{"symbol":"COLL","url":"https://intraalpha.com/companies/COLL","capturedAt":"2026-10-22T04:40:16.434Z","state":"ready","quote":{"symbol":"COLL","last_price":22.915,"prev_close":23.23,"regular_close":22.915,"change":-0.315,"change_pct":-1.356,"regular_change":-0.315,"regular_change_pct":-1.356,"extended_change":0,"extended_change_pct":0,"bid":21.75,"ask":26.5,"bid_size":300,"ask_size":100,"volume":480433,"vwap":22.9123,"open":23.13,"high":23.15,"low":22.575,"close":22.915,"trade_count":9344,"last_trade_at":"2026-10-21T20:00:01.746027672Z","last_quote_at":"2026-10-21T23:55:07.048714612Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:40:15.956093975-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"COLL","fetched_at":"2026-10-22T04:40:15.984769+00:00","name":"Collegium Pharmaceutical Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Collegium Pharmaceutical, Inc., a specialty pharmaceutical company, develops and markets pain management medications. The company is headquartered in Stoughton, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":756267000,"ebitda":405255000,"pe_ratio":18.29,"peg_ratio":0,"book_value":9.6,"dividend_per_share":null,"dividend_yield":null,"eps":1.27,"revenue_ttm":808208000,"gross_profit_ttm":722934000,"profit_margin":0.0593,"operating_margin_ttm":0.0565,"return_on_assets_ttm":0.0576,"return_on_equity_ttm":0.176,"quarterly_earnings_growth":-0.466,"quarterly_revenue_growth":0.063,"analyst_target_price":49,"analyst_number":2,"beta":0.73,"fifty_two_week_high":50.79,"fifty_two_week_low":21.43,"fifty_day_ma":23.98,"two_hundred_day_ma":34.18,"shares_outstanding":32555600,"forward_pe":3.433,"price_to_sales":0.936,"price_to_book":2.343,"ev_to_revenue":2.101,"ev_to_ebitda":4.379},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:40:15.984769+00:00"},"optionObservedAt":"2026-10-21T19:59:31.313Z","bars":[{"c":22.62,"h":22.67,"l":22.62,"n":3,"o":22.67,"t":"2026-10-15T11:15:00Z","v":212,"vw":22.645},{"c":22.84,"h":22.84,"l":22.84,"n":3,"o":22.84,"t":"2026-10-15T12:15:00Z","v":200,"vw":22.84},{"c":22.8,"h":22.91,"l":22.8,"n":29,"o":22.91,"t":"2026-10-15T12:45:00Z","v":1151,"vw":22.866912},{"c":23.41,"h":23.46,"l":23.06,"n":115,"o":23.06,"t":"2026-10-15T13:30:00Z","v":19998,"vw":23.150749},{"c":23.22,"h":23.35,"l":23.22,"n":68,"o":23.35,"t":"2026-10-15T13:35:00Z","v":3780,"vw":23.245619},{"c":23.27,"h":23.27,"l":23.11,"n":67,"o":23.1994,"t":"2026-10-15T13:40:00Z","v":4557,"vw":23.192999},{"c":23.41,"h":23.49,"l":23.36,"n":148,"o":23.36,"t":"2026-10-15T13:45:00Z","v":5036,"vw":23.434845},{"c":23.62,"h":23.62,"l":23.49,"n":88,"o":23.49,"t":"2026-10-15T13:50:00Z","v":2902,"vw":23.568058},{"c":23.7325,"h":23.7933,"l":23.55,"n":212,"o":23.55,"t":"2026-10-15T13:55:00Z","v":12920,"vw":23.732649},{"c":23.825,"h":23.85,"l":23.74,"n":342,"o":23.74,"t":"2026-10-15T14:00:00Z","v":35239,"vw":23.767426},{"c":23.93,"h":23.93,"l":23.8,"n":209,"o":23.89,"t":"2026-10-15T14:05:00Z","v":6319,"vw":23.868696},{"c":23.93,"h":24.0422,"l":23.9,"n":168,"o":23.96,"t":"2026-10-15T14:10:00Z","v":5941,"vw":23.966972},{"c":23.85,"h":23.93,"l":23.85,"n":234,"o":23.915,"t":"2026-10-15T14:15:00Z","v":11844,"vw":23.874459},{"c":23.72,"h":23.84,"l":23.71,"n":127,"o":23.84,"t":"2026-10-15T14:20:00Z","v":3990,"vw":23.751106},{"c":23.76,"h":23.79,"l":23.705,"n":111,"o":23.745,"t":"2026-10-15T14:25:00Z","v":3445,"vw":23.759182},{"c":23.715,"h":23.79,"l":23.69,"n":225,"o":23.77,"t":"2026-10-15T14:30:00Z","v":7808,"vw":23.743035},{"c":23.81,"h":23.83,"l":23.7,"n":125,"o":23.705,"t":"2026-10-15T14:35:00Z","v":3817,"vw":23.7803},{"c":23.685,"h":23.78,"l":23.65,"n":181,"o":23.78,"t":"2026-10-15T14:40:00Z","v":4030,"vw":23.691214},{"c":23.635,"h":23.73,"l":23.62,"n":252,"o":23.69,"t":"2026-10-15T14:45:00Z","v":7109,"vw":23.679309},{"c":23.63,"h":23.665,"l":23.585,"n":168,"o":23.64,"t":"2026-10-15T14:50:00Z","v":5369,"vw":23.631964},{"c":23.56,"h":23.645,"l":23.56,"n":173,"o":23.62,"t":"2026-10-15T14:55:00Z","v":4953,"vw":23.600633},{"c":23.58,"h":23.6,"l":23.56,"n":191,"o":23.57,"t":"2026-10-15T15:00:00Z","v":5578,"vw":23.58262},{"c":23.63,"h":23.67,"l":23.585,"n":172,"o":23.585,"t":"2026-10-15T15:05:00Z","v":5500,"vw":23.624132},{"c":23.565,"h":23.63,"l":23.565,"n":129,"o":23.6001,"t":"2026-10-15T15:10:00Z","v":3557,"vw":23.589308},{"c":23.49,"h":23.565,"l":23.45,"n":126,"o":23.565,"t":"2026-10-15T15:15:00Z","v":4404,"vw":23.488344},{"c":23.31,"h":23.48,"l":23.25,"n":280,"o":23.48,"t":"2026-10-15T15:20:00Z","v":11405,"vw":23.392152},{"c":23.35,"h":23.35,"l":23.26,"n":118,"o":23.31,"t":"2026-10-15T15:25:00Z","v":4403,"vw":23.296694},{"c":23.34,"h":23.34,"l":23.32,"n":99,"o":23.32,"t":"2026-10-15T15:30:00Z","v":2263,"vw":23.332126},{"c":23.29,"h":23.36,"l":23.29,"n":98,"o":23.36,"t":"2026-10-15T15:35:00Z","v":2566,"vw":23.330301},{"c":23.3,"h":23.3,"l":23.26,"n":104,"o":23.26,"t":"2026-10-15T15:40:00Z","v":2173,"vw":23.292727},{"c":23.265,"h":23.28,"l":23.25,"n":83,"o":23.26,"t":"2026-10-15T15:45:00Z","v":2391,"vw":23.269546},{"c":23.31,"h":23.31,"l":23.265,"n":151,"o":23.265,"t":"2026-10-15T15:50:00Z","v":4719,"vw":23.287789},{"c":23.31,"h":23.355,"l":23.3,"n":224,"o":23.3,"t":"2026-10-15T15:55:00Z","v":6670,"vw":23.325956},{"c":23.3,"h":23.3,"l":23.27,"n":183,"o":23.285,"t":"2026-10-15T16:00:00Z","v":4868,"vw":23.287328},{"c":23.29,"h":23.32,"l":23.29,"n":207,"o":23.31,"t":"2026-10-15T16:05:00Z","v":6357,"vw":23.314808},{"c":23.265,"h":23.31,"l":23.23,"n":240,"o":23.31,"t":"2026-10-15T16:10:00Z","v":7349,"vw":23.261303},{"c":23.285,"h":23.3099,"l":23.26,"n":176,"o":23.265,"t":"2026-10-15T16:15:00Z","v":5780,"vw":23.285248},{"c":23.34,"h":23.36,"l":23.285,"n":130,"o":23.3,"t":"2026-10-15T16:20:00Z","v":5567,"vw":23.333141},{"c":23.3,"h":23.325,"l":23.3,"n":157,"o":23.32,"t":"2026-10-15T16:25:00Z","v":3014,"vw":23.312306},{"c":23.32,"h":23.33,"l":23.3,"n":78,"o":23.3,"t":"2026-10-15T16:30:00Z","v":2219,"vw":23.30401},{"c":23.3075,"h":23.33,"l":23.305,"n":78,"o":23.32,"t":"2026-10-15T16:35:00Z","v":3172,"vw":23.314459},{"c":23.315,"h":23.33,"l":23.315,"n":67,"o":23.315,"t":"2026-10-15T16:40:00Z","v":1562,"vw":23.318446},{"c":23.23,"h":23.29,"l":23.23,"n":141,"o":23.29,"t":"2026-10-15T16:45:00Z","v":4008,"vw":23.258792},{"c":23.28,"h":23.32,"l":23.23,"n":123,"o":23.23,"t":"2026-10-15T16:50:00Z","v":4358,"vw":23.282514},{"c":23.29,"h":23.29,"l":23.265,"n":115,"o":23.27,"t":"2026-10-15T16:55:00Z","v":3747,"vw":23.278737},{"c":23.275,"h":23.29,"l":23.215,"n":172,"o":23.29,"t":"2026-10-15T17:00:00Z","v":6541,"vw":23.256085},{"c":23.24,"h":23.255,"l":23.23,"n":93,"o":23.255,"t":"2026-10-15T17:05:00Z","v":2435,"vw":23.246667},{"c":23.235,"h":23.255,"l":23.21,"n":174,"o":23.255,"t":"2026-10-15T17:10:00Z","v":4424,"vw":23.236794},{"c":23.25,"h":23.26,"l":23.215,"n":218,"o":23.24,"t":"2026-10-15T17:15:00Z","v":6216,"vw":23.240008},{"c":23.2525,"h":23.295,"l":23.23,"n":176,"o":23.23,"t":"2026-10-15T17:20:00Z","v":5176,"vw":23.276591},{"c":23.27,"h":23.29,"l":23.245,"n":155,"o":23.265,"t":"2026-10-15T17:25:00Z","v":4162,"vw":23.268695},{"c":23.23,"h":23.25,"l":23.2,"n":137,"o":23.25,"t":"2026-10-15T17:30:00Z","v":3504,"vw":23.228889},{"c":23.22,"h":23.23,"l":23.21,"n":187,"o":23.22,"t":"2026-10-15T17:35:00Z","v":5728,"vw":23.221862},{"c":23.215,"h":23.24,"l":23.2125,"n":182,"o":23.23,"t":"2026-10-15T17:40:00Z","v":4562,"vw":23.224063},{"c":23.15,"h":23.2,"l":23.125,"n":294,"o":23.2,"t":"2026-10-15T17:45:00Z","v":12090,"vw":23.165484},{"c":23.185,"h":23.19,"l":23.13,"n":275,"o":23.145,"t":"2026-10-15T17:50:00Z","v":10076,"vw":23.163164},{"c":23.215,"h":23.24,"l":23.2,"n":142,"o":23.2,"t":"2026-10-15T17:55:00Z","v":3457,"vw":23.227183},{"c":23.21,"h":23.25,"l":23.14,"n":346,"o":23.215,"t":"2026-10-15T18:00:00Z","v":13584,"vw":23.202715},{"c":23.13,"h":23.215,"l":23.125,"n":258,"o":23.21,"t":"2026-10-15T18:05:00Z","v":12695,"vw":23.17959},{"c":23.125,"h":23.16,"l":23.11,"n":161,"o":23.135,"t":"2026-10-15T18:10:00Z","v":4087,"vw":23.127802},{"c":23.13,"h":23.14,"l":23.11,"n":204,"o":23.115,"t":"2026-10-15T18:15:00Z","v":4888,"vw":23.126087},{"c":23.14,"h":23.15,"l":23.13,"n":251,"o":23.13,"t":"2026-10-15T18:20:00Z","v":6224,"vw":23.136314},{"c":23.17,"h":23.19,"l":23.12,"n":265,"o":23.14,"t":"2026-10-15T18:25:00Z","v":10088,"vw":23.166937},{"c":23.145,"h":23.18,"l":23.14,"n":192,"o":23.18,"t":"2026-10-15T18:30:00Z","v":8945,"vw":23.168638},{"c":23.2,"h":23.21,"l":23.12,"n":355,"o":23.135,"t":"2026-10-15T18:35:00Z","v":15807,"vw":23.151081},{"c":23.22,"h":23.24,"l":23.18,"n":380,"o":23.19,"t":"2026-10-15T18:40:00Z","v":23163,"vw":23.212759},{"c":23.25,"h":23.25,"l":23.21,"n":288,"o":23.24,"t":"2026-10-15T18:45:00Z","v":8474,"vw":23.227707},{"c":23.26,"h":23.28,"l":23.245,"n":273,"o":23.25,"t":"2026-10-15T18:50:00Z","v":6163,"vw":23.262922},{"c":23.25,"h":23.265,"l":23.25,"n":236,"o":23.265,"t":"2026-10-15T18:55:00Z","v":5166,"vw":23.255937},{"c":23.2075,"h":23.28,"l":23.2,"n":285,"o":23.27,"t":"2026-10-15T19:00:00Z","v":10848,"vw":23.256904},{"c":23.2,"h":23.25,"l":23.17,"n":423,"o":23.2,"t":"2026-10-15T19:05:00Z","v":16532,"vw":23.212561},{"c":23.22,"h":23.22,"l":23.18,"n":256,"o":23.2,"t":"2026-10-15T19:10:00Z","v":9432,"vw":23.201999},{"c":23.11,"h":23.215,"l":23.07,"n":279,"o":23.215,"t":"2026-10-15T19:15:00Z","v":9449,"vw":23.159511},{"c":23.14,"h":23.14,"l":23.07,"n":368,"o":23.11,"t":"2026-10-15T19:20:00Z","v":12684,"vw":23.11555},{"c":23.14,"h":23.16,"l":23.13,"n":286,"o":23.14,"t":"2026-10-15T19:25:00Z","v":11394,"vw":23.149926},{"c":23.18,"h":23.19,"l":23.12,"n":335,"o":23.12,"t":"2026-10-15T19:30:00Z","v":10836,"vw":23.149932},{"c":23.19,"h":23.21,"l":23.17,"n":386,"o":23.19,"t":"2026-10-15T19:35:00Z","v":16038,"vw":23.195184},{"c":23.295,"h":23.295,"l":23.22,"n":463,"o":23.22,"t":"2026-10-15T19:40:00Z","v":17722,"vw":23.258804},{"c":23.3,"h":23.33,"l":23.28,"n":462,"o":23.295,"t":"2026-10-15T19:45:00Z","v":21252,"vw":23.303202},{"c":23.22,"h":23.35,"l":23.205,"n":754,"o":23.3,"t":"2026-10-15T19:50:00Z","v":36424,"vw":23.28866},{"c":23.2,"h":23.22,"l":23.11,"n":1741,"o":23.22,"t":"2026-10-15T19:55:00Z","v":137580,"vw":23.165087},{"c":23.06,"h":23.2,"l":23.06,"n":25,"o":23.18,"t":"2026-10-15T20:00:00Z","v":213057,"vw":23.179925},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-16T12:00:00Z","v":708,"vw":23.3},{"c":23.26,"h":23.41,"l":23.24,"n":64,"o":23.4,"t":"2026-10-16T13:30:00Z","v":13494,"vw":23.388022},{"c":23.29,"h":23.29,"l":23.15,"n":70,"o":23.28,"t":"2026-10-16T13:35:00Z","v":5100,"vw":23.196957},{"c":23.21,"h":23.22,"l":23.21,"n":28,"o":23.22,"t":"2026-10-16T13:40:00Z","v":510,"vw":23.215},{"c":23.18,"h":23.18,"l":23.085,"n":66,"o":23.13,"t":"2026-10-16T13:45:00Z","v":1880,"vw":23.142273},{"c":23.2,"h":23.23,"l":23.13,"n":82,"o":23.1799,"t":"2026-10-16T13:50:00Z","v":9627,"vw":23.190185},{"c":23.215,"h":23.215,"l":23.2,"n":24,"o":23.2,"t":"2026-10-16T13:55:00Z","v":709,"vw":23.211134},{"c":23.26,"h":23.26,"l":23.255,"n":48,"o":23.255,"t":"2026-10-16T14:00:00Z","v":816,"vw":23.2575},{"c":23.18,"h":23.22,"l":23.18,"n":62,"o":23.195,"t":"2026-10-16T14:05:00Z","v":1705,"vw":23.194286},{"c":23.04,"h":23.1375,"l":23.04,"n":79,"o":23.1375,"t":"2026-10-16T14:10:00Z","v":2144,"vw":23.085893},{"c":23.025,"h":23.03,"l":22.95,"n":50,"o":23.03,"t":"2026-10-16T14:15:00Z","v":3395,"vw":22.980808},{"c":23.03,"h":23.03,"l":22.965,"n":56,"o":23,"t":"2026-10-16T14:20:00Z","v":2084,"vw":23.010182},{"c":23.03,"h":23.04,"l":23.03,"n":41,"o":23.0354,"t":"2026-10-16T14:25:00Z","v":2203,"vw":23.035624},{"c":23.02,"h":23.02,"l":22.98,"n":49,"o":23.005,"t":"2026-10-16T14:30:00Z","v":3476,"vw":23.000437},{"c":23.085,"h":23.1,"l":23.015,"n":78,"o":23.015,"t":"2026-10-16T14:35:00Z","v":2821,"vw":23.076321},{"c":22.96,"h":23.04,"l":22.96,"n":38,"o":23.04,"t":"2026-10-16T14:40:00Z","v":1306,"vw":23},{"c":22.875,"h":22.94,"l":22.87,"n":48,"o":22.94,"t":"2026-10-16T14:45:00Z","v":3775,"vw":22.909851},{"c":22.91,"h":22.91,"l":22.91,"n":38,"o":22.91,"t":"2026-10-16T14:50:00Z","v":1923,"vw":22.91},{"c":23.095,"h":23.115,"l":22.93,"n":194,"o":22.94,"t":"2026-10-16T14:55:00Z","v":9094,"vw":23.032033},{"c":23.09,"h":23.09,"l":23.09,"n":52,"o":23.09,"t":"2026-10-16T15:00:00Z","v":933,"vw":23.09},{"c":23.075,"h":23.11,"l":23.07,"n":77,"o":23.08,"t":"2026-10-16T15:05:00Z","v":2983,"vw":23.089292},{"c":23.12,"h":23.135,"l":23.08,"n":60,"o":23.08,"t":"2026-10-16T15:10:00Z","v":1789,"vw":23.114444},{"c":23.095,"h":23.125,"l":23.07,"n":56,"o":23.12,"t":"2026-10-16T15:15:00Z","v":2093,"vw":23.102372},{"c":23.07,"h":23.09,"l":23.055,"n":55,"o":23.09,"t":"2026-10-16T15:20:00Z","v":2562,"vw":23.072353},{"c":23.03,"h":23.065,"l":23.03,"n":69,"o":23.065,"t":"2026-10-16T15:25:00Z","v":1476,"vw":23.045363},{"c":23.06,"h":23.06,"l":23.03,"n":50,"o":23.05,"t":"2026-10-16T15:30:00Z","v":1990,"vw":23.045},{"c":23.11,"h":23.15,"l":23.085,"n":147,"o":23.11,"t":"2026-10-16T15:35:00Z","v":7291,"vw":23.107873},{"c":23.11,"h":23.125,"l":23.1,"n":78,"o":23.1,"t":"2026-10-16T15:40:00Z","v":2153,"vw":23.108333},{"c":23.14,"h":23.16,"l":23.12,"n":104,"o":23.12,"t":"2026-10-16T15:45:00Z","v":4081,"vw":23.140843},{"c":23.12,"h":23.12,"l":23.12,"n":27,"o":23.12,"t":"2026-10-16T15:50:00Z","v":504,"vw":23.12},{"c":23.01,"h":23.02,"l":23.01,"n":13,"o":23.02,"t":"2026-10-16T15:55:00Z","v":1280,"vw":23.01126},{"c":22.99,"h":22.99,"l":22.99,"n":30,"o":22.99,"t":"2026-10-16T16:00:00Z","v":796,"vw":22.99},{"c":22.955,"h":22.985,"l":22.95,"n":68,"o":22.985,"t":"2026-10-16T16:05:00Z","v":2602,"vw":22.96},{"c":22.96,"h":22.96,"l":22.91,"n":125,"o":22.94,"t":"2026-10-16T16:10:00Z","v":4527,"vw":22.925952},{"c":22.95,"h":22.97,"l":22.95,"n":71,"o":22.97,"t":"2026-10-16T16:15:00Z","v":2520,"vw":22.959424},{"c":22.965,"h":22.965,"l":22.89,"n":118,"o":22.94,"t":"2026-10-16T16:20:00Z","v":3823,"vw":22.933075},{"c":22.94,"h":22.94,"l":22.9384,"n":29,"o":22.9384,"t":"2026-10-16T16:25:00Z","v":640,"vw":22.939467},{"c":22.93,"h":22.93,"l":22.93,"n":5,"o":22.93,"t":"2026-10-16T16:30:00Z","v":202,"vw":22.93},{"c":22.92,"h":22.925,"l":22.91,"n":30,"o":22.925,"t":"2026-10-16T16:35:00Z","v":778,"vw":22.92},{"c":22.9,"h":22.92,"l":22.9,"n":82,"o":22.92,"t":"2026-10-16T16:40:00Z","v":3166,"vw":22.91361},{"c":22.86,"h":22.89,"l":22.86,"n":103,"o":22.89,"t":"2026-10-16T16:45:00Z","v":3996,"vw":22.875109},{"c":22.885,"h":22.9,"l":22.88,"n":78,"o":22.88,"t":"2026-10-16T16:50:00Z","v":2055,"vw":22.887222},{"c":22.91,"h":22.91,"l":22.89,"n":62,"o":22.91,"t":"2026-10-16T16:55:00Z","v":1617,"vw":22.90125},{"c":22.855,"h":22.905,"l":22.855,"n":77,"o":22.905,"t":"2026-10-16T17:00:00Z","v":2511,"vw":22.879906},{"c":22.91,"h":22.92,"l":22.8644,"n":72,"o":22.8644,"t":"2026-10-16T17:05:00Z","v":4716,"vw":22.904945},{"c":22.89,"h":22.915,"l":22.89,"n":56,"o":22.9089,"t":"2026-10-16T17:10:00Z","v":1563,"vw":22.907047},{"c":22.865,"h":22.89,"l":22.865,"n":88,"o":22.875,"t":"2026-10-16T17:15:00Z","v":4140,"vw":22.877668},{"c":22.92,"h":22.93,"l":22.9,"n":57,"o":22.9,"t":"2026-10-16T17:20:00Z","v":1777,"vw":22.916667},{"c":22.91,"h":22.945,"l":22.91,"n":62,"o":22.94,"t":"2026-10-16T17:25:00Z","v":1813,"vw":22.921216},{"c":22.95,"h":22.95,"l":22.915,"n":59,"o":22.915,"t":"2026-10-16T17:30:00Z","v":2764,"vw":22.933167},{"c":22.945,"h":22.96,"l":22.9219,"n":70,"o":22.96,"t":"2026-10-16T17:35:00Z","v":2023,"vw":22.94213},{"c":22.96,"h":22.975,"l":22.945,"n":123,"o":22.945,"t":"2026-10-16T17:40:00Z","v":2696,"vw":22.963536},{"c":22.9868,"h":22.99,"l":22.96,"n":45,"o":22.97,"t":"2026-10-16T17:45:00Z","v":1319,"vw":22.975686},{"c":22.945,"h":22.96,"l":22.945,"n":48,"o":22.96,"t":"2026-10-16T17:50:00Z","v":1047,"vw":22.95125},{"c":22.9,"h":22.935,"l":22.9,"n":82,"o":22.935,"t":"2026-10-16T17:55:00Z","v":2458,"vw":22.913674},{"c":22.9,"h":22.9,"l":22.89,"n":61,"o":22.9,"t":"2026-10-16T18:00:00Z","v":1345,"vw":22.896},{"c":22.935,"h":22.94,"l":22.9,"n":108,"o":22.9,"t":"2026-10-16T18:05:00Z","v":3012,"vw":22.922701},{"c":22.97,"h":22.97,"l":22.92,"n":108,"o":22.935,"t":"2026-10-16T18:10:00Z","v":4023,"vw":22.94425},{"c":22.93,"h":22.96,"l":22.93,"n":87,"o":22.96,"t":"2026-10-16T18:15:00Z","v":2124,"vw":22.948771},{"c":22.945,"h":22.945,"l":22.92,"n":53,"o":22.93,"t":"2026-10-16T18:20:00Z","v":1751,"vw":22.935422},{"c":22.95,"h":22.955,"l":22.94,"n":62,"o":22.94,"t":"2026-10-16T18:25:00Z","v":1505,"vw":22.946061},{"c":22.91,"h":22.955,"l":22.91,"n":125,"o":22.95,"t":"2026-10-16T18:30:00Z","v":3972,"vw":22.94489},{"c":22.905,"h":22.905,"l":22.905,"n":54,"o":22.905,"t":"2026-10-16T18:35:00Z","v":1294,"vw":22.905},{"c":22.9,"h":22.91,"l":22.87,"n":118,"o":22.9,"t":"2026-10-16T18:40:00Z","v":3037,"vw":22.8875},{"c":22.925,"h":22.925,"l":22.92,"n":65,"o":22.92,"t":"2026-10-16T18:45:00Z","v":1488,"vw":22.924167},{"c":22.984,"h":22.99,"l":22.91,"n":176,"o":22.92,"t":"2026-10-16T18:50:00Z","v":10637,"vw":22.953392},{"c":22.865,"h":22.99,"l":22.865,"n":195,"o":22.99,"t":"2026-10-16T18:55:00Z","v":9463,"vw":22.925214},{"c":23.015,"h":23.02,"l":22.89,"n":319,"o":22.89,"t":"2026-10-16T19:00:00Z","v":21897,"vw":22.94118},{"c":23.01,"h":23.015,"l":22.99,"n":145,"o":23.015,"t":"2026-10-16T19:05:00Z","v":2689,"vw":23.009695},{"c":23.01,"h":23.025,"l":22.98,"n":186,"o":23.005,"t":"2026-10-16T19:10:00Z","v":12060,"vw":23.008459},{"c":23.03,"h":23.05,"l":23,"n":302,"o":23,"t":"2026-10-16T19:15:00Z","v":19757,"vw":23.008635},{"c":23.11,"h":23.18,"l":23.03,"n":271,"o":23.03,"t":"2026-10-16T19:20:00Z","v":14934,"vw":23.11375},{"c":23.08,"h":23.1,"l":23.07,"n":115,"o":23.1,"t":"2026-10-16T19:25:00Z","v":6536,"vw":23.086398},{"c":23.1,"h":23.11,"l":23.05,"n":245,"o":23.08,"t":"2026-10-16T19:30:00Z","v":8845,"vw":23.073871},{"c":23.035,"h":23.12,"l":23.035,"n":266,"o":23.1,"t":"2026-10-16T19:35:00Z","v":13232,"vw":23.078045},{"c":23.065,"h":23.07,"l":23.045,"n":164,"o":23.045,"t":"2026-10-16T19:40:00Z","v":6605,"vw":23.063467},{"c":23.115,"h":23.13,"l":23.05,"n":294,"o":23.065,"t":"2026-10-16T19:45:00Z","v":17981,"vw":23.076674},{"c":23.17,"h":23.17,"l":23.085,"n":418,"o":23.115,"t":"2026-10-16T19:50:00Z","v":17605,"vw":23.105717},{"c":23.2,"h":23.245,"l":23.165,"n":881,"o":23.17,"t":"2026-10-16T19:55:00Z","v":46561,"vw":23.202151},{"c":23.19,"h":23.19,"l":23.19,"n":19,"o":23.19,"t":"2026-10-16T20:00:00Z","v":151585,"vw":23.19},{"c":23.21,"h":23.26,"l":23.21,"n":18,"o":23.21,"t":"2026-10-19T11:25:00Z","v":891,"vw":23.21846},{"c":23.3936,"h":23.3936,"l":23.3936,"n":1,"o":23.3936,"t":"2026-10-19T11:45:00Z","v":100,"vw":23.3936},{"c":23.19,"h":23.19,"l":23.19,"n":5,"o":23.19,"t":"2026-10-19T13:15:00Z","v":286,"vw":23.19},{"c":23.2,"h":23.2,"l":22.99,"n":29,"o":22.99,"t":"2026-10-19T13:30:00Z","v":5050,"vw":23.108011},{"c":23.325,"h":23.455,"l":23.19,"n":204,"o":23.2,"t":"2026-10-19T13:35:00Z","v":26258,"vw":23.316073},{"c":23.185,"h":23.375,"l":23.155,"n":84,"o":23.27,"t":"2026-10-19T13:40:00Z","v":9764,"vw":23.224161},{"c":23.29,"h":23.29,"l":23.18,"n":38,"o":23.185,"t":"2026-10-19T13:45:00Z","v":3694,"vw":23.190287},{"c":23.29,"h":23.29,"l":23.2,"n":37,"o":23.2,"t":"2026-10-19T13:50:00Z","v":2584,"vw":23.203913},{"c":23.29,"h":23.29,"l":23.21,"n":27,"o":23.285,"t":"2026-10-19T13:55:00Z","v":1583,"vw":23.222917},{"c":23.3,"h":23.34,"l":23.19,"n":149,"o":23.19,"t":"2026-10-19T14:00:00Z","v":14145,"vw":23.309046},{"c":23.32,"h":23.32,"l":23.24,"n":72,"o":23.2479,"t":"2026-10-19T14:05:00Z","v":2817,"vw":23.25997},{"c":23.24,"h":23.3,"l":23.195,"n":97,"o":23.3,"t":"2026-10-19T14:10:00Z","v":4108,"vw":23.237243},{"c":23.21,"h":23.27,"l":23.195,"n":119,"o":23.24,"t":"2026-10-19T14:15:00Z","v":5323,"vw":23.231024},{"c":23.17,"h":23.2299,"l":23.16,"n":58,"o":23.2299,"t":"2026-10-19T14:20:00Z","v":5996,"vw":23.171991},{"c":23.185,"h":23.185,"l":23.15,"n":71,"o":23.15,"t":"2026-10-19T14:25:00Z","v":2734,"vw":23.167188},{"c":23.095,"h":23.13,"l":23.09,"n":60,"o":23.13,"t":"2026-10-19T14:30:00Z","v":2350,"vw":23.109194},{"c":23.15,"h":23.15,"l":23.09,"n":90,"o":23.115,"t":"2026-10-19T14:35:00Z","v":3484,"vw":23.115},{"c":23.07,"h":23.09,"l":23.04,"n":47,"o":23.09,"t":"2026-10-19T14:40:00Z","v":1183,"vw":23.060868},{"c":23.04,"h":23.07,"l":23.04,"n":50,"o":23.065,"t":"2026-10-19T14:45:00Z","v":1657,"vw":23.051667},{"c":23.03,"h":23.06,"l":23,"n":72,"o":23.03,"t":"2026-10-19T14:50:00Z","v":3653,"vw":23.041915},{"c":23.025,"h":23.06,"l":23.025,"n":110,"o":23.04,"t":"2026-10-19T14:55:00Z","v":7725,"vw":23.040274},{"c":23.075,"h":23.09,"l":23,"n":91,"o":23.035,"t":"2026-10-19T15:00:00Z","v":3747,"vw":23.054901},{"c":23.13,"h":23.13,"l":23.09,"n":87,"o":23.09,"t":"2026-10-19T15:05:00Z","v":3402,"vw":23.110976},{"c":23.17,"h":23.17,"l":23.11,"n":67,"o":23.11,"t":"2026-10-19T15:10:00Z","v":5671,"vw":23.142984},{"c":23.215,"h":23.215,"l":23.12,"n":198,"o":23.155,"t":"2026-10-19T15:15:00Z","v":13096,"vw":23.165432},{"c":23.42,"h":23.4421,"l":23.225,"n":358,"o":23.225,"t":"2026-10-19T15:20:00Z","v":27074,"vw":23.331227},{"c":23.37,"h":23.4439,"l":23.37,"n":149,"o":23.42,"t":"2026-10-19T15:25:00Z","v":7449,"vw":23.40383},{"c":23.35,"h":23.37,"l":23.34,"n":81,"o":23.37,"t":"2026-10-19T15:30:00Z","v":2951,"vw":23.361852},{"c":23.375,"h":23.38,"l":23.345,"n":69,"o":23.345,"t":"2026-10-19T15:35:00Z","v":3511,"vw":23.371361},{"c":23.395,"h":23.395,"l":23.37,"n":83,"o":23.375,"t":"2026-10-19T15:40:00Z","v":4274,"vw":23.377961},{"c":23.45,"h":23.45,"l":23.39,"n":129,"o":23.39,"t":"2026-10-19T15:45:00Z","v":7725,"vw":23.422765},{"c":23.415,"h":23.46,"l":23.4,"n":132,"o":23.46,"t":"2026-10-19T15:50:00Z","v":5482,"vw":23.435109},{"c":23.45,"h":23.45,"l":23.4,"n":144,"o":23.415,"t":"2026-10-19T15:55:00Z","v":6101,"vw":23.417731},{"c":23.35,"h":23.43,"l":23.35,"n":86,"o":23.43,"t":"2026-10-19T16:00:00Z","v":3128,"vw":23.388333},{"c":23.36,"h":23.36,"l":23.345,"n":37,"o":23.35,"t":"2026-10-19T16:05:00Z","v":1802,"vw":23.353162},{"c":23.42,"h":23.42,"l":23.3529,"n":20,"o":23.375,"t":"2026-10-19T16:10:00Z","v":1120,"vw":23.372219},{"c":23.405,"h":23.42,"l":23.4,"n":34,"o":23.4,"t":"2026-10-19T16:15:00Z","v":2069,"vw":23.406667},{"c":23.41,"h":23.465,"l":23.41,"n":126,"o":23.44,"t":"2026-10-19T16:20:00Z","v":5014,"vw":23.429778},{"c":23.48,"h":23.48,"l":23.41,"n":62,"o":23.41,"t":"2026-10-19T16:25:00Z","v":2661,"vw":23.444583},{"c":23.42,"h":23.45,"l":23.42,"n":32,"o":23.45,"t":"2026-10-19T16:30:00Z","v":832,"vw":23.4425},{"c":23.485,"h":23.49,"l":23.43,"n":79,"o":23.45,"t":"2026-10-19T16:35:00Z","v":4022,"vw":23.467144},{"c":23.45,"h":23.47,"l":23.45,"n":92,"o":23.47,"t":"2026-10-19T16:40:00Z","v":2675,"vw":23.461666},{"c":23.44,"h":23.46,"l":23.44,"n":68,"o":23.46,"t":"2026-10-19T16:45:00Z","v":2105,"vw":23.450738},{"c":23.45,"h":23.456,"l":23.43,"n":58,"o":23.44,"t":"2026-10-19T16:50:00Z","v":2547,"vw":23.437847},{"c":23.45,"h":23.455,"l":23.4379,"n":40,"o":23.45,"t":"2026-10-19T16:55:00Z","v":2466,"vw":23.448347},{"c":23.42,"h":23.45,"l":23.42,"n":90,"o":23.45,"t":"2026-10-19T17:00:00Z","v":3099,"vw":23.439251},{"c":23.38,"h":23.42,"l":23.38,"n":52,"o":23.42,"t":"2026-10-19T17:05:00Z","v":3723,"vw":23.400357},{"c":23.44,"h":23.44,"l":23.395,"n":51,"o":23.4129,"t":"2026-10-19T17:10:00Z","v":2359,"vw":23.420536},{"c":23.42,"h":23.42,"l":23.42,"n":5,"o":23.42,"t":"2026-10-19T17:15:00Z","v":282,"vw":23.42},{"c":23.52,"h":23.52,"l":23.42,"n":256,"o":23.44,"t":"2026-10-19T17:20:00Z","v":12272,"vw":23.45172},{"c":23.5,"h":23.505,"l":23.47,"n":57,"o":23.505,"t":"2026-10-19T17:25:00Z","v":3033,"vw":23.487936},{"c":23.475,"h":23.49,"l":23.47,"n":72,"o":23.49,"t":"2026-10-19T17:30:00Z","v":4474,"vw":23.476857},{"c":23.47,"h":23.475,"l":23.44,"n":89,"o":23.475,"t":"2026-10-19T17:35:00Z","v":6010,"vw":23.4618},{"c":23.44,"h":23.46,"l":23.44,"n":38,"o":23.46,"t":"2026-10-19T17:40:00Z","v":2039,"vw":23.454805},{"c":23.43,"h":23.445,"l":23.43,"n":70,"o":23.44,"t":"2026-10-19T17:45:00Z","v":2730,"vw":23.43743},{"c":23.5,"h":23.5,"l":23.435,"n":284,"o":23.435,"t":"2026-10-19T17:50:00Z","v":20391,"vw":23.462886},{"c":23.53,"h":23.53,"l":23.515,"n":36,"o":23.515,"t":"2026-10-19T17:55:00Z","v":1100,"vw":23.52625},{"c":23.455,"h":23.535,"l":23.44,"n":179,"o":23.535,"t":"2026-10-19T18:00:00Z","v":8153,"vw":23.481531},{"c":23.455,"h":23.47,"l":23.455,"n":26,"o":23.455,"t":"2026-10-19T18:05:00Z","v":1687,"vw":23.456366},{"c":23.46,"h":23.48,"l":23.44,"n":90,"o":23.455,"t":"2026-10-19T18:10:00Z","v":6174,"vw":23.459892},{"c":23.44,"h":23.48,"l":23.43,"n":46,"o":23.46,"t":"2026-10-19T18:15:00Z","v":3589,"vw":23.448321},{"c":23.4,"h":23.475,"l":23.39,"n":198,"o":23.44,"t":"2026-10-19T18:20:00Z","v":16062,"vw":23.432072},{"c":23.39,"h":23.41,"l":23.38,"n":63,"o":23.4,"t":"2026-10-19T18:25:00Z","v":4702,"vw":23.395772},{"c":23.36,"h":23.43,"l":23.36,"n":168,"o":23.395,"t":"2026-10-19T18:30:00Z","v":8757,"vw":23.401884},{"c":23.38,"h":23.38,"l":23.34,"n":88,"o":23.36,"t":"2026-10-19T18:35:00Z","v":7103,"vw":23.352839},{"c":23.3601,"h":23.3601,"l":23.36,"n":22,"o":23.36,"t":"2026-10-19T18:40:00Z","v":1423,"vw":23.360019},{"c":23.42,"h":23.42,"l":23.37,"n":120,"o":23.37,"t":"2026-10-19T18:45:00Z","v":8447,"vw":23.383096},{"c":23.395,"h":23.4135,"l":23.395,"n":38,"o":23.395,"t":"2026-10-19T18:50:00Z","v":2842,"vw":23.405631},{"c":23.35,"h":23.37,"l":23.335,"n":94,"o":23.37,"t":"2026-10-19T18:55:00Z","v":3835,"vw":23.356818},{"c":23.3101,"h":23.335,"l":23.26,"n":135,"o":23.335,"t":"2026-10-19T19:00:00Z","v":8269,"vw":23.305665},{"c":23.3,"h":23.31,"l":23.26,"n":64,"o":23.3,"t":"2026-10-19T19:05:00Z","v":3770,"vw":23.28776},{"c":23.17,"h":23.31,"l":23.17,"n":136,"o":23.3,"t":"2026-10-19T19:10:00Z","v":6585,"vw":23.241894},{"c":23.13,"h":23.13,"l":23.03,"n":55,"o":23.11,"t":"2026-10-19T19:15:00Z","v":3952,"vw":23.080821},{"c":23.02,"h":23.12,"l":23.02,"n":159,"o":23.105,"t":"2026-10-19T19:20:00Z","v":9048,"vw":23.07052},{"c":22.94,"h":23.035,"l":22.9,"n":278,"o":23.035,"t":"2026-10-19T19:25:00Z","v":20541,"vw":22.965525},{"c":22.83,"h":22.95,"l":22.83,"n":244,"o":22.94,"t":"2026-10-19T19:30:00Z","v":10738,"vw":22.871919},{"c":22.81,"h":22.84,"l":22.76,"n":234,"o":22.81,"t":"2026-10-19T19:35:00Z","v":14203,"vw":22.804397},{"c":22.92,"h":22.925,"l":22.74,"n":275,"o":22.75,"t":"2026-10-19T19:40:00Z","v":16042,"vw":22.858252},{"c":22.96,"h":23,"l":22.91,"n":258,"o":22.925,"t":"2026-10-19T19:45:00Z","v":15010,"vw":22.948653},{"c":23.0199,"h":23.03,"l":22.96,"n":322,"o":22.96,"t":"2026-10-19T19:50:00Z","v":17942,"vw":23.007776},{"c":23.01,"h":23.03,"l":23,"n":888,"o":23.02,"t":"2026-10-19T19:55:00Z","v":56730,"vw":23.015616},{"c":23.01,"h":23.01,"l":23.01,"n":34,"o":23.01,"t":"2026-10-19T20:00:00Z","v":152241,"vw":23.01},{"c":23.7,"h":23.7,"l":23.7,"n":4,"o":23.7,"t":"2026-10-20T08:00:00Z","v":103,"vw":23.7},{"c":22.95,"h":23.35,"l":22.95,"n":54,"o":23.35,"t":"2026-10-20T08:20:00Z","v":1317,"vw":23.033364},{"c":23.35,"h":23.35,"l":23.35,"n":3,"o":23.35,"t":"2026-10-20T08:25:00Z","v":371,"vw":23.35},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-20T08:30:00Z","v":100,"vw":23.15},{"c":23.05,"h":23.05,"l":23.05,"n":3,"o":23.05,"t":"2026-10-20T11:40:00Z","v":240,"vw":23.05},{"c":23.1,"h":23.1,"l":23.1,"n":44,"o":23.1,"t":"2026-10-20T12:10:00Z","v":501,"vw":23.1},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-20T13:05:00Z","v":224,"vw":23.15},{"c":23.6,"h":23.6,"l":23.6,"n":24,"o":23.6,"t":"2026-10-20T13:25:00Z","v":494,"vw":23.6},{"c":23.54,"h":23.65,"l":23.3647,"n":34,"o":23.54,"t":"2026-10-20T13:30:00Z","v":5660,"vw":23.537252},{"c":23.415,"h":23.415,"l":23.3,"n":15,"o":23.31,"t":"2026-10-20T13:35:00Z","v":696,"vw":23.337143},{"c":23.58,"h":23.62,"l":23.41,"n":169,"o":23.41,"t":"2026-10-20T13:40:00Z","v":5963,"vw":23.534776},{"c":23.705,"h":23.7646,"l":23.55,"n":227,"o":23.58,"t":"2026-10-20T13:45:00Z","v":16342,"vw":23.683348},{"c":23.7,"h":23.8443,"l":23.7,"n":64,"o":23.705,"t":"2026-10-20T13:50:00Z","v":2724,"vw":23.76057},{"c":23.695,"h":23.73,"l":23.6062,"n":106,"o":23.73,"t":"2026-10-20T13:55:00Z","v":8376,"vw":23.69947},{"c":23.56,"h":23.695,"l":23.54,"n":126,"o":23.695,"t":"2026-10-20T14:00:00Z","v":3991,"vw":23.622889},{"c":23.475,"h":23.53,"l":23.43,"n":71,"o":23.52,"t":"2026-10-20T14:05:00Z","v":2201,"vw":23.492959},{"c":23.38,"h":23.46,"l":23.38,"n":185,"o":23.42,"t":"2026-10-20T14:10:00Z","v":4735,"vw":23.424383},{"c":23.405,"h":23.41,"l":23.325,"n":147,"o":23.41,"t":"2026-10-20T14:15:00Z","v":4610,"vw":23.363744},{"c":23.45,"h":23.46,"l":23.4,"n":74,"o":23.4,"t":"2026-10-20T14:20:00Z","v":3083,"vw":23.41375},{"c":23.42,"h":23.42,"l":23.42,"n":28,"o":23.42,"t":"2026-10-20T14:25:00Z","v":1707,"vw":23.42},{"c":23.415,"h":23.415,"l":23.38,"n":35,"o":23.4,"t":"2026-10-20T14:30:00Z","v":879,"vw":23.398766},{"c":23.45,"h":23.5,"l":23.44,"n":144,"o":23.45,"t":"2026-10-20T14:35:00Z","v":9686,"vw":23.469104},{"c":23.555,"h":23.555,"l":23.555,"n":4,"o":23.555,"t":"2026-10-20T14:40:00Z","v":220,"vw":23.555},{"c":23.42,"h":23.56,"l":23.42,"n":95,"o":23.56,"t":"2026-10-20T14:45:00Z","v":3651,"vw":23.514112},{"c":23.42,"h":23.44,"l":23.37,"n":96,"o":23.405,"t":"2026-10-20T14:50:00Z","v":2927,"vw":23.40646},{"c":23.42,"h":23.43,"l":23.395,"n":66,"o":23.4,"t":"2026-10-20T14:55:00Z","v":2657,"vw":23.404176},{"c":23.37,"h":23.39,"l":23.37,"n":49,"o":23.39,"t":"2026-10-20T15:00:00Z","v":2405,"vw":23.383896},{"c":23.405,"h":23.405,"l":23.375,"n":67,"o":23.375,"t":"2026-10-20T15:05:00Z","v":3045,"vw":23.381429},{"c":23.34,"h":23.375,"l":23.34,"n":64,"o":23.37,"t":"2026-10-20T15:10:00Z","v":2076,"vw":23.364333},{"c":23.32,"h":23.3872,"l":23.32,"n":49,"o":23.345,"t":"2026-10-20T15:15:00Z","v":3122,"vw":23.364174},{"c":23.31,"h":23.336,"l":23.31,"n":53,"o":23.33,"t":"2026-10-20T15:20:00Z","v":2090,"vw":23.325828},{"c":23.3,"h":23.345,"l":23.3,"n":39,"o":23.345,"t":"2026-10-20T15:25:00Z","v":1046,"vw":23.335},{"c":23.315,"h":23.34,"l":23.3,"n":85,"o":23.31,"t":"2026-10-20T15:30:00Z","v":3075,"vw":23.317132},{"c":23.35,"h":23.35,"l":23.325,"n":41,"o":23.325,"t":"2026-10-20T15:35:00Z","v":925,"vw":23.331649},{"c":23.355,"h":23.38,"l":23.34,"n":138,"o":23.37,"t":"2026-10-20T15:40:00Z","v":2420,"vw":23.355695},{"c":23.24,"h":23.355,"l":23.24,"n":106,"o":23.355,"t":"2026-10-20T15:45:00Z","v":4429,"vw":23.30652},{"c":23.21,"h":23.24,"l":23.21,"n":35,"o":23.24,"t":"2026-10-20T15:50:00Z","v":603,"vw":23.23},{"c":23.12,"h":23.18,"l":23.09,"n":156,"o":23.18,"t":"2026-10-20T15:55:00Z","v":10354,"vw":23.13576},{"c":23.0656,"h":23.0656,"l":23.0656,"n":10,"o":23.0656,"t":"2026-10-20T16:00:00Z","v":280,"vw":23.0656},{"c":23.125,"h":23.125,"l":23.125,"n":12,"o":23.125,"t":"2026-10-20T16:05:00Z","v":606,"vw":23.125},{"c":23.1,"h":23.115,"l":23.1,"n":62,"o":23.115,"t":"2026-10-20T16:10:00Z","v":2796,"vw":23.112857},{"c":23.005,"h":23.15,"l":23.005,"n":196,"o":23.15,"t":"2026-10-20T16:15:00Z","v":6233,"vw":23.087274},{"c":23.035,"h":23.035,"l":23.035,"n":8,"o":23.035,"t":"2026-10-20T16:20:00Z","v":252,"vw":23.035},{"c":23.0673,"h":23.0673,"l":23.06,"n":21,"o":23.06,"t":"2026-10-20T16:25:00Z","v":804,"vw":23.06432},{"c":23.08,"h":23.09,"l":23.075,"n":83,"o":23.09,"t":"2026-10-20T16:30:00Z","v":2677,"vw":23.081296},{"c":23.085,"h":23.085,"l":23.085,"n":16,"o":23.085,"t":"2026-10-20T16:35:00Z","v":595,"vw":23.085},{"c":23,"h":23.06,"l":23,"n":123,"o":23.06,"t":"2026-10-20T16:40:00Z","v":4217,"vw":23.031424},{"c":23.005,"h":23.005,"l":23.005,"n":6,"o":23.005,"t":"2026-10-20T16:45:00Z","v":897,"vw":23.005},{"c":22.92,"h":22.98,"l":22.92,"n":97,"o":22.98,"t":"2026-10-20T16:50:00Z","v":3084,"vw":22.943412},{"c":22.905,"h":22.905,"l":22.895,"n":41,"o":22.895,"t":"2026-10-20T16:55:00Z","v":661,"vw":22.898333},{"c":22.955,"h":22.97,"l":22.8962,"n":87,"o":22.8962,"t":"2026-10-20T17:00:00Z","v":3968,"vw":22.945085},{"c":22.92,"h":23,"l":22.91,"n":44,"o":23,"t":"2026-10-20T17:05:00Z","v":2448,"vw":22.979249},{"c":22.9,"h":22.92,"l":22.9,"n":176,"o":22.91,"t":"2026-10-20T17:10:00Z","v":8607,"vw":22.906901},{"c":22.935,"h":22.95,"l":22.935,"n":73,"o":22.94,"t":"2026-10-20T17:15:00Z","v":1978,"vw":22.941527},{"c":22.98,"h":22.98,"l":22.94,"n":107,"o":22.965,"t":"2026-10-20T17:20:00Z","v":3672,"vw":22.960892},{"c":23.02,"h":23.059,"l":22.96,"n":142,"o":22.96,"t":"2026-10-20T17:25:00Z","v":24513,"vw":23.01702},{"c":23.055,"h":23.07,"l":22.99,"n":136,"o":23.06,"t":"2026-10-20T17:30:00Z","v":15546,"vw":23.056723},{"c":23.03,"h":23.1,"l":23.005,"n":102,"o":23.08,"t":"2026-10-20T17:35:00Z","v":4224,"vw":23.029731},{"c":23.115,"h":23.12,"l":23.05,"n":125,"o":23.06,"t":"2026-10-20T17:40:00Z","v":7662,"vw":23.070709},{"c":23.12,"h":23.14,"l":23.12,"n":125,"o":23.12,"t":"2026-10-20T17:45:00Z","v":8919,"vw":23.127208},{"c":23.19,"h":23.24,"l":23.12,"n":101,"o":23.125,"t":"2026-10-20T17:50:00Z","v":10359,"vw":23.205932},{"c":23.26,"h":23.26,"l":23.16,"n":100,"o":23.185,"t":"2026-10-20T17:55:00Z","v":9137,"vw":23.206635},{"c":23.2799,"h":23.3,"l":23.21,"n":113,"o":23.3,"t":"2026-10-20T18:00:00Z","v":4250,"vw":23.25387},{"c":23.34,"h":23.34,"l":23.28,"n":39,"o":23.28,"t":"2026-10-20T18:05:00Z","v":1537,"vw":23.287638},{"c":23.31,"h":23.31,"l":23.31,"n":10,"o":23.31,"t":"2026-10-20T18:10:00Z","v":347,"vw":23.31},{"c":23.29,"h":23.33,"l":23.29,"n":112,"o":23.31,"t":"2026-10-20T18:15:00Z","v":3601,"vw":23.309973},{"c":23.305,"h":23.33,"l":23.28,"n":112,"o":23.305,"t":"2026-10-20T18:20:00Z","v":4454,"vw":23.308762},{"c":23.37,"h":23.37,"l":23.33,"n":36,"o":23.33,"t":"2026-10-20T18:25:00Z","v":847,"vw":23.343333},{"c":23.335,"h":23.345,"l":23.335,"n":62,"o":23.335,"t":"2026-10-20T18:30:00Z","v":2395,"vw":23.34085},{"c":23.32,"h":23.335,"l":23.315,"n":87,"o":23.335,"t":"2026-10-20T18:35:00Z","v":2719,"vw":23.316667},{"c":23.255,"h":23.32,"l":23.25,"n":147,"o":23.32,"t":"2026-10-20T18:40:00Z","v":6121,"vw":23.283349},{"c":23.255,"h":23.255,"l":23.255,"n":7,"o":23.255,"t":"2026-10-20T18:45:00Z","v":182,"vw":23.255},{"c":23.27,"h":23.3,"l":23.25,"n":96,"o":23.265,"t":"2026-10-20T18:50:00Z","v":5104,"vw":23.276898},{"c":23.275,"h":23.275,"l":23.275,"n":21,"o":23.275,"t":"2026-10-20T18:55:00Z","v":840,"vw":23.275},{"c":23.265,"h":23.31,"l":23.25,"n":169,"o":23.275,"t":"2026-10-20T19:00:00Z","v":13547,"vw":23.292408},{"c":23.25,"h":23.265,"l":23.25,"n":53,"o":23.265,"t":"2026-10-20T19:05:00Z","v":2561,"vw":23.259646},{"c":23.27,"h":23.27,"l":23.21,"n":160,"o":23.24,"t":"2026-10-20T19:10:00Z","v":6205,"vw":23.237036},{"c":23.29,"h":23.29,"l":23.27,"n":81,"o":23.27,"t":"2026-10-20T19:15:00Z","v":2878,"vw":23.28114},{"c":23.275,"h":23.29,"l":23.26,"n":112,"o":23.29,"t":"2026-10-20T19:20:00Z","v":6600,"vw":23.281037},{"c":23.315,"h":23.315,"l":23.28,"n":46,"o":23.28,"t":"2026-10-20T19:25:00Z","v":1184,"vw":23.299},{"c":23.37,"h":23.385,"l":23.305,"n":163,"o":23.305,"t":"2026-10-20T19:30:00Z","v":6473,"vw":23.352877},{"c":23.26,"h":23.385,"l":23.22,"n":241,"o":23.375,"t":"2026-10-20T19:35:00Z","v":16400,"vw":23.304968},{"c":23.28,"h":23.3,"l":23.275,"n":142,"o":23.29,"t":"2026-10-20T19:40:00Z","v":5854,"vw":23.282024},{"c":23.25,"h":23.28,"l":23.2446,"n":223,"o":23.28,"t":"2026-10-20T19:45:00Z","v":8957,"vw":23.257652},{"c":23.25,"h":23.25,"l":23.23,"n":216,"o":23.24,"t":"2026-10-20T19:50:00Z","v":8329,"vw":23.238267},{"c":23.26,"h":23.26,"l":23.175,"n":921,"o":23.22,"t":"2026-10-20T19:55:00Z","v":52348,"vw":23.235891},{"c":23.23,"h":23.23,"l":23.23,"n":27,"o":23.23,"t":"2026-10-20T20:00:00Z","v":102216,"vw":23.23},{"c":23.145,"h":23.15,"l":23.13,"n":9,"o":23.13,"t":"2026-10-21T13:30:00Z","v":7802,"vw":23.130453},{"c":22.98,"h":23.09,"l":22.97,"n":22,"o":22.98,"t":"2026-10-21T13:35:00Z","v":2350,"vw":23.039612},{"c":22.76,"h":22.9452,"l":22.76,"n":105,"o":22.9452,"t":"2026-10-21T13:40:00Z","v":8571,"vw":22.878535},{"c":22.89,"h":22.91,"l":22.74,"n":179,"o":22.86,"t":"2026-10-21T13:45:00Z","v":15362,"vw":22.80925},{"c":22.88,"h":22.95,"l":22.88,"n":64,"o":22.95,"t":"2026-10-21T13:50:00Z","v":3629,"vw":22.923301},{"c":22.87,"h":22.87,"l":22.78,"n":45,"o":22.79,"t":"2026-10-21T13:55:00Z","v":2660,"vw":22.82041},{"c":22.62,"h":22.81,"l":22.61,"n":155,"o":22.81,"t":"2026-10-21T14:00:00Z","v":9357,"vw":22.727846},{"c":22.67,"h":22.67,"l":22.575,"n":72,"o":22.625,"t":"2026-10-21T14:05:00Z","v":2491,"vw":22.607275},{"c":22.71,"h":22.78,"l":22.71,"n":84,"o":22.735,"t":"2026-10-21T14:10:00Z","v":2542,"vw":22.733439},{"c":22.79,"h":22.79,"l":22.775,"n":28,"o":22.7899,"t":"2026-10-21T14:15:00Z","v":4429,"vw":22.785352},{"c":22.82,"h":22.85,"l":22.77,"n":52,"o":22.83,"t":"2026-10-21T14:20:00Z","v":3608,"vw":22.800052},{"c":22.82,"h":22.86,"l":22.82,"n":20,"o":22.82,"t":"2026-10-21T14:25:00Z","v":1702,"vw":22.825334},{"c":22.87,"h":22.92,"l":22.87,"n":71,"o":22.87,"t":"2026-10-21T14:30:00Z","v":2710,"vw":22.883063},{"c":23.03,"h":23.03,"l":22.885,"n":55,"o":22.89,"t":"2026-10-21T14:35:00Z","v":1521,"vw":22.953214},{"c":23.01,"h":23.01,"l":23.01,"n":11,"o":23.01,"t":"2026-10-21T14:40:00Z","v":401,"vw":23.01},{"c":23.015,"h":23.06,"l":22.94,"n":49,"o":23.01,"t":"2026-10-21T14:45:00Z","v":1890,"vw":23.006991},{"c":23.01,"h":23.05,"l":23.01,"n":37,"o":23.01,"t":"2026-10-21T14:50:00Z","v":1264,"vw":23.028764},{"c":22.96,"h":23.04,"l":22.96,"n":59,"o":23.04,"t":"2026-10-21T14:55:00Z","v":1668,"vw":23},{"c":22.9,"h":22.91,"l":22.9,"n":26,"o":22.91,"t":"2026-10-21T15:00:00Z","v":931,"vw":22.903781},{"c":22.88,"h":22.945,"l":22.88,"n":96,"o":22.93,"t":"2026-10-21T15:05:00Z","v":3393,"vw":22.912157},{"c":22.97,"h":22.97,"l":22.93,"n":30,"o":22.93,"t":"2026-10-21T15:10:00Z","v":897,"vw":22.96},{"c":22.9999,"h":22.9999,"l":22.97,"n":27,"o":22.97,"t":"2026-10-21T15:15:00Z","v":634,"vw":22.9821},{"c":23.045,"h":23.065,"l":23,"n":102,"o":23,"t":"2026-10-21T15:20:00Z","v":3258,"vw":23.034377},{"c":23.07,"h":23.07,"l":23.07,"n":20,"o":23.07,"t":"2026-10-21T15:25:00Z","v":305,"vw":23.07},{"c":23.04,"h":23.05,"l":23.04,"n":58,"o":23.05,"t":"2026-10-21T15:30:00Z","v":1510,"vw":23.042563},{"c":22.99,"h":22.99,"l":22.94,"n":45,"o":22.94,"t":"2026-10-21T15:40:00Z","v":1735,"vw":22.969844},{"c":22.95,"h":22.99,"l":22.94,"n":90,"o":22.99,"t":"2026-10-21T15:45:00Z","v":2921,"vw":22.949401},{"c":22.93,"h":22.93,"l":22.93,"n":12,"o":22.93,"t":"2026-10-21T15:55:00Z","v":313,"vw":22.93},{"c":22.9491,"h":22.9491,"l":22.9491,"n":15,"o":22.9491,"t":"2026-10-21T16:00:00Z","v":578,"vw":22.9491},{"c":22.99,"h":22.99,"l":22.955,"n":132,"o":22.955,"t":"2026-10-21T16:05:00Z","v":4359,"vw":22.982064},{"c":23.009,"h":23.009,"l":23.009,"n":6,"o":23.009,"t":"2026-10-21T16:10:00Z","v":257,"vw":23.009},{"c":23.01,"h":23.01,"l":23,"n":44,"o":23.01,"t":"2026-10-21T16:15:00Z","v":1865,"vw":23.005859},{"c":23.01,"h":23.015,"l":23.01,"n":55,"o":23.015,"t":"2026-10-21T16:20:00Z","v":1313,"vw":23.012783},{"c":23.055,"h":23.065,"l":23.015,"n":155,"o":23.03,"t":"2026-10-21T16:35:00Z","v":8139,"vw":23.03524},{"c":22.975,"h":23.03,"l":22.975,"n":96,"o":23.03,"t":"2026-10-21T16:40:00Z","v":2358,"vw":23.010497},{"c":23,"h":23,"l":22.96,"n":57,"o":22.96,"t":"2026-10-21T16:45:00Z","v":1662,"vw":22.978937},{"c":22.99,"h":23.005,"l":22.99,"n":31,"o":23.005,"t":"2026-10-21T16:50:00Z","v":523,"vw":22.9975},{"c":22.985,"h":23,"l":22.94,"n":69,"o":23,"t":"2026-10-21T16:55:00Z","v":3178,"vw":22.97631},{"c":22.995,"h":22.995,"l":22.985,"n":59,"o":22.985,"t":"2026-10-21T17:00:00Z","v":1675,"vw":22.993947},{"c":22.985,"h":22.985,"l":22.985,"n":8,"o":22.985,"t":"2026-10-21T17:05:00Z","v":363,"vw":22.985},{"c":22.995,"h":22.995,"l":22.98,"n":55,"o":22.98,"t":"2026-10-21T17:10:00Z","v":1878,"vw":22.983572},{"c":22.96,"h":22.995,"l":22.95,"n":40,"o":22.995,"t":"2026-10-21T17:15:00Z","v":1863,"vw":22.963149},{"c":22.91,"h":22.934,"l":22.9,"n":43,"o":22.92,"t":"2026-10-21T17:20:00Z","v":1636,"vw":22.919468},{"c":22.915,"h":22.94,"l":22.915,"n":30,"o":22.94,"t":"2026-10-21T17:25:00Z","v":1630,"vw":22.92904},{"c":22.96,"h":22.96,"l":22.93,"n":40,"o":22.95,"t":"2026-10-21T17:30:00Z","v":1020,"vw":22.94263},{"c":22.955,"h":22.97,"l":22.9525,"n":49,"o":22.96,"t":"2026-10-21T17:35:00Z","v":2032,"vw":22.96},{"c":23,"h":23.02,"l":22.9551,"n":44,"o":22.9551,"t":"2026-10-21T17:45:00Z","v":3949,"vw":22.996894},{"c":23.01,"h":23.01,"l":22.975,"n":25,"o":22.975,"t":"2026-10-21T17:50:00Z","v":522,"vw":22.989403},{"c":23.005,"h":23.02,"l":22.98,"n":136,"o":23.02,"t":"2026-10-21T17:55:00Z","v":6390,"vw":22.995244},{"c":23.005,"h":23.005,"l":23.005,"n":39,"o":23.005,"t":"2026-10-21T18:00:00Z","v":979,"vw":23.005},{"c":22.975,"h":23.005,"l":22.96,"n":123,"o":22.98,"t":"2026-10-21T18:05:00Z","v":4558,"vw":22.971009},{"c":22.935,"h":22.975,"l":22.935,"n":67,"o":22.975,"t":"2026-10-21T18:10:00Z","v":1809,"vw":22.965485},{"c":22.96,"h":22.98,"l":22.95,"n":79,"o":22.95,"t":"2026-10-21T18:20:00Z","v":2360,"vw":22.959208},{"c":22.96,"h":22.96,"l":22.94,"n":90,"o":22.96,"t":"2026-10-21T18:25:00Z","v":2870,"vw":22.95209},{"c":22.96,"h":22.965,"l":22.94,"n":96,"o":22.965,"t":"2026-10-21T18:30:00Z","v":2742,"vw":22.951351},{"c":22.965,"h":22.965,"l":22.93,"n":92,"o":22.94,"t":"2026-10-21T18:35:00Z","v":2910,"vw":22.946768},{"c":22.945,"h":22.955,"l":22.94,"n":94,"o":22.95,"t":"2026-10-21T18:40:00Z","v":2779,"vw":22.949051},{"c":22.92,"h":22.99,"l":22.92,"n":183,"o":22.96,"t":"2026-10-21T18:45:00Z","v":7592,"vw":22.953817},{"c":22.93,"h":22.93,"l":22.9,"n":139,"o":22.92,"t":"2026-10-21T18:50:00Z","v":4162,"vw":22.914358},{"c":22.88,"h":22.92,"l":22.88,"n":134,"o":22.92,"t":"2026-10-21T18:55:00Z","v":3200,"vw":22.896479},{"c":22.815,"h":22.845,"l":22.81,"n":133,"o":22.84,"t":"2026-10-21T19:00:00Z","v":3826,"vw":22.825026},{"c":22.84,"h":22.85,"l":22.8,"n":82,"o":22.8,"t":"2026-10-21T19:05:00Z","v":2460,"vw":22.82857},{"c":22.835,"h":22.85,"l":22.825,"n":56,"o":22.83,"t":"2026-10-21T19:10:00Z","v":1315,"vw":22.834957},{"c":22.885,"h":22.885,"l":22.86,"n":63,"o":22.87,"t":"2026-10-21T19:15:00Z","v":2092,"vw":22.876212},{"c":22.8825,"h":22.89,"l":22.86,"n":132,"o":22.87,"t":"2026-10-21T19:20:00Z","v":5104,"vw":22.876749},{"c":22.945,"h":22.95,"l":22.91,"n":98,"o":22.91,"t":"2026-10-21T19:25:00Z","v":3488,"vw":22.934809},{"c":22.935,"h":22.965,"l":22.92,"n":195,"o":22.96,"t":"2026-10-21T19:30:00Z","v":6180,"vw":22.945435},{"c":22.93,"h":22.945,"l":22.92,"n":103,"o":22.935,"t":"2026-10-21T19:35:00Z","v":3199,"vw":22.928943},{"c":22.88,"h":22.94,"l":22.88,"n":209,"o":22.94,"t":"2026-10-21T19:40:00Z","v":7548,"vw":22.908384},{"c":22.84,"h":22.915,"l":22.84,"n":438,"o":22.88,"t":"2026-10-21T19:45:00Z","v":24910,"vw":22.867678},{"c":22.89,"h":22.89,"l":22.82,"n":623,"o":22.85,"t":"2026-10-21T19:50:00Z","v":18969,"vw":22.850267},{"c":22.91,"h":22.95,"l":22.875,"n":1115,"o":22.875,"t":"2026-10-21T19:55:00Z","v":49152,"vw":22.922292},{"c":22.915,"h":22.915,"l":22.915,"n":39,"o":22.915,"t":"2026-10-21T20:00:00Z","v":155689,"vw":22.915}],"history":[{"c":36.46,"h":38.515,"l":35.94,"n":6942,"o":38.48,"t":"2024-10-21T04:00:00Z","v":469205,"vw":36.650903},{"c":36.19,"h":37.395,"l":36.1,"n":6316,"o":36.45,"t":"2024-10-22T04:00:00Z","v":325685,"vw":36.455646},{"c":35.89,"h":36.3,"l":35.25,"n":5970,"o":36.07,"t":"2024-10-23T04:00:00Z","v":234716,"vw":35.772486},{"c":34.31,"h":36.56,"l":34.1501,"n":5744,"o":35.89,"t":"2024-10-24T04:00:00Z","v":286544,"vw":34.833561},{"c":34.7,"h":35.015,"l":34.33,"n":5287,"o":34.47,"t":"2024-10-25T04:00:00Z","v":297714,"vw":34.703032},{"c":35.13,"h":35.95,"l":35.01,"n":6281,"o":35.01,"t":"2024-10-28T04:00:00Z","v":286877,"vw":35.448539},{"c":35.24,"h":35.515,"l":34.6693,"n":3632,"o":34.81,"t":"2024-10-29T04:00:00Z","v":311848,"vw":35.227186},{"c":34.67,"h":35.62,"l":34.63,"n":4599,"o":35.02,"t":"2024-10-30T04:00:00Z","v":180746,"vw":34.96265},{"c":34.14,"h":34.64,"l":33.86,"n":4821,"o":34.39,"t":"2024-10-31T04:00:00Z","v":181486,"vw":34.220512},{"c":33.46,"h":34.535,"l":33.34,"n":9410,"o":34.31,"t":"2024-11-01T04:00:00Z","v":452372,"vw":33.728171},{"c":32.72,"h":33.8229,"l":32.63,"n":8921,"o":33.44,"t":"2024-11-04T05:00:00Z","v":419576,"vw":33.097456},{"c":33.42,"h":33.53,"l":32.52,"n":7078,"o":32.6,"t":"2024-11-05T05:00:00Z","v":347694,"vw":33.246119},{"c":34.5,"h":35.57,"l":34.07,"n":7869,"o":35.56,"t":"2024-11-06T05:00:00Z","v":331354,"vw":34.562839},{"c":34.71,"h":35.62,"l":34.34,"n":10204,"o":34.62,"t":"2024-11-07T05:00:00Z","v":412494,"vw":34.963801},{"c":32.16,"h":34.11,"l":31.77,"n":17195,"o":33.02,"t":"2024-11-08T05:00:00Z","v":1018848,"vw":32.707673},{"c":32.18,"h":34.04,"l":31.85,"n":9976,"o":32.51,"t":"2024-11-11T05:00:00Z","v":698015,"vw":32.610553},{"c":31.41,"h":32.18,"l":30.715,"n":11963,"o":32.18,"t":"2024-11-12T05:00:00Z","v":724017,"vw":31.272202},{"c":30.18,"h":31.7,"l":29.69,"n":12096,"o":31.7,"t":"2024-11-13T05:00:00Z","v":728424,"vw":30.22143},{"c":30.27,"h":31.53,"l":30.034,"n":9671,"o":30.48,"t":"2024-11-14T05:00:00Z","v":489701,"vw":30.365257},{"c":29.58,"h":30.65,"l":29.17,"n":12578,"o":30.56,"t":"2024-11-15T05:00:00Z","v":605403,"vw":29.564743},{"c":29.22,"h":29.78,"l":28.97,"n":9581,"o":29.6,"t":"2024-11-18T05:00:00Z","v":562031,"vw":29.229151},{"c":29.75,"h":29.91,"l":29.06,"n":8848,"o":29.06,"t":"2024-11-19T05:00:00Z","v":615126,"vw":29.66694},{"c":30,"h":30.03,"l":29.42,"n":7244,"o":29.76,"t":"2024-11-20T05:00:00Z","v":379121,"vw":29.864937},{"c":30.41,"h":30.95,"l":29.96,"n":8613,"o":29.99,"t":"2024-11-21T05:00:00Z","v":457600,"vw":30.501926},{"c":29.96,"h":30.755,"l":29.8,"n":7949,"o":30.4,"t":"2024-11-22T05:00:00Z","v":394164,"vw":30.068041},{"c":30.79,"h":31.15,"l":30.15,"n":8999,"o":30.15,"t":"2024-11-25T05:00:00Z","v":458904,"vw":30.765074},{"c":31.19,"h":31.6599,"l":30.795,"n":8744,"o":31.17,"t":"2024-11-26T05:00:00Z","v":457107,"vw":31.164655},{"c":30.71,"h":31.7,"l":30.67,"n":10344,"o":31.23,"t":"2024-11-27T05:00:00Z","v":682214,"vw":30.971908},{"c":30.5,"h":31.11,"l":30.43,"n":4461,"o":30.77,"t":"2024-11-29T05:00:00Z","v":198795,"vw":30.64677},{"c":31.33,"h":31.44,"l":29.93,"n":9892,"o":30.42,"t":"2024-12-02T05:00:00Z","v":443660,"vw":30.906893},{"c":30.66,"h":31.7,"l":30.5,"n":6719,"o":30.5,"t":"2024-12-03T05:00:00Z","v":704696,"vw":30.76002},{"c":31.12,"h":31.34,"l":30.31,"n":6739,"o":30.68,"t":"2024-12-04T05:00:00Z","v":372541,"vw":30.99242},{"c":29.87,"h":31.07,"l":29.79,"n":5758,"o":30.88,"t":"2024-12-05T05:00:00Z","v":285035,"vw":30.042809},{"c":29.97,"h":30.51,"l":29.835,"n":8155,"o":30.16,"t":"2024-12-06T05:00:00Z","v":361865,"vw":30.056474},{"c":30.61,"h":31.11,"l":29.89,"n":10525,"o":30.21,"t":"2024-12-09T05:00:00Z","v":438971,"vw":30.743164},{"c":30.15,"h":30.8799,"l":29.51,"n":8724,"o":30.61,"t":"2024-12-10T05:00:00Z","v":403939,"vw":30.127405},{"c":30.42,"h":30.83,"l":29.89,"n":7185,"o":30.32,"t":"2024-12-11T05:00:00Z","v":401156,"vw":30.355163},{"c":30.09,"h":30.74,"l":29.91,"n":9090,"o":30.35,"t":"2024-12-12T05:00:00Z","v":622636,"vw":30.256657},{"c":30.09,"h":30.55,"l":29.775,"n":6980,"o":30.13,"t":"2024-12-13T05:00:00Z","v":523809,"vw":30.17493},{"c":30.72,"h":30.89,"l":29.67,"n":10376,"o":30.03,"t":"2024-12-16T05:00:00Z","v":460539,"vw":30.544135},{"c":30.9,"h":31.1,"l":30.28,"n":8677,"o":30.66,"t":"2024-12-17T05:00:00Z","v":556493,"vw":30.846034},{"c":30.02,"h":31.14,"l":29.48,"n":10211,"o":30.95,"t":"2024-12-18T05:00:00Z","v":489426,"vw":30.398325},{"c":30.44,"h":30.83,"l":29.82,"n":9532,"o":30.28,"t":"2024-12-19T05:00:00Z","v":535986,"vw":30.432595},{"c":29.7,"h":31.06,"l":29.53,"n":10135,"o":30.39,"t":"2024-12-20T05:00:00Z","v":1378567,"vw":29.900326},{"c":29.15,"h":30.195,"l":28.965,"n":8321,"o":29.69,"t":"2024-12-23T05:00:00Z","v":387892,"vw":29.228631},{"c":29.06,"h":29.26,"l":28.75,"n":3580,"o":29.09,"t":"2024-12-24T05:00:00Z","v":121120,"vw":29.069769},{"c":29.49,"h":29.58,"l":28.86,"n":5995,"o":29.13,"t":"2024-12-26T05:00:00Z","v":269593,"vw":29.401883},{"c":29.11,"h":29.485,"l":28.84,"n":5759,"o":29.27,"t":"2024-12-27T05:00:00Z","v":302379,"vw":29.096749},{"c":28.61,"h":29.1,"l":28.5,"n":6745,"o":28.86,"t":"2024-12-30T05:00:00Z","v":453948,"vw":28.68998},{"c":28.65,"h":29.18,"l":28.47,"n":5147,"o":28.7,"t":"2024-12-31T05:00:00Z","v":249729,"vw":28.657219},{"c":28.63,"h":29.28,"l":28.4,"n":5781,"o":28.95,"t":"2025-01-02T05:00:00Z","v":281728,"vw":28.7737},{"c":29.51,"h":29.58,"l":28.39,"n":7055,"o":28.6,"t":"2025-01-03T05:00:00Z","v":403874,"vw":29.351061},{"c":28.62,"h":29.7,"l":28.55,"n":6663,"o":29.51,"t":"2025-01-06T05:00:00Z","v":334479,"vw":28.938199},{"c":29.14,"h":29.88,"l":28.525,"n":10676,"o":28.61,"t":"2025-01-07T05:00:00Z","v":796531,"vw":29.374513},{"c":33.34,"h":33.7,"l":29.18,"n":14518,"o":29.18,"t":"2025-01-08T05:00:00Z","v":1233183,"vw":32.813483},{"c":32.91,"h":34.065,"l":32.4,"n":11506,"o":33.92,"t":"2025-01-10T05:00:00Z","v":686743,"vw":32.982423},{"c":33.79,"h":33.95,"l":32.705,"n":8527,"o":33,"t":"2025-01-13T05:00:00Z","v":421384,"vw":33.611175},{"c":33.18,"h":33.99,"l":32.645,"n":7019,"o":33.55,"t":"2025-01-14T05:00:00Z","v":318756,"vw":33.089065},{"c":32.96,"h":33.4,"l":32.7008,"n":6831,"o":33.39,"t":"2025-01-15T05:00:00Z","v":337312,"vw":33.053247},{"c":33.46,"h":33.57,"l":32.29,"n":7107,"o":32.89,"t":"2025-01-16T05:00:00Z","v":463105,"vw":33.231067},{"c":33.35,"h":33.73,"l":32.9126,"n":5746,"o":33.5,"t":"2025-01-17T05:00:00Z","v":264277,"vw":33.320748},{"c":33.19,"h":33.73,"l":32.76,"n":5551,"o":33.5,"t":"2025-01-21T05:00:00Z","v":366927,"vw":33.16378},{"c":32.55,"h":33.5205,"l":32.54,"n":5203,"o":33.19,"t":"2025-01-22T05:00:00Z","v":414798,"vw":32.841972},{"c":31.84,"h":32.81,"l":31.19,"n":7387,"o":32.34,"t":"2025-01-23T05:00:00Z","v":431209,"vw":31.947226},{"c":32.59,"h":32.755,"l":31.72,"n":4373,"o":31.73,"t":"2025-01-24T05:00:00Z","v":447524,"vw":32.45979},{"c":33.91,"h":34,"l":32.59,"n":7648,"o":32.59,"t":"2025-01-27T05:00:00Z","v":597952,"vw":33.718796},{"c":32.76,"h":34.06,"l":32.74,"n":5325,"o":33.81,"t":"2025-01-28T05:00:00Z","v":191386,"vw":32.997952},{"c":32.42,"h":33.06,"l":32.28,"n":6087,"o":32.72,"t":"2025-01-29T05:00:00Z","v":172405,"vw":32.504162},{"c":32.51,"h":33.4538,"l":32.475,"n":5463,"o":32.82,"t":"2025-01-30T05:00:00Z","v":329579,"vw":32.784629},{"c":32.12,"h":32.87,"l":32.05,"n":5166,"o":32.58,"t":"2025-01-31T05:00:00Z","v":349028,"vw":32.274355},{"c":31.2,"h":32.03,"l":31.14,"n":6499,"o":31.63,"t":"2025-02-03T05:00:00Z","v":276762,"vw":31.380491},{"c":30.93,"h":31.03,"l":30.23,"n":7898,"o":30.81,"t":"2025-02-04T05:00:00Z","v":364549,"vw":30.83112},{"c":30.71,"h":31.3588,"l":30.41,"n":6505,"o":30.9,"t":"2025-02-05T05:00:00Z","v":326893,"vw":30.783658},{"c":30.95,"h":31.5201,"l":30.58,"n":6553,"o":30.86,"t":"2025-02-06T05:00:00Z","v":351462,"vw":31.052651},{"c":30.82,"h":31.09,"l":30.46,"n":5967,"o":30.82,"t":"2025-02-07T05:00:00Z","v":259609,"vw":30.763322},{"c":30.52,"h":31.075,"l":30.2878,"n":5236,"o":30.71,"t":"2025-02-10T05:00:00Z","v":200502,"vw":30.665798},{"c":31.58,"h":31.71,"l":29.6,"n":10572,"o":30.39,"t":"2025-02-11T05:00:00Z","v":589786,"vw":30.760965},{"c":30.53,"h":31.53,"l":30.51,"n":5400,"o":31.28,"t":"2025-02-12T05:00:00Z","v":240794,"vw":30.793827},{"c":30.98,"h":31.05,"l":30.3808,"n":4994,"o":30.41,"t":"2025-02-13T05:00:00Z","v":170869,"vw":30.881337},{"c":29.66,"h":31.39,"l":29.39,"n":5328,"o":30.75,"t":"2025-02-14T05:00:00Z","v":243455,"vw":29.857001},{"c":29.71,"h":30.14,"l":29.51,"n":5169,"o":29.65,"t":"2025-02-18T05:00:00Z","v":214818,"vw":29.773059},{"c":29.91,"h":30.385,"l":29.61,"n":5233,"o":29.64,"t":"2025-02-19T05:00:00Z","v":226891,"vw":29.933092},{"c":29.75,"h":30.24,"l":29.68,"n":5211,"o":29.73,"t":"2025-02-20T05:00:00Z","v":230916,"vw":29.816205},{"c":29.13,"h":30.21,"l":28.77,"n":5815,"o":30.02,"t":"2025-02-21T05:00:00Z","v":291901,"vw":29.246184},{"c":29.19,"h":29.82,"l":28.94,"n":5947,"o":29.13,"t":"2025-02-24T05:00:00Z","v":327083,"vw":29.383977},{"c":28.82,"h":29.4,"l":28.52,"n":10030,"o":28.98,"t":"2025-02-25T05:00:00Z","v":464839,"vw":28.851078},{"c":28.35,"h":29.5,"l":28.31,"n":7979,"o":28.62,"t":"2025-02-26T05:00:00Z","v":355128,"vw":28.625511},{"c":28.42,"h":29,"l":27.84,"n":9860,"o":28.04,"t":"2025-02-27T05:00:00Z","v":636965,"vw":28.542254},{"c":29.05,"h":31.44,"l":28.81,"n":12741,"o":30.33,"t":"2025-02-28T05:00:00Z","v":697752,"vw":29.482044},{"c":28.44,"h":29.63,"l":28.13,"n":7895,"o":29.15,"t":"2025-03-03T05:00:00Z","v":379935,"vw":28.562276},{"c":28.04,"h":28.61,"l":27.7,"n":9355,"o":28.33,"t":"2025-03-04T05:00:00Z","v":461957,"vw":28.068058},{"c":28.47,"h":28.52,"l":27.275,"n":8609,"o":28.04,"t":"2025-03-05T05:00:00Z","v":477852,"vw":28.032657},{"c":29.8,"h":30.02,"l":28.1801,"n":8752,"o":28.47,"t":"2025-03-06T05:00:00Z","v":439928,"vw":29.430106},{"c":28.91,"h":30.01,"l":28.76,"n":8085,"o":29.5,"t":"2025-03-07T05:00:00Z","v":382217,"vw":29.181674},{"c":29.66,"h":29.89,"l":28.37,"n":7361,"o":28.98,"t":"2025-03-10T04:00:00Z","v":388231,"vw":29.444572},{"c":29.99,"h":30.04,"l":29.025,"n":8282,"o":29.59,"t":"2025-03-11T04:00:00Z","v":455016,"vw":29.85841},{"c":29.63,"h":29.91,"l":29.02,"n":8693,"o":29.8,"t":"2025-03-12T04:00:00Z","v":487663,"vw":29.516335},{"c":29.1,"h":29.91,"l":28.9393,"n":7614,"o":29.59,"t":"2025-03-13T04:00:00Z","v":271093,"vw":29.263988},{"c":29.46,"h":30.01,"l":29.01,"n":9105,"o":29.01,"t":"2025-03-14T04:00:00Z","v":388648,"vw":29.540252},{"c":29.67,"h":29.78,"l":28.575,"n":7103,"o":29.46,"t":"2025-03-17T04:00:00Z","v":288189,"vw":29.402634},{"c":29.82,"h":29.86,"l":29.28,"n":7276,"o":29.58,"t":"2025-03-18T04:00:00Z","v":333477,"vw":29.713991},{"c":29.85,"h":30,"l":29.42,"n":6837,"o":29.71,"t":"2025-03-19T04:00:00Z","v":256840,"vw":29.775314},{"c":29.93,"h":30.01,"l":29.375,"n":8401,"o":29.67,"t":"2025-03-20T04:00:00Z","v":413289,"vw":29.748098},{"c":30.05,"h":30.53,"l":29.25,"n":10656,"o":29.74,"t":"2025-03-21T04:00:00Z","v":2287760,"vw":29.985908},{"c":30.56,"h":30.84,"l":29.4225,"n":9076,"o":30.43,"t":"2025-03-24T04:00:00Z","v":556260,"vw":30.253572},{"c":30.15,"h":30.46,"l":29.96,"n":6146,"o":30.46,"t":"2025-03-25T04:00:00Z","v":212158,"vw":30.149663},{"c":29.96,"h":30.245,"l":29.67,"n":5885,"o":30.07,"t":"2025-03-26T04:00:00Z","v":301857,"vw":29.893583},{"c":29.56,"h":30.12,"l":29.325,"n":6730,"o":30,"t":"2025-03-27T04:00:00Z","v":354946,"vw":29.716921},{"c":29.71,"h":29.77,"l":29.33,"n":6435,"o":29.33,"t":"2025-03-28T04:00:00Z","v":249570,"vw":29.603985},{"c":29.85,"h":30.2,"l":29.1224,"n":6877,"o":29.44,"t":"2025-03-31T04:00:00Z","v":333463,"vw":29.79149},{"c":29.39,"h":30.525,"l":29.005,"n":7759,"o":29.85,"t":"2025-04-01T04:00:00Z","v":427893,"vw":29.37479},{"c":30,"h":30.02,"l":29.12,"n":5604,"o":29.19,"t":"2025-04-02T04:00:00Z","v":216386,"vw":29.74602},{"c":29.02,"h":29.76,"l":28.87,"n":6907,"o":29.55,"t":"2025-04-03T04:00:00Z","v":280888,"vw":29.155308},{"c":28.14,"h":28.34,"l":27.67,"n":8096,"o":28.15,"t":"2025-04-04T04:00:00Z","v":384608,"vw":28.065942},{"c":27.38,"h":28.365,"l":26.64,"n":9689,"o":27.41,"t":"2025-04-07T04:00:00Z","v":484864,"vw":27.388008},{"c":25.41,"h":28,"l":25.17,"n":10312,"o":28,"t":"2025-04-08T04:00:00Z","v":666256,"vw":26.14732},{"c":26.37,"h":26.8218,"l":24.34,"n":9477,"o":24.79,"t":"2025-04-09T04:00:00Z","v":578617,"vw":26.002638},{"c":24.67,"h":25.99,"l":23.23,"n":10357,"o":25.99,"t":"2025-04-10T04:00:00Z","v":560805,"vw":24.487757},{"c":26.3,"h":26.34,"l":24.4702,"n":10670,"o":24.98,"t":"2025-04-11T04:00:00Z","v":617106,"vw":25.618109},{"c":26.73,"h":27.19,"l":26.25,"n":8114,"o":26.73,"t":"2025-04-14T04:00:00Z","v":616832,"vw":26.676598},{"c":27.12,"h":27.57,"l":26.64,"n":8721,"o":26.64,"t":"2025-04-15T04:00:00Z","v":358999,"vw":27.13133},{"c":27.02,"h":27.535,"l":26.66,"n":6390,"o":27.19,"t":"2025-04-16T04:00:00Z","v":282975,"vw":27.018394},{"c":27.01,"h":27.775,"l":26.8919,"n":5380,"o":27,"t":"2025-04-17T04:00:00Z","v":227917,"vw":27.131255},{"c":26.91,"h":27.61,"l":26.48,"n":6167,"o":26.86,"t":"2025-04-21T04:00:00Z","v":351732,"vw":26.86274},{"c":26.89,"h":27.95,"l":26.83,"n":7820,"o":27.24,"t":"2025-04-22T04:00:00Z","v":442395,"vw":27.135648},{"c":25.99,"h":27.4765,"l":25.865,"n":7817,"o":27.2,"t":"2025-04-23T04:00:00Z","v":375319,"vw":26.311434},{"c":26.78,"h":26.94,"l":25.98,"n":6761,"o":26.07,"t":"2025-04-24T04:00:00Z","v":288803,"vw":26.664058},{"c":26.79,"h":27.09,"l":26.22,"n":6093,"o":26.6,"t":"2025-04-25T04:00:00Z","v":214645,"vw":26.671638},{"c":26.87,"h":27.345,"l":26.665,"n":4064,"o":26.98,"t":"2025-04-28T04:00:00Z","v":158635,"vw":26.884514},{"c":27.6,"h":27.7,"l":26.68,"n":5804,"o":26.78,"t":"2025-04-29T04:00:00Z","v":250977,"vw":27.46404},{"c":26.995,"h":27.539,"l":26.93,"n":4975,"o":27.23,"t":"2025-04-30T04:00:00Z","v":232983,"vw":27.091168},{"c":27.06,"h":27.1,"l":26.16,"n":5226,"o":26.71,"t":"2025-05-01T04:00:00Z","v":310177,"vw":26.955293},{"c":27.65,"h":28.19,"l":27.005,"n":4179,"o":27.41,"t":"2025-05-02T04:00:00Z","v":185299,"vw":27.482177},{"c":27.78,"h":28.19,"l":27.52,"n":4948,"o":27.56,"t":"2025-05-05T04:00:00Z","v":240599,"vw":27.794559},{"c":27.03,"h":27.8,"l":26.78,"n":7205,"o":27.77,"t":"2025-05-06T04:00:00Z","v":293366,"vw":27.08272},{"c":27.05,"h":27.34,"l":26.72,"n":5249,"o":27.18,"t":"2025-05-07T04:00:00Z","v":380719,"vw":27.02406},{"c":27.27,"h":27.97,"l":26.81,"n":7102,"o":27.08,"t":"2025-05-08T04:00:00Z","v":469639,"vw":27.526634},{"c":28.89,"h":29.66,"l":27.84,"n":8930,"o":29.66,"t":"2025-05-09T04:00:00Z","v":561658,"vw":28.71735},{"c":29.56,"h":30.46,"l":29.53,"n":8546,"o":29.89,"t":"2025-05-12T04:00:00Z","v":434633,"vw":29.753094},{"c":29.8,"h":30.125,"l":29.185,"n":5512,"o":29.48,"t":"2025-05-13T04:00:00Z","v":308585,"vw":29.784921},{"c":29.07,"h":30.17,"l":28.81,"n":6325,"o":29.73,"t":"2025-05-14T04:00:00Z","v":343190,"vw":29.137242},{"c":29.34,"h":29.8,"l":29.19,"n":6520,"o":29.33,"t":"2025-05-15T04:00:00Z","v":364807,"vw":29.46647},{"c":30.23,"h":30.53,"l":29.19,"n":6069,"o":29.25,"t":"2025-05-16T04:00:00Z","v":430854,"vw":30.138159},{"c":29.83,"h":30.16,"l":29.415,"n":5759,"o":29.97,"t":"2025-05-19T04:00:00Z","v":219338,"vw":29.792899},{"c":29.96,"h":30.4,"l":29.56,"n":4464,"o":29.88,"t":"2025-05-20T04:00:00Z","v":424409,"vw":30.00179},{"c":29.47,"h":30.05,"l":29.38,"n":4434,"o":29.6,"t":"2025-05-21T04:00:00Z","v":167456,"vw":29.554127},{"c":28.82,"h":29.41,"l":28.58,"n":4328,"o":29.27,"t":"2025-05-22T04:00:00Z","v":224630,"vw":28.854406},{"c":28.86,"h":28.99,"l":28.339,"n":4532,"o":28.39,"t":"2025-05-23T04:00:00Z","v":178265,"vw":28.804626},{"c":29.48,"h":29.57,"l":29.18,"n":4892,"o":29.26,"t":"2025-05-27T04:00:00Z","v":268744,"vw":29.452878},{"c":28.91,"h":29.5,"l":28.775,"n":4436,"o":29.32,"t":"2025-05-28T04:00:00Z","v":191853,"vw":28.959919},{"c":29.18,"h":29.35,"l":28.915,"n":4908,"o":29.1,"t":"2025-05-29T04:00:00Z","v":196332,"vw":29.171896},{"c":29.14,"h":29.5,"l":28.89,"n":3868,"o":29.14,"t":"2025-05-30T04:00:00Z","v":212597,"vw":29.194923},{"c":29.31,"h":29.44,"l":28.735,"n":5297,"o":29.39,"t":"2025-06-02T04:00:00Z","v":247918,"vw":29.191178},{"c":29.23,"h":29.74,"l":28.9001,"n":7067,"o":29.2,"t":"2025-06-03T04:00:00Z","v":323265,"vw":29.306182},{"c":29.4,"h":29.72,"l":29.23,"n":4765,"o":29.35,"t":"2025-06-04T04:00:00Z","v":285879,"vw":29.433477},{"c":29.5,"h":29.57,"l":29.18,"n":4694,"o":29.4,"t":"2025-06-05T04:00:00Z","v":159175,"vw":29.444978},{"c":30.2,"h":30.22,"l":29.54,"n":5519,"o":29.61,"t":"2025-06-06T04:00:00Z","v":184954,"vw":30.021619},{"c":30.44,"h":30.87,"l":30.01,"n":7788,"o":30.45,"t":"2025-06-09T04:00:00Z","v":361727,"vw":30.537595},{"c":30.37,"h":30.93,"l":30.34,"n":6174,"o":30.44,"t":"2025-06-10T04:00:00Z","v":223207,"vw":30.477097},{"c":29.69,"h":30.59,"l":29.64,"n":7796,"o":30.48,"t":"2025-06-11T04:00:00Z","v":362917,"vw":29.849447},{"c":29.6,"h":30,"l":29.405,"n":6368,"o":29.62,"t":"2025-06-12T04:00:00Z","v":331532,"vw":29.58234},{"c":29.18,"h":29.67,"l":29.08,"n":6550,"o":29.28,"t":"2025-06-13T04:00:00Z","v":227489,"vw":29.260719},{"c":29.71,"h":29.9925,"l":29.16,"n":7309,"o":29.48,"t":"2025-06-16T04:00:00Z","v":253378,"vw":29.611829},{"c":29.44,"h":30.215,"l":29.39,"n":7876,"o":29.53,"t":"2025-06-17T04:00:00Z","v":580756,"vw":29.747147},{"c":29.6,"h":29.8,"l":29.11,"n":5088,"o":29.35,"t":"2025-06-18T04:00:00Z","v":200611,"vw":29.606497},{"c":29.83,"h":29.97,"l":29.24,"n":8692,"o":29.82,"t":"2025-06-20T04:00:00Z","v":669952,"vw":29.734007},{"c":29.88,"h":29.99,"l":29.26,"n":7152,"o":29.74,"t":"2025-06-23T04:00:00Z","v":287860,"vw":29.773797},{"c":30.11,"h":30.295,"l":29.675,"n":4990,"o":30.1,"t":"2025-06-24T04:00:00Z","v":225794,"vw":30.134904},{"c":29.79,"h":30.23,"l":29.6,"n":4946,"o":29.99,"t":"2025-06-25T04:00:00Z","v":219721,"vw":29.862663},{"c":29.9,"h":30.08,"l":29.4501,"n":5345,"o":29.8,"t":"2025-06-26T04:00:00Z","v":200921,"vw":29.864116},{"c":29.93,"h":30.165,"l":29.65,"n":5290,"o":29.9,"t":"2025-06-27T04:00:00Z","v":315470,"vw":29.916719},{"c":29.57,"h":30.15,"l":29.275,"n":7759,"o":29.94,"t":"2025-06-30T04:00:00Z","v":271079,"vw":29.580217},{"c":30.3,"h":30.83,"l":29.48,"n":7251,"o":29.48,"t":"2025-07-01T04:00:00Z","v":267653,"vw":30.331527},{"c":30.51,"h":30.62,"l":29.99,"n":6725,"o":30.35,"t":"2025-07-02T04:00:00Z","v":314462,"vw":30.372497},{"c":30.35,"h":30.92,"l":29.82,"n":3353,"o":30.5,"t":"2025-07-03T04:00:00Z","v":140319,"vw":30.244459},{"c":30.9,"h":31.99,"l":30.76,"n":9020,"o":31.82,"t":"2025-07-07T04:00:00Z","v":431680,"vw":31.274388},{"c":31.57,"h":31.74,"l":30.6001,"n":6667,"o":30.9,"t":"2025-07-08T04:00:00Z","v":302795,"vw":31.483594},{"c":32.36,"h":32.5,"l":31.62,"n":8088,"o":31.86,"t":"2025-07-09T04:00:00Z","v":449516,"vw":32.195282},{"c":33,"h":33.22,"l":32.2,"n":7204,"o":32.38,"t":"2025-07-10T04:00:00Z","v":324239,"vw":32.894491},{"c":32.52,"h":33.01,"l":32.445,"n":5206,"o":32.83,"t":"2025-07-11T04:00:00Z","v":189895,"vw":32.634248},{"c":32.83,"h":32.845,"l":32.245,"n":6705,"o":32.57,"t":"2025-07-14T04:00:00Z","v":325243,"vw":32.572016},{"c":32,"h":32.945,"l":31.905,"n":6103,"o":32.83,"t":"2025-07-15T04:00:00Z","v":246540,"vw":32.126981},{"c":31.77,"h":32.32,"l":31.62,"n":4920,"o":32.03,"t":"2025-07-16T04:00:00Z","v":326322,"vw":31.885191},{"c":32.26,"h":32.36,"l":31.53,"n":5817,"o":31.61,"t":"2025-07-17T04:00:00Z","v":297027,"vw":32.169115},{"c":31.2,"h":32.47,"l":31.18,"n":5158,"o":32.47,"t":"2025-07-18T04:00:00Z","v":219382,"vw":31.477326},{"c":30.91,"h":31.565,"l":30.75,"n":5361,"o":31.21,"t":"2025-07-21T04:00:00Z","v":234201,"vw":30.991176},{"c":31.64,"h":31.75,"l":31,"n":5324,"o":31,"t":"2025-07-22T04:00:00Z","v":272130,"vw":31.585385},{"c":32.41,"h":32.52,"l":31.4427,"n":5206,"o":31.92,"t":"2025-07-23T04:00:00Z","v":194620,"vw":32.285295},{"c":32.11,"h":32.66,"l":32.055,"n":5388,"o":32.46,"t":"2025-07-24T04:00:00Z","v":211068,"vw":32.274773},{"c":31.78,"h":32.385,"l":31.64,"n":5882,"o":32.2,"t":"2025-07-25T04:00:00Z","v":209084,"vw":31.880573},{"c":31.36,"h":31.98,"l":31.14,"n":6580,"o":31.81,"t":"2025-07-28T04:00:00Z","v":357620,"vw":31.400479},{"c":31.21,"h":31.49,"l":30.88,"n":6874,"o":31.37,"t":"2025-07-29T04:00:00Z","v":310556,"vw":31.252536},{"c":30.7,"h":31.51,"l":30.55,"n":6011,"o":31.2,"t":"2025-07-30T04:00:00Z","v":219069,"vw":30.854592},{"c":29.86,"h":30.68,"l":29.73,"n":6501,"o":30.32,"t":"2025-07-31T04:00:00Z","v":237691,"vw":30.021517},{"c":30.07,"h":30.92,"l":29.19,"n":8369,"o":29.86,"t":"2025-08-01T04:00:00Z","v":445406,"vw":29.996994},{"c":31.09,"h":31.375,"l":30,"n":7200,"o":30,"t":"2025-08-04T04:00:00Z","v":321344,"vw":30.929006},{"c":31.1,"h":31.21,"l":30.54,"n":5553,"o":30.96,"t":"2025-08-05T04:00:00Z","v":212868,"vw":31.030522},{"c":29.75,"h":31.2,"l":29.7,"n":8134,"o":31.04,"t":"2025-08-06T04:00:00Z","v":424437,"vw":30.17061},{"c":32.94,"h":33.47,"l":31.4,"n":16430,"o":31.48,"t":"2025-08-07T04:00:00Z","v":900873,"vw":32.951543},{"c":34.93,"h":34.99,"l":33.28,"n":13787,"o":33.3,"t":"2025-08-08T04:00:00Z","v":809607,"vw":34.529477},{"c":36.14,"h":36.63,"l":34.93,"n":12482,"o":35.14,"t":"2025-08-11T04:00:00Z","v":641491,"vw":36.068824},{"c":37.87,"h":37.89,"l":36.0373,"n":11375,"o":36.47,"t":"2025-08-12T04:00:00Z","v":537270,"vw":37.309196},{"c":37.86,"h":38.235,"l":37.68,"n":9632,"o":37.89,"t":"2025-08-13T04:00:00Z","v":450487,"vw":37.880912},{"c":37.16,"h":37.57,"l":36.62,"n":7854,"o":37.01,"t":"2025-08-14T04:00:00Z","v":404402,"vw":37.02317},{"c":37.74,"h":37.85,"l":37.115,"n":6449,"o":37.38,"t":"2025-08-15T04:00:00Z","v":352185,"vw":37.6322},{"c":38.19,"h":38.485,"l":37.73,"n":6274,"o":37.93,"t":"2025-08-18T04:00:00Z","v":299957,"vw":38.170385},{"c":37.63,"h":38.5,"l":37.56,"n":8996,"o":38.11,"t":"2025-08-19T04:00:00Z","v":445615,"vw":37.820787},{"c":38.37,"h":38.49,"l":37.29,"n":6811,"o":37.56,"t":"2025-08-20T04:00:00Z","v":356928,"vw":38.125762},{"c":39.52,"h":39.53,"l":38.16,"n":7115,"o":38.5,"t":"2025-08-21T04:00:00Z","v":339102,"vw":39.214165},{"c":39.11,"h":39.95,"l":38.811,"n":9265,"o":39.84,"t":"2025-08-22T04:00:00Z","v":447830,"vw":39.136933},{"c":38.77,"h":39.14,"l":38.405,"n":7850,"o":39,"t":"2025-08-25T04:00:00Z","v":423318,"vw":38.81979},{"c":38.58,"h":39.06,"l":38.29,"n":7296,"o":38.93,"t":"2025-08-26T04:00:00Z","v":461175,"vw":38.524991},{"c":38.79,"h":39.1,"l":38.29,"n":5681,"o":38.29,"t":"2025-08-27T04:00:00Z","v":241645,"vw":38.81942},{"c":38.35,"h":38.99,"l":38.1451,"n":5949,"o":38.99,"t":"2025-08-28T04:00:00Z","v":316363,"vw":38.438092},{"c":38.8,"h":38.855,"l":38,"n":5996,"o":38.38,"t":"2025-08-29T04:00:00Z","v":520606,"vw":38.592835},{"c":39.16,"h":39.78,"l":38.665,"n":8453,"o":38.77,"t":"2025-09-02T04:00:00Z","v":556173,"vw":39.222904},{"c":39.59,"h":39.67,"l":38.83,"n":8337,"o":39.06,"t":"2025-09-03T04:00:00Z","v":550444,"vw":39.478406},{"c":39.23,"h":39.61,"l":38.72,"n":7841,"o":39.58,"t":"2025-09-04T04:00:00Z","v":304987,"vw":39.12489},{"c":38.32,"h":39.555,"l":38.18,"n":10749,"o":39.23,"t":"2025-09-05T04:00:00Z","v":468486,"vw":38.580383},{"c":37.75,"h":39.01,"l":37.09,"n":11217,"o":38.33,"t":"2025-09-08T04:00:00Z","v":647432,"vw":37.772412},{"c":37.97,"h":38.205,"l":37.32,"n":12037,"o":37.9,"t":"2025-09-09T04:00:00Z","v":636702,"vw":37.821708},{"c":37.71,"h":38.01,"l":37.095,"n":8013,"o":37.97,"t":"2025-09-10T04:00:00Z","v":364195,"vw":37.718189},{"c":39.06,"h":39.12,"l":37.48,"n":11567,"o":37.68,"t":"2025-09-11T04:00:00Z","v":539482,"vw":38.615004},{"c":37.32,"h":38.86,"l":37.26,"n":8919,"o":38.86,"t":"2025-09-12T04:00:00Z","v":412936,"vw":37.853027},{"c":34.92,"h":37.25,"l":34.845,"n":11275,"o":37.25,"t":"2025-09-15T04:00:00Z","v":672016,"vw":35.300591},{"c":35.62,"h":35.64,"l":34.71,"n":9312,"o":34.97,"t":"2025-09-16T04:00:00Z","v":575453,"vw":35.255568},{"c":35.54,"h":36.565,"l":35.44,"n":9142,"o":36,"t":"2025-09-17T04:00:00Z","v":305798,"vw":36.033836},{"c":36.16,"h":36.26,"l":35.02,"n":5403,"o":35.53,"t":"2025-09-18T04:00:00Z","v":214456,"vw":35.924577},{"c":35.75,"h":36.25,"l":35.47,"n":6727,"o":36.25,"t":"2025-09-19T04:00:00Z","v":758060,"vw":35.786747},{"c":35.64,"h":36.24,"l":35.48,"n":6207,"o":35.97,"t":"2025-09-22T04:00:00Z","v":304043,"vw":35.722354},{"c":34.9,"h":35.9,"l":34.89,"n":5839,"o":35.62,"t":"2025-09-23T04:00:00Z","v":236545,"vw":35.108408},{"c":35.16,"h":35.45,"l":34.7,"n":6033,"o":34.9,"t":"2025-09-24T04:00:00Z","v":295401,"vw":35.059548},{"c":34.65,"h":36.29,"l":34.335,"n":9194,"o":35.26,"t":"2025-09-25T04:00:00Z","v":649772,"vw":34.923822},{"c":34.41,"h":35.5399,"l":34.1,"n":6506,"o":34.9,"t":"2025-09-26T04:00:00Z","v":291106,"vw":34.552837},{"c":34.57,"h":34.57,"l":33.78,"n":6406,"o":34.4,"t":"2025-09-29T04:00:00Z","v":309774,"vw":34.405336},{"c":34.99,"h":35.535,"l":34.385,"n":7962,"o":34.59,"t":"2025-09-30T04:00:00Z","v":308602,"vw":35.050006},{"c":35.17,"h":35.83,"l":34.925,"n":7596,"o":35.04,"t":"2025-10-01T04:00:00Z","v":296148,"vw":35.257148},{"c":34.28,"h":35.305,"l":34.19,"n":7468,"o":35.26,"t":"2025-10-02T04:00:00Z","v":243510,"vw":34.453247},{"c":34.61,"h":35.15,"l":34.26,"n":6019,"o":34.26,"t":"2025-10-03T04:00:00Z","v":228629,"vw":34.647501},{"c":33.83,"h":34.59,"l":33.73,"n":7003,"o":34.59,"t":"2025-10-06T04:00:00Z","v":384024,"vw":33.949692},{"c":33.39,"h":33.985,"l":33.09,"n":7795,"o":33.64,"t":"2025-10-07T04:00:00Z","v":260080,"vw":33.46591},{"c":33.13,"h":33.915,"l":32.8,"n":5821,"o":33.54,"t":"2025-10-08T04:00:00Z","v":275921,"vw":33.114892},{"c":33.21,"h":33.22,"l":32.6,"n":6437,"o":33.04,"t":"2025-10-09T04:00:00Z","v":306188,"vw":33.024345},{"c":32.04,"h":33.2,"l":31.85,"n":9254,"o":33.1,"t":"2025-10-10T04:00:00Z","v":422441,"vw":32.095036},{"c":32.04,"h":32.365,"l":31.26,"n":8767,"o":32.16,"t":"2025-10-13T04:00:00Z","v":418602,"vw":31.92484},{"c":32.17,"h":32.3585,"l":31.59,"n":6119,"o":31.82,"t":"2025-10-14T04:00:00Z","v":199581,"vw":31.993483},{"c":32.88,"h":33,"l":32.15,"n":8723,"o":32.15,"t":"2025-10-15T04:00:00Z","v":537536,"vw":32.767275},{"c":33.21,"h":33.555,"l":32.4348,"n":9922,"o":33.02,"t":"2025-10-16T04:00:00Z","v":427064,"vw":32.936383},{"c":33.94,"h":34.07,"l":32.98,"n":10430,"o":32.98,"t":"2025-10-17T04:00:00Z","v":426960,"vw":33.71215},{"c":34.85,"h":34.88,"l":33.6,"n":8863,"o":33.98,"t":"2025-10-20T04:00:00Z","v":381216,"vw":34.457338},{"c":35.36,"h":35.73,"l":34.4475,"n":8779,"o":34.67,"t":"2025-10-21T04:00:00Z","v":375717,"vw":35.256793},{"c":35.71,"h":35.915,"l":35.13,"n":7243,"o":35.25,"t":"2025-10-22T04:00:00Z","v":321959,"vw":35.640054},{"c":35.54,"h":36.11,"l":35.49,"n":5067,"o":35.6,"t":"2025-10-23T04:00:00Z","v":188398,"vw":35.687269},{"c":35.3,"h":35.9698,"l":35.21,"n":5647,"o":35.54,"t":"2025-10-24T04:00:00Z","v":181801,"vw":35.440484},{"c":34.815,"h":35.14,"l":34.44,"n":6701,"o":35.14,"t":"2025-10-27T04:00:00Z","v":292579,"vw":34.7956},{"c":35.41,"h":35.815,"l":34.57,"n":6828,"o":34.63,"t":"2025-10-28T04:00:00Z","v":256103,"vw":35.352218},{"c":34.81,"h":35.9,"l":34.51,"n":6736,"o":35.28,"t":"2025-10-29T04:00:00Z","v":268433,"vw":35.098861},{"c":35.65,"h":35.76,"l":33.89,"n":9388,"o":34.69,"t":"2025-10-30T04:00:00Z","v":330562,"vw":35.44599},{"c":36,"h":36.01,"l":35.36,"n":6771,"o":35.47,"t":"2025-10-31T04:00:00Z","v":258444,"vw":35.848734},{"c":36.1,"h":36.575,"l":35.205,"n":7379,"o":35.89,"t":"2025-11-03T05:00:00Z","v":411910,"vw":36.078078},{"c":35.76,"h":36.555,"l":35.61,"n":6940,"o":35.7,"t":"2025-11-04T05:00:00Z","v":260296,"vw":35.909301},{"c":35.85,"h":36.5799,"l":35.255,"n":11362,"o":35.76,"t":"2025-11-05T05:00:00Z","v":506639,"vw":35.978482},{"c":40.66,"h":41.81,"l":39.08,"n":20662,"o":40.03,"t":"2025-11-06T05:00:00Z","v":1822556,"vw":40.346765},{"c":42.3,"h":43.06,"l":40.59,"n":17251,"o":40.91,"t":"2025-11-07T05:00:00Z","v":865763,"vw":42.428994},{"c":43.53,"h":43.68,"l":41.98,"n":11882,"o":42.36,"t":"2025-11-10T05:00:00Z","v":751708,"vw":43.167048},{"c":44.84,"h":44.935,"l":43.62,"n":11136,"o":43.83,"t":"2025-11-11T05:00:00Z","v":562543,"vw":44.483349},{"c":47.35,"h":47.5,"l":45,"n":16157,"o":45,"t":"2025-11-12T05:00:00Z","v":1167557,"vw":46.930577},{"c":46.38,"h":48.18,"l":45.6751,"n":11716,"o":47.36,"t":"2025-11-13T05:00:00Z","v":864919,"vw":46.9965},{"c":45.98,"h":46.26,"l":45.4525,"n":7952,"o":46.2,"t":"2025-11-14T05:00:00Z","v":339067,"vw":45.918405},{"c":45.34,"h":46.48,"l":43.5901,"n":9109,"o":44.91,"t":"2025-11-17T05:00:00Z","v":337821,"vw":45.488512},{"c":45.34,"h":46.05,"l":44.49,"n":8141,"o":45.34,"t":"2025-11-18T05:00:00Z","v":368167,"vw":45.379496},{"c":44.47,"h":45.8586,"l":44.4,"n":7795,"o":45.5,"t":"2025-11-19T05:00:00Z","v":304511,"vw":44.758676},{"c":43.95,"h":45.33,"l":43.78,"n":9189,"o":44.55,"t":"2025-11-20T05:00:00Z","v":446292,"vw":44.265471},{"c":45.14,"h":45.36,"l":43.121,"n":8355,"o":43.96,"t":"2025-11-21T05:00:00Z","v":365483,"vw":44.931831},{"c":45.575,"h":45.6,"l":44.595,"n":6661,"o":45,"t":"2025-11-24T05:00:00Z","v":370398,"vw":45.271035},{"c":45.6,"h":46.5,"l":45.5,"n":6848,"o":46.02,"t":"2025-11-25T05:00:00Z","v":1690214,"vw":45.85934},{"c":46.23,"h":46.7,"l":45.33,"n":6618,"o":45.6,"t":"2025-11-26T05:00:00Z","v":522808,"vw":46.253787},{"c":46.68,"h":47,"l":46.06,"n":5513,"o":46.53,"t":"2025-11-28T05:00:00Z","v":267387,"vw":46.585408},{"c":46.86,"h":46.89,"l":46.105,"n":7949,"o":46.58,"t":"2025-12-01T05:00:00Z","v":525959,"vw":46.667044},{"c":47.51,"h":47.695,"l":45.82,"n":10184,"o":46.66,"t":"2025-12-02T05:00:00Z","v":837890,"vw":47.227607},{"c":47.85,"h":48.37,"l":47.28,"n":9517,"o":47.51,"t":"2025-12-03T05:00:00Z","v":683811,"vw":47.865738},{"c":47.43,"h":47.74,"l":47,"n":6715,"o":47.61,"t":"2025-12-04T05:00:00Z","v":270066,"vw":47.428002},{"c":47.91,"h":47.92,"l":46.81,"n":6871,"o":47.59,"t":"2025-12-05T05:00:00Z","v":274809,"vw":47.613696},{"c":47.91,"h":49.09,"l":47.205,"n":10284,"o":47.92,"t":"2025-12-08T05:00:00Z","v":688219,"vw":48.243739},{"c":47.03,"h":48.765,"l":46.85,"n":6508,"o":48.33,"t":"2025-12-09T05:00:00Z","v":902575,"vw":47.470714},{"c":48.86,"h":48.94,"l":46.15,"n":8221,"o":47.11,"t":"2025-12-10T05:00:00Z","v":547441,"vw":48.084859},{"c":48.36,"h":49.155,"l":48.105,"n":5648,"o":48.96,"t":"2025-12-11T05:00:00Z","v":238022,"vw":48.518219},{"c":48.63,"h":48.965,"l":47.855,"n":6876,"o":48.525,"t":"2025-12-12T05:00:00Z","v":369386,"vw":48.553211},{"c":49.01,"h":49.46,"l":48.51,"n":7954,"o":48.69,"t":"2025-12-15T05:00:00Z","v":521467,"vw":48.977755},{"c":48.71,"h":49.4899,"l":48.2427,"n":6357,"o":49.05,"t":"2025-12-16T05:00:00Z","v":479346,"vw":48.698149},{"c":48.9,"h":49.035,"l":47.83,"n":7638,"o":48.6,"t":"2025-12-17T05:00:00Z","v":447300,"vw":48.755413},{"c":49.33,"h":49.92,"l":48.865,"n":8525,"o":48.99,"t":"2025-12-18T05:00:00Z","v":689842,"vw":49.419858},{"c":48.88,"h":49.7899,"l":48.53,"n":9310,"o":48.78,"t":"2025-12-19T05:00:00Z","v":870343,"vw":49.10387},{"c":48.84,"h":49.2,"l":48.285,"n":5464,"o":48.77,"t":"2025-12-22T05:00:00Z","v":274650,"vw":48.75984},{"c":48.85,"h":49.445,"l":48.63,"n":6713,"o":49.01,"t":"2025-12-23T05:00:00Z","v":537243,"vw":48.884825},{"c":49.58,"h":49.59,"l":48.5,"n":3551,"o":48.91,"t":"2025-12-24T05:00:00Z","v":199007,"vw":49.384548},{"c":49.84,"h":50.01,"l":49.09,"n":7363,"o":49.77,"t":"2025-12-26T05:00:00Z","v":453700,"vw":49.754341},{"c":49.48,"h":50.7866,"l":49.205,"n":5744,"o":50.08,"t":"2025-12-29T05:00:00Z","v":313283,"vw":49.534207},{"c":47.13,"h":49.49,"l":46.86,"n":8978,"o":49.49,"t":"2025-12-30T05:00:00Z","v":485484,"vw":47.665744},{"c":46.3,"h":47.435,"l":45.8,"n":7294,"o":46.78,"t":"2025-12-31T05:00:00Z","v":391160,"vw":46.366538},{"c":45.53,"h":46.46,"l":45.06,"n":8006,"o":46.33,"t":"2026-01-02T05:00:00Z","v":320702,"vw":45.597812},{"c":45.68,"h":45.815,"l":44.51,"n":11896,"o":45.17,"t":"2026-01-05T05:00:00Z","v":659201,"vw":45.41656},{"c":46.21,"h":47.55,"l":45.66,"n":10703,"o":45.805,"t":"2026-01-06T05:00:00Z","v":546295,"vw":46.379835},{"c":47.26,"h":47.68,"l":45.95,"n":8581,"o":46.71,"t":"2026-01-07T05:00:00Z","v":647257,"vw":47.145396},{"c":48.78,"h":49.17,"l":47.205,"n":11208,"o":47.73,"t":"2026-01-08T05:00:00Z","v":637126,"vw":48.593091},{"c":45.54,"h":49.04,"l":45.01,"n":11225,"o":48.77,"t":"2026-01-09T05:00:00Z","v":675064,"vw":46.111337},{"c":48.15,"h":48.43,"l":45,"n":12448,"o":45.89,"t":"2026-01-12T05:00:00Z","v":536170,"vw":47.646611},{"c":47.28,"h":48.1,"l":46.575,"n":5726,"o":48.1,"t":"2026-01-13T05:00:00Z","v":257365,"vw":47.145803},{"c":46.57,"h":47.885,"l":46.53,"n":5965,"o":47.26,"t":"2026-01-14T05:00:00Z","v":227926,"vw":47.125651},{"c":46.9,"h":47.13,"l":45.81,"n":7039,"o":46.35,"t":"2026-01-15T05:00:00Z","v":720993,"vw":46.507158},{"c":45.6,"h":47.16,"l":45.52,"n":5974,"o":46.95,"t":"2026-01-16T05:00:00Z","v":272264,"vw":46.19391},{"c":47.7,"h":47.78,"l":44.43,"n":8205,"o":45.16,"t":"2026-01-20T05:00:00Z","v":1603050,"vw":46.92769},{"c":47.01,"h":47.58,"l":45.97,"n":6425,"o":47.51,"t":"2026-01-21T05:00:00Z","v":335158,"vw":46.817749},{"c":47.1,"h":48.29,"l":46.5001,"n":6526,"o":47,"t":"2026-01-22T05:00:00Z","v":391822,"vw":47.336475},{"c":45.5,"h":47.38,"l":45.34,"n":6096,"o":47.11,"t":"2026-01-23T05:00:00Z","v":254474,"vw":45.813334},{"c":45.82,"h":46.335,"l":45.3306,"n":5763,"o":45.4,"t":"2026-01-26T05:00:00Z","v":589211,"vw":45.868642},{"c":45.32,"h":46.94,"l":43.615,"n":9226,"o":45.8,"t":"2026-01-27T05:00:00Z","v":559098,"vw":44.951752},{"c":44.82,"h":45.605,"l":44.59,"n":5340,"o":45.29,"t":"2026-01-28T05:00:00Z","v":305362,"vw":44.905519},{"c":45.35,"h":46,"l":44.9,"n":5088,"o":44.9,"t":"2026-01-29T05:00:00Z","v":467446,"vw":45.441019},{"c":45.92,"h":46.34,"l":45.04,"n":6427,"o":45.42,"t":"2026-01-30T05:00:00Z","v":349207,"vw":45.830943},{"c":47.11,"h":47.77,"l":45.555,"n":7880,"o":45.88,"t":"2026-02-02T05:00:00Z","v":372107,"vw":47.117839},{"c":47.51,"h":48.5,"l":47,"n":7694,"o":47.3,"t":"2026-02-03T05:00:00Z","v":322484,"vw":47.472641},{"c":48.18,"h":48.51,"l":47.24,"n":5996,"o":47.65,"t":"2026-02-04T05:00:00Z","v":249607,"vw":48.052016},{"c":46.92,"h":49.31,"l":46.59,"n":7844,"o":48.18,"t":"2026-02-05T05:00:00Z","v":416798,"vw":47.659546},{"c":47.61,"h":48.045,"l":47.045,"n":5628,"o":47.48,"t":"2026-02-06T05:00:00Z","v":259044,"vw":47.572113},{"c":46.28,"h":47.525,"l":46.035,"n":4786,"o":47.34,"t":"2026-02-09T05:00:00Z","v":211001,"vw":46.52659},{"c":46.75,"h":46.875,"l":46.04,"n":5493,"o":46.24,"t":"2026-02-10T05:00:00Z","v":309532,"vw":46.584799},{"c":45.14,"h":46.46,"l":43.99,"n":8639,"o":46.4,"t":"2026-02-11T05:00:00Z","v":388307,"vw":45.207888},{"c":45.28,"h":46.25,"l":45.08,"n":6668,"o":45.55,"t":"2026-02-12T05:00:00Z","v":308277,"vw":45.494723},{"c":45.79,"h":46.525,"l":45.28,"n":5040,"o":45.53,"t":"2026-02-13T05:00:00Z","v":220037,"vw":45.941599},{"c":46.1,"h":46.66,"l":45.53,"n":4261,"o":45.79,"t":"2026-02-17T05:00:00Z","v":212911,"vw":46.083862},{"c":45.29,"h":46.28,"l":45.02,"n":6108,"o":46.16,"t":"2026-02-18T05:00:00Z","v":515226,"vw":45.385411},{"c":45.18,"h":45.44,"l":44.59,"n":3741,"o":45.13,"t":"2026-02-19T05:00:00Z","v":127125,"vw":45.135911},{"c":45,"h":45.93,"l":44.82,"n":5535,"o":45.25,"t":"2026-02-20T05:00:00Z","v":227109,"vw":45.22584},{"c":44.85,"h":45.3,"l":44.16,"n":6089,"o":45.15,"t":"2026-02-23T05:00:00Z","v":224122,"vw":44.755688},{"c":45.17,"h":45.7299,"l":44.62,"n":6170,"o":44.92,"t":"2026-02-24T05:00:00Z","v":235240,"vw":45.177695},{"c":45.75,"h":46.41,"l":45.12,"n":8249,"o":45.36,"t":"2026-02-25T05:00:00Z","v":422813,"vw":45.896287},{"c":44.22,"h":45.18,"l":41,"n":10505,"o":41.75,"t":"2026-02-26T05:00:00Z","v":568498,"vw":43.767457},{"c":41.67,"h":44.055,"l":40.76,"n":14783,"o":43.5,"t":"2026-02-27T05:00:00Z","v":892471,"vw":41.748211},{"c":41.6,"h":42.155,"l":40.94,"n":8643,"o":41.79,"t":"2026-03-02T05:00:00Z","v":475446,"vw":41.629498},{"c":39.99,"h":41.415,"l":39.81,"n":12620,"o":40.89,"t":"2026-03-03T05:00:00Z","v":810463,"vw":40.263126},{"c":39.61,"h":40.13,"l":39.18,"n":8551,"o":39.99,"t":"2026-03-04T05:00:00Z","v":488835,"vw":39.734523},{"c":37.28,"h":39.4,"l":37.12,"n":14305,"o":38.99,"t":"2026-03-05T05:00:00Z","v":902892,"vw":37.806069},{"c":37.29,"h":37.39,"l":36.25,"n":11165,"o":36.61,"t":"2026-03-06T05:00:00Z","v":1009171,"vw":37.070575},{"c":37.27,"h":37.42,"l":36.39,"n":9173,"o":36.65,"t":"2026-03-09T04:00:00Z","v":489078,"vw":37.059158},{"c":36.61,"h":37.76,"l":36.45,"n":8154,"o":37.24,"t":"2026-03-10T04:00:00Z","v":403204,"vw":36.851675},{"c":35.62,"h":36.6325,"l":35.47,"n":5835,"o":36.49,"t":"2026-03-11T04:00:00Z","v":294380,"vw":35.741465},{"c":35,"h":35.47,"l":34.275,"n":8796,"o":35.01,"t":"2026-03-12T04:00:00Z","v":556554,"vw":34.899004},{"c":34.5,"h":35.27,"l":34.39,"n":7927,"o":35.15,"t":"2026-03-13T04:00:00Z","v":413501,"vw":34.627203},{"c":35.62,"h":37.0649,"l":34.94,"n":11028,"o":34.94,"t":"2026-03-16T04:00:00Z","v":670266,"vw":35.828021},{"c":35.72,"h":36.38,"l":35.62,"n":7064,"o":35.96,"t":"2026-03-17T04:00:00Z","v":333839,"vw":35.865085},{"c":34.8,"h":35.52,"l":34.71,"n":8316,"o":35.52,"t":"2026-03-18T04:00:00Z","v":467428,"vw":34.908932},{"c":36.3,"h":36.885,"l":34.67,"n":16139,"o":35.64,"t":"2026-03-19T04:00:00Z","v":1237917,"vw":36.009354},{"c":35.44,"h":36.575,"l":35.265,"n":12219,"o":36.31,"t":"2026-03-20T04:00:00Z","v":1651707,"vw":35.576247},{"c":34.735,"h":36.77,"l":34.551,"n":9959,"o":36.77,"t":"2026-03-23T04:00:00Z","v":537386,"vw":35.072044},{"c":33.23,"h":34.845,"l":32.86,"n":11036,"o":34.38,"t":"2026-03-24T04:00:00Z","v":643591,"vw":33.310065},{"c":33.25,"h":33.76,"l":33.2,"n":9825,"o":33.48,"t":"2026-03-25T04:00:00Z","v":635144,"vw":33.386148},{"c":33.42,"h":33.48,"l":32.825,"n":6471,"o":32.91,"t":"2026-03-26T04:00:00Z","v":382129,"vw":33.203383},{"c":32.44,"h":33.6116,"l":32.37,"n":8627,"o":33.56,"t":"2026-03-27T04:00:00Z","v":659327,"vw":32.670027},{"c":31.99,"h":33,"l":31.8401,"n":7467,"o":32.62,"t":"2026-03-30T04:00:00Z","v":567875,"vw":32.168029},{"c":33.07,"h":33.12,"l":32.48,"n":6869,"o":32.49,"t":"2026-03-31T04:00:00Z","v":782449,"vw":32.916313},{"c":33.25,"h":33.97,"l":33.15,"n":7430,"o":33.37,"t":"2026-04-01T04:00:00Z","v":454031,"vw":33.388102},{"c":32.31,"h":33.31,"l":32.09,"n":10372,"o":32.85,"t":"2026-04-02T04:00:00Z","v":583705,"vw":32.47737},{"c":32.59,"h":33,"l":31.54,"n":9011,"o":32.46,"t":"2026-04-06T04:00:00Z","v":344983,"vw":32.511123},{"c":32.76,"h":33.06,"l":32.03,"n":6952,"o":32.37,"t":"2026-04-07T04:00:00Z","v":366813,"vw":32.743536},{"c":33.43,"h":33.94,"l":33.325,"n":10053,"o":33.44,"t":"2026-04-08T04:00:00Z","v":791572,"vw":33.483335},{"c":35.25,"h":35.25,"l":33.06,"n":7647,"o":33.06,"t":"2026-04-09T04:00:00Z","v":568894,"vw":34.622295},{"c":35.47,"h":36.04,"l":34.88,"n":9847,"o":35.64,"t":"2026-04-10T04:00:00Z","v":508156,"vw":35.268768},{"c":35.62,"h":35.72,"l":34.25,"n":11174,"o":35.16,"t":"2026-04-13T04:00:00Z","v":722301,"vw":35.223702},{"c":35.64,"h":36.27,"l":35.35,"n":9371,"o":35.62,"t":"2026-04-14T04:00:00Z","v":512312,"vw":35.74502},{"c":34.93,"h":36.125,"l":34.76,"n":11410,"o":35.52,"t":"2026-04-15T04:00:00Z","v":816946,"vw":35.392505},{"c":33.04,"h":35.25,"l":32.64,"n":12217,"o":34.75,"t":"2026-04-16T04:00:00Z","v":763402,"vw":33.291697},{"c":34.41,"h":34.43,"l":32.73,"n":8813,"o":33.68,"t":"2026-04-17T04:00:00Z","v":491816,"vw":33.885539},{"c":34.31,"h":35.26,"l":34.25,"n":7550,"o":34.3,"t":"2026-04-20T04:00:00Z","v":344112,"vw":34.502731},{"c":33.27,"h":34.47,"l":33.21,"n":5302,"o":34.29,"t":"2026-04-21T04:00:00Z","v":253820,"vw":33.578545},{"c":33.06,"h":33.97,"l":32.74,"n":5488,"o":33.49,"t":"2026-04-22T04:00:00Z","v":296083,"vw":33.149578},{"c":32.28,"h":33.61,"l":32.125,"n":7230,"o":33.19,"t":"2026-04-23T04:00:00Z","v":348395,"vw":32.479896},{"c":32.5,"h":32.6,"l":31.8713,"n":7626,"o":32.5,"t":"2026-04-24T04:00:00Z","v":373163,"vw":32.232125},{"c":32.78,"h":33.7799,"l":32.51,"n":10009,"o":32.73,"t":"2026-04-27T04:00:00Z","v":468128,"vw":32.900647},{"c":32.81,"h":33.44,"l":32.54,"n":8703,"o":33.08,"t":"2026-04-28T04:00:00Z","v":474690,"vw":32.868299},{"c":33.76,"h":33.97,"l":32.4,"n":12055,"o":32.42,"t":"2026-04-29T04:00:00Z","v":453171,"vw":33.567978},{"c":33.73,"h":34.25,"l":33.43,"n":8160,"o":33.72,"t":"2026-04-30T04:00:00Z","v":323766,"vw":33.787997},{"c":34.32,"h":34.35,"l":33.385,"n":8981,"o":33.79,"t":"2026-05-01T04:00:00Z","v":344446,"vw":34.201926},{"c":34.58,"h":35.27,"l":33.509,"n":8778,"o":34.11,"t":"2026-05-04T04:00:00Z","v":448427,"vw":34.597358},{"c":35.32,"h":35.5,"l":34.325,"n":9606,"o":34.76,"t":"2026-05-05T04:00:00Z","v":390496,"vw":35.105511},{"c":36.51,"h":36.76,"l":35.092,"n":17146,"o":35.092,"t":"2026-05-06T04:00:00Z","v":900930,"vw":36.176081},{"c":39.33,"h":39.58,"l":35.81,"n":15492,"o":37.5,"t":"2026-05-07T04:00:00Z","v":913884,"vw":38.897048},{"c":37.8,"h":40.5,"l":37.61,"n":13417,"o":39.65,"t":"2026-05-08T04:00:00Z","v":697995,"vw":38.170314},{"c":35.81,"h":37.83,"l":35.76,"n":9991,"o":37.8,"t":"2026-05-11T04:00:00Z","v":495753,"vw":36.662787},{"c":35.69,"h":36.42,"l":34.72,"n":10779,"o":35.75,"t":"2026-05-12T04:00:00Z","v":492634,"vw":35.639679},{"c":34.87,"h":36.47,"l":34.55,"n":12198,"o":36.11,"t":"2026-05-13T04:00:00Z","v":660134,"vw":35.017915},{"c":34.83,"h":35.38,"l":34.42,"n":5950,"o":34.87,"t":"2026-05-14T04:00:00Z","v":287319,"vw":34.912053},{"c":33.78,"h":35.0434,"l":33.41,"n":6885,"o":34.87,"t":"2026-05-15T04:00:00Z","v":307794,"vw":33.910339},{"c":33.65,"h":35.07,"l":33.63,"n":8114,"o":33.66,"t":"2026-05-18T04:00:00Z","v":427895,"vw":33.961287},{"c":33.62,"h":34.145,"l":33.24,"n":7332,"o":33.77,"t":"2026-05-19T04:00:00Z","v":314459,"vw":33.628289},{"c":34.22,"h":34.455,"l":33.45,"n":6430,"o":33.83,"t":"2026-05-20T04:00:00Z","v":322889,"vw":34.105432},{"c":34.42,"h":34.64,"l":33.323,"n":5237,"o":33.9,"t":"2026-05-21T04:00:00Z","v":206678,"vw":34.264975},{"c":34.07,"h":35.005,"l":33.98,"n":5060,"o":34.55,"t":"2026-05-22T04:00:00Z","v":163942,"vw":34.179521},{"c":33.78,"h":34.295,"l":33.57,"n":6805,"o":34.03,"t":"2026-05-26T04:00:00Z","v":283735,"vw":33.831988},{"c":33.68,"h":35.13,"l":33.56,"n":6569,"o":33.91,"t":"2026-05-27T04:00:00Z","v":377718,"vw":33.950137},{"c":33.37,"h":34.295,"l":33.059,"n":8071,"o":33.48,"t":"2026-05-28T04:00:00Z","v":304711,"vw":33.697489},{"c":33.61,"h":33.62,"l":33,"n":7216,"o":33.23,"t":"2026-05-29T04:00:00Z","v":490011,"vw":33.404732},{"c":31.78,"h":33.6378,"l":31.56,"n":9813,"o":33.13,"t":"2026-06-01T04:00:00Z","v":512085,"vw":32.22206},{"c":30.48,"h":31.76,"l":30.43,"n":10730,"o":31.4,"t":"2026-06-02T04:00:00Z","v":668725,"vw":30.711779},{"c":31.06,"h":31.235,"l":30.13,"n":10638,"o":30.48,"t":"2026-06-03T04:00:00Z","v":474353,"vw":30.859621},{"c":32.69,"h":32.81,"l":31.61,"n":7334,"o":31.61,"t":"2026-06-04T04:00:00Z","v":350141,"vw":32.379216},{"c":33.38,"h":34.25,"l":33.01,"n":8857,"o":33.02,"t":"2026-06-05T04:00:00Z","v":333404,"vw":33.449707},{"c":33.27,"h":33.68,"l":33.11,"n":8509,"o":33.46,"t":"2026-06-08T04:00:00Z","v":422401,"vw":33.330405},{"c":34.4,"h":34.85,"l":33.605,"n":6972,"o":33.71,"t":"2026-06-09T04:00:00Z","v":258290,"vw":34.442534},{"c":34.8,"h":35.47,"l":34.34,"n":7389,"o":34.34,"t":"2026-06-10T04:00:00Z","v":375000,"vw":34.889817},{"c":34.34,"h":35.52,"l":34.04,"n":9292,"o":34.51,"t":"2026-06-11T04:00:00Z","v":461406,"vw":34.68179},{"c":34.64,"h":34.926,"l":34.32,"n":7552,"o":34.69,"t":"2026-06-12T04:00:00Z","v":278476,"vw":34.687979},{"c":34.19,"h":35.21,"l":34.06,"n":9382,"o":34.7,"t":"2026-06-15T04:00:00Z","v":408115,"vw":34.340363},{"c":34.65,"h":34.87,"l":33.81,"n":5206,"o":34.53,"t":"2026-06-16T04:00:00Z","v":181700,"vw":34.383594},{"c":33.68,"h":34.665,"l":31.6914,"n":6843,"o":33.27,"t":"2026-06-17T04:00:00Z","v":413806,"vw":33.615227},{"c":33.54,"h":34.27,"l":33.01,"n":6721,"o":33.99,"t":"2026-06-18T04:00:00Z","v":631930,"vw":33.56605},{"c":33.45,"h":33.86,"l":32.9,"n":7684,"o":33.54,"t":"2026-06-22T04:00:00Z","v":477354,"vw":33.401805},{"c":34.62,"h":34.87,"l":33.79,"n":8450,"o":33.92,"t":"2026-06-23T04:00:00Z","v":317969,"vw":34.5853},{"c":35.58,"h":36.09,"l":34.89,"n":7486,"o":34.89,"t":"2026-06-24T04:00:00Z","v":352768,"vw":35.687532},{"c":34.84,"h":36.18,"l":34.54,"n":6008,"o":35.37,"t":"2026-06-25T04:00:00Z","v":229594,"vw":35.010314},{"c":36.59,"h":37.11,"l":34.94,"n":12564,"o":34.94,"t":"2026-06-26T04:00:00Z","v":1618536,"vw":36.526365},{"c":35.98,"h":36.39,"l":35.21,"n":9479,"o":36.33,"t":"2026-06-29T04:00:00Z","v":510904,"vw":35.864635},{"c":36.2,"h":36.3,"l":35.17,"n":8518,"o":36.09,"t":"2026-06-30T04:00:00Z","v":357598,"vw":36.005666},{"c":35.87,"h":37.22,"l":35.74,"n":9747,"o":36.55,"t":"2026-07-01T04:00:00Z","v":405923,"vw":36.304545},{"c":37.03,"h":37.42,"l":36,"n":8360,"o":36.47,"t":"2026-07-02T04:00:00Z","v":480530,"vw":36.944202},{"c":37.47,"h":38.26,"l":36.6,"n":12038,"o":37.27,"t":"2026-07-06T04:00:00Z","v":646769,"vw":37.50005},{"c":36.44,"h":38.495,"l":36.38,"n":11864,"o":38.21,"t":"2026-07-07T04:00:00Z","v":471281,"vw":36.905449},{"c":35.83,"h":36.73,"l":35.79,"n":9269,"o":36.73,"t":"2026-07-08T04:00:00Z","v":445374,"vw":36.00734},{"c":35.81,"h":36.12,"l":34.57,"n":8187,"o":35.66,"t":"2026-07-09T04:00:00Z","v":466358,"vw":35.494113},{"c":35.23,"h":36.27,"l":35.14,"n":6648,"o":36.12,"t":"2026-07-10T04:00:00Z","v":286235,"vw":35.433422},{"c":34.82,"h":35.535,"l":34.645,"n":7528,"o":35.15,"t":"2026-07-13T04:00:00Z","v":343242,"vw":34.89083},{"c":35.02,"h":35.28,"l":34.25,"n":7737,"o":34.57,"t":"2026-07-14T04:00:00Z","v":552773,"vw":34.915079},{"c":36.72,"h":36.76,"l":34.51,"n":8649,"o":34.89,"t":"2026-07-15T04:00:00Z","v":623986,"vw":36.2214},{"c":36.27,"h":37.7,"l":36.225,"n":8245,"o":37,"t":"2026-07-16T04:00:00Z","v":379979,"vw":36.897218},{"c":36.08,"h":36.9327,"l":35.5,"n":7225,"o":36,"t":"2026-07-17T04:00:00Z","v":316599,"vw":36.090406},{"c":35.54,"h":36.92,"l":35.31,"n":6974,"o":36.15,"t":"2026-07-20T04:00:00Z","v":383573,"vw":35.686308},{"c":35.85,"h":36.295,"l":35.15,"n":6225,"o":35.26,"t":"2026-07-21T04:00:00Z","v":301610,"vw":35.953317},{"c":34.72,"h":36.51,"l":34.59,"n":4952,"o":35.89,"t":"2026-07-22T04:00:00Z","v":231366,"vw":34.997096},{"c":35.59,"h":35.69,"l":34,"n":5540,"o":34.32,"t":"2026-07-23T04:00:00Z","v":253234,"vw":35.41039},{"c":35.2,"h":35.85,"l":35.155,"n":5875,"o":35.72,"t":"2026-07-24T04:00:00Z","v":254204,"vw":35.432734},{"c":35.52,"h":36.03,"l":35.26,"n":5935,"o":35.44,"t":"2026-07-27T04:00:00Z","v":309728,"vw":35.635726},{"c":35.9,"h":36.56,"l":35.52,"n":6178,"o":36,"t":"2026-07-28T04:00:00Z","v":225614,"vw":35.93839},{"c":36.29,"h":36.635,"l":35.96,"n":7503,"o":35.96,"t":"2026-07-29T04:00:00Z","v":349667,"vw":36.286915},{"c":35.98,"h":36.4,"l":35.175,"n":7217,"o":35.72,"t":"2026-07-30T04:00:00Z","v":251241,"vw":35.814742},{"c":35.39,"h":36.28,"l":34.4003,"n":7262,"o":35.71,"t":"2026-07-31T04:00:00Z","v":288522,"vw":35.264423},{"c":35.58,"h":36.45,"l":34.68,"n":8409,"o":35.43,"t":"2026-08-03T04:00:00Z","v":374483,"vw":35.375089},{"c":35.73,"h":36,"l":35,"n":8847,"o":35.46,"t":"2026-08-04T04:00:00Z","v":438622,"vw":35.641683},{"c":35.74,"h":36.42,"l":35.42,"n":9343,"o":35.71,"t":"2026-08-05T04:00:00Z","v":402437,"vw":35.822332},{"c":29.11,"h":33.03,"l":28.9,"n":33098,"o":31.675,"t":"2026-08-06T04:00:00Z","v":2132131,"vw":30.244827},{"c":29.47,"h":29.81,"l":28.01,"n":21638,"o":29.01,"t":"2026-08-07T04:00:00Z","v":978558,"vw":29.128692},{"c":27.2,"h":29.335,"l":27.11,"n":20100,"o":28.9,"t":"2026-08-10T04:00:00Z","v":941017,"vw":27.546268},{"c":25.98,"h":27.44,"l":25.9,"n":19289,"o":27.2,"t":"2026-08-11T04:00:00Z","v":1287905,"vw":26.589638},{"c":25.7,"h":26.5,"l":25.47,"n":15753,"o":26.5,"t":"2026-08-12T04:00:00Z","v":1124554,"vw":25.966006},{"c":28.15,"h":29.3,"l":27.22,"n":20635,"o":27.77,"t":"2026-08-13T04:00:00Z","v":1558537,"vw":28.198506},{"c":28.23,"h":28.52,"l":27.135,"n":15706,"o":27.59,"t":"2026-08-14T04:00:00Z","v":695322,"vw":28.062961},{"c":28.07,"h":29.01,"l":27.87,"n":18414,"o":28.37,"t":"2026-08-17T04:00:00Z","v":865154,"vw":28.361741},{"c":28.5,"h":28.76,"l":28.1,"n":14846,"o":28.4,"t":"2026-08-18T04:00:00Z","v":800234,"vw":28.381981},{"c":28.74,"h":29.65,"l":28.51,"n":15420,"o":28.89,"t":"2026-08-19T04:00:00Z","v":769380,"vw":28.919312},{"c":27.54,"h":28.5,"l":27.25,"n":14390,"o":28.35,"t":"2026-08-20T04:00:00Z","v":606641,"vw":27.521902},{"c":27.11,"h":27.68,"l":26.96,"n":13937,"o":27.68,"t":"2026-08-21T04:00:00Z","v":704960,"vw":27.135988},{"c":27.35,"h":27.985,"l":26.87,"n":15881,"o":27.08,"t":"2026-08-24T04:00:00Z","v":758473,"vw":27.440097},{"c":27.47,"h":27.755,"l":27.13,"n":12334,"o":27.47,"t":"2026-08-25T04:00:00Z","v":551913,"vw":27.488564},{"c":27.51,"h":28.25,"l":27.01,"n":12690,"o":27.58,"t":"2026-08-26T04:00:00Z","v":613183,"vw":27.687999},{"c":26.44,"h":27.41,"l":26.21,"n":13681,"o":27.26,"t":"2026-08-27T04:00:00Z","v":850136,"vw":26.530264},{"c":25.35,"h":26.6865,"l":25.16,"n":13666,"o":26.32,"t":"2026-08-28T04:00:00Z","v":813900,"vw":25.60373},{"c":24.61,"h":25.425,"l":24.465,"n":14450,"o":25.12,"t":"2026-08-31T04:00:00Z","v":1035489,"vw":24.769927},{"c":24,"h":25.46,"l":23.93,"n":16081,"o":24.85,"t":"2026-09-01T04:00:00Z","v":1406909,"vw":24.195953},{"c":24.3,"h":24.815,"l":23.84,"n":13686,"o":24.15,"t":"2026-09-02T04:00:00Z","v":852601,"vw":24.25307},{"c":23.7,"h":24.425,"l":23.64,"n":13540,"o":24.3,"t":"2026-09-03T04:00:00Z","v":859174,"vw":23.814639},{"c":23.53,"h":24.32,"l":23.37,"n":14044,"o":23.54,"t":"2026-09-04T04:00:00Z","v":901126,"vw":23.84077},{"c":23.37,"h":23.82,"l":23.11,"n":17551,"o":23.33,"t":"2026-09-08T04:00:00Z","v":1114002,"vw":23.343695},{"c":23.36,"h":24.11,"l":23.115,"n":16130,"o":23.56,"t":"2026-09-09T04:00:00Z","v":1077531,"vw":23.483945},{"c":22.92,"h":23.45,"l":22.72,"n":16371,"o":23.38,"t":"2026-09-10T04:00:00Z","v":888932,"vw":22.952875},{"c":22.75,"h":23.245,"l":22.64,"n":13693,"o":23.02,"t":"2026-09-11T04:00:00Z","v":661302,"vw":22.84801},{"c":22.81,"h":23.19,"l":22.5,"n":13639,"o":22.8,"t":"2026-09-14T04:00:00Z","v":821152,"vw":22.834798},{"c":21.84,"h":22.92,"l":21.6501,"n":17727,"o":22.81,"t":"2026-09-15T04:00:00Z","v":954039,"vw":21.976502},{"c":22.19,"h":22.8,"l":21.68,"n":17184,"o":21.84,"t":"2026-09-16T04:00:00Z","v":1151908,"vw":22.233805},{"c":22.38,"h":22.64,"l":22.08,"n":14133,"o":22.36,"t":"2026-09-17T04:00:00Z","v":704949,"vw":22.353784},{"c":22.77,"h":22.93,"l":22.07,"n":16008,"o":22.17,"t":"2026-09-18T04:00:00Z","v":1985968,"vw":22.661175},{"c":23.04,"h":23.23,"l":22.505,"n":15518,"o":22.78,"t":"2026-09-21T04:00:00Z","v":922527,"vw":22.92717},{"c":22.78,"h":23.515,"l":22.64,"n":13789,"o":23.46,"t":"2026-09-22T04:00:00Z","v":805291,"vw":22.913965},{"c":22.45,"h":23.69,"l":21.77,"n":14992,"o":23.23,"t":"2026-09-23T04:00:00Z","v":877036,"vw":22.46761},{"c":22.64,"h":22.77,"l":21.9004,"n":11801,"o":22.27,"t":"2026-09-24T04:00:00Z","v":647600,"vw":22.522845},{"c":22.53,"h":22.9055,"l":22.29,"n":9593,"o":22.58,"t":"2026-09-25T04:00:00Z","v":500373,"vw":22.59081},{"c":22.63,"h":23.17,"l":22.355,"n":10384,"o":22.625,"t":"2026-09-28T04:00:00Z","v":685976,"vw":22.660465},{"c":22.23,"h":22.92,"l":21.62,"n":17578,"o":22.61,"t":"2026-09-29T04:00:00Z","v":1022617,"vw":22.068777},{"c":21.82,"h":22.33,"l":21.82,"n":12541,"o":22.14,"t":"2026-09-30T04:00:00Z","v":811576,"vw":21.994349},{"c":21.84,"h":22.28,"l":21.43,"n":16634,"o":21.94,"t":"2026-10-01T04:00:00Z","v":1000136,"vw":21.923899},{"c":22.02,"h":22.38,"l":21.64,"n":13385,"o":21.97,"t":"2026-10-02T04:00:00Z","v":694083,"vw":22.02951},{"c":21.87,"h":22.255,"l":21.67,"n":14949,"o":22.23,"t":"2026-10-05T04:00:00Z","v":975404,"vw":21.931945},{"c":21.88,"h":22.32,"l":21.675,"n":11087,"o":22.06,"t":"2026-10-06T04:00:00Z","v":634079,"vw":21.948401},{"c":21.93,"h":22.15,"l":21.73,"n":9484,"o":21.88,"t":"2026-10-07T04:00:00Z","v":782656,"vw":21.944846},{"c":22.11,"h":22.18,"l":21.785,"n":8919,"o":22.03,"t":"2026-10-08T04:00:00Z","v":532949,"vw":22.050919},{"c":22.09,"h":22.4,"l":21.77,"n":10058,"o":22.01,"t":"2026-10-09T04:00:00Z","v":438453,"vw":22.184457},{"c":22.05,"h":22.28,"l":21.785,"n":10203,"o":22.14,"t":"2026-10-12T04:00:00Z","v":528718,"vw":22.066112},{"c":21.53,"h":22.21,"l":21.46,"n":10400,"o":22.05,"t":"2026-10-13T04:00:00Z","v":846437,"vw":21.660014},{"c":22.51,"h":22.56,"l":21.47,"n":12664,"o":21.65,"t":"2026-10-14T04:00:00Z","v":920268,"vw":22.388717},{"c":23.18,"h":24.0422,"l":23.06,"n":19942,"o":23.06,"t":"2026-10-15T04:00:00Z","v":1002021,"vw":23.270248},{"c":23.19,"h":23.41,"l":22.855,"n":9866,"o":23.4,"t":"2026-10-16T04:00:00Z","v":558750,"vw":23.106627},{"c":23.01,"h":23.535,"l":22.74,"n":9891,"o":22.99,"t":"2026-10-19T04:00:00Z","v":713898,"vw":23.168498},{"c":23.23,"h":23.8443,"l":22.895,"n":9867,"o":23.54,"t":"2026-10-20T04:00:00Z","v":536182,"vw":23.250834},{"c":22.915,"h":23.15,"l":22.575,"n":9344,"o":23.13,"t":"2026-10-21T04:00:00Z","v":480433,"vw":22.9123}],"volatilityBars":[{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-09-21T12:15:00Z","v":100,"vw":23.4},{"c":22.55,"h":22.97,"l":22.51,"n":355,"o":22.78,"t":"2026-09-21T13:30:00Z","v":13815,"vw":22.662995},{"c":22.71,"h":22.77,"l":22.505,"n":279,"o":22.555,"t":"2026-09-21T13:45:00Z","v":12739,"vw":22.619968},{"c":22.805,"h":22.86,"l":22.7,"n":301,"o":22.7,"t":"2026-09-21T14:00:00Z","v":13377,"vw":22.779167},{"c":22.78,"h":22.915,"l":22.77,"n":303,"o":22.77,"t":"2026-09-21T14:15:00Z","v":22381,"vw":22.857542},{"c":22.67,"h":22.7939,"l":22.625,"n":291,"o":22.78,"t":"2026-09-21T14:30:00Z","v":12381,"vw":22.69246},{"c":22.715,"h":22.73,"l":22.67,"n":310,"o":22.67,"t":"2026-09-21T14:45:00Z","v":12954,"vw":22.704316},{"c":22.65,"h":22.7,"l":22.59,"n":1007,"o":22.7,"t":"2026-09-21T15:00:00Z","v":81175,"vw":22.631726},{"c":22.7,"h":22.755,"l":22.64,"n":466,"o":22.65,"t":"2026-09-21T15:15:00Z","v":25414,"vw":22.699178},{"c":22.69,"h":22.7,"l":22.67,"n":296,"o":22.7,"t":"2026-09-21T15:30:00Z","v":12732,"vw":22.689744},{"c":22.8,"h":22.84,"l":22.65,"n":588,"o":22.67,"t":"2026-09-21T15:45:00Z","v":45079,"vw":22.727471},{"c":22.85,"h":22.85,"l":22.72,"n":496,"o":22.8,"t":"2026-09-21T16:00:00Z","v":23987,"vw":22.784224},{"c":22.9,"h":22.905,"l":22.82,"n":392,"o":22.865,"t":"2026-09-21T16:15:00Z","v":17438,"vw":22.869497},{"c":22.9,"h":22.945,"l":22.885,"n":399,"o":22.895,"t":"2026-09-21T16:30:00Z","v":14244,"vw":22.915806},{"c":22.935,"h":22.98,"l":22.9,"n":368,"o":22.91,"t":"2026-09-21T16:45:00Z","v":18568,"vw":22.937473},{"c":22.93,"h":22.935,"l":22.88,"n":271,"o":22.93,"t":"2026-09-21T17:00:00Z","v":10405,"vw":22.909055},{"c":23.05,"h":23.07,"l":22.94,"n":432,"o":22.94,"t":"2026-09-21T17:15:00Z","v":19906,"vw":23.010909},{"c":23.065,"h":23.08,"l":23.02,"n":472,"o":23.03,"t":"2026-09-21T17:30:00Z","v":18274,"vw":23.040876},{"c":23.105,"h":23.12,"l":23.025,"n":570,"o":23.06,"t":"2026-09-21T17:45:00Z","v":42076,"vw":23.074611},{"c":23.1,"h":23.12,"l":23.07,"n":571,"o":23.11,"t":"2026-09-21T18:00:00Z","v":22961,"vw":23.095241},{"c":23.15,"h":23.17,"l":23.095,"n":458,"o":23.1,"t":"2026-09-21T18:15:00Z","v":16213,"vw":23.141337},{"c":23.08,"h":23.17,"l":23.07,"n":523,"o":23.16,"t":"2026-09-21T18:30:00Z","v":22706,"vw":23.103796},{"c":23.075,"h":23.23,"l":23.07,"n":961,"o":23.08,"t":"2026-09-21T18:45:00Z","v":56743,"vw":23.163303},{"c":22.98,"h":23.125,"l":22.96,"n":697,"o":23.08,"t":"2026-09-21T19:00:00Z","v":26460,"vw":23.050566},{"c":22.975,"h":23.02,"l":22.94,"n":771,"o":22.98,"t":"2026-09-21T19:15:00Z","v":37371,"vw":22.976524},{"c":23.035,"h":23.055,"l":22.96,"n":809,"o":22.96,"t":"2026-09-21T19:30:00Z","v":38707,"vw":22.999127},{"c":23.06,"h":23.07,"l":22.875,"n":2497,"o":23.035,"t":"2026-09-21T19:45:00Z","v":160867,"vw":22.982617},{"c":23.04,"h":23.04,"l":23.04,"n":40,"o":23.04,"t":"2026-09-21T20:00:00Z","v":114012,"vw":23.04},{"c":23.295,"h":23.46,"l":23.0579,"n":130,"o":23.46,"t":"2026-09-22T13:30:00Z","v":11406,"vw":23.349131},{"c":23.35,"h":23.515,"l":23.275,"n":257,"o":23.28,"t":"2026-09-22T13:45:00Z","v":14868,"vw":23.422599},{"c":23.35,"h":23.39,"l":23.315,"n":246,"o":23.3225,"t":"2026-09-22T14:00:00Z","v":10342,"vw":23.344334},{"c":23.21,"h":23.35,"l":23.17,"n":511,"o":23.34,"t":"2026-09-22T14:15:00Z","v":42377,"vw":23.230954},{"c":23.15,"h":23.215,"l":23.12,"n":353,"o":23.21,"t":"2026-09-22T14:30:00Z","v":18486,"vw":23.167894},{"c":23.105,"h":23.17,"l":23.03,"n":333,"o":23.15,"t":"2026-09-22T14:45:00Z","v":11611,"vw":23.08989},{"c":23.205,"h":23.22,"l":23.11,"n":363,"o":23.12,"t":"2026-09-22T15:00:00Z","v":12723,"vw":23.152239},{"c":23.255,"h":23.27,"l":23.18,"n":211,"o":23.205,"t":"2026-09-22T15:15:00Z","v":7599,"vw":23.211825},{"c":23.245,"h":23.27,"l":23.175,"n":341,"o":23.23,"t":"2026-09-22T15:30:00Z","v":11292,"vw":23.215244},{"c":23.17,"h":23.245,"l":23.17,"n":301,"o":23.245,"t":"2026-09-22T15:45:00Z","v":10463,"vw":23.198902},{"c":23.205,"h":23.205,"l":23.135,"n":333,"o":23.175,"t":"2026-09-22T16:00:00Z","v":8574,"vw":23.165102},{"c":23.17,"h":23.205,"l":23.15,"n":334,"o":23.205,"t":"2026-09-22T16:15:00Z","v":9820,"vw":23.177533},{"c":23.12,"h":23.185,"l":23.12,"n":306,"o":23.17,"t":"2026-09-22T16:30:00Z","v":10185,"vw":23.159947},{"c":23.22,"h":23.22,"l":23.135,"n":290,"o":23.1351,"t":"2026-09-22T16:45:00Z","v":10249,"vw":23.177112},{"c":23.08,"h":23.22,"l":23.08,"n":388,"o":23.22,"t":"2026-09-22T17:00:00Z","v":11818,"vw":23.172146},{"c":22.995,"h":23.07,"l":22.95,"n":431,"o":23.07,"t":"2026-09-22T17:15:00Z","v":11501,"vw":22.993016},{"c":23.005,"h":23.005,"l":22.96,"n":306,"o":22.97,"t":"2026-09-22T17:30:00Z","v":5989,"vw":22.982783},{"c":23.035,"h":23.05,"l":22.935,"n":517,"o":22.995,"t":"2026-09-22T17:45:00Z","v":12645,"vw":22.985555},{"c":23.065,"h":23.09,"l":23.01,"n":470,"o":23.03,"t":"2026-09-22T18:00:00Z","v":10689,"vw":23.059057},{"c":22.965,"h":23.08,"l":22.95,"n":352,"o":23.07,"t":"2026-09-22T18:15:00Z","v":11508,"vw":22.996116},{"c":22.81,"h":22.975,"l":22.81,"n":519,"o":22.97,"t":"2026-09-22T18:30:00Z","v":13883,"vw":22.925812},{"c":22.76,"h":22.835,"l":22.75,"n":488,"o":22.795,"t":"2026-09-22T18:45:00Z","v":11745,"vw":22.800269},{"c":22.82,"h":22.82,"l":22.77,"n":595,"o":22.77,"t":"2026-09-22T19:00:00Z","v":19471,"vw":22.789972},{"c":22.855,"h":22.88,"l":22.815,"n":518,"o":22.825,"t":"2026-09-22T19:15:00Z","v":18889,"vw":22.84305},{"c":22.79,"h":22.86,"l":22.79,"n":1001,"o":22.8593,"t":"2026-09-22T19:30:00Z","v":43874,"vw":22.827727},{"c":22.81,"h":22.83,"l":22.64,"n":2729,"o":22.795,"t":"2026-09-22T19:45:00Z","v":157546,"vw":22.773868},{"c":22.78,"h":22.81,"l":22.74,"n":29,"o":22.81,"t":"2026-09-22T20:00:00Z","v":271305,"vw":22.780065},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-09-23T10:45:00Z","v":200,"vw":22.96},{"c":22.8,"h":22.85,"l":22.8,"n":5,"o":22.85,"t":"2026-09-23T11:00:00Z","v":4300,"vw":22.844767},{"c":22.75,"h":22.78,"l":22.75,"n":3,"o":22.78,"t":"2026-09-23T11:30:00Z","v":550,"vw":22.764764},{"c":23.08,"h":23.08,"l":23.08,"n":8,"o":23.08,"t":"2026-09-23T13:15:00Z","v":623,"vw":23.08},{"c":23.295,"h":23.69,"l":22.96,"n":275,"o":23.23,"t":"2026-09-23T13:30:00Z","v":36995,"vw":23.370882},{"c":23.16,"h":23.295,"l":22.99,"n":330,"o":23.295,"t":"2026-09-23T13:45:00Z","v":29630,"vw":23.108906},{"c":23.16,"h":23.2,"l":22.96,"n":201,"o":23.05,"t":"2026-09-23T14:00:00Z","v":8326,"vw":23.054613},{"c":23.19,"h":23.49,"l":23.19,"n":342,"o":23.21,"t":"2026-09-23T14:15:00Z","v":25256,"vw":23.349609},{"c":23.02,"h":23.1705,"l":23.02,"n":125,"o":23.14,"t":"2026-09-23T14:30:00Z","v":3352,"vw":23.107328},{"c":22.845,"h":23.01,"l":22.845,"n":581,"o":23.01,"t":"2026-09-23T14:45:00Z","v":29228,"vw":22.921837},{"c":22.71,"h":22.85,"l":22.62,"n":483,"o":22.85,"t":"2026-09-23T15:00:00Z","v":20897,"vw":22.719756},{"c":22.6,"h":22.75,"l":22.55,"n":339,"o":22.72,"t":"2026-09-23T15:15:00Z","v":12721,"vw":22.64399},{"c":22.64,"h":22.64,"l":22.51,"n":403,"o":22.6,"t":"2026-09-23T15:30:00Z","v":14117,"vw":22.58271},{"c":22.64,"h":22.67,"l":22.54,"n":398,"o":22.66,"t":"2026-09-23T15:45:00Z","v":17873,"vw":22.587798},{"c":22.59,"h":22.64,"l":22.56,"n":292,"o":22.64,"t":"2026-09-23T16:00:00Z","v":9246,"vw":22.595844},{"c":22.59,"h":22.66,"l":22.59,"n":243,"o":22.59,"t":"2026-09-23T16:15:00Z","v":9052,"vw":22.633063},{"c":22.58,"h":22.65,"l":22.56,"n":450,"o":22.64,"t":"2026-09-23T16:30:00Z","v":16474,"vw":22.61412},{"c":22.46,"h":22.57,"l":22.45,"n":373,"o":22.56,"t":"2026-09-23T16:45:00Z","v":13342,"vw":22.52364},{"c":22.385,"h":22.46,"l":22.34,"n":325,"o":22.46,"t":"2026-09-23T17:00:00Z","v":10664,"vw":22.402107},{"c":22.17,"h":22.36,"l":22.17,"n":439,"o":22.36,"t":"2026-09-23T17:15:00Z","v":33461,"vw":22.265893},{"c":22.0451,"h":22.22,"l":21.97,"n":648,"o":22.18,"t":"2026-09-23T17:30:00Z","v":27919,"vw":22.089404},{"c":21.925,"h":22.055,"l":21.88,"n":551,"o":22.05,"t":"2026-09-23T17:45:00Z","v":21146,"vw":21.958123},{"c":22.135,"h":22.155,"l":21.77,"n":890,"o":21.93,"t":"2026-09-23T18:00:00Z","v":45532,"vw":21.966562},{"c":22.085,"h":22.195,"l":22.08,"n":476,"o":22.135,"t":"2026-09-23T18:15:00Z","v":19275,"vw":22.135965},{"c":22.045,"h":22.12,"l":22.03,"n":595,"o":22.085,"t":"2026-09-23T18:30:00Z","v":39080,"vw":22.080935},{"c":22.07,"h":22.125,"l":21.97,"n":611,"o":22.045,"t":"2026-09-23T18:45:00Z","v":34187,"vw":22.053454},{"c":22.24,"h":22.24,"l":22.05,"n":679,"o":22.07,"t":"2026-09-23T19:00:00Z","v":28960,"vw":22.106285},{"c":22.11,"h":22.24,"l":22.09,"n":523,"o":22.24,"t":"2026-09-23T19:15:00Z","v":21139,"vw":22.154076},{"c":22.35,"h":22.385,"l":22.11,"n":1225,"o":22.11,"t":"2026-09-23T19:30:00Z","v":61031,"vw":22.260977},{"c":22.45,"h":22.51,"l":22.3,"n":2650,"o":22.35,"t":"2026-09-23T19:45:00Z","v":143554,"vw":22.408156},{"c":22.45,"h":22.45,"l":22.45,"n":39,"o":22.45,"t":"2026-09-23T20:00:00Z","v":132529,"vw":22.45},{"c":22.39,"h":22.53,"l":21.9004,"n":242,"o":22.27,"t":"2026-09-24T13:30:00Z","v":10752,"vw":22.309669},{"c":22.35,"h":22.476,"l":22.33,"n":184,"o":22.34,"t":"2026-09-24T13:45:00Z","v":7458,"vw":22.382758},{"c":22.485,"h":22.505,"l":22.325,"n":162,"o":22.34,"t":"2026-09-24T14:00:00Z","v":4472,"vw":22.4107},{"c":22.5725,"h":22.61,"l":22.5395,"n":503,"o":22.55,"t":"2026-09-24T14:15:00Z","v":17120,"vw":22.564581},{"c":22.445,"h":22.54,"l":22.445,"n":433,"o":22.54,"t":"2026-09-24T14:30:00Z","v":12590,"vw":22.483098},{"c":22.33,"h":22.555,"l":22.33,"n":328,"o":22.43,"t":"2026-09-24T14:45:00Z","v":14796,"vw":22.447369},{"c":22.26,"h":22.31,"l":22.245,"n":272,"o":22.31,"t":"2026-09-24T15:00:00Z","v":13227,"vw":22.284795},{"c":22.2,"h":22.28,"l":22.155,"n":359,"o":22.27,"t":"2026-09-24T15:15:00Z","v":11337,"vw":22.224658},{"c":22.215,"h":22.28,"l":22.185,"n":365,"o":22.205,"t":"2026-09-24T15:30:00Z","v":29996,"vw":22.231537},{"c":22.38,"h":22.38,"l":22.15,"n":469,"o":22.24,"t":"2026-09-24T15:45:00Z","v":38938,"vw":22.203883},{"c":22.395,"h":22.395,"l":22.32,"n":179,"o":22.35,"t":"2026-09-24T16:00:00Z","v":9279,"vw":22.349487},{"c":22.585,"h":22.64,"l":22.41,"n":367,"o":22.41,"t":"2026-09-24T16:15:00Z","v":12406,"vw":22.573268},{"c":22.49,"h":22.59,"l":22.48,"n":213,"o":22.565,"t":"2026-09-24T16:30:00Z","v":7904,"vw":22.532068},{"c":22.38,"h":22.555,"l":22.38,"n":287,"o":22.5,"t":"2026-09-24T16:45:00Z","v":12254,"vw":22.471976},{"c":22.405,"h":22.435,"l":22.345,"n":305,"o":22.38,"t":"2026-09-24T17:00:00Z","v":15543,"vw":22.388169},{"c":22.41,"h":22.455,"l":22.355,"n":324,"o":22.39,"t":"2026-09-24T17:15:00Z","v":18389,"vw":22.414035},{"c":22.48,"h":22.605,"l":22.3601,"n":417,"o":22.415,"t":"2026-09-24T17:30:00Z","v":25714,"vw":22.466207},{"c":22.57,"h":22.57,"l":22.46,"n":254,"o":22.49,"t":"2026-09-24T17:45:00Z","v":12377,"vw":22.507311},{"c":22.71,"h":22.71,"l":22.56,"n":284,"o":22.59,"t":"2026-09-24T18:00:00Z","v":11058,"vw":22.61209},{"c":22.63,"h":22.71,"l":22.61,"n":503,"o":22.7,"t":"2026-09-24T18:15:00Z","v":20227,"vw":22.646585},{"c":22.61,"h":22.635,"l":22.57,"n":353,"o":22.63,"t":"2026-09-24T18:30:00Z","v":13668,"vw":22.609256},{"c":22.625,"h":22.63,"l":22.56,"n":269,"o":22.61,"t":"2026-09-24T18:45:00Z","v":8926,"vw":22.597219},{"c":22.655,"h":22.71,"l":22.62,"n":443,"o":22.62,"t":"2026-09-24T19:00:00Z","v":20970,"vw":22.664079},{"c":22.5,"h":22.66,"l":22.49,"n":551,"o":22.655,"t":"2026-09-24T19:15:00Z","v":29665,"vw":22.585173},{"c":22.57,"h":22.58,"l":22.495,"n":586,"o":22.5,"t":"2026-09-24T19:30:00Z","v":24844,"vw":22.547431},{"c":22.63,"h":22.77,"l":22.53,"n":2066,"o":22.575,"t":"2026-09-24T19:45:00Z","v":114741,"vw":22.655398},{"c":22.64,"h":22.64,"l":22.64,"n":33,"o":22.64,"t":"2026-09-24T20:00:00Z","v":111964,"vw":22.64},{"c":22.65,"h":22.65,"l":22.65,"n":2,"o":22.65,"t":"2026-09-25T13:00:00Z","v":101,"vw":22.65},{"c":22.615,"h":22.9055,"l":22.58,"n":42,"o":22.58,"t":"2026-09-25T13:30:00Z","v":4361,"vw":22.655468},{"c":22.665,"h":22.75,"l":22.61,"n":110,"o":22.615,"t":"2026-09-25T13:45:00Z","v":6224,"vw":22.648596},{"c":22.35,"h":22.635,"l":22.3,"n":195,"o":22.63,"t":"2026-09-25T14:00:00Z","v":7338,"vw":22.483805},{"c":22.4,"h":22.4,"l":22.29,"n":106,"o":22.37,"t":"2026-09-25T14:15:00Z","v":6086,"vw":22.3507},{"c":22.42,"h":22.4282,"l":22.31,"n":116,"o":22.4282,"t":"2026-09-25T14:30:00Z","v":4353,"vw":22.385125},{"c":22.43,"h":22.47,"l":22.4,"n":173,"o":22.42,"t":"2026-09-25T14:45:00Z","v":6277,"vw":22.436775},{"c":22.44,"h":22.5,"l":22.43,"n":149,"o":22.47,"t":"2026-09-25T15:00:00Z","v":5904,"vw":22.467194},{"c":22.4375,"h":22.47,"l":22.41,"n":188,"o":22.45,"t":"2026-09-25T15:15:00Z","v":8458,"vw":22.444276},{"c":22.5,"h":22.59,"l":22.32,"n":336,"o":22.43,"t":"2026-09-25T15:30:00Z","v":12949,"vw":22.454035},{"c":22.45,"h":22.5,"l":22.41,"n":318,"o":22.5,"t":"2026-09-25T15:45:00Z","v":9972,"vw":22.447625},{"c":22.63,"h":22.65,"l":22.43,"n":364,"o":22.43,"t":"2026-09-25T16:00:00Z","v":10713,"vw":22.585802},{"c":22.62,"h":22.665,"l":22.605,"n":230,"o":22.64,"t":"2026-09-25T16:15:00Z","v":5947,"vw":22.637021},{"c":22.569,"h":22.655,"l":22.55,"n":199,"o":22.6485,"t":"2026-09-25T16:30:00Z","v":7923,"vw":22.599476},{"c":22.67,"h":22.67,"l":22.565,"n":216,"o":22.565,"t":"2026-09-25T16:45:00Z","v":8260,"vw":22.619009},{"c":22.68,"h":22.71,"l":22.645,"n":250,"o":22.67,"t":"2026-09-25T17:00:00Z","v":9215,"vw":22.670596},{"c":22.65,"h":22.68,"l":22.63,"n":255,"o":22.655,"t":"2026-09-25T17:15:00Z","v":6155,"vw":22.653594},{"c":22.675,"h":22.705,"l":22.64,"n":225,"o":22.65,"t":"2026-09-25T17:30:00Z","v":9210,"vw":22.666117},{"c":22.74,"h":22.74,"l":22.65,"n":176,"o":22.675,"t":"2026-09-25T17:45:00Z","v":6335,"vw":22.68414},{"c":22.765,"h":22.795,"l":22.715,"n":330,"o":22.725,"t":"2026-09-25T18:00:00Z","v":9985,"vw":22.756912},{"c":22.74,"h":22.795,"l":22.72,"n":205,"o":22.795,"t":"2026-09-25T18:15:00Z","v":6589,"vw":22.745659},{"c":22.71,"h":22.79,"l":22.71,"n":235,"o":22.74,"t":"2026-09-25T18:30:00Z","v":7155,"vw":22.748284},{"c":22.745,"h":22.76,"l":22.715,"n":333,"o":22.74,"t":"2026-09-25T18:45:00Z","v":8320,"vw":22.739248},{"c":22.59,"h":22.75,"l":22.54,"n":1148,"o":22.74,"t":"2026-09-25T19:00:00Z","v":90842,"vw":22.652245},{"c":22.56,"h":22.605,"l":22.54,"n":440,"o":22.605,"t":"2026-09-25T19:15:00Z","v":26507,"vw":22.571478},{"c":22.69,"h":22.71,"l":22.59,"n":753,"o":22.59,"t":"2026-09-25T19:30:00Z","v":30850,"vw":22.665928},{"c":22.53,"h":22.71,"l":22.52,"n":1783,"o":22.68,"t":"2026-09-25T19:45:00Z","v":88453,"vw":22.584829},{"c":22.53,"h":22.53,"l":22.53,"n":31,"o":22.53,"t":"2026-09-25T20:00:00Z","v":86751,"vw":22.53},{"c":22.85,"h":22.85,"l":22.85,"n":13,"o":22.85,"t":"2026-09-28T08:15:00Z","v":2102,"vw":22.85},{"c":22.37,"h":22.37,"l":22.37,"n":8,"o":22.37,"t":"2026-09-28T08:30:00Z","v":256,"vw":22.37},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-09-28T11:15:00Z","v":200,"vw":22.5},{"c":22.4,"h":22.7,"l":22.4,"n":29,"o":22.4,"t":"2026-09-28T12:00:00Z","v":4345,"vw":22.469421},{"c":22.5,"h":22.5,"l":22.49,"n":7,"o":22.49,"t":"2026-09-28T12:15:00Z","v":539,"vw":22.49784},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-09-28T13:00:00Z","v":110,"vw":22.51},{"c":22.68,"h":22.85,"l":22.355,"n":158,"o":22.625,"t":"2026-09-28T13:30:00Z","v":14115,"vw":22.558487},{"c":22.745,"h":22.765,"l":22.635,"n":119,"o":22.68,"t":"2026-09-28T13:45:00Z","v":4118,"vw":22.699088},{"c":22.94,"h":23,"l":22.81,"n":159,"o":22.81,"t":"2026-09-28T14:00:00Z","v":4271,"vw":22.936662},{"c":23.17,"h":23.17,"l":22.9899,"n":301,"o":22.9899,"t":"2026-09-28T14:15:00Z","v":17201,"vw":23.093073},{"c":23.08,"h":23.1,"l":23.05,"n":119,"o":23.09,"t":"2026-09-28T14:30:00Z","v":6527,"vw":23.06808},{"c":22.79,"h":23.1,"l":22.79,"n":171,"o":23.06,"t":"2026-09-28T14:45:00Z","v":10768,"vw":23.053142},{"c":22.85,"h":22.86,"l":22.76,"n":154,"o":22.79,"t":"2026-09-28T15:00:00Z","v":4741,"vw":22.828224},{"c":22.86,"h":22.89,"l":22.83,"n":193,"o":22.845,"t":"2026-09-28T15:15:00Z","v":8611,"vw":22.853354},{"c":22.76,"h":22.865,"l":22.76,"n":117,"o":22.865,"t":"2026-09-28T15:30:00Z","v":6045,"vw":22.824408},{"c":22.89,"h":22.89,"l":22.775,"n":285,"o":22.775,"t":"2026-09-28T15:45:00Z","v":12586,"vw":22.833473},{"c":22.85,"h":22.89,"l":22.84,"n":133,"o":22.89,"t":"2026-09-28T16:00:00Z","v":5708,"vw":22.868291},{"c":22.87,"h":22.87,"l":22.72,"n":437,"o":22.84,"t":"2026-09-28T16:15:00Z","v":21131,"vw":22.78434},{"c":22.81,"h":22.85,"l":22.8,"n":185,"o":22.85,"t":"2026-09-28T16:30:00Z","v":5854,"vw":22.828111},{"c":22.86,"h":22.89,"l":22.795,"n":230,"o":22.84,"t":"2026-09-28T16:45:00Z","v":8760,"vw":22.832933},{"c":22.955,"h":22.98,"l":22.85,"n":175,"o":22.89,"t":"2026-09-28T17:00:00Z","v":11138,"vw":22.913839},{"c":22.8,"h":22.94,"l":22.785,"n":136,"o":22.94,"t":"2026-09-28T17:15:00Z","v":6643,"vw":22.84437},{"c":22.78,"h":22.785,"l":22.74,"n":192,"o":22.77,"t":"2026-09-28T17:30:00Z","v":6799,"vw":22.766417},{"c":22.755,"h":22.77,"l":22.74,"n":126,"o":22.77,"t":"2026-09-28T17:45:00Z","v":4284,"vw":22.761793},{"c":22.75,"h":22.79,"l":22.72,"n":471,"o":22.76,"t":"2026-09-28T18:00:00Z","v":23594,"vw":22.746468},{"c":22.77,"h":22.78,"l":22.75,"n":203,"o":22.75,"t":"2026-09-28T18:15:00Z","v":10823,"vw":22.769668},{"c":22.76,"h":22.78,"l":22.72,"n":280,"o":22.77,"t":"2026-09-28T18:30:00Z","v":13866,"vw":22.753765},{"c":22.71,"h":22.78,"l":22.69,"n":275,"o":22.745,"t":"2026-09-28T18:45:00Z","v":22417,"vw":22.743633},{"c":22.61,"h":22.705,"l":22.55,"n":451,"o":22.705,"t":"2026-09-28T19:00:00Z","v":22438,"vw":22.60013},{"c":22.52,"h":22.595,"l":22.5,"n":822,"o":22.595,"t":"2026-09-28T19:15:00Z","v":69029,"vw":22.527532},{"c":22.54,"h":22.55,"l":22.49,"n":1021,"o":22.51,"t":"2026-09-28T19:30:00Z","v":77987,"vw":22.518157},{"c":22.62,"h":22.685,"l":22.54,"n":1941,"o":22.545,"t":"2026-09-28T19:45:00Z","v":131071,"vw":22.601939},{"c":22.63,"h":22.67,"l":22.63,"n":29,"o":22.63,"t":"2026-09-28T20:00:00Z","v":131208,"vw":22.630031},{"c":22.83,"h":22.9,"l":22.83,"n":21,"o":22.9,"t":"2026-09-29T08:00:00Z","v":3159,"vw":22.894167},{"c":22.56,"h":22.56,"l":22.45,"n":46,"o":22.45,"t":"2026-09-29T12:00:00Z","v":7014,"vw":22.482593},{"c":22.75,"h":22.76,"l":22.65,"n":10,"o":22.65,"t":"2026-09-29T12:15:00Z","v":610,"vw":22.738391},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-09-29T13:00:00Z","v":303,"vw":23},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-09-29T13:15:00Z","v":100,"vw":22.63},{"c":22.46,"h":22.92,"l":22.31,"n":353,"o":22.61,"t":"2026-09-29T13:30:00Z","v":40680,"vw":22.534899},{"c":22.37,"h":22.5,"l":22.37,"n":535,"o":22.455,"t":"2026-09-29T13:45:00Z","v":33186,"vw":22.453627},{"c":22.32,"h":22.39,"l":22.23,"n":381,"o":22.37,"t":"2026-09-29T14:00:00Z","v":17500,"vw":22.315516},{"c":22.14,"h":22.3,"l":22.1,"n":264,"o":22.285,"t":"2026-09-29T14:15:00Z","v":14873,"vw":22.193576},{"c":22.125,"h":22.21,"l":22.11,"n":257,"o":22.12,"t":"2026-09-29T14:30:00Z","v":13751,"vw":22.153941},{"c":22,"h":22.135,"l":22,"n":407,"o":22.135,"t":"2026-09-29T14:45:00Z","v":13531,"vw":22.048208},{"c":21.78,"h":22.02,"l":21.78,"n":715,"o":21.95,"t":"2026-09-29T15:00:00Z","v":36054,"vw":21.94104},{"c":21.84,"h":21.86,"l":21.72,"n":834,"o":21.8097,"t":"2026-09-29T15:15:00Z","v":35747,"vw":21.788589},{"c":21.75,"h":21.86,"l":21.62,"n":672,"o":21.855,"t":"2026-09-29T15:30:00Z","v":28477,"vw":21.720001},{"c":21.7,"h":21.785,"l":21.635,"n":458,"o":21.75,"t":"2026-09-29T15:45:00Z","v":19119,"vw":21.716389},{"c":21.88,"h":21.985,"l":21.65,"n":783,"o":21.7,"t":"2026-09-29T16:00:00Z","v":40886,"vw":21.834442},{"c":21.88,"h":21.98,"l":21.86,"n":500,"o":21.86,"t":"2026-09-29T16:15:00Z","v":18965,"vw":21.907321},{"c":21.78,"h":21.875,"l":21.705,"n":551,"o":21.86,"t":"2026-09-29T16:30:00Z","v":25189,"vw":21.796514},{"c":21.835,"h":21.845,"l":21.725,"n":687,"o":21.78,"t":"2026-09-29T16:45:00Z","v":32429,"vw":21.78645},{"c":21.81,"h":21.885,"l":21.79,"n":522,"o":21.835,"t":"2026-09-29T17:00:00Z","v":22867,"vw":21.842948},{"c":21.87,"h":21.88,"l":21.81,"n":578,"o":21.81,"t":"2026-09-29T17:15:00Z","v":24459,"vw":21.840251},{"c":21.89,"h":21.89,"l":21.825,"n":568,"o":21.86,"t":"2026-09-29T17:30:00Z","v":18511,"vw":21.85358},{"c":21.755,"h":21.97,"l":21.755,"n":602,"o":21.91,"t":"2026-09-29T17:45:00Z","v":33934,"vw":21.899872},{"c":21.81,"h":21.865,"l":21.74,"n":711,"o":21.78,"t":"2026-09-29T18:00:00Z","v":37515,"vw":21.799194},{"c":21.88,"h":21.91,"l":21.81,"n":788,"o":21.81,"t":"2026-09-29T18:15:00Z","v":34565,"vw":21.860355},{"c":21.91,"h":21.95,"l":21.84,"n":501,"o":21.88,"t":"2026-09-29T18:30:00Z","v":20671,"vw":21.884811},{"c":22.13,"h":22.17,"l":21.91,"n":787,"o":21.91,"t":"2026-09-29T18:45:00Z","v":51224,"vw":22.076035},{"c":21.95,"h":22.185,"l":21.95,"n":886,"o":22.13,"t":"2026-09-29T19:00:00Z","v":44891,"vw":22.071195},{"c":22.17,"h":22.17,"l":21.965,"n":775,"o":21.965,"t":"2026-09-29T19:15:00Z","v":36824,"vw":22.038374},{"c":22.17,"h":22.23,"l":22.13,"n":651,"o":22.18,"t":"2026-09-29T19:30:00Z","v":36071,"vw":22.175077},{"c":22.23,"h":22.305,"l":22.135,"n":2115,"o":22.15,"t":"2026-09-29T19:45:00Z","v":157377,"vw":22.258443},{"c":22.23,"h":22.23,"l":22.23,"n":16,"o":22.23,"t":"2026-09-29T20:00:00Z","v":114751,"vw":22.23},{"c":22.34,"h":22.35,"l":22.34,"n":4,"o":22.35,"t":"2026-09-30T12:00:00Z","v":604,"vw":22.345},{"c":21.94,"h":22.2358,"l":21.83,"n":244,"o":22.14,"t":"2026-09-30T13:30:00Z","v":15955,"vw":22.049041},{"c":22.02,"h":22.025,"l":21.83,"n":309,"o":21.91,"t":"2026-09-30T13:45:00Z","v":17397,"vw":21.940146},{"c":21.9,"h":22.02,"l":21.9,"n":396,"o":22.02,"t":"2026-09-30T14:00:00Z","v":19426,"vw":21.969184},{"c":21.99,"h":22.095,"l":21.92,"n":389,"o":21.96,"t":"2026-09-30T14:15:00Z","v":19537,"vw":22.025964},{"c":22.2,"h":22.2,"l":21.99,"n":452,"o":21.99,"t":"2026-09-30T14:30:00Z","v":26248,"vw":22.097267},{"c":22.25,"h":22.33,"l":22.2,"n":477,"o":22.235,"t":"2026-09-30T14:45:00Z","v":28896,"vw":22.266682},{"c":22.205,"h":22.29,"l":22.2,"n":393,"o":22.26,"t":"2026-09-30T15:00:00Z","v":16004,"vw":22.255461},{"c":22.24,"h":22.24,"l":22.04,"n":521,"o":22.22,"t":"2026-09-30T15:15:00Z","v":21928,"vw":22.168043},{"c":22.015,"h":22.25,"l":22,"n":412,"o":22.245,"t":"2026-09-30T15:30:00Z","v":22448,"vw":22.153346},{"c":22.1,"h":22.1,"l":21.96,"n":314,"o":22.03,"t":"2026-09-30T15:45:00Z","v":13331,"vw":22.034221},{"c":22.15,"h":22.17,"l":22.07,"n":294,"o":22.1,"t":"2026-09-30T16:00:00Z","v":14809,"vw":22.118804},{"c":22.19,"h":22.19,"l":22.12,"n":365,"o":22.14,"t":"2026-09-30T16:15:00Z","v":10387,"vw":22.153848},{"c":22.16,"h":22.215,"l":22.1,"n":340,"o":22.215,"t":"2026-09-30T16:30:00Z","v":12008,"vw":22.163332},{"c":22.12,"h":22.2,"l":22.11,"n":333,"o":22.15,"t":"2026-09-30T16:45:00Z","v":12771,"vw":22.158545},{"c":22.095,"h":22.14,"l":22.09,"n":266,"o":22.12,"t":"2026-09-30T17:00:00Z","v":9174,"vw":22.112966},{"c":22,"h":22.09,"l":21.95,"n":364,"o":22.09,"t":"2026-09-30T17:15:00Z","v":14961,"vw":22.016668},{"c":22.05,"h":22.06,"l":21.985,"n":319,"o":21.985,"t":"2026-09-30T17:30:00Z","v":9967,"vw":22.035554},{"c":21.985,"h":22.04,"l":21.95,"n":369,"o":22.03,"t":"2026-09-30T17:45:00Z","v":10391,"vw":22.001186},{"c":22.04,"h":22.05,"l":21.98,"n":335,"o":21.985,"t":"2026-09-30T18:00:00Z","v":11694,"vw":22.016814},{"c":22.01,"h":22.055,"l":21.97,"n":409,"o":22.04,"t":"2026-09-30T18:15:00Z","v":15943,"vw":22.023399},{"c":22.08,"h":22.09,"l":21.99,"n":540,"o":22.02,"t":"2026-09-30T18:30:00Z","v":30982,"vw":22.019456},{"c":22.06,"h":22.1,"l":22.04,"n":354,"o":22.08,"t":"2026-09-30T18:45:00Z","v":17121,"vw":22.071672},{"c":21.91,"h":22.07,"l":21.91,"n":530,"o":22.04,"t":"2026-09-30T19:00:00Z","v":47099,"vw":22.039753},{"c":21.89,"h":21.945,"l":21.87,"n":416,"o":21.91,"t":"2026-09-30T19:15:00Z","v":25357,"vw":21.906849},{"c":22.03,"h":22.12,"l":21.89,"n":868,"o":21.89,"t":"2026-09-30T19:30:00Z","v":68913,"vw":22.02305},{"c":21.82,"h":22.15,"l":21.82,"n":2101,"o":22.04,"t":"2026-09-30T19:45:00Z","v":141009,"vw":21.953349},{"c":21.94,"h":21.94,"l":21.82,"n":41,"o":21.82,"t":"2026-09-30T20:00:00Z","v":153006,"vw":21.82072},{"c":22,"h":22.185,"l":21.88,"n":167,"o":21.98,"t":"2026-10-01T13:30:00Z","v":12398,"vw":21.977013},{"c":21.92,"h":22.09,"l":21.78,"n":359,"o":21.9,"t":"2026-10-01T13:45:00Z","v":20583,"vw":21.930246},{"c":21.89,"h":21.92,"l":21.63,"n":472,"o":21.85,"t":"2026-10-01T14:00:00Z","v":24710,"vw":21.766333},{"c":21.68,"h":21.875,"l":21.63,"n":453,"o":21.875,"t":"2026-10-01T14:15:00Z","v":39560,"vw":21.713818},{"c":21.66,"h":21.69,"l":21.57,"n":305,"o":21.68,"t":"2026-10-01T14:30:00Z","v":20781,"vw":21.618394},{"c":21.68,"h":21.725,"l":21.59,"n":428,"o":21.67,"t":"2026-10-01T14:45:00Z","v":18314,"vw":21.662811},{"c":21.64,"h":21.7,"l":21.57,"n":415,"o":21.68,"t":"2026-10-01T15:00:00Z","v":17646,"vw":21.6294},{"c":21.63,"h":21.66,"l":21.58,"n":401,"o":21.64,"t":"2026-10-01T15:15:00Z","v":16036,"vw":21.625203},{"c":21.525,"h":21.65,"l":21.43,"n":470,"o":21.615,"t":"2026-10-01T15:30:00Z","v":23043,"vw":21.551367},{"c":21.715,"h":21.72,"l":21.56,"n":496,"o":21.57,"t":"2026-10-01T15:45:00Z","v":29327,"vw":21.608035},{"c":21.765,"h":21.79,"l":21.68,"n":520,"o":21.72,"t":"2026-10-01T16:00:00Z","v":24662,"vw":21.745659},{"c":21.87,"h":21.88,"l":21.775,"n":562,"o":21.78,"t":"2026-10-01T16:15:00Z","v":18870,"vw":21.836895},{"c":21.94,"h":21.94,"l":21.8301,"n":663,"o":21.855,"t":"2026-10-01T16:30:00Z","v":23319,"vw":21.890473},{"c":21.91,"h":21.97,"l":21.875,"n":474,"o":21.97,"t":"2026-10-01T16:45:00Z","v":20815,"vw":21.921682},{"c":21.95,"h":21.95,"l":21.87,"n":377,"o":21.89,"t":"2026-10-01T17:00:00Z","v":12762,"vw":21.907768},{"c":22.015,"h":22.029,"l":21.9,"n":411,"o":21.93,"t":"2026-10-01T17:15:00Z","v":19353,"vw":21.985642},{"c":22.085,"h":22.1,"l":22.02,"n":452,"o":22.04,"t":"2026-10-01T17:30:00Z","v":18907,"vw":22.049465},{"c":22.11,"h":22.11,"l":21.935,"n":585,"o":22.085,"t":"2026-10-01T17:45:00Z","v":30851,"vw":22.017963},{"c":22.1,"h":22.13,"l":22.03,"n":542,"o":22.075,"t":"2026-10-01T18:00:00Z","v":23663,"vw":22.07461},{"c":22.14,"h":22.185,"l":22.095,"n":701,"o":22.11,"t":"2026-10-01T18:15:00Z","v":41503,"vw":22.139321},{"c":22.155,"h":22.19,"l":22.11,"n":639,"o":22.14,"t":"2026-10-01T18:30:00Z","v":20290,"vw":22.146333},{"c":22.19,"h":22.19,"l":22.11,"n":574,"o":22.155,"t":"2026-10-01T18:45:00Z","v":22874,"vw":22.159896},{"c":22.16,"h":22.26,"l":22.1567,"n":653,"o":22.22,"t":"2026-10-01T19:00:00Z","v":25769,"vw":22.20534},{"c":22.17,"h":22.21,"l":22.134,"n":614,"o":22.15,"t":"2026-10-01T19:15:00Z","v":26016,"vw":22.168948},{"c":22.08,"h":22.28,"l":22.08,"n":1811,"o":22.19,"t":"2026-10-01T19:30:00Z","v":119389,"vw":22.19804},{"c":21.855,"h":22.11,"l":21.85,"n":2575,"o":22.1,"t":"2026-10-01T19:45:00Z","v":158835,"vw":21.93468},{"c":21.84,"h":21.91,"l":21.84,"n":27,"o":21.84,"t":"2026-10-01T20:00:00Z","v":163344,"vw":21.84071},{"c":21.9,"h":21.9,"l":21.85,"n":31,"o":21.85,"t":"2026-10-02T11:00:00Z","v":2322,"vw":21.854591},{"c":21.96,"h":21.96,"l":21.95,"n":15,"o":21.95,"t":"2026-10-02T12:00:00Z","v":2518,"vw":21.951012},{"c":21.64,"h":22.025,"l":21.64,"n":310,"o":21.97,"t":"2026-10-02T13:30:00Z","v":17748,"vw":21.88487},{"c":22.05,"h":22.05,"l":21.669,"n":503,"o":21.669,"t":"2026-10-02T13:45:00Z","v":16021,"vw":21.89687},{"c":22.235,"h":22.34,"l":22.025,"n":345,"o":22.04,"t":"2026-10-02T14:00:00Z","v":13390,"vw":22.183547},{"c":22.29,"h":22.31,"l":22.225,"n":358,"o":22.225,"t":"2026-10-02T14:15:00Z","v":12221,"vw":22.265235},{"c":22.29,"h":22.34,"l":22.25,"n":365,"o":22.29,"t":"2026-10-02T14:30:00Z","v":12627,"vw":22.294404},{"c":22.24,"h":22.38,"l":22.24,"n":235,"o":22.27,"t":"2026-10-02T14:45:00Z","v":6314,"vw":22.305333},{"c":22.12,"h":22.23,"l":22.04,"n":362,"o":22.23,"t":"2026-10-02T15:00:00Z","v":11334,"vw":22.097769},{"c":22.055,"h":22.12,"l":22.02,"n":352,"o":22.12,"t":"2026-10-02T15:15:00Z","v":12418,"vw":22.043153},{"c":22.19,"h":22.2,"l":22.08,"n":272,"o":22.08,"t":"2026-10-02T15:30:00Z","v":6896,"vw":22.133101},{"c":22.15,"h":22.19,"l":22.13,"n":234,"o":22.16,"t":"2026-10-02T15:45:00Z","v":6509,"vw":22.160457},{"c":22.07,"h":22.16,"l":22.06,"n":326,"o":22.15,"t":"2026-10-02T16:00:00Z","v":14691,"vw":22.108483},{"c":21.945,"h":22.07,"l":21.91,"n":473,"o":22.07,"t":"2026-10-02T16:15:00Z","v":25097,"vw":22.013733},{"c":22.0197,"h":22.03,"l":21.97,"n":322,"o":21.98,"t":"2026-10-02T16:30:00Z","v":9547,"vw":21.995677},{"c":21.995,"h":22.06,"l":21.97,"n":422,"o":22.01,"t":"2026-10-02T16:45:00Z","v":13213,"vw":22.017148},{"c":22.025,"h":22.05,"l":21.99,"n":473,"o":22.01,"t":"2026-10-02T17:00:00Z","v":13817,"vw":22.023118},{"c":22,"h":22.05,"l":21.96,"n":459,"o":22.02,"t":"2026-10-02T17:15:00Z","v":16844,"vw":22.003997},{"c":22.105,"h":22.105,"l":22.01,"n":338,"o":22.01,"t":"2026-10-02T17:30:00Z","v":13218,"vw":22.053329},{"c":22.015,"h":22.105,"l":21.97,"n":538,"o":22.1,"t":"2026-10-02T17:45:00Z","v":17778,"vw":22.024407},{"c":21.995,"h":22.09,"l":21.965,"n":473,"o":22.015,"t":"2026-10-02T18:00:00Z","v":32268,"vw":22.032657},{"c":22.01,"h":22.035,"l":21.98,"n":523,"o":22,"t":"2026-10-02T18:15:00Z","v":16070,"vw":22.008016},{"c":22.035,"h":22.09,"l":22,"n":539,"o":22.045,"t":"2026-10-02T18:30:00Z","v":30288,"vw":22.027596},{"c":22.035,"h":22.05,"l":21.98,"n":471,"o":22.05,"t":"2026-10-02T18:45:00Z","v":17788,"vw":22.019231},{"c":22.015,"h":22.09,"l":22.005,"n":321,"o":22.035,"t":"2026-10-02T19:00:00Z","v":14470,"vw":22.043713},{"c":21.99,"h":22.05,"l":21.98,"n":602,"o":22.01,"t":"2026-10-02T19:15:00Z","v":19881,"vw":22.007825},{"c":22,"h":22.04,"l":21.94,"n":837,"o":21.99,"t":"2026-10-02T19:30:00Z","v":35886,"vw":21.989773},{"c":22.05,"h":22.06,"l":21.935,"n":1693,"o":22,"t":"2026-10-02T19:45:00Z","v":105373,"vw":22.015945},{"c":22.02,"h":22.02,"l":22.02,"n":29,"o":22.02,"t":"2026-10-02T20:00:00Z","v":161924,"vw":22.02},{"c":22.05,"h":22.15,"l":22.05,"n":40,"o":22.15,"t":"2026-10-05T13:00:00Z","v":3565,"vw":22.109222},{"c":22,"h":22.255,"l":21.86,"n":295,"o":22.11,"t":"2026-10-05T13:30:00Z","v":17037,"vw":22.089361},{"c":22.04,"h":22.12,"l":21.93,"n":196,"o":22,"t":"2026-10-05T13:45:00Z","v":8185,"vw":22.004495},{"c":22.175,"h":22.215,"l":22.04,"n":648,"o":22.05,"t":"2026-10-05T14:00:00Z","v":31421,"vw":22.157291},{"c":22.05,"h":22.22,"l":22,"n":432,"o":22.2,"t":"2026-10-05T14:15:00Z","v":25945,"vw":22.125853},{"c":22.03,"h":22.06,"l":21.97,"n":317,"o":22.05,"t":"2026-10-05T14:30:00Z","v":13743,"vw":22.027022},{"c":21.82,"h":22.01,"l":21.82,"n":219,"o":22.01,"t":"2026-10-05T14:45:00Z","v":7785,"vw":21.931279},{"c":21.77,"h":21.825,"l":21.76,"n":399,"o":21.825,"t":"2026-10-05T15:00:00Z","v":19442,"vw":21.785149},{"c":21.77,"h":21.77,"l":21.67,"n":346,"o":21.76,"t":"2026-10-05T15:15:00Z","v":15582,"vw":21.731883},{"c":21.75,"h":21.79,"l":21.75,"n":284,"o":21.77,"t":"2026-10-05T15:30:00Z","v":11381,"vw":21.770427},{"c":21.88,"h":21.9,"l":21.73,"n":463,"o":21.755,"t":"2026-10-05T15:45:00Z","v":27902,"vw":21.791775},{"c":21.985,"h":22.005,"l":21.85,"n":393,"o":21.87,"t":"2026-10-05T16:00:00Z","v":30043,"vw":21.916389},{"c":22.02,"h":22.04,"l":21.94,"n":539,"o":21.98,"t":"2026-10-05T16:15:00Z","v":37418,"vw":21.976237},{"c":22,"h":22.02,"l":21.94,"n":341,"o":22.02,"t":"2026-10-05T16:30:00Z","v":19177,"vw":21.97453},{"c":21.95,"h":21.99,"l":21.935,"n":249,"o":21.97,"t":"2026-10-05T16:45:00Z","v":11208,"vw":21.958442},{"c":21.895,"h":21.955,"l":21.875,"n":317,"o":21.95,"t":"2026-10-05T17:00:00Z","v":18848,"vw":21.919757},{"c":21.89,"h":21.92,"l":21.84,"n":399,"o":21.89,"t":"2026-10-05T17:15:00Z","v":18864,"vw":21.886417},{"c":21.93,"h":21.94,"l":21.86,"n":261,"o":21.86,"t":"2026-10-05T17:30:00Z","v":17802,"vw":21.899092},{"c":21.9299,"h":22.02,"l":21.88,"n":693,"o":21.94,"t":"2026-10-05T17:45:00Z","v":35374,"vw":21.951355},{"c":21.945,"h":21.97,"l":21.93,"n":504,"o":21.93,"t":"2026-10-05T18:00:00Z","v":26958,"vw":21.953958},{"c":21.995,"h":21.995,"l":21.9,"n":637,"o":21.945,"t":"2026-10-05T18:15:00Z","v":35592,"vw":21.949278},{"c":21.955,"h":22.01,"l":21.955,"n":645,"o":21.9999,"t":"2026-10-05T18:30:00Z","v":31209,"vw":21.990605},{"c":22.01,"h":22.01,"l":21.96,"n":695,"o":21.96,"t":"2026-10-05T18:45:00Z","v":29735,"vw":21.989516},{"c":22.01,"h":22.03,"l":21.965,"n":655,"o":22.01,"t":"2026-10-05T19:00:00Z","v":35525,"vw":22.004313},{"c":21.99,"h":22.07,"l":21.96,"n":869,"o":22.01,"t":"2026-10-05T19:15:00Z","v":82692,"vw":22.012705},{"c":21.92,"h":21.99,"l":21.9,"n":733,"o":21.99,"t":"2026-10-05T19:30:00Z","v":35416,"vw":21.929855},{"c":21.88,"h":21.925,"l":21.825,"n":2209,"o":21.92,"t":"2026-10-05T19:45:00Z","v":121894,"vw":21.873468},{"c":21.87,"h":21.87,"l":21.81,"n":45,"o":21.87,"t":"2026-10-05T20:00:00Z","v":189647,"vw":21.869968},{"c":21.97,"h":21.97,"l":21.97,"n":5,"o":21.97,"t":"2026-10-06T11:30:00Z","v":561,"vw":21.97},{"c":22.1,"h":22.115,"l":21.76,"n":241,"o":22.06,"t":"2026-10-06T13:30:00Z","v":21067,"vw":21.976478},{"c":22.225,"h":22.26,"l":22.05,"n":172,"o":22.09,"t":"2026-10-06T13:45:00Z","v":10324,"vw":22.154009},{"c":22.01,"h":22.24,"l":21.98,"n":448,"o":22.2,"t":"2026-10-06T14:00:00Z","v":23524,"vw":22.087495},{"c":21.76,"h":22.07,"l":21.73,"n":453,"o":22.03,"t":"2026-10-06T14:15:00Z","v":21492,"vw":21.874424},{"c":21.71,"h":21.77,"l":21.675,"n":193,"o":21.68,"t":"2026-10-06T14:30:00Z","v":11809,"vw":21.714342},{"c":21.8875,"h":21.8875,"l":21.705,"n":271,"o":21.72,"t":"2026-10-06T14:45:00Z","v":14014,"vw":21.827096},{"c":22.125,"h":22.16,"l":21.865,"n":383,"o":21.865,"t":"2026-10-06T15:00:00Z","v":18844,"vw":22.025576},{"c":22.25,"h":22.25,"l":22.12,"n":305,"o":22.12,"t":"2026-10-06T15:15:00Z","v":13299,"vw":22.180044},{"c":22.2,"h":22.32,"l":22.18,"n":253,"o":22.27,"t":"2026-10-06T15:30:00Z","v":11635,"vw":22.254184},{"c":22.14,"h":22.205,"l":22.13,"n":195,"o":22.205,"t":"2026-10-06T15:45:00Z","v":7589,"vw":22.175477},{"c":22.15,"h":22.18,"l":22.12,"n":244,"o":22.16,"t":"2026-10-06T16:00:00Z","v":10530,"vw":22.155736},{"c":22.05,"h":22.16,"l":22.04,"n":366,"o":22.145,"t":"2026-10-06T16:15:00Z","v":25444,"vw":22.08327},{"c":22.04,"h":22.08,"l":22.03,"n":287,"o":22.06,"t":"2026-10-06T16:30:00Z","v":18412,"vw":22.058851},{"c":22,"h":22.05,"l":22,"n":198,"o":22.02,"t":"2026-10-06T16:45:00Z","v":7289,"vw":22.020295},{"c":21.955,"h":22.04,"l":21.93,"n":294,"o":22.02,"t":"2026-10-06T17:00:00Z","v":12828,"vw":21.979615},{"c":21.89,"h":21.9676,"l":21.86,"n":232,"o":21.9676,"t":"2026-10-06T17:15:00Z","v":9027,"vw":21.90509},{"c":21.94,"h":21.96,"l":21.91,"n":341,"o":21.91,"t":"2026-10-06T17:30:00Z","v":13121,"vw":21.933198},{"c":21.96,"h":21.99,"l":21.88,"n":352,"o":21.9,"t":"2026-10-06T17:45:00Z","v":11155,"vw":21.94089},{"c":21.965,"h":21.99,"l":21.96,"n":350,"o":21.975,"t":"2026-10-06T18:00:00Z","v":8889,"vw":21.97669},{"c":22,"h":22.05,"l":21.97,"n":355,"o":21.97,"t":"2026-10-06T18:15:00Z","v":13262,"vw":22.00387},{"c":21.97,"h":22,"l":21.97,"n":260,"o":22,"t":"2026-10-06T18:30:00Z","v":9019,"vw":21.98627},{"c":22,"h":22,"l":21.955,"n":365,"o":21.955,"t":"2026-10-06T18:45:00Z","v":13132,"vw":21.971185},{"c":21.91,"h":22,"l":21.9,"n":311,"o":22,"t":"2026-10-06T19:00:00Z","v":10815,"vw":21.978194},{"c":21.8401,"h":21.92,"l":21.81,"n":447,"o":21.905,"t":"2026-10-06T19:15:00Z","v":15719,"vw":21.867156},{"c":21.92,"h":21.93,"l":21.846,"n":512,"o":21.89,"t":"2026-10-06T19:30:00Z","v":19612,"vw":21.885818},{"c":21.875,"h":21.99,"l":21.86,"n":1914,"o":21.92,"t":"2026-10-06T19:45:00Z","v":118538,"vw":21.917646},{"c":21.88,"h":21.88,"l":21.88,"n":36,"o":21.88,"t":"2026-10-06T20:00:00Z","v":141862,"vw":21.88},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-07T12:30:00Z","v":100,"vw":21.88},{"c":22.04,"h":22.04,"l":21.79,"n":192,"o":21.92,"t":"2026-10-07T13:30:00Z","v":19839,"vw":21.893014},{"c":21.99,"h":22.07,"l":21.93,"n":176,"o":22.04,"t":"2026-10-07T13:45:00Z","v":10745,"vw":22.031512},{"c":21.87,"h":22.03,"l":21.87,"n":340,"o":22.02,"t":"2026-10-07T14:00:00Z","v":17923,"vw":21.962557},{"c":21.91,"h":21.96,"l":21.875,"n":257,"o":21.875,"t":"2026-10-07T14:15:00Z","v":13735,"vw":21.928555},{"c":21.97,"h":22.02,"l":21.9,"n":298,"o":21.92,"t":"2026-10-07T14:30:00Z","v":16118,"vw":21.96039},{"c":22.05,"h":22.05,"l":21.92,"n":203,"o":21.92,"t":"2026-10-07T14:45:00Z","v":10344,"vw":22.005852},{"c":21.99,"h":22.09,"l":21.93,"n":316,"o":22.09,"t":"2026-10-07T15:00:00Z","v":12450,"vw":21.988981},{"c":22.1,"h":22.1,"l":21.98,"n":209,"o":22.04,"t":"2026-10-07T15:15:00Z","v":10442,"vw":22.017156},{"c":22.1,"h":22.11,"l":22.05,"n":117,"o":22.06,"t":"2026-10-07T15:30:00Z","v":5427,"vw":22.088472},{"c":22.1,"h":22.12,"l":22.045,"n":189,"o":22.085,"t":"2026-10-07T15:45:00Z","v":7238,"vw":22.091895},{"c":21.98,"h":22.1,"l":21.98,"n":206,"o":22.1,"t":"2026-10-07T16:00:00Z","v":8209,"vw":22.010115},{"c":21.94,"h":21.99,"l":21.92,"n":272,"o":21.98,"t":"2026-10-07T16:15:00Z","v":14071,"vw":21.972751},{"c":21.975,"h":22.025,"l":21.95,"n":242,"o":21.95,"t":"2026-10-07T16:30:00Z","v":9119,"vw":21.995774},{"c":22.04,"h":22.05,"l":21.98,"n":153,"o":21.98,"t":"2026-10-07T16:45:00Z","v":7083,"vw":22.025359},{"c":21.95,"h":22.04,"l":21.95,"n":397,"o":22.04,"t":"2026-10-07T17:00:00Z","v":14963,"vw":22.000731},{"c":21.895,"h":21.95,"l":21.895,"n":266,"o":21.95,"t":"2026-10-07T17:15:00Z","v":5856,"vw":21.933736},{"c":21.97,"h":21.98,"l":21.86,"n":266,"o":21.895,"t":"2026-10-07T17:30:00Z","v":8475,"vw":21.903498},{"c":21.97,"h":21.99,"l":21.93,"n":320,"o":21.96,"t":"2026-10-07T17:45:00Z","v":11087,"vw":21.957944},{"c":22.025,"h":22.05,"l":21.94,"n":260,"o":21.97,"t":"2026-10-07T18:00:00Z","v":10051,"vw":21.987477},{"c":22.14,"h":22.14,"l":21.98,"n":393,"o":22.015,"t":"2026-10-07T18:15:00Z","v":24876,"vw":22.032034},{"c":22.055,"h":22.15,"l":22.04,"n":327,"o":22.13,"t":"2026-10-07T18:30:00Z","v":15314,"vw":22.112352},{"c":21.94,"h":22.0498,"l":21.895,"n":391,"o":22.03,"t":"2026-10-07T18:45:00Z","v":16780,"vw":21.962216},{"c":21.94,"h":21.98,"l":21.93,"n":395,"o":21.97,"t":"2026-10-07T19:00:00Z","v":14603,"vw":21.956705},{"c":21.91,"h":21.98,"l":21.9,"n":466,"o":21.94,"t":"2026-10-07T19:15:00Z","v":19083,"vw":21.955617},{"c":21.78,"h":21.925,"l":21.73,"n":544,"o":21.925,"t":"2026-10-07T19:30:00Z","v":22483,"vw":21.81773},{"c":21.94,"h":21.99,"l":21.78,"n":1516,"o":21.78,"t":"2026-10-07T19:45:00Z","v":78074,"vw":21.877159},{"c":21.93,"h":21.93,"l":21.93,"n":38,"o":21.93,"t":"2026-10-07T20:00:00Z","v":367186,"vw":21.93},{"c":21.85,"h":22.2,"l":21.85,"n":39,"o":22.2,"t":"2026-10-08T08:00:00Z","v":1956,"vw":22.141667},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-08T11:00:00Z","v":505,"vw":21.8},{"c":21.85,"h":21.85,"l":21.85,"n":3,"o":21.85,"t":"2026-10-08T11:30:00Z","v":201,"vw":21.85},{"c":22,"h":22.01,"l":21.99,"n":38,"o":21.99,"t":"2026-10-08T11:45:00Z","v":2135,"vw":21.9992},{"c":21.81,"h":22.03,"l":21.8,"n":125,"o":22.03,"t":"2026-10-08T13:30:00Z","v":11573,"vw":21.950847},{"c":21.975,"h":22.02,"l":21.83,"n":162,"o":21.83,"t":"2026-10-08T13:45:00Z","v":12316,"vw":21.954182},{"c":22.01,"h":22.01,"l":21.83,"n":234,"o":21.965,"t":"2026-10-08T14:00:00Z","v":12906,"vw":21.910056},{"c":21.865,"h":22.01,"l":21.82,"n":230,"o":22.01,"t":"2026-10-08T14:15:00Z","v":10473,"vw":21.890904},{"c":21.9,"h":21.935,"l":21.87,"n":181,"o":21.87,"t":"2026-10-08T14:30:00Z","v":6504,"vw":21.916144},{"c":21.95,"h":22,"l":21.87,"n":200,"o":21.88,"t":"2026-10-08T14:45:00Z","v":8234,"vw":21.924731},{"c":21.79,"h":21.93,"l":21.79,"n":254,"o":21.92,"t":"2026-10-08T15:00:00Z","v":11204,"vw":21.882169},{"c":21.86,"h":21.875,"l":21.785,"n":222,"o":21.79,"t":"2026-10-08T15:15:00Z","v":9262,"vw":21.814744},{"c":21.82,"h":21.84,"l":21.81,"n":212,"o":21.84,"t":"2026-10-08T15:30:00Z","v":7619,"vw":21.81789},{"c":21.805,"h":21.83,"l":21.8,"n":191,"o":21.83,"t":"2026-10-08T15:45:00Z","v":7407,"vw":21.820604},{"c":21.83,"h":21.84,"l":21.805,"n":257,"o":21.82,"t":"2026-10-08T16:00:00Z","v":10595,"vw":21.825394},{"c":21.86,"h":21.96,"l":21.825,"n":277,"o":21.825,"t":"2026-10-08T16:15:00Z","v":14259,"vw":21.891274},{"c":21.81,"h":21.855,"l":21.79,"n":175,"o":21.85,"t":"2026-10-08T16:30:00Z","v":5407,"vw":21.827861},{"c":21.915,"h":21.94,"l":21.805,"n":247,"o":21.82,"t":"2026-10-08T16:45:00Z","v":8919,"vw":21.860124},{"c":21.94,"h":22,"l":21.93,"n":149,"o":21.97,"t":"2026-10-08T17:00:00Z","v":10432,"vw":21.965253},{"c":22.06,"h":22.1199,"l":21.95,"n":194,"o":21.95,"t":"2026-10-08T17:15:00Z","v":11544,"vw":22.066821},{"c":22.105,"h":22.105,"l":22.03,"n":205,"o":22.05,"t":"2026-10-08T17:30:00Z","v":10037,"vw":22.065992},{"c":22.055,"h":22.16,"l":22,"n":331,"o":22.13,"t":"2026-10-08T17:45:00Z","v":19806,"vw":22.074101},{"c":22.11,"h":22.16,"l":22.045,"n":217,"o":22.07,"t":"2026-10-08T18:00:00Z","v":11007,"vw":22.114167},{"c":22.13,"h":22.16,"l":22.1,"n":125,"o":22.14,"t":"2026-10-08T18:15:00Z","v":7417,"vw":22.133381},{"c":22.115,"h":22.14,"l":22.1,"n":251,"o":22.14,"t":"2026-10-08T18:30:00Z","v":14827,"vw":22.117982},{"c":22.05,"h":22.13,"l":22.0322,"n":291,"o":22.13,"t":"2026-10-08T18:45:00Z","v":16257,"vw":22.064978},{"c":22.1168,"h":22.13,"l":22.07,"n":265,"o":22.07,"t":"2026-10-08T19:00:00Z","v":11920,"vw":22.105694},{"c":22.035,"h":22.14,"l":22.03,"n":527,"o":22.14,"t":"2026-10-08T19:15:00Z","v":25553,"vw":22.101776},{"c":22.115,"h":22.14,"l":22.02,"n":486,"o":22.035,"t":"2026-10-08T19:30:00Z","v":17544,"vw":22.073592},{"c":22.11,"h":22.18,"l":22.035,"n":1690,"o":22.115,"t":"2026-10-08T19:45:00Z","v":80419,"vw":22.126631},{"c":22.11,"h":22.11,"l":22.11,"n":33,"o":22.11,"t":"2026-10-08T20:00:00Z","v":123883,"vw":22.11},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-09T11:45:00Z","v":1800,"vw":22.34},{"c":21.9936,"h":21.9936,"l":21.9936,"n":1,"o":21.9936,"t":"2026-10-09T13:00:00Z","v":121,"vw":21.9936},{"c":21.95,"h":22.04,"l":21.83,"n":86,"o":22.01,"t":"2026-10-09T13:30:00Z","v":8686,"vw":21.981689},{"c":22.035,"h":22.035,"l":21.77,"n":187,"o":21.85,"t":"2026-10-09T13:45:00Z","v":7399,"vw":21.84872},{"c":22.05,"h":22.1,"l":21.97,"n":239,"o":22.04,"t":"2026-10-09T14:00:00Z","v":8837,"vw":22.040084},{"c":22.0722,"h":22.14,"l":22.05,"n":131,"o":22.09,"t":"2026-10-09T14:15:00Z","v":4355,"vw":22.087979},{"c":22.03,"h":22.12,"l":22.03,"n":201,"o":22.12,"t":"2026-10-09T14:30:00Z","v":5306,"vw":22.055214},{"c":22.09,"h":22.09,"l":21.995,"n":205,"o":21.995,"t":"2026-10-09T14:45:00Z","v":5215,"vw":22.049162},{"c":22.175,"h":22.175,"l":22.07,"n":188,"o":22.07,"t":"2026-10-09T15:00:00Z","v":4022,"vw":22.122243},{"c":22.26,"h":22.28,"l":22.18,"n":295,"o":22.2,"t":"2026-10-09T15:15:00Z","v":11485,"vw":22.242745},{"c":22.4,"h":22.4,"l":22.265,"n":370,"o":22.265,"t":"2026-10-09T15:30:00Z","v":15912,"vw":22.35338},{"c":22.315,"h":22.35,"l":22.31,"n":143,"o":22.35,"t":"2026-10-09T15:45:00Z","v":4901,"vw":22.326238},{"c":22.29,"h":22.34,"l":22.275,"n":205,"o":22.315,"t":"2026-10-09T16:00:00Z","v":4877,"vw":22.311018},{"c":22.28,"h":22.29,"l":22.28,"n":63,"o":22.29,"t":"2026-10-09T16:15:00Z","v":1803,"vw":22.283487},{"c":22.31,"h":22.32,"l":22.28,"n":127,"o":22.28,"t":"2026-10-09T16:30:00Z","v":2923,"vw":22.3043},{"c":22.255,"h":22.31,"l":22.255,"n":542,"o":22.3,"t":"2026-10-09T16:45:00Z","v":26785,"vw":22.278563},{"c":22.305,"h":22.33,"l":22.255,"n":346,"o":22.255,"t":"2026-10-09T17:00:00Z","v":23005,"vw":22.296679},{"c":22.35,"h":22.35,"l":22.2901,"n":236,"o":22.32,"t":"2026-10-09T17:15:00Z","v":11112,"vw":22.323428},{"c":22.35,"h":22.35,"l":22.28,"n":219,"o":22.35,"t":"2026-10-09T17:30:00Z","v":5954,"vw":22.313795},{"c":22.35,"h":22.36,"l":22.33,"n":184,"o":22.35,"t":"2026-10-09T17:45:00Z","v":6938,"vw":22.343466},{"c":22.32,"h":22.36,"l":22.27,"n":278,"o":22.345,"t":"2026-10-09T18:00:00Z","v":9867,"vw":22.31189},{"c":22.34,"h":22.35,"l":22.27,"n":382,"o":22.32,"t":"2026-10-09T18:15:00Z","v":10881,"vw":22.301326},{"c":22.3,"h":22.34,"l":22.29,"n":348,"o":22.32,"t":"2026-10-09T18:30:00Z","v":13433,"vw":22.312244},{"c":22.29,"h":22.385,"l":22.29,"n":544,"o":22.33,"t":"2026-10-09T18:45:00Z","v":25911,"vw":22.341085},{"c":22.27,"h":22.3,"l":22.25,"n":365,"o":22.3,"t":"2026-10-09T19:00:00Z","v":9403,"vw":22.275394},{"c":22.18,"h":22.32,"l":22.17,"n":514,"o":22.26,"t":"2026-10-09T19:15:00Z","v":19102,"vw":22.244262},{"c":22.17,"h":22.2,"l":22.145,"n":401,"o":22.175,"t":"2026-10-09T19:30:00Z","v":11269,"vw":22.170716},{"c":22.08,"h":22.205,"l":22.05,"n":1413,"o":22.18,"t":"2026-10-09T19:45:00Z","v":61443,"vw":22.0964},{"c":22.09,"h":22.09,"l":22.09,"n":31,"o":22.09,"t":"2026-10-09T20:00:00Z","v":82142,"vw":22.09},{"c":21.27,"h":21.27,"l":21.27,"n":2,"o":21.27,"t":"2026-10-09T21:00:00Z","v":147,"vw":21.27},{"c":22.4935,"h":22.4935,"l":22.4935,"n":4,"o":22.4935,"t":"2026-10-12T12:15:00Z","v":203,"vw":22.4935},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-12T13:15:00Z","v":100,"vw":22.39},{"c":22.17,"h":22.17,"l":21.81,"n":86,"o":22.1,"t":"2026-10-12T13:30:00Z","v":9602,"vw":22.102014},{"c":21.985,"h":22.15,"l":21.98,"n":63,"o":22.15,"t":"2026-10-12T13:45:00Z","v":2800,"vw":22.060047},{"c":22.09,"h":22.11,"l":21.88,"n":385,"o":22.05,"t":"2026-10-12T14:00:00Z","v":14365,"vw":22.02213},{"c":22.08,"h":22.12,"l":22.03,"n":228,"o":22.04,"t":"2026-10-12T14:15:00Z","v":7972,"vw":22.080421},{"c":22.09,"h":22.1,"l":22.03,"n":166,"o":22.05,"t":"2026-10-12T14:30:00Z","v":4450,"vw":22.07042},{"c":22.12,"h":22.17,"l":22.08,"n":143,"o":22.08,"t":"2026-10-12T14:45:00Z","v":4348,"vw":22.128333},{"c":22.095,"h":22.12,"l":22.07,"n":215,"o":22.11,"t":"2026-10-12T15:00:00Z","v":7640,"vw":22.092175},{"c":22.02,"h":22.0815,"l":22.02,"n":180,"o":22.0815,"t":"2026-10-12T15:15:00Z","v":6591,"vw":22.050201},{"c":22.03,"h":22.04,"l":22.015,"n":79,"o":22.015,"t":"2026-10-12T15:30:00Z","v":2259,"vw":22.028235},{"c":21.98,"h":22.025,"l":21.98,"n":148,"o":22.025,"t":"2026-10-12T15:45:00Z","v":4951,"vw":22.010838},{"c":21.91,"h":21.975,"l":21.91,"n":114,"o":21.975,"t":"2026-10-12T16:00:00Z","v":4335,"vw":21.941386},{"c":21.92,"h":21.94,"l":21.91,"n":128,"o":21.91,"t":"2026-10-12T16:15:00Z","v":3843,"vw":21.921612},{"c":21.85,"h":21.93,"l":21.835,"n":323,"o":21.93,"t":"2026-10-12T16:30:00Z","v":17916,"vw":21.870743},{"c":21.89,"h":21.98,"l":21.785,"n":555,"o":21.845,"t":"2026-10-12T16:45:00Z","v":22608,"vw":21.878621},{"c":21.9,"h":21.91,"l":21.86,"n":321,"o":21.91,"t":"2026-10-12T17:00:00Z","v":9075,"vw":21.88572},{"c":22.02,"h":22.04,"l":21.8601,"n":477,"o":21.9,"t":"2026-10-12T17:15:00Z","v":11851,"vw":21.956752},{"c":22.03,"h":22.05,"l":22.02,"n":299,"o":22.03,"t":"2026-10-12T17:30:00Z","v":8774,"vw":22.033177},{"c":22.06,"h":22.06,"l":22,"n":356,"o":22.03,"t":"2026-10-12T17:45:00Z","v":11988,"vw":22.042159},{"c":22.085,"h":22.12,"l":22.05,"n":284,"o":22.07,"t":"2026-10-12T18:00:00Z","v":8551,"vw":22.093267},{"c":22.125,"h":22.15,"l":22.085,"n":429,"o":22.1,"t":"2026-10-12T18:15:00Z","v":13380,"vw":22.129239},{"c":22.135,"h":22.15,"l":22.125,"n":439,"o":22.125,"t":"2026-10-12T18:30:00Z","v":18989,"vw":22.133529},{"c":22.25,"h":22.25,"l":22.14,"n":625,"o":22.15,"t":"2026-10-12T18:45:00Z","v":26019,"vw":22.179036},{"c":22.165,"h":22.28,"l":22.165,"n":285,"o":22.28,"t":"2026-10-12T19:00:00Z","v":11628,"vw":22.211942},{"c":22.17,"h":22.18,"l":22.15,"n":173,"o":22.17,"t":"2026-10-12T19:15:00Z","v":9354,"vw":22.168474},{"c":22.21,"h":22.21,"l":22.15,"n":416,"o":22.15,"t":"2026-10-12T19:30:00Z","v":21105,"vw":22.186861},{"c":22.06,"h":22.25,"l":22.01,"n":1735,"o":22.22,"t":"2026-10-12T19:45:00Z","v":108631,"vw":22.104128},{"c":22.05,"h":22.05,"l":22.05,"n":34,"o":22.05,"t":"2026-10-12T20:00:00Z","v":138214,"vw":22.05},{"c":21.99,"h":22.21,"l":21.7771,"n":133,"o":22.05,"t":"2026-10-13T13:30:00Z","v":18302,"vw":21.961993},{"c":21.82,"h":22.05,"l":21.77,"n":261,"o":22.05,"t":"2026-10-13T13:45:00Z","v":19707,"vw":21.885054},{"c":21.805,"h":21.86,"l":21.765,"n":216,"o":21.82,"t":"2026-10-13T14:00:00Z","v":18010,"vw":21.812495},{"c":21.92,"h":21.92,"l":21.85,"n":170,"o":21.85,"t":"2026-10-13T14:15:00Z","v":5900,"vw":21.875447},{"c":21.925,"h":21.99,"l":21.905,"n":162,"o":21.92,"t":"2026-10-13T14:30:00Z","v":8624,"vw":21.941055},{"c":22,"h":22.01,"l":21.955,"n":110,"o":21.99,"t":"2026-10-13T14:45:00Z","v":6813,"vw":21.980982},{"c":22,"h":22.09,"l":21.99,"n":167,"o":22.02,"t":"2026-10-13T15:00:00Z","v":9651,"vw":22.019901},{"c":22,"h":22,"l":21.945,"n":209,"o":21.97,"t":"2026-10-13T15:15:00Z","v":12814,"vw":21.970769},{"c":22.03,"h":22.05,"l":22,"n":168,"o":22.02,"t":"2026-10-13T15:30:00Z","v":5216,"vw":22.023731},{"c":21.82,"h":22.02,"l":21.785,"n":216,"o":22.02,"t":"2026-10-13T15:45:00Z","v":16489,"vw":21.904731},{"c":21.86,"h":21.87,"l":21.82,"n":235,"o":21.86,"t":"2026-10-13T16:00:00Z","v":13033,"vw":21.842237},{"c":21.8,"h":21.87,"l":21.795,"n":132,"o":21.87,"t":"2026-10-13T16:15:00Z","v":12769,"vw":21.816088},{"c":21.88,"h":21.88,"l":21.795,"n":255,"o":21.795,"t":"2026-10-13T16:30:00Z","v":16859,"vw":21.835821},{"c":21.77,"h":21.89,"l":21.77,"n":154,"o":21.89,"t":"2026-10-13T16:45:00Z","v":16494,"vw":21.806675},{"c":21.66,"h":21.78,"l":21.66,"n":169,"o":21.77,"t":"2026-10-13T17:00:00Z","v":9602,"vw":21.74167},{"c":21.77,"h":21.77,"l":21.655,"n":196,"o":21.655,"t":"2026-10-13T17:15:00Z","v":10824,"vw":21.704314},{"c":21.78,"h":21.82,"l":21.745,"n":167,"o":21.77,"t":"2026-10-13T17:30:00Z","v":10435,"vw":21.78321},{"c":21.72,"h":21.78,"l":21.67,"n":187,"o":21.78,"t":"2026-10-13T17:45:00Z","v":9987,"vw":21.725124},{"c":21.79,"h":21.81,"l":21.72,"n":229,"o":21.74,"t":"2026-10-13T18:00:00Z","v":10829,"vw":21.770561},{"c":21.8,"h":21.87,"l":21.78,"n":338,"o":21.79,"t":"2026-10-13T18:15:00Z","v":23064,"vw":21.812912},{"c":21.825,"h":21.84,"l":21.8,"n":150,"o":21.8,"t":"2026-10-13T18:30:00Z","v":6904,"vw":21.822698},{"c":21.7,"h":21.84,"l":21.605,"n":394,"o":21.82,"t":"2026-10-13T18:45:00Z","v":47715,"vw":21.713913},{"c":21.73,"h":21.73,"l":21.66,"n":312,"o":21.68,"t":"2026-10-13T19:00:00Z","v":17434,"vw":21.681645},{"c":21.77,"h":21.77,"l":21.66,"n":490,"o":21.735,"t":"2026-10-13T19:15:00Z","v":36882,"vw":21.691593},{"c":21.575,"h":21.78,"l":21.555,"n":777,"o":21.77,"t":"2026-10-13T19:30:00Z","v":49027,"vw":21.676312},{"c":21.54,"h":21.61,"l":21.46,"n":3571,"o":21.54,"t":"2026-10-13T19:45:00Z","v":189763,"vw":21.54469},{"c":21.55,"h":21.55,"l":21.53,"n":36,"o":21.53,"t":"2026-10-13T20:00:00Z","v":227463,"vw":21.530009},{"c":21.7,"h":21.7,"l":21.7,"n":8,"o":21.7,"t":"2026-10-14T11:30:00Z","v":501,"vw":21.7},{"c":21.46,"h":21.59,"l":21.46,"n":11,"o":21.59,"t":"2026-10-14T12:30:00Z","v":415,"vw":21.524356},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-14T13:15:00Z","v":100,"vw":21.61},{"c":21.93,"h":21.93,"l":21.47,"n":98,"o":21.65,"t":"2026-10-14T13:30:00Z","v":20574,"vw":21.647426},{"c":22.08,"h":22.155,"l":21.82,"n":286,"o":21.95,"t":"2026-10-14T13:45:00Z","v":13362,"vw":22.028873},{"c":22.395,"h":22.53,"l":22.07,"n":595,"o":22.1,"t":"2026-10-14T14:00:00Z","v":32682,"vw":22.339003},{"c":22.385,"h":22.41,"l":22.25,"n":347,"o":22.39,"t":"2026-10-14T14:15:00Z","v":16017,"vw":22.323798},{"c":22.39,"h":22.4,"l":22.2681,"n":281,"o":22.36,"t":"2026-10-14T14:30:00Z","v":14668,"vw":22.347671},{"c":22.37,"h":22.44,"l":22.33,"n":285,"o":22.4,"t":"2026-10-14T14:45:00Z","v":14940,"vw":22.394926},{"c":22.5,"h":22.52,"l":22.32,"n":420,"o":22.37,"t":"2026-10-14T15:00:00Z","v":40384,"vw":22.422137},{"c":22.56,"h":22.56,"l":22.455,"n":231,"o":22.5,"t":"2026-10-14T15:15:00Z","v":13041,"vw":22.505841},{"c":22.51,"h":22.56,"l":22.45,"n":283,"o":22.55,"t":"2026-10-14T15:30:00Z","v":13524,"vw":22.487791},{"c":22.49,"h":22.56,"l":22.48,"n":141,"o":22.49,"t":"2026-10-14T15:45:00Z","v":5518,"vw":22.502193},{"c":22.36,"h":22.48,"l":22.36,"n":246,"o":22.48,"t":"2026-10-14T16:00:00Z","v":10291,"vw":22.446641},{"c":22.34,"h":22.36,"l":22.31,"n":135,"o":22.325,"t":"2026-10-14T16:15:00Z","v":3731,"vw":22.332143},{"c":22.46,"h":22.46,"l":22.36,"n":295,"o":22.36,"t":"2026-10-14T16:30:00Z","v":16188,"vw":22.413481},{"c":22.42,"h":22.47,"l":22.38,"n":226,"o":22.47,"t":"2026-10-14T16:45:00Z","v":9542,"vw":22.4098},{"c":22.36,"h":22.41,"l":22.35,"n":234,"o":22.41,"t":"2026-10-14T17:00:00Z","v":10707,"vw":22.374067},{"c":22.37,"h":22.44,"l":22.37,"n":279,"o":22.38,"t":"2026-10-14T17:15:00Z","v":10811,"vw":22.410045},{"c":22.335,"h":22.42,"l":22.335,"n":288,"o":22.4,"t":"2026-10-14T17:30:00Z","v":19338,"vw":22.386252},{"c":22.29,"h":22.34,"l":22.18,"n":284,"o":22.3101,"t":"2026-10-14T17:45:00Z","v":24560,"vw":22.288891},{"c":22.23,"h":22.33,"l":22.23,"n":316,"o":22.2899,"t":"2026-10-14T18:00:00Z","v":21207,"vw":22.278583},{"c":22.26,"h":22.31,"l":22.215,"n":329,"o":22.24,"t":"2026-10-14T18:15:00Z","v":20539,"vw":22.253737},{"c":22.18,"h":22.31,"l":22.17,"n":589,"o":22.26,"t":"2026-10-14T18:30:00Z","v":30358,"vw":22.238439},{"c":22.24,"h":22.26,"l":22.17,"n":447,"o":22.17,"t":"2026-10-14T18:45:00Z","v":21655,"vw":22.201946},{"c":22.2999,"h":22.36,"l":22.2,"n":769,"o":22.26,"t":"2026-10-14T19:00:00Z","v":43191,"vw":22.266335},{"c":22.38,"h":22.38,"l":22.29,"n":588,"o":22.29,"t":"2026-10-14T19:15:00Z","v":26618,"vw":22.334789},{"c":22.29,"h":22.34,"l":22.24,"n":974,"o":22.33,"t":"2026-10-14T19:30:00Z","v":44190,"vw":22.299853},{"c":22.51,"h":22.52,"l":22.29,"n":2715,"o":22.29,"t":"2026-10-14T19:45:00Z","v":181495,"vw":22.45447},{"c":22.51,"h":22.51,"l":22.51,"n":31,"o":22.51,"t":"2026-10-14T20:00:00Z","v":224470,"vw":22.51},{"c":22.62,"h":22.67,"l":22.62,"n":3,"o":22.67,"t":"2026-10-15T11:15:00Z","v":212,"vw":22.645},{"c":22.84,"h":22.84,"l":22.84,"n":3,"o":22.84,"t":"2026-10-15T12:15:00Z","v":200,"vw":22.84},{"c":22.8,"h":22.91,"l":22.8,"n":29,"o":22.91,"t":"2026-10-15T12:45:00Z","v":1151,"vw":22.866912},{"c":23.27,"h":23.46,"l":23.06,"n":250,"o":23.06,"t":"2026-10-15T13:30:00Z","v":28335,"vw":23.164917},{"c":23.7325,"h":23.7933,"l":23.36,"n":448,"o":23.36,"t":"2026-10-15T13:45:00Z","v":20858,"vw":23.656456},{"c":23.93,"h":24.0422,"l":23.74,"n":719,"o":23.74,"t":"2026-10-15T14:00:00Z","v":47499,"vw":23.793854},{"c":23.76,"h":23.93,"l":23.705,"n":472,"o":23.915,"t":"2026-10-15T14:15:00Z","v":19279,"vw":23.835296},{"c":23.685,"h":23.83,"l":23.65,"n":531,"o":23.77,"t":"2026-10-15T14:30:00Z","v":15655,"vw":23.741389},{"c":23.56,"h":23.73,"l":23.56,"n":593,"o":23.69,"t":"2026-10-15T14:45:00Z","v":17431,"vw":23.637007},{"c":23.565,"h":23.67,"l":23.56,"n":492,"o":23.57,"t":"2026-10-15T15:00:00Z","v":14635,"vw":23.602514},{"c":23.35,"h":23.565,"l":23.25,"n":524,"o":23.565,"t":"2026-10-15T15:15:00Z","v":20212,"vw":23.395206},{"c":23.3,"h":23.36,"l":23.26,"n":301,"o":23.32,"t":"2026-10-15T15:30:00Z","v":7002,"vw":23.316585},{"c":23.31,"h":23.355,"l":23.25,"n":458,"o":23.26,"t":"2026-10-15T15:45:00Z","v":13780,"vw":23.298303},{"c":23.265,"h":23.32,"l":23.23,"n":630,"o":23.285,"t":"2026-10-15T16:00:00Z","v":18574,"vw":23.290705},{"c":23.3,"h":23.36,"l":23.26,"n":463,"o":23.265,"t":"2026-10-15T16:15:00Z","v":14361,"vw":23.314805},{"c":23.315,"h":23.33,"l":23.3,"n":223,"o":23.3,"t":"2026-10-15T16:30:00Z","v":6953,"vw":23.311306},{"c":23.29,"h":23.32,"l":23.23,"n":379,"o":23.29,"t":"2026-10-15T16:45:00Z","v":12113,"vw":23.27298},{"c":23.235,"h":23.29,"l":23.21,"n":439,"o":23.29,"t":"2026-10-15T17:00:00Z","v":13400,"vw":23.248552},{"c":23.27,"h":23.295,"l":23.215,"n":549,"o":23.24,"t":"2026-10-15T17:15:00Z","v":15554,"vw":23.259836},{"c":23.215,"h":23.25,"l":23.2,"n":506,"o":23.25,"t":"2026-10-15T17:30:00Z","v":13794,"vw":23.224522},{"c":23.215,"h":23.24,"l":23.125,"n":711,"o":23.2,"t":"2026-10-15T17:45:00Z","v":25623,"vw":23.170125},{"c":23.125,"h":23.25,"l":23.11,"n":765,"o":23.215,"t":"2026-10-15T18:00:00Z","v":30366,"vw":23.187696},{"c":23.17,"h":23.19,"l":23.11,"n":720,"o":23.115,"t":"2026-10-15T18:15:00Z","v":21200,"vw":23.151535},{"c":23.22,"h":23.24,"l":23.12,"n":927,"o":23.18,"t":"2026-10-15T18:30:00Z","v":47915,"vw":23.186729},{"c":23.25,"h":23.28,"l":23.21,"n":797,"o":23.24,"t":"2026-10-15T18:45:00Z","v":19803,"vw":23.244177},{"c":23.22,"h":23.28,"l":23.17,"n":964,"o":23.27,"t":"2026-10-15T19:00:00Z","v":36812,"vw":23.225242},{"c":23.14,"h":23.215,"l":23.07,"n":933,"o":23.215,"t":"2026-10-15T19:15:00Z","v":33527,"vw":23.139933},{"c":23.295,"h":23.295,"l":23.12,"n":1184,"o":23.12,"t":"2026-10-15T19:30:00Z","v":44596,"vw":23.21416},{"c":23.2,"h":23.35,"l":23.11,"n":2957,"o":23.295,"t":"2026-10-15T19:45:00Z","v":195256,"vw":23.195019},{"c":23.06,"h":23.2,"l":23.06,"n":25,"o":23.18,"t":"2026-10-15T20:00:00Z","v":213057,"vw":23.179925},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-16T12:00:00Z","v":708,"vw":23.3},{"c":23.21,"h":23.41,"l":23.15,"n":162,"o":23.4,"t":"2026-10-16T13:30:00Z","v":19104,"vw":23.344494},{"c":23.215,"h":23.23,"l":23.085,"n":172,"o":23.13,"t":"2026-10-16T13:45:00Z","v":12216,"vw":23.185712},{"c":23.04,"h":23.26,"l":23.04,"n":189,"o":23.255,"t":"2026-10-16T14:00:00Z","v":4665,"vw":23.1437},{"c":23.03,"h":23.04,"l":22.95,"n":147,"o":23.03,"t":"2026-10-16T14:15:00Z","v":7682,"vw":23.00364},{"c":22.96,"h":23.1,"l":22.96,"n":165,"o":23.005,"t":"2026-10-16T14:30:00Z","v":7603,"vw":23.023631},{"c":23.095,"h":23.115,"l":22.87,"n":280,"o":22.94,"t":"2026-10-16T14:45:00Z","v":14792,"vw":22.985581},{"c":23.12,"h":23.135,"l":23.07,"n":189,"o":23.09,"t":"2026-10-16T15:00:00Z","v":5705,"vw":23.097784},{"c":23.03,"h":23.125,"l":23.03,"n":180,"o":23.12,"t":"2026-10-16T15:15:00Z","v":6131,"vw":23.080418},{"c":23.11,"h":23.15,"l":23.03,"n":275,"o":23.05,"t":"2026-10-16T15:30:00Z","v":11434,"vw":23.095857},{"c":23.01,"h":23.16,"l":23.01,"n":144,"o":23.12,"t":"2026-10-16T15:45:00Z","v":5865,"vw":23.102083},{"c":22.96,"h":22.99,"l":22.91,"n":223,"o":22.99,"t":"2026-10-16T16:00:00Z","v":7925,"vw":22.941393},{"c":22.94,"h":22.97,"l":22.89,"n":218,"o":22.97,"t":"2026-10-16T16:15:00Z","v":6983,"vw":22.943002},{"c":22.9,"h":22.93,"l":22.9,"n":117,"o":22.93,"t":"2026-10-16T16:30:00Z","v":4146,"vw":22.915642},{"c":22.91,"h":22.91,"l":22.86,"n":243,"o":22.89,"t":"2026-10-16T16:45:00Z","v":7668,"vw":22.881945},{"c":22.89,"h":22.92,"l":22.855,"n":205,"o":22.905,"t":"2026-10-16T17:00:00Z","v":8790,"vw":22.900054},{"c":22.91,"h":22.945,"l":22.865,"n":207,"o":22.875,"t":"2026-10-16T17:15:00Z","v":7730,"vw":22.892378},{"c":22.96,"h":22.975,"l":22.915,"n":252,"o":22.915,"t":"2026-10-16T17:30:00Z","v":7483,"vw":22.942733},{"c":22.9,"h":22.99,"l":22.9,"n":175,"o":22.97,"t":"2026-10-16T17:45:00Z","v":4824,"vw":22.93897},{"c":22.97,"h":22.97,"l":22.89,"n":277,"o":22.9,"t":"2026-10-16T18:00:00Z","v":8380,"vw":22.928799},{"c":22.95,"h":22.96,"l":22.92,"n":202,"o":22.96,"t":"2026-10-16T18:15:00Z","v":5380,"vw":22.943182},{"c":22.9,"h":22.955,"l":22.87,"n":297,"o":22.95,"t":"2026-10-16T18:30:00Z","v":8303,"vw":22.922968},{"c":22.865,"h":22.99,"l":22.865,"n":436,"o":22.92,"t":"2026-10-16T18:45:00Z","v":21588,"vw":22.940429},{"c":23.01,"h":23.025,"l":22.89,"n":650,"o":22.89,"t":"2026-10-16T19:00:00Z","v":36646,"vw":22.970118},{"c":23.08,"h":23.18,"l":23,"n":688,"o":23,"t":"2026-10-16T19:15:00Z","v":41227,"vw":23.057157},{"c":23.065,"h":23.12,"l":23.035,"n":675,"o":23.08,"t":"2026-10-16T19:30:00Z","v":28682,"vw":23.073476},{"c":23.2,"h":23.245,"l":23.05,"n":1593,"o":23.065,"t":"2026-10-16T19:45:00Z","v":82147,"vw":23.150716},{"c":23.19,"h":23.19,"l":23.19,"n":19,"o":23.19,"t":"2026-10-16T20:00:00Z","v":151585,"vw":23.19},{"c":23.21,"h":23.26,"l":23.21,"n":18,"o":23.21,"t":"2026-10-19T11:15:00Z","v":891,"vw":23.21846},{"c":23.3936,"h":23.3936,"l":23.3936,"n":1,"o":23.3936,"t":"2026-10-19T11:45:00Z","v":100,"vw":23.3936},{"c":23.19,"h":23.19,"l":23.19,"n":5,"o":23.19,"t":"2026-10-19T13:15:00Z","v":286,"vw":23.19},{"c":23.185,"h":23.455,"l":22.99,"n":317,"o":22.99,"t":"2026-10-19T13:30:00Z","v":41072,"vw":23.266446},{"c":23.29,"h":23.29,"l":23.18,"n":102,"o":23.185,"t":"2026-10-19T13:45:00Z","v":7861,"vw":23.200382},{"c":23.24,"h":23.34,"l":23.19,"n":318,"o":23.19,"t":"2026-10-19T14:00:00Z","v":21070,"vw":23.293371},{"c":23.185,"h":23.27,"l":23.15,"n":248,"o":23.24,"t":"2026-10-19T14:15:00Z","v":14053,"vw":23.191568},{"c":23.07,"h":23.15,"l":23.04,"n":197,"o":23.13,"t":"2026-10-19T14:30:00Z","v":7017,"vw":23.103197},{"c":23.025,"h":23.07,"l":23,"n":232,"o":23.065,"t":"2026-10-19T14:45:00Z","v":13035,"vw":23.042372},{"c":23.17,"h":23.17,"l":23,"n":245,"o":23.035,"t":"2026-10-19T15:00:00Z","v":12820,"vw":23.11034},{"c":23.37,"h":23.4439,"l":23.12,"n":705,"o":23.155,"t":"2026-10-19T15:15:00Z","v":47619,"vw":23.299295},{"c":23.395,"h":23.395,"l":23.34,"n":233,"o":23.37,"t":"2026-10-19T15:30:00Z","v":10736,"vw":23.372774},{"c":23.45,"h":23.46,"l":23.39,"n":405,"o":23.39,"t":"2026-10-19T15:45:00Z","v":19308,"vw":23.424776},{"c":23.42,"h":23.43,"l":23.345,"n":143,"o":23.43,"t":"2026-10-19T16:00:00Z","v":6050,"vw":23.374173},{"c":23.48,"h":23.48,"l":23.4,"n":222,"o":23.4,"t":"2026-10-19T16:15:00Z","v":9744,"vw":23.426613},{"c":23.45,"h":23.49,"l":23.42,"n":203,"o":23.45,"t":"2026-10-19T16:30:00Z","v":7529,"vw":23.46305},{"c":23.45,"h":23.46,"l":23.43,"n":166,"o":23.46,"t":"2026-10-19T16:45:00Z","v":7118,"vw":23.445427},{"c":23.44,"h":23.45,"l":23.38,"n":193,"o":23.45,"t":"2026-10-19T17:00:00Z","v":9181,"vw":23.415479},{"c":23.5,"h":23.52,"l":23.42,"n":318,"o":23.42,"t":"2026-10-19T17:15:00Z","v":15587,"vw":23.459199},{"c":23.44,"h":23.49,"l":23.44,"n":199,"o":23.49,"t":"2026-10-19T17:30:00Z","v":12523,"vw":23.466585},{"c":23.53,"h":23.53,"l":23.43,"n":390,"o":23.44,"t":"2026-10-19T17:45:00Z","v":24221,"vw":23.462476},{"c":23.46,"h":23.535,"l":23.44,"n":295,"o":23.535,"t":"2026-10-19T18:00:00Z","v":16014,"vw":23.469362},{"c":23.39,"h":23.48,"l":23.38,"n":307,"o":23.46,"t":"2026-10-19T18:15:00Z","v":24353,"vw":23.428097},{"c":23.3601,"h":23.43,"l":23.34,"n":278,"o":23.395,"t":"2026-10-19T18:30:00Z","v":17283,"vw":23.376385},{"c":23.35,"h":23.42,"l":23.335,"n":252,"o":23.37,"t":"2026-10-19T18:45:00Z","v":15124,"vw":23.379639},{"c":23.17,"h":23.335,"l":23.17,"n":335,"o":23.335,"t":"2026-10-19T19:00:00Z","v":18624,"vw":23.283732},{"c":22.94,"h":23.13,"l":22.9,"n":492,"o":23.11,"t":"2026-10-19T19:15:00Z","v":33541,"vw":22.999784},{"c":22.92,"h":22.95,"l":22.74,"n":753,"o":22.94,"t":"2026-10-19T19:30:00Z","v":40983,"vw":22.841664},{"c":23.01,"h":23.03,"l":22.91,"n":1468,"o":22.925,"t":"2026-10-19T19:45:00Z","v":89682,"vw":23.004029},{"c":23.01,"h":23.01,"l":23.01,"n":34,"o":23.01,"t":"2026-10-19T20:00:00Z","v":152241,"vw":23.01},{"c":23.7,"h":23.7,"l":23.7,"n":4,"o":23.7,"t":"2026-10-20T08:00:00Z","v":103,"vw":23.7},{"c":23.35,"h":23.35,"l":22.95,"n":57,"o":23.35,"t":"2026-10-20T08:15:00Z","v":1688,"vw":23.161123},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-20T08:30:00Z","v":100,"vw":23.15},{"c":23.05,"h":23.05,"l":23.05,"n":3,"o":23.05,"t":"2026-10-20T11:30:00Z","v":240,"vw":23.05},{"c":23.1,"h":23.1,"l":23.1,"n":44,"o":23.1,"t":"2026-10-20T12:00:00Z","v":501,"vw":23.1},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-20T13:00:00Z","v":224,"vw":23.15},{"c":23.6,"h":23.6,"l":23.6,"n":24,"o":23.6,"t":"2026-10-20T13:15:00Z","v":494,"vw":23.6},{"c":23.58,"h":23.65,"l":23.3,"n":218,"o":23.54,"t":"2026-10-20T13:30:00Z","v":12319,"vw":23.528782},{"c":23.695,"h":23.8443,"l":23.55,"n":397,"o":23.58,"t":"2026-10-20T13:45:00Z","v":27442,"vw":23.694948},{"c":23.38,"h":23.695,"l":23.38,"n":382,"o":23.695,"t":"2026-10-20T14:00:00Z","v":10927,"vw":23.528674},{"c":23.42,"h":23.46,"l":23.325,"n":249,"o":23.41,"t":"2026-10-20T14:15:00Z","v":9400,"vw":23.395185},{"c":23.555,"h":23.555,"l":23.38,"n":183,"o":23.4,"t":"2026-10-20T14:30:00Z","v":10785,"vw":23.465646},{"c":23.42,"h":23.56,"l":23.37,"n":257,"o":23.56,"t":"2026-10-20T14:45:00Z","v":9235,"vw":23.454653},{"c":23.34,"h":23.405,"l":23.34,"n":180,"o":23.39,"t":"2026-10-20T15:00:00Z","v":7526,"vw":23.379691},{"c":23.3,"h":23.3872,"l":23.3,"n":141,"o":23.345,"t":"2026-10-20T15:15:00Z","v":6258,"vw":23.347558},{"c":23.355,"h":23.38,"l":23.3,"n":264,"o":23.31,"t":"2026-10-20T15:30:00Z","v":6420,"vw":23.330708},{"c":23.12,"h":23.355,"l":23.09,"n":297,"o":23.355,"t":"2026-10-20T15:45:00Z","v":15386,"vw":23.181243},{"c":23.1,"h":23.125,"l":23.0656,"n":84,"o":23.0656,"t":"2026-10-20T16:00:00Z","v":3682,"vw":23.112234},{"c":23.0673,"h":23.15,"l":23.005,"n":225,"o":23.15,"t":"2026-10-20T16:15:00Z","v":7289,"vw":23.08165},{"c":23,"h":23.09,"l":23,"n":222,"o":23.09,"t":"2026-10-20T16:30:00Z","v":7489,"vw":23.053908},{"c":22.905,"h":23.005,"l":22.895,"n":144,"o":23.005,"t":"2026-10-20T16:45:00Z","v":4642,"vw":22.959589},{"c":22.9,"h":23,"l":22.8962,"n":307,"o":22.8962,"t":"2026-10-20T17:00:00Z","v":15023,"vw":22.931087},{"c":23.02,"h":23.059,"l":22.935,"n":322,"o":22.94,"t":"2026-10-20T17:15:00Z","v":30163,"vw":23.009107},{"c":23.115,"h":23.12,"l":22.99,"n":363,"o":23.06,"t":"2026-10-20T17:30:00Z","v":27432,"vw":23.057364},{"c":23.26,"h":23.26,"l":23.12,"n":326,"o":23.12,"t":"2026-10-20T17:45:00Z","v":28415,"vw":23.181382},{"c":23.31,"h":23.34,"l":23.21,"n":162,"o":23.3,"t":"2026-10-20T18:00:00Z","v":6134,"vw":23.264338},{"c":23.37,"h":23.37,"l":23.28,"n":260,"o":23.31,"t":"2026-10-20T18:15:00Z","v":8902,"vw":23.311423},{"c":23.255,"h":23.345,"l":23.25,"n":296,"o":23.335,"t":"2026-10-20T18:30:00Z","v":11235,"vw":23.306342},{"c":23.275,"h":23.3,"l":23.25,"n":124,"o":23.255,"t":"2026-10-20T18:45:00Z","v":6126,"vw":23.27621},{"c":23.27,"h":23.31,"l":23.21,"n":382,"o":23.275,"t":"2026-10-20T19:00:00Z","v":22313,"vw":23.277354},{"c":23.315,"h":23.315,"l":23.26,"n":239,"o":23.27,"t":"2026-10-20T19:15:00Z","v":10662,"vw":23.282586},{"c":23.28,"h":23.385,"l":23.22,"n":546,"o":23.305,"t":"2026-10-20T19:30:00Z","v":28727,"vw":23.309997},{"c":23.26,"h":23.28,"l":23.175,"n":1360,"o":23.28,"t":"2026-10-20T19:45:00Z","v":69634,"vw":23.238468},{"c":23.23,"h":23.23,"l":23.23,"n":27,"o":23.23,"t":"2026-10-20T20:00:00Z","v":102216,"vw":23.23},{"c":22.76,"h":23.15,"l":22.76,"n":136,"o":23.13,"t":"2026-10-21T13:30:00Z","v":18723,"vw":23.013527},{"c":22.87,"h":22.95,"l":22.74,"n":288,"o":22.86,"t":"2026-10-21T13:45:00Z","v":21651,"vw":22.83044},{"c":22.71,"h":22.81,"l":22.575,"n":311,"o":22.81,"t":"2026-10-21T14:00:00Z","v":14390,"vw":22.711324},{"c":22.82,"h":22.86,"l":22.77,"n":100,"o":22.7899,"t":"2026-10-21T14:15:00Z","v":9739,"vw":22.797852},{"c":23.01,"h":23.03,"l":22.87,"n":137,"o":22.87,"t":"2026-10-21T14:30:00Z","v":4632,"vw":22.914259},{"c":22.96,"h":23.06,"l":22.94,"n":145,"o":23.01,"t":"2026-10-21T14:45:00Z","v":4822,"vw":23.014914},{"c":22.97,"h":22.97,"l":22.88,"n":152,"o":22.91,"t":"2026-10-21T15:00:00Z","v":5221,"vw":22.918269},{"c":23.07,"h":23.07,"l":22.97,"n":149,"o":22.97,"t":"2026-10-21T15:15:00Z","v":4197,"vw":23.029658},{"c":22.99,"h":23.05,"l":22.94,"n":103,"o":23.05,"t":"2026-10-21T15:30:00Z","v":3245,"vw":23.003497},{"c":22.93,"h":22.99,"l":22.93,"n":102,"o":22.99,"t":"2026-10-21T15:45:00Z","v":3234,"vw":22.947197},{"c":23.009,"h":23.009,"l":22.9491,"n":153,"o":22.9491,"t":"2026-10-21T16:00:00Z","v":5194,"vw":22.979387},{"c":23.01,"h":23.015,"l":23,"n":99,"o":23.01,"t":"2026-10-21T16:15:00Z","v":3178,"vw":23.007663},{"c":22.975,"h":23.065,"l":22.975,"n":251,"o":23.03,"t":"2026-10-21T16:30:00Z","v":10497,"vw":23.032085},{"c":22.985,"h":23.005,"l":22.94,"n":157,"o":22.96,"t":"2026-10-21T16:45:00Z","v":5363,"vw":22.978538},{"c":22.995,"h":22.995,"l":22.98,"n":122,"o":22.985,"t":"2026-10-21T17:00:00Z","v":3916,"vw":22.988846},{"c":22.915,"h":22.995,"l":22.9,"n":113,"o":22.995,"t":"2026-10-21T17:15:00Z","v":5129,"vw":22.93713},{"c":22.955,"h":22.97,"l":22.93,"n":89,"o":22.95,"t":"2026-10-21T17:30:00Z","v":3052,"vw":22.955431},{"c":23.005,"h":23.02,"l":22.9551,"n":205,"o":22.9551,"t":"2026-10-21T17:45:00Z","v":10861,"vw":22.995847},{"c":22.935,"h":23.005,"l":22.935,"n":229,"o":23.005,"t":"2026-10-21T18:00:00Z","v":7346,"vw":22.974415},{"c":22.96,"h":22.98,"l":22.94,"n":169,"o":22.95,"t":"2026-10-21T18:15:00Z","v":5230,"vw":22.955271},{"c":22.945,"h":22.965,"l":22.93,"n":282,"o":22.965,"t":"2026-10-21T18:30:00Z","v":8431,"vw":22.948855},{"c":22.88,"h":22.99,"l":22.88,"n":456,"o":22.96,"t":"2026-10-21T18:45:00Z","v":14954,"vw":22.935117},{"c":22.835,"h":22.85,"l":22.8,"n":271,"o":22.84,"t":"2026-10-21T19:00:00Z","v":7601,"vw":22.827622},{"c":22.945,"h":22.95,"l":22.86,"n":293,"o":22.87,"t":"2026-10-21T19:15:00Z","v":10684,"vw":22.897176},{"c":22.88,"h":22.965,"l":22.88,"n":507,"o":22.96,"t":"2026-10-21T19:30:00Z","v":16927,"vw":22.926026},{"c":22.91,"h":22.95,"l":22.82,"n":2176,"o":22.88,"t":"2026-10-21T19:45:00Z","v":93031,"vw":22.894065},{"c":22.915,"h":22.915,"l":22.915,"n":39,"o":22.915,"t":"2026-10-21T20:00:00Z","v":155689,"vw":22.915}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.8454797084290897,"strike":29.706582526263936,"iv":1.4880628948637802,"gamma":0.038045101902739985,"theta":-0.06119471208718705,"vega":0.024090158534399123,"rho":0.0049763333222408715,"breakevenPct":37.691740059755745},{"delta":0.4,"premium":2.1211865457574763,"strike":27.92782873704854,"iv":1.4186891628668867,"gamma":0.04154279581704838,"theta":-0.06028968106406269,"vega":0.024698564228125833,"rho":0.005684548757149032,"breakevenPct":31.13251268953095},{"delta":0.45,"premium":2.3968933830858625,"strike":26.149074947833146,"iv":1.3493154308699933,"gamma":0.04504048973135678,"theta":-0.05938465004093833,"vega":0.025306969921852544,"rho":0.006392764192057192,"breakevenPct":24.573285319306166},{"delta":0.5,"premium":2.6992527173913046,"strike":24.599184782608695,"iv":1.2913532608695653,"gamma":0.047604619565217395,"theta":-0.05801440217391304,"vega":0.025603804347826088,"rho":0.007075577677696456,"breakevenPct":19.1291184813441},{"delta":0.55,"premium":3.050249094202899,"strike":23.4669384057971,"iv":1.2542155797101449,"gamma":0.048465126811594206,"theta":-0.05579519927536232,"vega":0.025332065217391304,"rho":0.007712036193765927,"breakevenPct":15.719779620336027},{"delta":0.6,"premium":3.3775818639798487,"strike":22.38507556675063,"iv":1.2073069899244333,"gamma":0.04946662468513854,"theta":-0.0529346347607053,"vega":0.02488853904282116,"rho":0.008367917226200092,"breakevenPct":12.427045301027627},{"delta":0.65,"premium":3.5664987405541564,"strike":21.59792191435768,"iv":1.1032452770780856,"gamma":0.05129282115869018,"theta":-0.04632254408060453,"vega":0.023440176322418134,"rho":0.009137406676274324,"breakevenPct":9.816367684537813},{"delta":0.7,"premium":3.7554156171284636,"strike":20.810768261964736,"iv":0.999183564231738,"gamma":0.05311901763224181,"theta":-0.03971045340050378,"vega":0.021991813602015114,"rho":0.009906896126348553,"breakevenPct":7.205690068048003},{"delta":0.75,"premium":3.9443324937027713,"strike":20.023614609571787,"iv":0.8951218513853904,"gamma":0.05494521410579345,"theta":-0.033098362720403014,"vega":0.02054345088161209,"rho":0.010676385576422785,"breakevenPct":4.595012451558189},{"delta":0.8,"premium":4.781191088260499,"strike":18.961011139674376,"iv":0.9321880891173951,"gamma":0.04602313624678662,"theta":-0.029616795201371032,"vega":0.017715509854327332,"rho":0.010937325560194427,"breakevenPct":3.6098722580618614},{"delta":0.85,"premium":5.6380891173950305,"strike":17.889888603256214,"iv":0.9736191088260497,"gamma":0.03676863753213368,"theta":-0.02623204798628963,"vega":0.01484490145672665,"rho":0.011182537209956711,"breakevenPct":2.6750064178539934},{"delta":0.9,"premium":7.181539534940002,"strike":16.16137007071739,"iv":1.0800944358768936,"gamma":0.025255647305526388,"theta":-0.02188944721841215,"vega":0.011232370924807673,"rho":0.010901286742361386,"breakevenPct":1.867377724884973}],"put":[{"delta":0.15,"premium":1.0441569369357429,"strike":16.029215315321284,"iv":1.6716684145625371,"gamma":0.02600982354573187,"theta":-0.04101737265572971,"vega":0.015094183455742198,"rho":-0.003724046116599684,"breakevenPct":34.6058984142023},{"delta":0.2,"premium":1.9369387980710366,"strike":16.399234975887957,"iv":2.067834598536788,"gamma":0.021963211089880204,"theta":-0.0600435435564474,"vega":0.017830846995840376,"rho":-0.005358205636273243,"breakevenPct":36.88720847559711},{"delta":0.25,"premium":2.0908176452553118,"strike":18.322720565691398,"iv":1.7493332104295296,"gamma":0.029568333370927104,"theta":-0.05761643695578105,"vega":0.020164796250199152,"rho":-0.0064407353125045,"breakevenPct":29.164726509115923},{"delta":0.3,"premium":2.2018302493966213,"strike":20.12872083668544,"iv":1.4364695092518103,"gamma":0.03828012872083668,"theta":-0.05434666130329848,"vega":0.022354465004022526,"rho":-0.007486913535666196,"breakevenPct":21.76787873755699},{"delta":0.35,"premium":2.0208165728077234,"strike":21.134352373290426,"iv":1.162012550281577,"gamma":0.05453113435237328,"theta":-0.045336202735317785,"vega":0.02356122284794851,"rho":-0.008285447484791509,"breakevenPct":16.589413918905944},{"delta":0.4,"premium":1.8398028962188253,"strike":22.139983909895413,"iv":0.8875555913113434,"gamma":0.0707821399839099,"theta":-0.03632574416733708,"vega":0.024767980691874497,"rho":-0.009083981433916822,"breakevenPct":11.410949100254893},{"delta":0.45,"premium":2.0180548302872063,"strike":22.919060052219322,"iv":0.7862157180156658,"gamma":0.07668381201044387,"theta":-0.03276475195822454,"vega":0.02513295039164491,"rho":-0.010161250089868734,"breakevenPct":8.788980048299731},{"delta":0.5,"premium":2.396644908616188,"strike":23.571801566579634,"iv":0.7814115404699739,"gamma":0.07681436031331593,"theta":-0.03224255874673629,"vega":0.025028511749347258,"rho":-0.011393950249004324,"breakevenPct":7.592595863131367},{"delta":0.55,"premium":2.77523498694517,"strike":24.22454308093995,"iv":0.776607362924282,"gamma":0.076944908616188,"theta":-0.03172036553524804,"vega":0.024924073107049607,"rho":-0.012626650408139916,"breakevenPct":6.3962116779630005},{"delta":0.6,"premium":3.153825065274151,"strike":24.87728459530026,"iv":0.7718031853785902,"gamma":0.07707545691906005,"theta":-0.03119817232375979,"vega":0.02481963446475196,"rho":-0.013859350567275506,"breakevenPct":5.199827492794637},{"delta":0.65,"premium":3.8288987435328896,"strike":25.75018477457502,"iv":0.766038802660754,"gamma":0.07181869918699188,"theta":-0.028459349593495935,"vega":0.023014560236511456,"rho":-0.015330845400883072,"breakevenPct":4.336521793401142},{"delta":0.7,"premium":4.57261640798226,"strike":26.674057649667404,"iv":0.7600521064301553,"gamma":0.06531463414634148,"theta":-0.025207317073170737,"vega":0.02081574279379158,"rho":-0.01685762767143735,"breakevenPct":3.5503327877584825},{"delta":0.75,"premium":5.3163340724316335,"strike":27.597930524759793,"iv":0.7540654101995565,"gamma":0.05881056910569106,"theta":-0.021955284552845532,"vega":0.018616925351071692,"rho":-0.01838440994199163,"breakevenPct":2.7641437821158203},{"delta":0.8,"premium":6.060051736881006,"strike":28.521803399852182,"iv":0.7480787139689579,"gamma":0.05230650406504064,"theta":-0.018703252032520323,"vega":0.01641810790835181,"rho":-0.019911192212545913,"breakevenPct":1.9779547764731586},{"delta":0.85,"premium":6.803769401330377,"strike":29.445676274944567,"iv":0.7420920177383592,"gamma":0.04580243902439025,"theta":-0.015451219512195125,"vega":0.01421929046563193,"rho":-0.02143797448310019,"breakevenPct":1.1917657708304983}]},"raw":{"call":[{"delta":0.35,"premium":1.8454797084290897,"strike":29.706582526263936,"iv":1.4880628948637802,"gamma":0.038045101902739985,"theta":-0.06119471208718705,"vega":0.024090158534399123,"rho":0.0049763333222408715,"breakevenPct":37.691740059755745},{"delta":0.4,"premium":2.1211865457574763,"strike":27.92782873704854,"iv":1.4186891628668867,"gamma":0.04154279581704838,"theta":-0.06028968106406269,"vega":0.024698564228125833,"rho":0.005684548757149032,"breakevenPct":31.13251268953095},{"delta":0.45,"premium":2.3968933830858625,"strike":26.149074947833146,"iv":1.3493154308699933,"gamma":0.04504048973135678,"theta":-0.05938465004093833,"vega":0.025306969921852544,"rho":0.006392764192057192,"breakevenPct":24.573285319306166},{"delta":0.5,"premium":2.6992527173913046,"strike":24.599184782608695,"iv":1.2913532608695653,"gamma":0.047604619565217395,"theta":-0.05801440217391304,"vega":0.025603804347826088,"rho":0.007075577677696456,"breakevenPct":19.1291184813441},{"delta":0.55,"premium":3.050249094202899,"strike":23.4669384057971,"iv":1.2542155797101449,"gamma":0.048465126811594206,"theta":-0.05579519927536232,"vega":0.025332065217391304,"rho":0.007712036193765927,"breakevenPct":15.719779620336027},{"delta":0.6,"premium":3.3775818639798487,"strike":22.38507556675063,"iv":1.2073069899244333,"gamma":0.04946662468513854,"theta":-0.0529346347607053,"vega":0.02488853904282116,"rho":0.008367917226200092,"breakevenPct":12.427045301027627},{"delta":0.65,"premium":3.5664987405541564,"strike":21.59792191435768,"iv":1.1032452770780856,"gamma":0.05129282115869018,"theta":-0.04632254408060453,"vega":0.023440176322418134,"rho":0.009137406676274324,"breakevenPct":9.816367684537813},{"delta":0.7,"premium":3.7554156171284636,"strike":20.810768261964736,"iv":0.999183564231738,"gamma":0.05311901763224181,"theta":-0.03971045340050378,"vega":0.021991813602015114,"rho":0.009906896126348553,"breakevenPct":7.205690068048003},{"delta":0.75,"premium":3.9443324937027713,"strike":20.023614609571787,"iv":0.8951218513853904,"gamma":0.05494521410579345,"theta":-0.033098362720403014,"vega":0.02054345088161209,"rho":0.010676385576422785,"breakevenPct":4.595012451558189},{"delta":0.8,"premium":4.781191088260499,"strike":18.961011139674376,"iv":0.9321880891173951,"gamma":0.04602313624678662,"theta":-0.029616795201371032,"vega":0.017715509854327332,"rho":0.010937325560194427,"breakevenPct":3.6098722580618614},{"delta":0.85,"premium":5.6380891173950305,"strike":17.889888603256214,"iv":0.9736191088260497,"gamma":0.03676863753213368,"theta":-0.02623204798628963,"vega":0.01484490145672665,"rho":0.011182537209956711,"breakevenPct":2.6750064178539934},{"delta":0.9,"premium":7.181539534940002,"strike":16.16137007071739,"iv":1.0800944358768936,"gamma":0.025255647305526388,"theta":-0.02188944721841215,"vega":0.011232370924807673,"rho":0.010901286742361386,"breakevenPct":1.867377724884973}],"put":[{"delta":0.15,"premium":1.0441569369357429,"strike":16.029215315321284,"iv":1.6716684145625371,"gamma":0.02600982354573187,"theta":-0.04101737265572971,"vega":0.015094183455742198,"rho":-0.003724046116599684,"breakevenPct":34.6058984142023},{"delta":0.2,"premium":1.9369387980710366,"strike":16.399234975887957,"iv":2.067834598536788,"gamma":0.021963211089880204,"theta":-0.0600435435564474,"vega":0.017830846995840376,"rho":-0.005358205636273243,"breakevenPct":36.88720847559711},{"delta":0.25,"premium":2.0908176452553118,"strike":18.322720565691398,"iv":1.7493332104295296,"gamma":0.029568333370927104,"theta":-0.05761643695578105,"vega":0.020164796250199152,"rho":-0.0064407353125045,"breakevenPct":29.164726509115923},{"delta":0.3,"premium":2.2018302493966213,"strike":20.12872083668544,"iv":1.4364695092518103,"gamma":0.03828012872083668,"theta":-0.05434666130329848,"vega":0.022354465004022526,"rho":-0.007486913535666196,"breakevenPct":21.76787873755699},{"delta":0.35,"premium":2.0208165728077234,"strike":21.134352373290426,"iv":1.162012550281577,"gamma":0.05453113435237328,"theta":-0.045336202735317785,"vega":0.02356122284794851,"rho":-0.008285447484791509,"breakevenPct":16.589413918905944},{"delta":0.4,"premium":1.8398028962188253,"strike":22.139983909895413,"iv":0.8875555913113434,"gamma":0.0707821399839099,"theta":-0.03632574416733708,"vega":0.024767980691874497,"rho":-0.009083981433916822,"breakevenPct":11.410949100254893},{"delta":0.45,"premium":2.0180548302872063,"strike":22.919060052219322,"iv":0.7862157180156658,"gamma":0.07668381201044387,"theta":-0.03276475195822454,"vega":0.02513295039164491,"rho":-0.010161250089868734,"breakevenPct":8.788980048299731},{"delta":0.5,"premium":2.396644908616188,"strike":23.571801566579634,"iv":0.7814115404699739,"gamma":0.07681436031331593,"theta":-0.03224255874673629,"vega":0.025028511749347258,"rho":-0.011393950249004324,"breakevenPct":7.592595863131367},{"delta":0.55,"premium":2.77523498694517,"strike":24.22454308093995,"iv":0.776607362924282,"gamma":0.076944908616188,"theta":-0.03172036553524804,"vega":0.024924073107049607,"rho":-0.012626650408139916,"breakevenPct":6.3962116779630005},{"delta":0.6,"premium":3.153825065274151,"strike":24.87728459530026,"iv":0.7718031853785902,"gamma":0.07707545691906005,"theta":-0.03119817232375979,"vega":0.02481963446475196,"rho":-0.013859350567275506,"breakevenPct":5.199827492794637},{"delta":0.65,"premium":3.8288987435328896,"strike":25.75018477457502,"iv":0.766038802660754,"gamma":0.07181869918699188,"theta":-0.028459349593495935,"vega":0.023014560236511456,"rho":-0.015330845400883072,"breakevenPct":4.336521793401142},{"delta":0.7,"premium":4.57261640798226,"strike":26.674057649667404,"iv":0.7600521064301553,"gamma":0.06531463414634148,"theta":-0.025207317073170737,"vega":0.02081574279379158,"rho":-0.01685762767143735,"breakevenPct":3.5503327877584825},{"delta":0.75,"premium":5.3163340724316335,"strike":27.597930524759793,"iv":0.7540654101995565,"gamma":0.05881056910569106,"theta":-0.021955284552845532,"vega":0.018616925351071692,"rho":-0.01838440994199163,"breakevenPct":2.7641437821158203},{"delta":0.8,"premium":6.060051736881006,"strike":28.521803399852182,"iv":0.7480787139689579,"gamma":0.05230650406504064,"theta":-0.018703252032520323,"vega":0.01641810790835181,"rho":-0.019911192212545913,"breakevenPct":1.9779547764731586},{"delta":0.85,"premium":6.803769401330377,"strike":29.445676274944567,"iv":0.7420920177383592,"gamma":0.04580243902439025,"theta":-0.015451219512195125,"vega":0.01421929046563193,"rho":-0.02143797448310019,"breakevenPct":1.1917657708304983}]}},"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"}}