22.93,"t":"2026-09-28T15:30:00Z","v":13738,"vw":23.007346},{"c":23.13,"h":23.13,"l":23.045,"n":18,"o":23.07,"t":"2026-09-28T15:45:00Z","v":1069,"vw":23.061489},{"c":23,"h":23.0682,"l":23,"n":25,"o":23.03,"t":"2026-09-28T16:00:00Z","v":1317,"vw":23.020582},{"c":23.12,"h":23.16,"l":23.04,"n":104,"o":23.04,"t":"2026-09-28T16:15:00Z","v":5404,"vw":23.108163},{"c":23,"h":23.1,"l":22.99,"n":63,"o":23.1,"t":"2026-09-28T16:30:00Z","v":6975,"vw":23.009799},{"c":23.13,"h":23.13,"l":22.95,"n":56,"o":23.04,"t":"2026-09-28T16:45:00Z","v":5186,"vw":23.038089},{"c":23.24,"h":23.27,"l":23.09,"n":93,"o":23.1,"t":"2026-09-28T17:00:00Z","v":5252,"vw":23.13497},{"c":23.28,"h":23.28,"l":23.18,"n":27,"o":23.25,"t":"2026-09-28T17:15:00Z","v":2422,"vw":23.250602},{"c":23.26,"h":23.31,"l":23.22,"n":40,"o":23.27,"t":"2026-09-28T17:30:00Z","v":2011,"vw":23.265711},{"c":23.265,"h":23.36,"l":23.25,"n":67,"o":23.25,"t":"2026-09-28T17:45:00Z","v":3950,"vw":23.294023},{"c":23.28,"h":23.3,"l":23.21,"n":27,"o":23.265,"t":"2026-09-28T18:00:00Z","v":1454,"vw":23.25625},{"c":23.2107,"h":23.26,"l":23.2107,"n":84,"o":23.25,"t":"2026-09-28T18:15:00Z","v":2627,"vw":23.236886},{"c":23.33,"h":23.35,"l":23.21,"n":101,"o":23.21,"t":"2026-09-28T18:30:00Z","v":4598,"vw":23.281626},{"c":23.39,"h":23.39,"l":23.33,"n":48,"o":23.345,"t":"2026-09-28T18:45:00Z","v":1712,"vw":23.35973},{"c":23.32,"h":23.37,"l":23.32,"n":70,"o":23.37,"t":"2026-09-28T19:00:00Z","v":2302,"vw":23.354545},{"c":23.305,"h":23.35,"l":23.29,"n":61,"o":23.35,"t":"2026-09-28T19:15:00Z","v":1897,"vw":23.3225},{"c":23.2,"h":23.34,"l":23.17,"n":293,"o":23.33,"t":"2026-09-28T19:30:00Z","v":21098,"vw":23.247537},{"c":23.26,"h":23.28,"l":23.17,"n":635,"o":23.2,"t":"2026-09-28T19:45:00Z","v":35951,"vw":23.211441},{"c":23.3,"h":23.3,"l":23.3,"n":11,"o":23.3,"t":"2026-09-28T20:00:00Z","v":45374,"vw":23.3},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-09-28T20:30:00Z","v":190,"vw":23.03},{"c":23.3,"h":23.4,"l":23.3,"n":31,"o":23.4,"t":"2026-09-29T13:30:00Z","v":2602,"vw":23.36926},{"c":23.264,"h":23.35,"l":23.264,"n":8,"o":23.35,"t":"2026-09-29T13:45:00Z","v":668,"vw":23.279508},{"c":23.34,"h":23.41,"l":23.26,"n":45,"o":23.41,"t":"2026-09-29T14:00:00Z","v":2587,"vw":23.352986},{"c":23.29,"h":23.46,"l":23.26,"n":78,"o":23.26,"t":"2026-09-29T14:15:00Z","v":5725,"vw":23.377518},{"c":23.25,"h":23.4813,"l":23.2,"n":42,"o":23.4813,"t":"2026-09-29T14:30:00Z","v":4270,"vw":23.335064},{"c":23.145,"h":23.22,"l":23.085,"n":62,"o":23.22,"t":"2026-09-29T14:45:00Z","v":3139,"vw":23.169166},{"c":22.95,"h":23.08,"l":22.88,"n":42,"o":23.08,"t":"2026-09-29T15:00:00Z","v":2525,"vw":22.962798},{"c":22.88,"h":23.015,"l":22.88,"n":124,"o":22.88,"t":"2026-09-29T15:15:00Z","v":6297,"vw":22.938816},{"c":22.945,"h":22.95,"l":22.89,"n":21,"o":22.89,"t":"2026-09-29T15:30:00Z","v":3067,"vw":22.923929},{"c":22.86,"h":22.99,"l":22.84,"n":125,"o":22.945,"t":"2026-09-29T15:45:00Z","v":5670,"vw":22.920204},{"c":22.94,"h":22.94,"l":22.86,"n":64,"o":22.87,"t":"2026-09-29T16:00:00Z","v":2309,"vw":22.898247},{"c":23.15,"h":23.19,"l":22.91,"n":282,"o":22.91,"t":"2026-09-29T16:15:00Z","v":19750,"vw":23.142286},{"c":23.12,"h":23.12,"l":23.12,"n":10,"o":23.12,"t":"2026-09-29T16:30:00Z","v":384,"vw":23.12},{"c":23.07,"h":23.1866,"l":23.06,"n":43,"o":23.1866,"t":"2026-09-29T16:45:00Z","v":1235,"vw":23.123556},{"c":23.01,"h":23.12,"l":23.01,"n":50,"o":23.12,"t":"2026-09-29T17:00:00Z","v":3903,"vw":23.048575},{"c":23.09,"h":23.09,"l":23.04,"n":29,"o":23.08,"t":"2026-09-29T17:15:00Z","v":1190,"vw":23.074286},{"c":23.14,"h":23.14,"l":23.1,"n":39,"o":23.1,"t":"2026-09-29T17:30:00Z","v":1630,"vw":23.124091},{"c":23.375,"h":23.3775,"l":23.175,"n":318,"o":23.19,"t":"2026-09-29T17:45:00Z","v":27778,"vw":23.27232},{"c":23.425,"h":23.515,"l":23.42,"n":133,"o":23.45,"t":"2026-09-29T18:00:00Z","v":5818,"vw":23.462456},{"c":23.46,"h":23.48,"l":23.455,"n":35,"o":23.48,"t":"2026-09-29T18:15:00Z","v":1103,"vw":23.4625},{"c":23.42,"h":23.45,"l":23.33,"n":129,"o":23.36,"t":"2026-09-29T18:30:00Z","v":4087,"vw":23.416799},{"c":23.365,"h":23.43,"l":23.365,"n":27,"o":23.412,"t":"2026-09-29T18:45:00Z","v":1538,"vw":23.393861},{"c":23.43,"h":23.5,"l":23.37,"n":231,"o":23.41,"t":"2026-09-29T19:00:00Z","v":19340,"vw":23.44727},{"c":23.47,"h":23.47,"l":23.46,"n":16,"o":23.46,"t":"2026-09-29T19:15:00Z","v":408,"vw":23.465},{"c":23.38,"h":23.51,"l":23.38,"n":75,"o":23.4,"t":"2026-09-29T19:30:00Z","v":2908,"vw":23.438478},{"c":23.445,"h":23.45,"l":23.32,"n":1138,"o":23.38,"t":"2026-09-29T19:45:00Z","v":41002,"vw":23.390661},{"c":23.42,"h":23.42,"l":23.42,"n":9,"o":23.42,"t":"2026-09-29T20:00:00Z","v":19077,"vw":23.42},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-29T23:45:00Z","v":100,"vw":23.5},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-09-30T12:45:00Z","v":100,"vw":23.45},{"c":23.45,"h":23.65,"l":23.45,"n":42,"o":23.65,"t":"2026-09-30T13:30:00Z","v":2340,"vw":23.591529},{"c":23.25,"h":23.45,"l":23.25,"n":19,"o":23.45,"t":"2026-09-30T13:45:00Z","v":2321,"vw":23.320026},{"c":23.47,"h":23.6,"l":23.25,"n":65,"o":23.375,"t":"2026-09-30T14:00:00Z","v":7263,"vw":23.430516},{"c":23.43,"h":23.81,"l":23.425,"n":157,"o":23.425,"t":"2026-09-30T14:15:00Z","v":12015,"vw":23.659},{"c":23.42,"h":23.455,"l":23.32,"n":150,"o":23.43,"t":"2026-09-30T14:30:00Z","v":10499,"vw":23.406363},{"c":23.26,"h":23.425,"l":23.26,"n":28,"o":23.26,"t":"2026-09-30T14:45:00Z","v":1225,"vw":23.279},{"c":23.345,"h":23.43,"l":23.26,"n":141,"o":23.26,"t":"2026-09-30T15:00:00Z","v":9857,"vw":23.371696},{"c":23.2,"h":23.345,"l":23.17,"n":108,"o":23.345,"t":"2026-09-30T15:15:00Z","v":4019,"vw":23.261522},{"c":23.225,"h":23.32,"l":23.15,"n":121,"o":23.25,"t":"2026-09-30T15:30:00Z","v":7137,"vw":23.256285},{"c":23.205,"h":23.28,"l":23.15,"n":76,"o":23.28,"t":"2026-09-30T15:45:00Z","v":3907,"vw":23.200076},{"c":23.5,"h":23.51,"l":23.16,"n":704,"o":23.16,"t":"2026-09-30T16:00:00Z","v":45453,"vw":23.42328},{"c":23.44,"h":23.465,"l":23.32,"n":59,"o":23.465,"t":"2026-09-30T16:15:00Z","v":4294,"vw":23.424285},{"c":23.4,"h":23.48,"l":23.4,"n":156,"o":23.43,"t":"2026-09-30T16:30:00Z","v":6217,"vw":23.428437},{"c":23.47,"h":23.48,"l":23.405,"n":56,"o":23.405,"t":"2026-09-30T16:45:00Z","v":4640,"vw":23.437234},{"c":23.32,"h":23.455,"l":23.32,"n":117,"o":23.455,"t":"2026-09-30T17:00:00Z","v":3140,"vw":23.376802},{"c":23.36,"h":23.36,"l":23.305,"n":92,"o":23.325,"t":"2026-09-30T17:15:00Z","v":3765,"vw":23.337274},{"c":23.38,"h":23.38,"l":23.33,"n":53,"o":23.36,"t":"2026-09-30T17:30:00Z","v":2409,"vw":23.351419},{"c":23.33,"h":23.36,"l":23.32,"n":119,"o":23.35,"t":"2026-09-30T17:45:00Z","v":3614,"vw":23.337961},{"c":23.4,"h":23.4,"l":23.3,"n":124,"o":23.33,"t":"2026-09-30T18:00:00Z","v":5500,"vw":23.366376},{"c":23.455,"h":23.49,"l":23.37,"n":80,"o":23.4,"t":"2026-09-30T18:15:00Z","v":6201,"vw":23.442246},{"c":23.525,"h":23.525,"l":23.41,"n":99,"o":23.5,"t":"2026-09-30T18:30:00Z","v":6953,"vw":23.456364},{"c":23.58,"h":23.58,"l":23.495,"n":61,"o":23.52,"t":"2026-09-30T18:45:00Z","v":2948,"vw":23.534706},{"c":23.55,"h":23.595,"l":23.55,"n":69,"o":23.595,"t":"2026-09-30T19:00:00Z","v":2266,"vw":23.567315},{"c":23.44,"h":23.565,"l":23.42,"n":178,"o":23.565,"t":"2026-09-30T19:15:00Z","v":10361,"vw":23.483247},{"c":23.47,"h":23.48,"l":23.42,"n":198,"o":23.455,"t":"2026-09-30T19:30:00Z","v":9666,"vw":23.446194},{"c":23.53,"h":23.63,"l":23.44,"n":795,"o":23.44,"t":"2026-09-30T19:45:00Z","v":38591,"vw":23.541483},{"c":23.54,"h":23.54,"l":23.54,"n":9,"o":23.54,"t":"2026-09-30T20:00:00Z","v":17274,"vw":23.54},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-01T10:45:00Z","v":500,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-01T11:00:00Z","v":1374,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-01T11:15:00Z","v":1000,"vw":23.5},{"c":23.25,"h":23.48,"l":23.25,"n":36,"o":23.48,"t":"2026-10-01T13:30:00Z","v":2916,"vw":23.418686},{"c":23.3,"h":23.375,"l":23.13,"n":107,"o":23.32,"t":"2026-10-01T14:00:00Z","v":4538,"vw":23.252479},{"c":23.33,"h":23.345,"l":23.24,"n":26,"o":23.24,"t":"2026-10-01T14:15:00Z","v":4730,"vw":23.33965},{"c":23.34,"h":23.48,"l":23.33,"n":46,"o":23.33,"t":"2026-10-01T14:30:00Z","v":1987,"vw":23.404598},{"c":23.31,"h":23.34,"l":23.25,"n":14,"o":23.25,"t":"2026-10-01T14:45:00Z","v":574,"vw":23.31},{"c":23.34,"h":23.34,"l":23.34,"n":5,"o":23.34,"t":"2026-10-01T15:00:00Z","v":290,"vw":23.34},{"c":23.34,"h":23.34,"l":23.34,"n":16,"o":23.34,"t":"2026-10-01T15:15:00Z","v":704,"vw":23.34},{"c":23.405,"h":23.48,"l":23.32,"n":20,"o":23.34,"t":"2026-10-01T15:30:00Z","v":1112,"vw":23.403977},{"c":23.4901,"h":23.4901,"l":23.31,"n":73,"o":23.36,"t":"2026-10-01T15:45:00Z","v":3860,"vw":23.456735},{"c":23.5894,"h":23.59,"l":23.52,"n":9,"o":23.52,"t":"2026-10-01T16:00:00Z","v":721,"vw":23.578073},{"c":23.52,"h":23.575,"l":23.5,"n":73,"o":23.55,"t":"2026-10-01T16:15:00Z","v":2742,"vw":23.533779},{"c":23.67,"h":23.67,"l":23.53,"n":115,"o":23.55,"t":"2026-10-01T16:30:00Z","v":5520,"vw":23.588776},{"c":23.67,"h":23.71,"l":23.61,"n":33,"o":23.71,"t":"2026-10-01T16:45:00Z","v":2379,"vw":23.62612},{"c":23.74,"h":23.83,"l":23.67,"n":75,"o":23.67,"t":"2026-10-01T17:00:00Z","v":4062,"vw":23.738293},{"c":23.92,"h":23.94,"l":23.84,"n":63,"o":23.84,"t":"2026-10-01T17:15:00Z","v":2536,"vw":23.890123},{"c":24.065,"h":24.065,"l":23.97,"n":114,"o":23.99,"t":"2026-10-01T17:30:00Z","v":10199,"vw":24.014841},{"c":23.88,"h":24.12,"l":23.88,"n":148,"o":24.12,"t":"2026-10-01T17:45:00Z","v":6603,"vw":23.970667},{"c":23.92,"h":23.92,"l":23.825,"n":59,"o":23.89,"t":"2026-10-01T18:00:00Z","v":2346,"vw":23.888263},{"c":23.92,"h":23.99,"l":23.92,"n":249,"o":23.96,"t":"2026-10-01T18:15:00Z","v":5117,"vw":23.959424},{"c":23.8,"h":23.95,"l":23.8,"n":213,"o":23.91,"t":"2026-10-01T18:30:00Z","v":5480,"vw":23.876411},{"c":23.85,"h":23.85,"l":23.79,"n":54,"o":23.815,"t":"2026-10-01T18:45:00Z","v":2056,"vw":23.819525},{"c":23.815,"h":23.83,"l":23.815,"n":42,"o":23.815,"t":"2026-10-01T19:00:00Z","v":876,"vw":23.82},{"c":23.815,"h":23.815,"l":23.78,"n":35,"o":23.78,"t":"2026-10-01T19:15:00Z","v":525,"vw":23.799305},{"c":23.79,"h":23.83,"l":23.72,"n":239,"o":23.77,"t":"2026-10-01T19:30:00Z","v":7820,"vw":23.77364},{"c":23.74,"h":23.92,"l":23.68,"n":1518,"o":23.795,"t":"2026-10-01T19:45:00Z","v":76776,"vw":23.822019},{"c":23.77,"h":23.79,"l":23.77,"n":9,"o":23.77,"t":"2026-10-01T20:00:00Z","v":9983,"vw":23.770696},{"c":23.73,"h":23.76,"l":23.73,"n":4,"o":23.76,"t":"2026-10-02T08:15:00Z","v":500,"vw":23.753333},{"c":23.94,"h":24.3015,"l":23.84,"n":71,"o":24.09,"t":"2026-10-02T13:30:00Z","v":4002,"vw":24.069204},{"c":24.33,"h":24.4,"l":24.05,"n":47,"o":24.05,"t":"2026-10-02T13:45:00Z","v":2881,"vw":24.274028},{"c":24.19,"h":24.4,"l":24.145,"n":15,"o":24.4,"t":"2026-10-02T14:00:00Z","v":1214,"vw":24.270793},{"c":24.1925,"h":24.2907,"l":24.12,"n":35,"o":24.2907,"t":"2026-10-02T14:15:00Z","v":2601,"vw":24.208649},{"c":24.12,"h":24.18,"l":24.115,"n":40,"o":24.1353,"t":"2026-10-02T14:30:00Z","v":4545,"vw":24.1529},{"c":23.87,"h":24.12,"l":23.84,"n":145,"o":24.12,"t":"2026-10-02T14:45:00Z","v":9616,"vw":23.912907},{"c":23.8951,"h":23.8951,"l":23.81,"n":92,"o":23.86,"t":"2026-10-02T15:00:00Z","v":5370,"vw":23.873574},{"c":23.8824,"h":24,"l":23.85,"n":76,"o":23.95,"t":"2026-10-02T15:15:00Z","v":3112,"vw":23.907844},{"c":23.94,"h":23.94,"l":23.785,"n":90,"o":23.85,"t":"2026-10-02T15:30:00Z","v":7057,"vw":23.829202},{"c":23.88,"h":23.94,"l":23.88,"n":27,"o":23.94,"t":"2026-10-02T15:45:00Z","v":1374,"vw":23.913106},{"c":24.07,"h":24.07,"l":23.84,"n":237,"o":23.93,"t":"2026-10-02T16:00:00Z","v":16002,"vw":23.923838},{"c":24.05,"h":24.1699,"l":24.05,"n":23,"o":24.07,"t":"2026-10-02T16:15:00Z","v":1626,"vw":24.099397},{"c":24.08,"h":24.08,"l":24.03,"n":45,"o":24.04,"t":"2026-10-02T16:30:00Z","v":1791,"vw":24.050769},{"c":24.1512,"h":24.1512,"l":24.0672,"n":33,"o":24.0672,"t":"2026-10-02T16:45:00Z","v":1819,"vw":24.108194},{"c":24.07,"h":24.125,"l":24.07,"n":43,"o":24.115,"t":"2026-10-02T17:00:00Z","v":2208,"vw":24.10147},{"c":24.08,"h":24.09,"l":24.01,"n":150,"o":24.07,"t":"2026-10-02T17:15:00Z","v":7353,"vw":24.033555},{"c":24.14,"h":24.14,"l":24.08,"n":23,"o":24.08,"t":"2026-10-02T17:30:00Z","v":1081,"vw":24.089375},{"c":24.065,"h":24.09,"l":24.05,"n":60,"o":24.06,"t":"2026-10-02T17:45:00Z","v":1361,"vw":24.0625},{"c":24.005,"h":24.065,"l":23.96,"n":77,"o":24.065,"t":"2026-10-02T18:00:00Z","v":3786,"vw":24.012526},{"c":23.98,"h":23.98,"l":23.9,"n":130,"o":23.96,"t":"2026-10-02T18:15:00Z","v":7849,"vw":23.94919},{"c":24.02,"h":24.02,"l":23.9794,"n":52,"o":24,"t":"2026-10-02T18:30:00Z","v":1602,"vw":23.99801},{"c":24.08,"h":24.08,"l":24.03,"n":33,"o":24.07,"t":"2026-10-02T18:45:00Z","v":992,"vw":24.057719},{"c":24.06,"h":24.07,"l":24.06,"n":31,"o":24.07,"t":"2026-10-02T19:00:00Z","v":1550,"vw":24.061776},{"c":24.07,"h":24.09,"l":24.05,"n":26,"o":24.05,"t":"2026-10-02T19:15:00Z","v":1004,"vw":24.065},{"c":23.985,"h":24.04,"l":23.9672,"n":234,"o":24.02,"t":"2026-10-02T19:30:00Z","v":12442,"vw":24.00043},{"c":24.045,"h":24.08,"l":23.975,"n":736,"o":24.02,"t":"2026-10-02T19:45:00Z","v":23923,"vw":24.016696},{"c":24.01,"h":24.01,"l":24.01,"n":8,"o":24.01,"t":"2026-10-02T20:00:00Z","v":20966,"vw":24.01},{"c":23.69,"h":24.1,"l":23.69,"n":45,"o":24.1,"t":"2026-10-05T13:30:00Z","v":1588,"vw":24.030762},{"c":23.71,"h":23.8,"l":23.65,"n":37,"o":23.73,"t":"2026-10-05T13:45:00Z","v":1188,"vw":23.71},{"c":23.685,"h":23.7275,"l":23.52,"n":54,"o":23.71,"t":"2026-10-05T14:00:00Z","v":3619,"vw":23.703895},{"c":23.45,"h":23.6975,"l":23.45,"n":55,"o":23.68,"t":"2026-10-05T14:15:00Z","v":3839,"vw":23.504335},{"c":23.99,"h":24.095,"l":23.33,"n":893,"o":23.38,"t":"2026-10-05T14:30:00Z","v":62412,"vw":23.876354},{"c":23.915,"h":24.17,"l":23.73,"n":88,"o":23.88,"t":"2026-10-05T14:45:00Z","v":8250,"vw":23.889743},{"c":23.86,"h":23.9599,"l":23.84,"n":60,"o":23.84,"t":"2026-10-05T15:00:00Z","v":4584,"vw":23.913508},{"c":24.01,"h":24.01,"l":23.9,"n":104,"o":23.94,"t":"2026-10-05T15:15:00Z","v":5337,"vw":23.945883},{"c":24.14,"h":24.14,"l":24.04,"n":87,"o":24.04,"t":"2026-10-05T15:30:00Z","v":7384,"vw":24.063289},{"c":24.16,"h":24.18,"l":24.05,"n":57,"o":24.0501,"t":"2026-10-05T15:45:00Z","v":3541,"vw":24.087681},{"c":24.18,"h":24.18,"l":24.08,"n":51,"o":24.15,"t":"2026-10-05T16:00:00Z","v":3405,"vw":24.144752},{"c":24.22,"h":24.22,"l":24.17,"n":46,"o":24.17,"t":"2026-10-05T16:15:00Z","v":1716,"vw":24.185319},{"c":24.23,"h":24.23,"l":24.18,"n":77,"o":24.2,"t":"2026-10-05T16:30:00Z","v":3995,"vw":24.209231},{"c":24.265,"h":24.28,"l":24.25,"n":33,"o":24.25,"t":"2026-10-05T16:45:00Z","v":1925,"vw":24.269091},{"c":24.16,"h":24.25,"l":24.16,"n":100,"o":24.245,"t":"2026-10-05T17:00:00Z","v":5861,"vw":24.186326},{"c":24.1808,"h":24.1808,"l":24.16,"n":21,"o":24.16,"t":"2026-10-05T17:15:00Z","v":1490,"vw":24.162876},{"c":24.105,"h":24.18,"l":24.08,"n":88,"o":24.17,"t":"2026-10-05T17:30:00Z","v":7641,"vw":24.15806},{"c":24.17,"h":24.17,"l":24.07,"n":34,"o":24.07,"t":"2026-10-05T17:45:00Z","v":1220,"vw":24.14599},{"c":24.21,"h":24.21,"l":24.17,"n":51,"o":24.17,"t":"2026-10-05T18:00:00Z","v":2456,"vw":24.187254},{"c":24.3,"h":24.3,"l":24.1927,"n":63,"o":24.1927,"t":"2026-10-05T18:15:00Z","v":5751,"vw":24.224756},{"c":24.41,"h":24.41,"l":24.31,"n":61,"o":24.33,"t":"2026-10-05T18:30:00Z","v":2306,"vw":24.342777},{"c":24.43,"h":24.43,"l":24.38,"n":101,"o":24.41,"t":"2026-10-05T18:45:00Z","v":4091,"vw":24.402618},{"c":24.36,"h":24.46,"l":24.3201,"n":136,"o":24.41,"t":"2026-10-05T19:00:00Z","v":6892,"vw":24.397903},{"c":24.37,"h":24.39,"l":24.34,"n":74,"o":24.38,"t":"2026-10-05T19:15:00Z","v":4867,"vw":24.366174},{"c":24.4,"h":24.425,"l":24.34,"n":130,"o":24.36,"t":"2026-10-05T19:30:00Z","v":6101,"vw":24.375759},{"c":24.37,"h":24.42,"l":24.29,"n":616,"o":24.3962,"t":"2026-10-05T19:45:00Z","v":20521,"vw":24.357175},{"c":24.34,"h":24.34,"l":24.32,"n":9,"o":24.34,"t":"2026-10-05T20:00:00Z","v":9174,"vw":24.339564},{"c":24.4986,"h":24.4986,"l":24.4986,"n":1,"o":24.4986,"t":"2026-10-05T23:00:00Z","v":100,"vw":24.4986},{"c":24.4868,"h":24.4868,"l":24.14,"n":44,"o":24.37,"t":"2026-10-06T13:30:00Z","v":4741,"vw":24.355095},{"c":24.32,"h":24.32,"l":24.0401,"n":92,"o":24.25,"t":"2026-10-06T13:45:00Z","v":7725,"vw":24.231209},{"c":24.25,"h":24.315,"l":24.21,"n":48,"o":24.28,"t":"2026-10-06T14:00:00Z","v":2781,"vw":24.256818},{"c":24.34,"h":24.34,"l":24.18,"n":58,"o":24.25,"t":"2026-10-06T14:15:00Z","v":2401,"vw":24.2425},{"c":24.37,"h":24.37,"l":24.03,"n":48,"o":24.28,"t":"2026-10-06T14:30:00Z","v":3887,"vw":24.318985},{"c":24.41,"h":24.41,"l":24.19,"n":37,"o":24.35,"t":"2026-10-06T14:45:00Z","v":1633,"vw":24.335},{"c":24.47,"h":24.48,"l":24.31,"n":47,"o":24.34,"t":"2026-10-06T15:00:00Z","v":2207,"vw":24.395169},{"c":24.555,"h":24.555,"l":24.4745,"n":43,"o":24.4745,"t":"2026-10-06T15:15:00Z","v":1881,"vw":24.499544},{"c":24.64,"h":24.66,"l":24.55,"n":41,"o":24.55,"t":"2026-10-06T15:30:00Z","v":1878,"vw":24.595377},{"c":24.71,"h":24.71,"l":24.66,"n":65,"o":24.665,"t":"2026-10-06T15:45:00Z","v":3002,"vw":24.669483},{"c":24.785,"h":24.805,"l":24.74,"n":51,"o":24.74,"t":"2026-10-06T16:00:00Z","v":1791,"vw":24.766875},{"c":24.805,"h":24.82,"l":24.78,"n":75,"o":24.81,"t":"2026-10-06T16:15:00Z","v":4420,"vw":24.798076},{"c":24.78,"h":24.78,"l":24.77,"n":41,"o":24.77,"t":"2026-10-06T16:30:00Z","v":1405,"vw":24.774255},{"c":24.7201,"h":24.77,"l":24.7201,"n":34,"o":24.73,"t":"2026-10-06T16:45:00Z","v":1124,"vw":24.749396},{"c":24.77,"h":24.77,"l":24.72,"n":43,"o":24.77,"t":"2026-10-06T17:00:00Z","v":1941,"vw":24.762308},{"c":24.745,"h":24.78,"l":24.7,"n":57,"o":24.76,"t":"2026-10-06T17:15:00Z","v":3710,"vw":24.750608},{"c":24.88,"h":24.88,"l":24.755,"n":114,"o":24.76,"t":"2026-10-06T17:30:00Z","v":4569,"vw":24.797176},{"c":24.85,"h":24.91,"l":24.71,"n":370,"o":24.87,"t":"2026-10-06T17:45:00Z","v":20023,"vw":24.805998},{"c":24.935,"h":24.935,"l":24.86,"n":39,"o":24.86,"t":"2026-10-06T18:00:00Z","v":2018,"vw":24.900435},{"c":24.94,"h":24.94,"l":24.88,"n":58,"o":24.94,"t":"2026-10-06T18:15:00Z","v":2504,"vw":24.902885},{"c":24.8951,"h":24.9282,"l":24.85,"n":34,"o":24.85,"t":"2026-10-06T18:30:00Z","v":1774,"vw":24.885196},{"c":24.92,"h":24.97,"l":24.89,"n":112,"o":24.89,"t":"2026-10-06T18:45:00Z","v":6542,"vw":24.948591},{"c":24.93,"h":24.98,"l":24.9,"n":145,"o":24.93,"t":"2026-10-06T19:00:00Z","v":7640,"vw":24.94981},{"c":24.96,"h":24.96,"l":24.86,"n":109,"o":24.915,"t":"2026-10-06T19:15:00Z","v":14062,"vw":24.901551},{"c":24.885,"h":24.9409,"l":24.86,"n":96,"o":24.9409,"t":"2026-10-06T19:30:00Z","v":2490,"vw":24.909029},{"c":24.83,"h":24.88,"l":24.785,"n":428,"o":24.88,"t":"2026-10-06T19:45:00Z","v":12740,"vw":24.834655},{"c":24.84,"h":24.84,"l":24.84,"n":12,"o":24.84,"t":"2026-10-06T20:00:00Z","v":12411,"vw":24.84},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-10-06T20:45:00Z","v":100,"vw":25.32},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-07T09:15:00Z","v":101,"vw":24.51},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-07T12:45:00Z","v":100,"vw":24.25},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-07T13:00:00Z","v":1244,"vw":24},{"c":24.195,"h":24.195,"l":23.82,"n":76,"o":24,"t":"2026-10-07T13:30:00Z","v":11853,"vw":24.074785},{"c":24.195,"h":24.5,"l":24.195,"n":20,"o":24.195,"t":"2026-10-07T13:45:00Z","v":4463,"vw":24.451144},{"c":23.885,"h":24.2,"l":23.88,"n":85,"o":23.92,"t":"2026-10-07T14:00:00Z","v":4741,"vw":23.980611},{"c":23.655,"h":23.8851,"l":23.48,"n":117,"o":23.885,"t":"2026-10-07T14:15:00Z","v":7565,"vw":23.774585},{"c":23.69,"h":23.785,"l":23.64,"n":156,"o":23.715,"t":"2026-10-07T14:30:00Z","v":10413,"vw":23.711244},{"c":23.68,"h":23.76,"l":23.56,"n":106,"o":23.76,"t":"2026-10-07T14:45:00Z","v":9165,"vw":23.671242},{"c":23.6,"h":23.7,"l":23.59,"n":90,"o":23.64,"t":"2026-10-07T15:00:00Z","v":7316,"vw":23.661383},{"c":24.075,"h":24.14,"l":23.6,"n":364,"o":23.68,"t":"2026-10-07T15:15:00Z","v":24746,"vw":23.790892},{"c":24.2186,"h":24.24,"l":24.075,"n":145,"o":24.075,"t":"2026-10-07T15:30:00Z","v":10356,"vw":24.111423},{"c":24.2,"h":24.2,"l":24.125,"n":62,"o":24.125,"t":"2026-10-07T15:45:00Z","v":2173,"vw":24.167083},{"c":24.19,"h":24.19,"l":24.15,"n":81,"o":24.19,"t":"2026-10-07T16:00:00Z","v":3199,"vw":24.169048},{"c":24.24,"h":24.24,"l":24.18,"n":90,"o":24.2,"t":"2026-10-07T16:15:00Z","v":3592,"vw":24.207931},{"c":24.28204,"h":24.2901,"l":24.25,"n":44,"o":24.25,"t":"2026-10-07T16:30:00Z","v":1848,"vw":24.276023},{"c":24.28,"h":24.33,"l":24.275,"n":100,"o":24.275,"t":"2026-10-07T16:45:00Z","v":3498,"vw":24.29921},{"c":24.39,"h":24.41,"l":24.32,"n":134,"o":24.34,"t":"2026-10-07T17:00:00Z","v":4904,"vw":24.355145},{"c":24.28,"h":24.38,"l":24.28,"n":67,"o":24.34,"t":"2026-10-07T17:15:00Z","v":1760,"vw":24.32},{"c":24.29,"h":24.31,"l":24.24,"n":96,"o":24.24,"t":"2026-10-07T17:30:00Z","v":3080,"vw":24.257933},{"c":24.2427,"h":24.29,"l":24.2427,"n":24,"o":24.29,"t":"2026-10-07T17:45:00Z","v":4644,"vw":24.258997},{"c":24.31,"h":24.34,"l":24.18,"n":69,"o":24.23,"t":"2026-10-07T18:00:00Z","v":2377,"vw":24.286923},{"c":24.37,"h":24.4028,"l":24.345,"n":82,"o":24.36,"t":"2026-10-07T18:15:00Z","v":2865,"vw":24.364405},{"c":24.37,"h":24.38,"l":24.37,"n":40,"o":24.38,"t":"2026-10-07T18:30:00Z","v":1005,"vw":24.375909},{"c":24.37,"h":24.38,"l":24.37,"n":19,"o":24.38,"t":"2026-10-07T18:45:00Z","v":881,"vw":24.376},{"c":24.26,"h":24.37,"l":24.26,"n":99,"o":24.37,"t":"2026-10-07T19:00:00Z","v":6588,"vw":24.301593},{"c":24.18,"h":24.3,"l":24.13,"n":109,"o":24.28,"t":"2026-10-07T19:15:00Z","v":5861,"vw":24.199657},{"c":24.13,"h":24.17,"l":24.07,"n":117,"o":24.17,"t":"2026-10-07T19:30:00Z","v":5156,"vw":24.123974},{"c":24.13,"h":24.18,"l":24.07,"n":592,"o":24.07,"t":"2026-10-07T19:45:00Z","v":14817,"vw":24.144733},{"c":24.15,"h":24.15,"l":24.15,"n":12,"o":24.15,"t":"2026-10-07T20:00:00Z","v":9684,"vw":24.15},{"c":23.6913,"h":23.6913,"l":23.6913,"n":1,"o":23.6913,"t":"2026-10-07T23:00:00Z","v":450,"vw":23.6913},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-08T09:30:00Z","v":300,"vw":24},{"c":24.18,"h":24.18,"l":23.815,"n":31,"o":24.13,"t":"2026-10-08T13:30:00Z","v":2852,"vw":24.104439},{"c":24.52,"h":24.57,"l":24.085,"n":96,"o":24.25,"t":"2026-10-08T13:45:00Z","v":8710,"vw":24.459541},{"c":24.18,"h":24.37,"l":24,"n":149,"o":24.37,"t":"2026-10-08T14:00:00Z","v":9291,"vw":24.20032},{"c":24.27,"h":24.435,"l":24.02,"n":165,"o":24.03,"t":"2026-10-08T14:15:00Z","v":9181,"vw":24.303529},{"c":24.32,"h":24.35,"l":24.21,"n":90,"o":24.35,"t":"2026-10-08T14:30:00Z","v":6790,"vw":24.304923},{"c":24.36,"h":24.4,"l":24.04,"n":342,"o":24.32,"t":"2026-10-08T14:45:00Z","v":19237,"vw":24.282404},{"c":24.1,"h":24.29,"l":24,"n":116,"o":24.29,"t":"2026-10-08T15:00:00Z","v":9376,"vw":24.228563},{"c":24.045,"h":24.155,"l":23.98,"n":93,"o":24,"t":"2026-10-08T15:15:00Z","v":9018,"vw":23.991085},{"c":23.905,"h":24.05,"l":23.9,"n":82,"o":24.05,"t":"2026-10-08T15:30:00Z","v":3840,"vw":23.947733},{"c":23.88,"h":24.07,"l":23.82,"n":300,"o":23.89,"t":"2026-10-08T15:45:00Z","v":15355,"vw":23.971803},{"c":23.87,"h":23.955,"l":23.86,"n":35,"o":23.88,"t":"2026-10-08T16:00:00Z","v":1517,"vw":23.923077},{"c":24.1,"h":24.2,"l":23.86,"n":127,"o":23.86,"t":"2026-10-08T16:15:00Z","v":7507,"vw":24.073625},{"c":24.03,"h":24.035,"l":24.03,"n":27,"o":24.03,"t":"2026-10-08T16:30:00Z","v":664,"vw":24.031599},{"c":24.175,"h":24.18,"l":24.03,"n":109,"o":24.03,"t":"2026-10-08T16:45:00Z","v":4358,"vw":24.116304},{"c":24.32,"h":24.32,"l":24.14,"n":69,"o":24.14,"t":"2026-10-08T17:00:00Z","v":2463,"vw":24.218649},{"c":24.29,"h":24.38,"l":24.28,"n":43,"o":24.29,"t":"2026-10-08T17:15:00Z","v":2106,"vw":24.318883},{"c":24.27,"h":24.34,"l":24.2,"n":128,"o":24.28,"t":"2026-10-08T17:30:00Z","v":4662,"vw":24.262143},{"c":24.23,"h":24.34,"l":24.21,"n":99,"o":24.31,"t":"2026-10-08T17:45:00Z","v":3943,"vw":24.267135},{"c":24.18,"h":24.24,"l":24.165,"n":126,"o":24.21,"t":"2026-10-08T18:00:00Z","v":4745,"vw":24.202521},{"c":24.225,"h":24.225,"l":24.16,"n":53,"o":24.165,"t":"2026-10-08T18:15:00Z","v":1973,"vw":24.204619},{"c":24.125,"h":24.19,"l":24.125,"n":63,"o":24.19,"t":"2026-10-08T18:30:00Z","v":1942,"vw":24.174133},{"c":24.26,"h":24.26,"l":24.135,"n":61,"o":24.18,"t":"2026-10-08T18:45:00Z","v":1710,"vw":24.20403},{"c":24.38,"h":24.38,"l":24.29,"n":196,"o":24.3,"t":"2026-10-08T19:00:00Z","v":10894,"vw":24.322481},{"c":24.405,"h":24.405,"l":24.3,"n":134,"o":24.37,"t":"2026-10-08T19:15:00Z","v":5066,"vw":24.364098},{"c":24.38,"h":24.4,"l":24.315,"n":266,"o":24.38,"t":"2026-10-08T19:30:00Z","v":11448,"vw":24.365912},{"c":24.38,"h":24.44,"l":24.31,"n":992,"o":24.34,"t":"2026-10-08T19:45:00Z","v":41799,"vw":24.363928},{"c":24.41,"h":24.41,"l":24.38,"n":13,"o":24.41,"t":"2026-10-08T20:00:00Z","v":30308,"vw":24.409901},{"c":24.41,"h":24.44,"l":24.41,"n":5,"o":24.44,"t":"2026-10-09T08:00:00Z","v":650,"vw":24.427692},{"c":23.8,"h":24.44,"l":23.8,"n":15,"o":24.44,"t":"2026-10-09T08:15:00Z","v":1899,"vw":23.950961},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-09T08:30:00Z","v":120,"vw":23.8},{"c":22.8,"h":23.01,"l":22.8,"n":4,"o":23.01,"t":"2026-10-09T13:00:00Z","v":421,"vw":22.910818},{"c":23.54,"h":24.43,"l":23.07,"n":159,"o":23.75,"t":"2026-10-09T13:30:00Z","v":39527,"vw":23.821156},{"c":23.435,"h":23.6,"l":23.22,"n":136,"o":23.52,"t":"2026-10-09T13:45:00Z","v":40649,"vw":23.478085},{"c":23.54,"h":23.615,"l":23.1802,"n":271,"o":23.3,"t":"2026-10-09T14:00:00Z","v":21810,"vw":23.431748},{"c":23.405,"h":23.56,"l":23.3,"n":168,"o":23.4,"t":"2026-10-09T14:15:00Z","v":12403,"vw":23.430844},{"c":23.27,"h":23.32,"l":23.19,"n":145,"o":23.29,"t":"2026-10-09T14:30:00Z","v":7142,"vw":23.269113},{"c":23.16,"h":23.29,"l":23.0288,"n":238,"o":23.28,"t":"2026-10-09T14:45:00Z","v":11073,"vw":23.154467},{"c":23.12,"h":23.17,"l":23.01,"n":150,"o":23.11,"t":"2026-10-09T15:00:00Z","v":11041,"vw":23.077726},{"c":23.21,"h":23.25,"l":23.05,"n":121,"o":23.11,"t":"2026-10-09T15:15:00Z","v":4757,"vw":23.158373},{"c":23.06,"h":23.25,"l":23.04,"n":164,"o":23.21,"t":"2026-10-09T15:30:00Z","v":8601,"vw":23.103563},{"c":23.14,"h":23.145,"l":23,"n":159,"o":23.03,"t":"2026-10-09T15:45:00Z","v":9208,"vw":23.052743},{"c":23.08,"h":23.13,"l":23.07,"n":40,"o":23.07,"t":"2026-10-09T16:00:00Z","v":3062,"vw":23.078261},{"c":23.1113,"h":23.1113,"l":23.01,"n":167,"o":23.08,"t":"2026-10-09T16:15:00Z","v":11244,"vw":23.058457},{"c":23.17,"h":23.17,"l":23.07,"n":95,"o":23.095,"t":"2026-10-09T16:30:00Z","v":5696,"vw":23.129904},{"c":23.2,"h":23.21,"l":23.1203,"n":70,"o":23.17,"t":"2026-10-09T16:45:00Z","v":6878,"vw":23.168589},{"c":23.76,"h":23.775,"l":23.23,"n":454,"o":23.23,"t":"2026-10-09T17:00:00Z","v":34585,"vw":23.537767},{"c":24.155,"h":24.2475,"l":23.7297,"n":308,"o":23.775,"t":"2026-10-09T17:15:00Z","v":26461,"vw":24.017234},{"c":24.13,"h":24.14,"l":24.0407,"n":130,"o":24.14,"t":"2026-10-09T17:30:00Z","v":8527,"vw":24.084914},{"c":24.05,"h":24.27,"l":24,"n":209,"o":24.135,"t":"2026-10-09T17:45:00Z","v":11673,"vw":24.13844},{"c":24.01,"h":24.08,"l":23.88,"n":434,"o":24.045,"t":"2026-10-09T18:00:00Z","v":34583,"vw":24.009056},{"c":23.82,"h":23.945,"l":23.79,"n":168,"o":23.79,"t":"2026-10-09T18:15:00Z","v":9311,"vw":23.857409},{"c":23.85,"h":23.85,"l":23.82,"n":77,"o":23.83,"t":"2026-10-09T18:30:00Z","v":4117,"vw":23.835464},{"c":23.88,"h":23.885,"l":23.845,"n":132,"o":23.845,"t":"2026-10-09T18:45:00Z","v":6876,"vw":23.865721},{"c":23.755,"h":23.88,"l":23.7,"n":208,"o":23.88,"t":"2026-10-09T19:00:00Z","v":11635,"vw":23.782344},{"c":23.645,"h":23.745,"l":23.64,"n":142,"o":23.745,"t":"2026-10-09T19:15:00Z","v":9176,"vw":23.668713},{"c":23.765,"h":23.82,"l":23.66,"n":276,"o":23.68,"t":"2026-10-09T19:30:00Z","v":13011,"vw":23.722786},{"c":23.67,"h":23.89,"l":23.67,"n":1073,"o":23.76,"t":"2026-10-09T19:45:00Z","v":40035,"vw":23.781606},{"c":23.75,"h":23.75,"l":23.75,"n":6,"o":23.75,"t":"2026-10-09T20:00:00Z","v":19454,"vw":23.75},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-12T12:15:00Z","v":200,"vw":23.75},{"c":23.68,"h":23.7728,"l":23.25,"n":26,"o":23.5,"t":"2026-10-12T13:30:00Z","v":4227,"vw":23.514913},{"c":23.745,"h":23.745,"l":23.51,"n":45,"o":23.51,"t":"2026-10-12T13:45:00Z","v":5774,"vw":23.580621},{"c":23.775,"h":23.775,"l":23.45,"n":77,"o":23.74,"t":"2026-10-12T14:00:00Z","v":5037,"vw":23.62171},{"c":23.5848,"h":23.7,"l":23.4601,"n":57,"o":23.66,"t":"2026-10-12T14:15:00Z","v":3767,"vw":23.624229},{"c":23.655,"h":23.655,"l":23.53,"n":13,"o":23.655,"t":"2026-10-12T14:30:00Z","v":647,"vw":23.5925},{"c":23.67,"h":23.67,"l":23.51,"n":24,"o":23.51,"t":"2026-10-12T14:45:00Z","v":1262,"vw":23.584864},{"c":23.63,"h":23.8,"l":23.59,"n":135,"o":23.68,"t":"2026-10-12T15:00:00Z","v":9820,"vw":23.681379},{"c":23.72,"h":23.835,"l":23.62,"n":80,"o":23.63,"t":"2026-10-12T15:15:00Z","v":6291,"vw":23.724173},{"c":23.78,"h":23.805,"l":23.74,"n":38,"o":23.74,"t":"2026-10-12T15:30:00Z","v":1582,"vw":23.759444},{"c":23.78,"h":23.865,"l":23.77,"n":146,"o":23.78,"t":"2026-10-12T15:45:00Z","v":10858,"vw":23.812909},{"c":23.77,"h":23.83,"l":23.72,"n":47,"o":23.74,"t":"2026-10-12T16:00:00Z","v":1955,"vw":23.770704},{"c":23.81,"h":23.81,"l":23.76,"n":15,"o":23.77,"t":"2026-10-12T16:15:00Z","v":881,"vw":23.783333},{"c":23.91,"h":23.93,"l":23.78,"n":51,"o":23.78,"t":"2026-10-12T16:30:00Z","v":2136,"vw":23.855833},{"c":23.91,"h":23.985,"l":23.91,"n":85,"o":23.94,"t":"2026-10-12T16:45:00Z","v":3776,"vw":23.95875},{"c":23.89,"h":23.91,"l":23.88,"n":13,"o":23.91,"t":"2026-10-12T17:00:00Z","v":833,"vw":23.895},{"c":23.75,"h":23.91,"l":23.75,"n":78,"o":23.91,"t":"2026-10-12T17:15:00Z","v":3899,"vw":23.868606},{"c":23.865,"h":23.865,"l":23.75,"n":69,"o":23.76,"t":"2026-10-12T17:30:00Z","v":3496,"vw":23.81483},{"c":24.005,"h":24.0099,"l":23.84,"n":117,"o":23.84,"t":"2026-10-12T17:45:00Z","v":7138,"vw":23.960122},{"c":23.87,"h":24.01,"l":23.86,"n":110,"o":23.99,"t":"2026-10-12T18:00:00Z","v":5540,"vw":23.968729},{"c":23.86,"h":23.905,"l":23.86,"n":26,"o":23.86,"t":"2026-10-12T18:15:00Z","v":1146,"vw":23.882394},{"c":23.815,"h":23.88,"l":23.77,"n":67,"o":23.85,"t":"2026-10-12T18:30:00Z","v":3114,"vw":23.831949},{"c":23.77,"h":23.8244,"l":23.77,"n":25,"o":23.77,"t":"2026-10-12T18:45:00Z","v":1001,"vw":23.780733},{"c":23.78,"h":23.86,"l":23.77,"n":85,"o":23.79,"t":"2026-10-12T19:00:00Z","v":3948,"vw":23.797222},{"c":23.86,"h":23.8699,"l":23.78,"n":172,"o":23.78,"t":"2026-10-12T19:15:00Z","v":8284,"vw":23.825124},{"c":23.76,"h":23.9,"l":23.75,"n":283,"o":23.9,"t":"2026-10-12T19:30:00Z","v":10592,"vw":23.815539},{"c":24.18,"h":24.18,"l":23.72,"n":1171,"o":23.76,"t":"2026-10-12T19:45:00Z","v":51434,"vw":23.997734},{"c":24.08,"h":24.12,"l":24.08,"n":10,"o":24.12,"t":"2026-10-12T20:00:00Z","v":15807,"vw":24.080255},{"c":24.3,"h":24.395,"l":24.1164,"n":52,"o":24.33,"t":"2026-10-13T13:30:00Z","v":11507,"vw":24.350575},{"c":24.02,"h":24.1,"l":24.02,"n":23,"o":24.1,"t":"2026-10-13T13:45:00Z","v":1085,"vw":24.072633},{"c":23.75,"h":23.82,"l":23.625,"n":226,"o":23.78,"t":"2026-10-13T14:00:00Z","v":12390,"vw":23.736308},{"c":23.64,"h":23.75,"l":23.41,"n":110,"o":23.58,"t":"2026-10-13T14:15:00Z","v":7080,"vw":23.608399},{"c":23.95,"h":23.95,"l":23.65,"n":88,"o":23.65,"t":"2026-10-13T14:30:00Z","v":6909,"vw":23.747054},{"c":23.79,"h":23.91,"l":23.79,"n":29,"o":23.835,"t":"2026-10-13T14:45:00Z","v":879,"vw":23.82468},{"c":23.65,"h":23.81,"l":23.64,"n":184,"o":23.79,"t":"2026-10-13T15:00:00Z","v":7420,"vw":23.756549},{"c":23.63,"h":23.7,"l":23.4701,"n":71,"o":23.625,"t":"2026-10-13T15:15:00Z","v":4062,"vw":23.614507},{"c":23.67,"h":23.67,"l":23.61,"n":55,"o":23.615,"t":"2026-10-13T15:30:00Z","v":1575,"vw":23.619513},{"c":23.71,"h":23.72,"l":23.565,"n":176,"o":23.565,"t":"2026-10-13T15:45:00Z","v":15394,"vw":23.619928},{"c":23.54,"h":23.63,"l":23.53,"n":58,"o":23.63,"t":"2026-10-13T16:00:00Z","v":3215,"vw":23.59908},{"c":23.445,"h":23.505,"l":23.36,"n":49,"o":23.45,"t":"2026-10-13T16:15:00Z","v":1807,"vw":23.454231},{"c":23.445,"h":23.49,"l":23.44,"n":95,"o":23.49,"t":"2026-10-13T16:30:00Z","v":3747,"vw":23.453755},{"c":23.3,"h":23.44,"l":23.28,"n":275,"o":23.44,"t":"2026-10-13T16:45:00Z","v":20418,"vw":23.357892},{"c":23.43,"h":23.47,"l":23.28,"n":134,"o":23.28,"t":"2026-10-13T17:00:00Z","v":7767,"vw":23.356608},{"c":23.44,"h":23.48,"l":23.41,"n":58,"o":23.47,"t":"2026-10-13T17:15:00Z","v":2044,"vw":23.433274},{"c":23.4976,"h":23.65,"l":23.425,"n":260,"o":23.425,"t":"2026-10-13T17:30:00Z","v":30923,"vw":23.489295},{"c":23.5,"h":23.5599,"l":23.49,"n":78,"o":23.5,"t":"2026-10-13T17:45:00Z","v":1825,"vw":23.522485},{"c":23.69,"h":23.695,"l":23.505,"n":226,"o":23.505,"t":"2026-10-13T18:00:00Z","v":14150,"vw":23.57352},{"c":23.62,"h":23.71,"l":23.62,"n":142,"o":23.66,"t":"2026-10-13T18:15:00Z","v":4881,"vw":23.671553},{"c":23.63,"h":23.63,"l":23.62,"n":38,"o":23.62,"t":"2026-10-13T18:30:00Z","v":655,"vw":23.623333},{"c":23.63,"h":23.665,"l":23.615,"n":170,"o":23.63,"t":"2026-10-13T18:45:00Z","v":10427,"vw":23.637948},{"c":23.575,"h":23.6,"l":23.55,"n":141,"o":23.6,"t":"2026-10-13T19:00:00Z","v":3256,"vw":23.583334},{"c":23.6,"h":23.6,"l":23.54,"n":192,"o":23.575,"t":"2026-10-13T19:15:00Z","v":5243,"vw":23.574583},{"c":23.69,"h":23.715,"l":23.57,"n":422,"o":23.6,"t":"2026-10-13T19:30:00Z","v":21539,"vw":23.633191},{"c":23.68,"h":23.8,"l":23.65,"n":887,"o":23.705,"t":"2026-10-13T19:45:00Z","v":29015,"vw":23.738982},{"c":23.73,"h":23.73,"l":23.73,"n":10,"o":23.73,"t":"2026-10-13T20:00:00Z","v":17469,"vw":23.73},{"c":23.18,"h":23.3275,"l":23.07,"n":64,"o":23.14,"t":"2026-10-14T13:30:00Z","v":8061,"vw":23.091524},{"c":23.26,"h":23.37,"l":23,"n":206,"o":23.07,"t":"2026-10-14T13:45:00Z","v":18643,"vw":23.115308},{"c":23.4,"h":23.42,"l":23.08,"n":212,"o":23.21,"t":"2026-10-14T14:00:00Z","v":20990,"vw":23.218301},{"c":23.215,"h":23.39,"l":23.215,"n":46,"o":23.39,"t":"2026-10-14T14:15:00Z","v":2121,"vw":23.28875},{"c":23.39,"h":23.43,"l":23.1401,"n":84,"o":23.1401,"t":"2026-10-14T14:30:00Z","v":4296,"vw":23.277455},{"c":23.295,"h":23.37,"l":23.23,"n":39,"o":23.37,"t":"2026-10-14T14:45:00Z","v":1834,"vw":23.301363},{"c":23.44,"h":23.48,"l":23.36,"n":110,"o":23.36,"t":"2026-10-14T15:00:00Z","v":5441,"vw":23.413253},{"c":23.505,"h":23.57,"l":23.455,"n":77,"o":23.49,"t":"2026-10-14T15:15:00Z","v":3872,"vw":23.505525},{"c":23.28,"h":23.525,"l":23.23,"n":158,"o":23.48,"t":"2026-10-14T15:30:00Z","v":14945,"vw":23.357689},{"c":23.28,"h":23.33,"l":23.27,"n":47,"o":23.27,"t":"2026-10-14T15:45:00Z","v":2683,"vw":23.305469},{"c":23.28,"h":23.33,"l":23.21,"n":174,"o":23.24,"t":"2026-10-14T16:00:00Z","v":11282,"vw":23.25411},{"c":23.27,"h":23.2917,"l":23.22,"n":79,"o":23.274,"t":"2026-10-14T16:15:00Z","v":4136,"vw":23.269286},{"c":23.23,"h":23.31,"l":23.22,"n":104,"o":23.26,"t":"2026-10-14T16:30:00Z","v":4305,"vw":23.260712},{"c":23.34,"h":23.34,"l":23.295,"n":38,"o":23.32,"t":"2026-10-14T16:45:00Z","v":1530,"vw":23.315},{"c":23.31,"h":23.37,"l":23.31,"n":76,"o":23.37,"t":"2026-10-14T17:00:00Z","v":3454,"vw":23.329759},{"c":23.365,"h":23.4,"l":23.27,"n":97,"o":23.27,"t":"2026-10-14T17:15:00Z","v":4354,"vw":23.346075},{"c":23.32,"h":23.35,"l":23.285,"n":126,"o":23.34,"t":"2026-10-14T17:30:00Z","v":4638,"vw":23.30712},{"c":23.155,"h":23.305,"l":23.155,"n":175,"o":23.305,"t":"2026-10-14T17:45:00Z","v":7548,"vw":23.228693},{"c":23.2,"h":23.21,"l":23.135,"n":126,"o":23.14,"t":"2026-10-14T18:00:00Z","v":6493,"vw":23.171466},{"c":23.25,"h":23.25,"l":23.19,"n":64,"o":23.245,"t":"2026-10-14T18:15:00Z","v":3596,"vw":23.221441},{"c":23.25,"h":23.25,"l":23.2,"n":41,"o":23.23,"t":"2026-10-14T18:30:00Z","v":1818,"vw":23.230494},{"c":23.31,"h":23.325,"l":23.235,"n":115,"o":23.235,"t":"2026-10-14T18:45:00Z","v":4606,"vw":23.287576},{"c":23.33,"h":23.33,"l":23.25,"n":127,"o":23.32,"t":"2026-10-14T19:00:00Z","v":4563,"vw":23.288803},{"c":23.375,"h":23.43,"l":23.33,"n":164,"o":23.33,"t":"2026-10-14T19:15:00Z","v":7215,"vw":23.393785},{"c":23.28,"h":23.36,"l":23.24,"n":229,"o":23.3075,"t":"2026-10-14T19:30:00Z","v":8721,"vw":23.283763},{"c":23.37,"h":23.37,"l":23.21,"n":847,"o":23.22,"t":"2026-10-14T19:45:00Z","v":33905,"vw":23.296045},{"c":23.38,"h":23.38,"l":23.38,"n":11,"o":23.38,"t":"2026-10-14T20:00:00Z","v":22988,"vw":23.38},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-15T12:15:00Z","v":200,"vw":23},{"c":23.45,"h":23.69,"l":23.445,"n":15,"o":23.69,"t":"2026-10-15T13:30:00Z","v":1555,"vw":23.656472},{"c":23.3,"h":23.455,"l":23.3,"n":13,"o":23.455,"t":"2026-10-15T13:45:00Z","v":1140,"vw":23.332597},{"c":23.21,"h":23.42,"l":23.21,"n":56,"o":23.3,"t":"2026-10-15T14:00:00Z","v":3151,"vw":23.321562},{"c":23.23,"h":23.335,"l":23.17,"n":101,"o":23.19,"t":"2026-10-15T14:15:00Z","v":8382,"vw":23.227789},{"c":23.365,"h":23.365,"l":23.19,"n":108,"o":23.19,"t":"2026-10-15T14:30:00Z","v":5272,"vw":23.247305},{"c":23.408,"h":23.45,"l":23.408,"n":7,"o":23.445,"t":"2026-10-15T14:45:00Z","v":490,"vw":23.428},{"c":23.45,"h":23.52,"l":23.445,"n":78,"o":23.45,"t":"2026-10-15T15:00:00Z","v":7688,"vw":23.462985},{"c":23.54,"h":23.7,"l":23.47,"n":162,"o":23.47,"t":"2026-10-15T15:15:00Z","v":16328,"vw":23.612462},{"c":23.46,"h":23.56,"l":23.43,"n":31,"o":23.56,"t":"2026-10-15T15:30:00Z","v":2408,"vw":23.457812},{"c":23.455,"h":23.5356,"l":23.455,"n":8,"o":23.5356,"t":"2026-10-15T15:45:00Z","v":1012,"vw":23.463484},{"c":23.42,"h":23.485,"l":23.41,"n":76,"o":23.45,"t":"2026-10-15T16:00:00Z","v":1993,"vw":23.44727},{"c":23.56,"h":23.56,"l":23.485,"n":41,"o":23.485,"t":"2026-10-15T16:15:00Z","v":2392,"vw":23.506413},{"c":23.54,"h":23.645,"l":23.52,"n":148,"o":23.52,"t":"2026-10-15T16:30:00Z","v":7347,"vw":23.56437},{"c":23.47,"h":23.54,"l":23.47,"n":39,"o":23.54,"t":"2026-10-15T16:45:00Z","v":2211,"vw":23.516542},{"c":23.46,"h":23.525,"l":23.46,"n":61,"o":23.525,"t":"2026-10-15T17:00:00Z","v":1938,"vw":23.495481},{"c":23.505,"h":23.51,"l":23.44,"n":84,"o":23.46,"t":"2026-10-15T17:15:00Z","v":5279,"vw":23.464111},{"c":23.485,"h":23.485,"l":23.485,"n":8,"o":23.485,"t":"2026-10-15T17:30:00Z","v":178,"vw":23.485},{"c":23.6,"h":23.6,"l":23.48,"n":124,"o":23.48,"t":"2026-10-15T17:45:00Z","v":4169,"vw":23.557541},{"c":23.625,"h":23.66,"l":23.61,"n":61,"o":23.62,"t":"2026-10-15T18:00:00Z","v":1348,"vw":23.625},{"c":23.57,"h":23.58,"l":23.54,"n":58,"o":23.57,"t":"2026-10-15T18:15:00Z","v":2137,"vw":23.56585},{"c":23.58,"h":23.6,"l":23.56,"n":58,"o":23.6,"t":"2026-10-15T18:30:00Z","v":4274,"vw":23.580205},{"c":23.6399,"h":23.6399,"l":23.6,"n":50,"o":23.62,"t":"2026-10-15T18:45:00Z","v":1877,"vw":23.632313},{"c":23.845,"h":23.845,"l":23.64,"n":123,"o":23.64,"t":"2026-10-15T19:00:00Z","v":4258,"vw":23.710491},{"c":23.85,"h":23.85,"l":23.72,"n":110,"o":23.7801,"t":"2026-10-15T19:15:00Z","v":4286,"vw":23.786249},{"c":23.8699,"h":23.8699,"l":23.78,"n":67,"o":23.8,"t":"2026-10-15T19:30:00Z","v":1708,"vw":23.796642},{"c":23.74,"h":23.89,"l":23.64,"n":967,"o":23.87,"t":"2026-10-15T19:45:00Z","v":25159,"vw":23.736399},{"c":23.7,"h":23.7,"l":23.7,"n":11,"o":23.7,"t":"2026-10-15T20:00:00Z","v":13032,"vw":23.7},{"c":23.72,"h":23.72,"l":23.72,"n":2,"o":23.72,"t":"2026-10-16T11:00:00Z","v":220,"vw":23.72},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-16T11:15:00Z","v":200,"vw":23.7},{"c":23.91,"h":23.91,"l":23.66,"n":20,"o":23.66,"t":"2026-10-16T13:30:00Z","v":4087,"vw":23.702004},{"c":24.01,"h":24.01,"l":23.855,"n":102,"o":23.86,"t":"2026-10-16T13:45:00Z","v":5520,"vw":23.961551},{"c":23.895,"h":24.06,"l":23.78,"n":51,"o":24.01,"t":"2026-10-16T14:00:00Z","v":2594,"vw":23.901478},{"c":24.025,"h":24.25,"l":23.9,"n":126,"o":23.9,"t":"2026-10-16T14:15:00Z","v":9171,"vw":24.121515},{"c":23.93,"h":24.1,"l":23.93,"n":58,"o":24.025,"t":"2026-10-16T14:30:00Z","v":3996,"vw":24.02421},{"c":24.09,"h":24.1099,"l":24.005,"n":40,"o":24.09,"t":"2026-10-16T14:45:00Z","v":4727,"vw":24.077341},{"c":23.915,"h":24,"l":23.87,"n":62,"o":24,"t":"2026-10-16T15:00:00Z","v":2407,"vw":23.961667},{"c":23.915,"h":23.915,"l":23.75,"n":9,"o":23.75,"t":"2026-10-16T15:15:00Z","v":374,"vw":23.822368},{"c":23.825,"h":23.925,"l":23.78,"n":93,"o":23.83,"t":"2026-10-16T15:30:00Z","v":3987,"vw":23.8325},{"c":23.65,"h":23.88,"l":23.65,"n":97,"o":23.825,"t":"2026-10-16T15:45:00Z","v":4123,"vw":23.780283},{"c":23.58,"h":23.665,"l":23.58,"n":83,"o":23.665,"t":"2026-10-16T16:00:00Z","v":5351,"vw":23.615767},{"c":23.62,"h":23.62,"l":23.62,"n":18,"o":23.62,"t":"2026-10-16T16:15:00Z","v":491,"vw":23.62},{"c":23.67,"h":23.67,"l":23.64,"n":50,"o":23.64,"t":"2026-10-16T16:30:00Z","v":2108,"vw":23.656667},{"c":23.635,"h":23.67,"l":23.635,"n":12,"o":23.66,"t":"2026-10-16T16:45:00Z","v":426,"vw":23.655},{"c":23.62,"h":23.635,"l":23.57,"n":29,"o":23.633,"t":"2026-10-16T17:00:00Z","v":1732,"vw":23.606604},{"c":23.565,"h":23.59,"l":23.535,"n":104,"o":23.56,"t":"2026-10-16T17:15:00Z","v":3769,"vw":23.56164},{"c":23.64,"h":23.71,"l":23.56,"n":87,"o":23.56,"t":"2026-10-16T17:30:00Z","v":4157,"vw":23.638622},{"c":23.575,"h":23.63,"l":23.575,"n":24,"o":23.63,"t":"2026-10-16T17:45:00Z","v":1089,"vw":23.588825},{"c":23.59,"h":23.59,"l":23.525,"n":54,"o":23.535,"t":"2026-10-16T18:00:00Z","v":3888,"vw":23.554206},{"c":23.515,"h":23.565,"l":23.495,"n":107,"o":23.565,"t":"2026-10-16T18:15:00Z","v":4998,"vw":23.522626},{"c":23.56,"h":23.56,"l":23.47,"n":15,"o":23.505,"t":"2026-10-16T18:30:00Z","v":540,"vw":23.516427},{"c":23.54,"h":23.56,"l":23.48,"n":67,"o":23.52,"t":"2026-10-16T18:45:00Z","v":2041,"vw":23.51912},{"c":23.63,"h":23.63,"l":23.565,"n":41,"o":23.565,"t":"2026-10-16T19:00:00Z","v":1874,"vw":23.597069},{"c":23.62,"h":23.705,"l":23.605,"n":67,"o":23.705,"t":"2026-10-16T19:15:00Z","v":2353,"vw":23.640061},{"c":23.56,"h":23.61,"l":23.56,"n":122,"o":23.61,"t":"2026-10-16T19:30:00Z","v":3965,"vw":23.592253},{"c":23.6,"h":23.64,"l":23.5,"n":906,"o":23.57,"t":"2026-10-16T19:45:00Z","v":25938,"vw":23.575577},{"c":23.65,"h":23.65,"l":23.54,"n":9,"o":23.54,"t":"2026-10-16T20:00:00Z","v":12239,"vw":23.540909},{"c":23.2956,"h":23.51,"l":23.2956,"n":28,"o":23.51,"t":"2026-10-19T13:30:00Z","v":1454,"vw":23.488966},{"c":23.63,"h":23.655,"l":23.3,"n":50,"o":23.3,"t":"2026-10-19T13:45:00Z","v":2917,"vw":23.464325},{"c":23.44,"h":23.44,"l":23.44,"n":4,"o":23.44,"t":"2026-10-19T14:00:00Z","v":112,"vw":23.44},{"c":23.575,"h":23.615,"l":23.385,"n":63,"o":23.54,"t":"2026-10-19T14:15:00Z","v":2573,"vw":23.512444},{"c":23.37,"h":23.58,"l":23.37,"n":73,"o":23.57,"t":"2026-10-19T14:30:00Z","v":3594,"vw":23.51055},{"c":23.49,"h":23.49,"l":23.38,"n":24,"o":23.465,"t":"2026-10-19T14:45:00Z","v":598,"vw":23.425667},{"c":23.4,"h":23.45,"l":23.37,"n":40,"o":23.45,"t":"2026-10-19T15:00:00Z","v":1791,"vw":23.421273},{"c":23.37,"h":23.535,"l":23.3605,"n":119,"o":23.45,"t":"2026-10-19T15:15:00Z","v":8138,"vw":23.455193},{"c":23.465,"h":23.49,"l":23.37,"n":182,"o":23.4,"t":"2026-10-19T15:30:00Z","v":7312,"vw":23.439767},{"c":23.485,"h":23.485,"l":23.41,"n":64,"o":23.43,"t":"2026-10-19T15:45:00Z","v":2406,"vw":23.440667},{"c":23.53,"h":23.53,"l":23.4,"n":127,"o":23.455,"t":"2026-10-19T16:00:00Z","v":6171,"vw":23.455739},{"c":23.5,"h":23.57,"l":23.495,"n":35,"o":23.51,"t":"2026-10-19T16:15:00Z","v":1043,"vw":23.511875},{"c":23.48,"h":23.56,"l":23.45,"n":41,"o":23.495,"t":"2026-10-19T16:30:00Z","v":1608,"vw":23.498365},{"c":23.43,"h":23.48,"l":23.43,"n":40,"o":23.48,"t":"2026-10-19T16:45:00Z","v":2814,"vw":23.445758},{"c":23.365,"h":23.44,"l":23.36,"n":75,"o":23.43,"t":"2026-10-19T17:00:00Z","v":4952,"vw":23.398412},{"c":23.41,"h":23.46,"l":23.4,"n":55,"o":23.41,"t":"2026-10-19T17:15:00Z","v":1958,"vw":23.415},{"c":23.44,"h":23.44,"l":23.41,"n":62,"o":23.41,"t":"2026-10-19T17:30:00Z","v":1937,"vw":23.422871},{"c":23.42,"h":23.42,"l":23.36,"n":111,"o":23.41,"t":"2026-10-19T17:45:00Z","v":4270,"vw":23.387721},{"c":23.405,"h":23.44,"l":23.395,"n":95,"o":23.395,"t":"2026-10-19T18:00:00Z","v":3344,"vw":23.418561},{"c":23.38,"h":23.435,"l":23.38,"n":78,"o":23.4,"t":"2026-10-19T18:15:00Z","v":3076,"vw":23.407188},{"c":23.38,"h":23.4399,"l":23.35,"n":170,"o":23.4399,"t":"2026-10-19T18:30:00Z","v":9139,"vw":23.387233},{"c":23.45,"h":23.5,"l":23.38,"n":58,"o":23.38,"t":"2026-10-19T18:45:00Z","v":2165,"vw":23.433818},{"c":23.405,"h":23.45,"l":23.405,"n":130,"o":23.42,"t":"2026-10-19T19:00:00Z","v":5422,"vw":23.42557},{"c":23.5,"h":23.5,"l":23.405,"n":157,"o":23.405,"t":"2026-10-19T19:15:00Z","v":6273,"vw":23.443943},{"c":23.51,"h":23.54,"l":23.41,"n":286,"o":23.52,"t":"2026-10-19T19:30:00Z","v":22027,"vw":23.473982},{"c":23.47,"h":23.61,"l":23.34,"n":788,"o":23.54,"t":"2026-10-19T19:45:00Z","v":34865,"vw":23.43947},{"c":23.41,"h":23.41,"l":23.41,"n":11,"o":23.41,"t":"2026-10-19T20:00:00Z","v":15168,"vw":23.41},{"c":23.185,"h":23.55,"l":22.82,"n":45,"o":23.3,"t":"2026-10-20T13:30:00Z","v":8598,"vw":23.272345},{"c":23.2,"h":23.6,"l":23.2,"n":9,"o":23.6,"t":"2026-10-20T13:45:00Z","v":605,"vw":23.453679},{"c":23.3806,"h":23.3806,"l":23.3806,"n":6,"o":23.3806,"t":"2026-10-20T14:00:00Z","v":122,"vw":23.3806},{"c":23.755,"h":24.08,"l":23.55,"n":56,"o":23.58,"t":"2026-10-20T14:15:00Z","v":6144,"vw":23.700675},{"c":24.08,"h":24.08,"l":23.78,"n":72,"o":23.82,"t":"2026-10-20T14:30:00Z","v":3399,"vw":23.915411},{"c":24.02,"h":24.02,"l":23.93,"n":73,"o":24,"t":"2026-10-20T14:45:00Z","v":2979,"vw":23.976619},{"c":23.855,"h":23.93,"l":23.855,"n":99,"o":23.9,"t":"2026-10-20T15:00:00Z","v":4297,"vw":23.89699},{"c":23.86,"h":23.935,"l":23.8,"n":61,"o":23.85,"t":"2026-10-20T15:15:00Z","v":3632,"vw":23.833126},{"c":23.96,"h":23.96,"l":23.96,"n":9,"o":23.96,"t":"2026-10-20T15:30:00Z","v":246,"vw":23.96},{"c":23.86,"h":23.95,"l":23.86,"n":88,"o":23.935,"t":"2026-10-20T15:45:00Z","v":5526,"vw":23.923199},{"c":23.78,"h":23.87,"l":23.78,"n":36,"o":23.87,"t":"2026-10-20T16:00:00Z","v":1910,"vw":23.818616},{"c":23.74,"h":23.77,"l":23.71,"n":44,"o":23.77,"t":"2026-10-20T16:15:00Z","v":1815,"vw":23.744514},{"c":23.74,"h":23.74,"l":23.74,"n":6,"o":23.74,"t":"2026-10-20T16:30:00Z","v":138,"vw":23.74},{"c":23.69,"h":23.73,"l":23.64,"n":35,"o":23.64,"t":"2026-10-20T16:45:00Z","v":1457,"vw":23.671643},{"c":23.71,"h":23.71,"l":23.66,"n":22,"o":23.66,"t":"2026-10-20T17:00:00Z","v":913,"vw":23.680769},{"c":23.75,"h":23.75,"l":23.695,"n":5,"o":23.695,"t":"2026-10-20T17:15:00Z","v":322,"vw":23.718404},{"c":23.7,"h":23.77,"l":23.7,"n":101,"o":23.76,"t":"2026-10-20T17:30:00Z","v":3701,"vw":23.735745},{"c":23.7,"h":23.71,"l":23.69,"n":19,"o":23.69,"t":"2026-10-20T17:45:00Z","v":698,"vw":23.700196},{"c":23.715,"h":23.715,"l":23.71,"n":11,"o":23.71,"t":"2026-10-20T18:00:00Z","v":498,"vw":23.712826},{"c":23.7,"h":23.7,"l":23.65,"n":35,"o":23.69,"t":"2026-10-20T18:15:00Z","v":1047,"vw":23.677397},{"c":23.66,"h":23.66,"l":23.57,"n":48,"o":23.64,"t":"2026-10-20T18:45:00Z","v":1196,"vw":23.611474},{"c":23.675,"h":23.675,"l":23.675,"n":5,"o":23.675,"t":"2026-10-20T19:00:00Z","v":174,"vw":23.675},{"c":23.73,"h":23.795,"l":23.68,"n":105,"o":23.68,"t":"2026-10-20T19:15:00Z","v":6341,"vw":23.755778},{"c":23.535,"h":23.77,"l":23.47,"n":525,"o":23.75,"t":"2026-10-20T19:30:00Z","v":28210,"vw":23.587496},{"c":23.165,"h":23.67,"l":23.11,"n":1591,"o":23.49,"t":"2026-10-20T19:45:00Z","v":88747,"vw":23.347066},{"c":23.21,"h":23.26,"l":23.21,"n":22,"o":23.21,"t":"2026-10-20T20:00:00Z","v":51602,"vw":23.211962},{"c":23.31,"h":23.31,"l":23.25,"n":15,"o":23.25,"t":"2026-10-21T12:45:00Z","v":683,"vw":23.269262},{"c":23.005,"h":23.44,"l":22.7,"n":98,"o":23.44,"t":"2026-10-21T13:30:00Z","v":5206,"vw":23.172854},{"c":22.95,"h":23.21,"l":22.79,"n":83,"o":22.98,"t":"2026-10-21T13:45:00Z","v":5815,"vw":23.036929},{"c":23,"h":23.09,"l":22.915,"n":62,"o":22.965,"t":"2026-10-21T14:00:00Z","v":3683,"vw":22.992112},{"c":23.05,"h":23.0991,"l":22.95,"n":196,"o":23,"t":"2026-10-21T14:15:00Z","v":11005,"vw":23.019872},{"c":22.905,"h":23.115,"l":22.89,"n":77,"o":23.09,"t":"2026-10-21T14:30:00Z","v":4332,"vw":23.0213},{"c":22.95,"h":22.99,"l":22.865,"n":173,"o":22.865,"t":"2026-10-21T14:45:00Z","v":7384,"vw":22.937411},{"c":22.935,"h":22.97,"l":22.875,"n":114,"o":22.95,"t":"2026-10-21T15:00:00Z","v":8055,"vw":22.941131},{"c":23.04,"h":23.04,"l":22.92,"n":130,"o":22.96,"t":"2026-10-21T15:15:00Z","v":6677,"vw":22.982972},{"c":22.98,"h":23.05,"l":22.98,"n":65,"o":23.04,"t":"2026-10-21T15:30:00Z","v":2295,"vw":23.012333},{"c":22.88,"h":22.9709,"l":22.87,"n":102,"o":22.9709,"t":"2026-10-21T15:45:00Z","v":4466,"vw":22.932556},{"c":22.805,"h":22.945,"l":22.805,"n":152,"o":22.945,"t":"2026-10-21T16:00:00Z","v":4782,"vw":22.838155},{"c":22.72,"h":22.8258,"l":22.72,"n":84,"o":22.8258,"t":"2026-10-21T16:15:00Z","v":3557,"vw":22.758705},{"c":22.72,"h":22.82,"l":22.6,"n":285,"o":22.7,"t":"2026-10-21T16:30:00Z","v":13998,"vw":22.697553},{"c":22.745,"h":22.8099,"l":22.68,"n":60,"o":22.765,"t":"2026-10-21T16:45:00Z","v":3773,"vw":22.760934},{"c":22.665,"h":22.73,"l":22.65,"n":70,"o":22.73,"t":"2026-10-21T17:00:00Z","v":3181,"vw":22.687778},{"c":22.66,"h":22.72,"l":22.66,"n":65,"o":22.67,"t":"2026-10-21T17:15:00Z","v":3308,"vw":22.690246},{"c":22.71,"h":22.71,"l":22.655,"n":98,"o":22.66,"t":"2026-10-21T17:30:00Z","v":4314,"vw":22.676116},{"c":22.71,"h":22.74,"l":22.655,"n":108,"o":22.69,"t":"2026-10-21T17:45:00Z","v":4561,"vw":22.701912},{"c":22.695,"h":22.72,"l":22.67,"n":124,"o":22.71,"t":"2026-10-21T18:00:00Z","v":4179,"vw":22.698811},{"c":22.745,"h":22.78,"l":22.725,"n":115,"o":22.75,"t":"2026-10-21T18:15:00Z","v":3789,"vw":22.749559},{"c":22.79,"h":22.8,"l":22.745,"n":77,"o":22.745,"t":"2026-10-21T18:30:00Z","v":3582,"vw":22.777628},{"c":22.65,"h":22.79,"l":22.62,"n":242,"o":22.79,"t":"2026-10-21T18:45:00Z","v":8293,"vw":22.710393},{"c":22.81,"h":22.81,"l":22.62,"n":296,"o":22.62,"t":"2026-10-21T19:00:00Z","v":22923,"vw":22.714317},{"c":22.9,"h":22.9,"l":22.79,"n":251,"o":22.82,"t":"2026-10-21T19:15:00Z","v":7762,"vw":22.831931},{"c":22.91,"h":23.01,"l":22.87,"n":449,"o":22.94,"t":"2026-10-21T19:30:00Z","v":23701,"vw":22.935676},{"c":22.78,"h":22.945,"l":22.67,"n":1671,"o":22.935,"t":"2026-10-21T19:45:00Z","v":70644,"vw":22.794968},{"c":22.84,"h":22.84,"l":22.79,"n":19,"o":22.79,"t":"2026-10-21T20:00:00Z","v":28236,"vw":22.793153},{"c":23.13,"h":23.13,"l":23.13,"n":4,"o":23.13,"t":"2026-10-21T20:30:00Z","v":134,"vw":23.13},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-10-22T11:00:00Z","v":1000,"vw":22.85},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-22T11:15:00Z","v":233,"vw":22.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275317173725974,"strike":33.75792934314935,"iv":0.9780635225127525,"gamma":0.028462422713690035,"theta":-0.01940938852967293,"vega":0.011248063375869163,"rho":0.0015648235757387374,"breakevenPct":50.05840615906229},{"delta":0.15,"premium":0.368756863101522,"strike":32.49960782277017,"iv":0.9437197673270945,"gamma":0.04602298182941618,"theta":-0.021647336060782927,"vega":0.014321745536229192,"rho":0.002389265000643968,"breakevenPct":44.922242883032176},{"delta":0.2,"premium":0.4217201951832323,"strike":29.473131703815298,"iv":0.7639297078730611,"gamma":0.06962145566742418,"theta":-0.020538645156512172,"vega":0.01713782885494219,"rho":0.003239791767274106,"breakevenPct":31.811516309517344},{"delta":0.25,"premium":0.4746835272649425,"strike":26.44665558486043,"iv":0.5841396484190279,"gamma":0.09321992950543218,"theta":-0.01942995425224142,"vega":0.019953912173655188,"rho":0.004090318533904244,"breakevenPct":18.70078973600252},{"delta":0.3,"premium":0.598274956217163,"strike":24.771453590192646,"iv":0.5048552714535902,"gamma":0.10482910683012259,"theta":-0.019549071803852888,"vega":0.021656532399299475,"rho":0.00489200139799005,"breakevenPct":11.859473308685219},{"delta":0.35,"premium":0.7865411558669002,"strike":24.333625218914186,"iv":0.5176048336252189,"gamma":0.10545957968476358,"theta":-0.020792504378283713,"vega":0.02233954465849387,"rho":0.005648957470090817,"breakevenPct":10.759110999916604},{"delta":0.4,"premium":0.9748073555166377,"strike":23.895796847635726,"iv":0.5303543957968476,"gamma":0.10609005253940455,"theta":-0.022035936952714538,"vega":0.023022556917688265,"rho":0.006405913542191586,"breakevenPct":9.65874869114799},{"delta":0.45,"premium":1.163073555166375,"strike":23.45796847635727,"iv":0.5431039579684763,"gamma":0.10672052539404553,"theta":-0.023279369527145356,"vega":0.02370556917688266,"rho":0.007162869614292354,"breakevenPct":8.558386382379377},{"delta":0.5,"premium":1.3513397548161121,"strike":23.02014010507881,"iv":0.555853520140105,"gamma":0.10735099824868652,"theta":-0.02452280210157618,"vega":0.02438858143607706,"rho":0.007919825686393121,"breakevenPct":7.458024073610763},{"delta":0.55,"premium":1.5396059544658498,"strike":22.58231173380035,"iv":0.5686030823117337,"gamma":0.1079814711033275,"theta":-0.025766234676007006,"vega":0.025071593695271455,"rho":0.00867678175849389,"breakevenPct":6.357661764842148},{"delta":0.6,"premium":1.9718421052631576,"strike":21.99122807017544,"iv":0.6113761403508771,"gamma":0.09900315789473685,"theta":-0.026386666666666666,"vega":0.02412140350877193,"rho":0.009249819684978913,"breakevenPct":5.657275905813916},{"delta":0.65,"premium":2.4605639097744363,"strike":21.36466165413534,"iv":0.6611004511278196,"gamma":0.08780015037593984,"theta":-0.026862857142857143,"vega":0.02279308270676692,"rho":0.009780275577749948,"breakevenPct":5.049495431700942},{"delta":0.7,"premium":2.949285714285714,"strike":20.738095238095237,"iv":0.7108247619047618,"gamma":0.07659714285714286,"theta":-0.02733904761904762,"vega":0.021464761904761907,"rho":0.010310731470520983,"breakevenPct":4.44171495758797},{"delta":0.75,"premium":3.4380075187969923,"strike":20.11152882205514,"iv":0.7605490726817042,"gamma":0.06539413533834587,"theta":-0.027815238095238098,"vega":0.020136441102756895,"rho":0.010841187363292017,"breakevenPct":3.8339344834749967},{"delta":0.8,"premium":5.570270351479698,"strike":17.93407035204071,"iv":1.116285234455263,"gamma":0.049416206067916954,"theta":-0.03063498249946259,"vega":0.017341366093389182,"rho":0.010063240780569502,"breakevenPct":3.634659186597911},{"delta":0.85,"premium":8.058433796102197,"strike":15.420773943331113,"iv":1.538286736225655,"gamma":0.032404291308691886,"theta":-0.033962211817543594,"vega":0.014228672776344398,"rho":0.009001966167873934,"breakevenPct":3.5238436482950197},{"delta":0.9,"premium":10.5465972407247,"strike":12.907477534621513,"iv":1.9602882379960476,"gamma":0.01539237654946677,"theta":-0.0372894411356246,"vega":0.011115979459299605,"rho":0.007940691555178361,"breakevenPct":3.413028109992128}],"put":[{"delta":0.1,"premium":0.3947511392801131,"strike":15.493778482002828,"iv":1.1867228572680852,"gamma":0.024684996097405345,"theta":-0.0212556395511793,"vega":0.011065635069599929,"rho":-0.002185380394238455,"breakevenPct":33.425805367183806},{"delta":0.15,"premium":0.47231115573814086,"strike":17.432778893453523,"iv":0.9598260668471974,"gamma":0.04379163159172428,"theta":-0.02092750640118992,"vega":0.014419980100991072,"rho":-0.0031922512225564257,"breakevenPct":25.21839621818615},{"delta":0.2,"premium":0.5498711721961687,"strike":19.37177930490422,"iv":0.7329292764263095,"gamma":0.06289826708604322,"theta":-0.02059937325120054,"vega":0.017774325132382217,"rho":-0.004199122050874396,"breakevenPct":17.01098706918849},{"delta":0.25,"premium":0.6019970740280983,"strike":20.38567248611569,"iv":0.6105878371609279,"gamma":0.08613713740715388,"theta":-0.019445102076204226,"vega":0.019839000985488332,"rho":-0.0051860058974771694,"breakevenPct":12.770390599261056},{"delta":0.3,"premium":0.6419331037021139,"strike":20.956187195744484,"iv":0.5383569043058475,"gamma":0.1113564743183374,"theta":-0.01789488564981345,"vega":0.02128557384423406,"rho":-0.006163310533027681,"breakevenPct":10.43097843014828},{"delta":0.35,"premium":0.6818691333761294,"strike":21.526701905373276,"iv":0.4661259714507672,"gamma":0.1365758112295209,"theta":-0.01634466922342267,"vega":0.022732146702979787,"rho":-0.0071406151685781925,"breakevenPct":8.091566261035501},{"delta":0.4,"premium":0.721805163050145,"strike":22.097216615002072,"iv":0.39389503859568675,"gamma":0.16179514814070445,"theta":-0.014794452797031891,"vega":0.024178719561725515,"rho":-0.008117919804128706,"breakevenPct":5.752154091922721},{"delta":0.45,"premium":0.8121309613928841,"strike":22.592732778198336,"iv":0.34249939439818317,"gamma":0.17733361090083272,"theta":-0.01344776684330053,"vega":0.024862452687358063,"rho":-0.00912275334690178,"breakevenPct":3.9656004550024226},{"delta":0.5,"premium":1.0234607620489526,"strike":22.90815039111784,"iv":0.3411367903103709,"gamma":0.16962480444108,"theta":-0.012589830936159476,"vega":0.023714332576331064,"rho":-0.010193693721304551,"breakevenPct":3.506659483823248},{"delta":0.55,"premium":1.2347905627050215,"strike":23.223568004037347,"iv":0.33977418622255867,"gamma":0.16191599798132728,"theta":-0.01173189502901842,"vega":0.02256621246530406,"rho":-0.01126463409570732,"breakevenPct":3.0477185126440736},{"delta":0.6,"premium":1.4461203633610897,"strike":23.53898561695685,"iv":0.3384115821347464,"gamma":0.15420719152157458,"theta":-0.010873959121877367,"vega":0.021418092354277062,"rho":-0.012335574470110088,"breakevenPct":2.5887775414649},{"delta":0.65,"premium":1.6574501640171588,"strike":23.854403229876358,"iv":0.3370489780469341,"gamma":0.14649838506182183,"theta":-0.010016023214736311,"vega":0.020269972243250063,"rho":-0.01340651484451286,"breakevenPct":2.1298365702857254},{"delta":0.7,"premium":1.868779964673227,"strike":24.16982084279586,"iv":0.3356863739591219,"gamma":0.13878957860206914,"theta":-0.009158087307595257,"vega":0.019121852132223064,"rho":-0.014477455218915627,"breakevenPct":1.6708955991065522},{"delta":0.75,"premium":2.080109765329296,"strike":24.48523845571537,"iv":0.33432376987130963,"gamma":0.13108077214231642,"theta":-0.008300151400454201,"vega":0.017973732021196065,"rho":-0.015548395593318397,"breakevenPct":1.2119546279273772},{"delta":0.8,"premium":2.291439565985365,"strike":24.800656068634872,"iv":0.3329611657834973,"gamma":0.1233719656825637,"theta":-0.007442215493313146,"vega":0.016825611910169062,"rho":-0.01661933596772117,"breakevenPct":0.7530136567482026}]},"raw":{"call":[{"delta":0.1,"premium":0.275317173725974,"strike":33.75792934314935,"iv":0.9780635225127525,"gamma":0.028462422713690035,"theta":-0.01940938852967293,"vega":0.011248063375869163,"rho":0.0015648235757387374,"breakevenPct":50.05840615906229},{"delta":0.15,"premium":0.368756863101522,"strike":32.49960782277017,"iv":0.9437197673270945,"gamma":0.04602298182941618,"theta":-0.021647336060782927,"vega":0.014321745536229192,"rho":0.002389265000643968,"breakevenPct":44.922242883032176},{"delta":0.2,"premium":0.4217201951832323,"strike":29.473131703815298,"iv":0.7639297078730611,"gamma":0.06962145566742418,"theta":-0.020538645156512172,"vega":0.01713782885494219,"rho":0.003239791767274106,"breakevenPct":31.811516309517344},{"delta":0.25,"premium":0.4746835272649425,"strike":26.44665558486043,"iv":0.5841396484190279,"gamma":0.09321992950543218,"theta":-0.01942995425224142,"vega":0.019953912173655188,"rho":0.004090318533904244,"breakevenPct":18.70078973600252},{"delta":0.3,"premium":0.598274956217163,"strike":24.771453590192646,"iv":0.5048552714535902,"gamma":0.10482910683012259,"theta":-0.019549071803852888,"vega":0.021656532399299475,"rho":0.00489200139799005,"breakevenPct":11.859473308685219},{"delta":0.35,"premium":0.7865411558669002,"strike":24.333625218914186,"iv":0.5176048336252189,"gamma":0.10545957968476358,"theta":-0.020792504378283713,"vega":0.02233954465849387,"rho":0.005648957470090817,"breakevenPct":10.759110999916604},{"delta":0.4,"premium":0.9748073555166377,"strike":23.895796847635726,"iv":0.5303543957968476,"gamma":0.10609005253940455,"theta":-0.022035936952714538,"vega":0.023022556917688265,"rho":0.006405913542191586,"breakevenPct":9.65874869114799},{"delta":0.45,"premium":1.163073555166375,"strike":23.45796847635727,"iv":0.5431039579684763,"gamma":0.10672052539404553,"theta":-0.023279369527145356,"vega":0.02370556917688266,"rho":0.007162869614292354,"breakevenPct":8.558386382379377},{"delta":0.5,"premium":1.3513397548161121,"strike":23.02014010507881,"iv":0.555853520140105,"gamma":0.10735099824868652,"theta":-0.02452280210157618,"vega":0.02438858143607706,"rho":0.007919825686393121,"breakevenPct":7.458024073610763},{"delta":0.55,"premium":1.5396059544658498,"strike":22.58231173380035,"iv":0.5686030823117337,"gamma":0.1079814711033275,"theta":-0.025766234676007006,"vega":0.025071593695271455,"rho":0.00867678175849389,"breakevenPct":6.357661764842148},{"delta":0.6,"premium":1.9718421052631576,"strike":21.99122807017544,"iv":0.6113761403508771,"gamma":0.09900315789473685,"theta":-0.026386666666666666,"vega":0.02412140350877193,"rho":0.009249819684978913,"breakevenPct":5.657275905813916},{"delta":0.65,"premium":2.4605639097744363,"strike":21.36466165413534,"iv":0.6611004511278196,"gamma":0.08780015037593984,"theta":-0.026862857142857143,"vega":0.02279308270676692,"rho":0.009780275577749948,"breakevenPct":5.049495431700942},{"delta":0.7,"premium":2.949285714285714,"strike":20.738095238095237,"iv":0.7108247619047618,"gamma":0.07659714285714286,"theta":-0.02733904761904762,"vega":0.021464761904761907,"rho":0.010310731470520983,"breakevenPct":4.44171495758797},{"delta":0.75,"premium":3.4380075187969923,"strike":20.11152882205514,"iv":0.7605490726817042,"gamma":0.06539413533834587,"theta":-0.027815238095238098,"vega":0.020136441102756895,"rho":0.010841187363292017,"breakevenPct":3.8339344834749967},{"delta":0.8,"premium":5.570270351479698,"strike":17.93407035204071,"iv":1.116285234455263,"gamma":0.049416206067916954,"theta":-0.03063498249946259,"vega":0.017341366093389182,"rho":0.010063240780569502,"breakevenPct":3.634659186597911},{"delta":0.85,"premium":8.058433796102197,"strike":15.420773943331113,"iv":1.538286736225655,"gamma":0.032404291308691886,"theta":-0.033962211817543594,"vega":0.014228672776344398,"rho":0.009001966167873934,"breakevenPct":3.5238436482950197},{"delta":0.9,"premium":10.5465972407247,"strike":12.907477534621513,"iv":1.9602882379960476,"gamma":0.01539237654946677,"theta":-0.0372894411356246,"vega":0.011115979459299605,"rho":0.007940691555178361,"breakevenPct":3.413028109992128}],"put":[{"delta":0.1,"premium":0.3947511392801131,"strike":15.493778482002828,"iv":1.1867228572680852,"gamma":0.024684996097405345,"theta":-0.0212556395511793,"vega":0.011065635069599929,"rho":-0.002185380394238455,"breakevenPct":33.425805367183806},{"delta":0.15,"premium":0.47231115573814086,"strike":17.432778893453523,"iv":0.9598260668471974,"gamma":0.04379163159172428,"theta":-0.02092750640118992,"vega":0.014419980100991072,"rho":-0.0031922512225564257,"breakevenPct":25.21839621818615},{"delta":0.2,"premium":0.5498711721961687,"strike":19.37177930490422,"iv":0.7329292764263095,"gamma":0.06289826708604322,"theta":-0.02059937325120054,"vega":0.017774325132382217,"rho":-0.004199122050874396,"breakevenPct":17.01098706918849},{"delta":0.25,"premium":0.6019970740280983,"strike":20.38567248611569,"iv":0.6105878371609279,"gamma":0.08613713740715388,"theta":-0.019445102076204226,"vega":0.019839000985488332,"rho":-0.0051860058974771694,"breakevenPct":12.770390599261056},{"delta":0.3,"premium":0.6419331037021139,"strike":20.956187195744484,"iv":0.5383569043058475,"gamma":0.1113564743183374,"theta":-0.01789488564981345,"vega":0.02128557384423406,"rho":-0.006163310533027681,"breakevenPct":10.43097843014828},{"delta":0.35,"premium":0.6818691333761294,"strike":21.526701905373276,"iv":0.4661259714507672,"gamma":0.1365758112295209,"theta":-0.01634466922342267,"vega":0.022732146702979787,"rho":-0.0071406151685781925,"breakevenPct":8.091566261035501},{"delta":0.4,"premium":0.721805163050145,"strike":22.097216615002072,"iv":0.39389503859568675,"gamma":0.16179514814070445,"theta":-0.014794452797031891,"vega":0.024178719561725515,"rho":-0.008117919804128706,"breakevenPct":5.752154091922721},{"delta":0.45,"premium":0.8121309613928841,"strike":22.592732778198336,"iv":0.34249939439818317,"gamma":0.17733361090083272,"theta":-0.01344776684330053,"vega":0.024862452687358063,"rho":-0.00912275334690178,"breakevenPct":3.9656004550024226},{"delta":0.5,"premium":1.0234607620489526,"strike":22.90815039111784,"iv":0.3411367903103709,"gamma":0.16962480444108,"theta":-0.012589830936159476,"vega":0.023714332576331064,"rho":-0.010193693721304551,"breakevenPct":3.506659483823248},{"delta":0.55,"premium":1.2347905627050215,"strike":23.223568004037347,"iv":0.33977418622255867,"gamma":0.16191599798132728,"theta":-0.01173189502901842,"vega":0.02256621246530406,"rho":-0.01126463409570732,"breakevenPct":3.0477185126440736},{"delta":0.6,"premium":1.4461203633610897,"strike":23.53898561695685,"iv":0.3384115821347464,"gamma":0.15420719152157458,"theta":-0.010873959121877367,"vega":0.021418092354277062,"rho":-0.012335574470110088,"breakevenPct":2.5887775414649},{"delta":0.65,"premium":1.6574501640171588,"strike":23.854403229876358,"iv":0.3370489780469341,"gamma":0.14649838506182183,"theta":-0.010016023214736311,"vega":0.020269972243250063,"rho":-0.01340651484451286,"breakevenPct":2.1298365702857254},{"delta":0.7,"premium":1.868779964673227,"strike":24.16982084279586,"iv":0.3356863739591219,"gamma":0.13878957860206914,"theta":-0.009158087307595257,"vega":0.019121852132223064,"rho":-0.014477455218915627,"breakevenPct":1.6708955991065522},{"delta":0.75,"premium":2.080109765329296,"strike":24.48523845571537,"iv":0.33432376987130963,"gamma":0.13108077214231642,"theta":-0.008300151400454201,"vega":0.017973732021196065,"rho":-0.015548395593318397,"breakevenPct":1.2119546279273772},{"delta":0.8,"premium":2.291439565985365,"strike":24.800656068634872,"iv":0.3329611657834973,"gamma":0.1233719656825637,"theta":-0.007442215493313146,"vega":0.016825611910169062,"rho":-0.01661933596772117,"breakevenPct":0.7530136567482026}]}},"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"}}