{"symbol":"ENR","url":"https://intraalpha.com/companies/ENR","capturedAt":"2026-10-22T23:00:34.078Z","state":"ready","quote":{"symbol":"ENR","last_price":23.43,"prev_close":22.76,"regular_close":23.43,"change":0.67,"change_pct":2.9438,"regular_change":0.67,"regular_change_pct":2.9438,"extended_change":0,"extended_change_pct":0,"bid":22.54,"ask":23.8,"bid_size":100,"ask_size":200,"volume":971855,"vwap":23.343036,"open":22.88,"high":23.59,"low":22.6701,"close":23.43,"trade_count":14808,"last_trade_at":"2026-10-22T23:00:00.002689331Z","last_quote_at":"2026-10-22T22:28:40.713658339Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ENR","fetched_at":"2026-10-22T23:00:33.648042+00:00","name":"Energizer Holdings Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Energizer Holdings, Inc., manufactures, markets and distributes household batteries, specialty batteries and lighting products worldwide. The company is headquartered in St. Louis, Missouri.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1558688000,"ebitda":450600000,"pe_ratio":19.13,"peg_ratio":1.349,"book_value":2.967,"dividend_per_share":1.2,"dividend_yield":0.054,"eps":1.19,"revenue_ttm":2989100000,"gross_profit_ttm":1101600000,"profit_margin":0.0273,"operating_margin_ttm":0.12,"return_on_assets_ttm":0.0505,"return_on_equity_ttm":0.422,"quarterly_earnings_growth":-0.728,"quarterly_revenue_growth":0.012,"analyst_target_price":22.17,"analyst_number":0,"beta":0.777,"fifty_two_week_high":23.69,"fifty_two_week_low":15.49,"fifty_day_ma":21.6,"two_hundred_day_ma":20.33,"shares_outstanding":68484000,"forward_pe":6.46,"price_to_sales":0.521,"price_to_book":7.53,"ev_to_revenue":1.602,"ev_to_ebitda":11.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:33.648042+00:00"},"optionObservedAt":"2026-10-22T19:55:30.939Z","bars":[{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-15T13:25:00Z","v":101,"vw":22.09},{"c":22.22,"h":22.3,"l":22.02,"n":83,"o":22.02,"t":"2026-10-15T13:30:00Z","v":10432,"vw":22.042569},{"c":22.1497,"h":22.23,"l":22.0901,"n":52,"o":22.225,"t":"2026-10-15T13:35:00Z","v":1996,"vw":22.180705},{"c":22.1,"h":22.25,"l":22.1,"n":70,"o":22.24,"t":"2026-10-15T13:40:00Z","v":2306,"vw":22.182576},{"c":22.085,"h":22.14,"l":22.05,"n":176,"o":22.09,"t":"2026-10-15T13:45:00Z","v":9615,"vw":22.094357},{"c":22.02,"h":22.04,"l":21.98,"n":146,"o":22.04,"t":"2026-10-15T13:50:00Z","v":5388,"vw":22.020349},{"c":22,"h":22.1,"l":21.99,"n":162,"o":22.04,"t":"2026-10-15T13:55:00Z","v":9650,"vw":22.052239},{"c":21.96,"h":22.025,"l":21.96,"n":188,"o":22.015,"t":"2026-10-15T14:00:00Z","v":6253,"vw":22.001772},{"c":22.135,"h":22.1375,"l":21.99,"n":208,"o":21.99,"t":"2026-10-15T14:05:00Z","v":14668,"vw":22.07787},{"c":22.21,"h":22.21,"l":22.12,"n":141,"o":22.135,"t":"2026-10-15T14:10:00Z","v":5623,"vw":22.159346},{"c":22.18,"h":22.22,"l":22.18,"n":75,"o":22.22,"t":"2026-10-15T14:15:00Z","v":2391,"vw":22.19841},{"c":22.17,"h":22.18,"l":22.15,"n":112,"o":22.15,"t":"2026-10-15T14:20:00Z","v":3678,"vw":22.169432},{"c":22.11,"h":22.1738,"l":22.11,"n":182,"o":22.1738,"t":"2026-10-15T14:25:00Z","v":5924,"vw":22.136566},{"c":22.14,"h":22.18,"l":22.12,"n":89,"o":22.13,"t":"2026-10-15T14:30:00Z","v":2900,"vw":22.138345},{"c":22.1,"h":22.16,"l":22.1,"n":118,"o":22.13,"t":"2026-10-15T14:35:00Z","v":3795,"vw":22.125864},{"c":22.1,"h":22.1,"l":22.05,"n":137,"o":22.07,"t":"2026-10-15T14:40:00Z","v":5871,"vw":22.07476},{"c":22.105,"h":22.11,"l":22.07,"n":66,"o":22.09,"t":"2026-10-15T14:45:00Z","v":2492,"vw":22.086162},{"c":22.17,"h":22.17,"l":22.115,"n":82,"o":22.115,"t":"2026-10-15T14:50:00Z","v":2115,"vw":22.139785},{"c":22.16,"h":22.17,"l":22.13,"n":71,"o":22.16,"t":"2026-10-15T14:55:00Z","v":3037,"vw":22.152964},{"c":22.17,"h":22.17,"l":22.145,"n":111,"o":22.145,"t":"2026-10-15T15:00:00Z","v":3264,"vw":22.162324},{"c":22.21,"h":22.21,"l":22.16,"n":134,"o":22.17,"t":"2026-10-15T15:05:00Z","v":4903,"vw":22.187989},{"c":22.22,"h":22.2363,"l":22.2089,"n":97,"o":22.2258,"t":"2026-10-15T15:10:00Z","v":10382,"vw":22.216402},{"c":22.21,"h":22.215,"l":22.18,"n":73,"o":22.215,"t":"2026-10-15T15:15:00Z","v":9894,"vw":22.193414},{"c":22.17,"h":22.215,"l":22.17,"n":128,"o":22.215,"t":"2026-10-15T15:20:00Z","v":10007,"vw":22.195224},{"c":22.19,"h":22.19,"l":22.155,"n":88,"o":22.16,"t":"2026-10-15T15:25:00Z","v":3521,"vw":22.171121},{"c":22.16,"h":22.19,"l":22.16,"n":77,"o":22.175,"t":"2026-10-15T15:30:00Z","v":2732,"vw":22.173444},{"c":22.21,"h":22.28,"l":22.19,"n":171,"o":22.19,"t":"2026-10-15T15:35:00Z","v":6504,"vw":22.221933},{"c":22.2,"h":22.22,"l":22.2,"n":41,"o":22.215,"t":"2026-10-15T15:40:00Z","v":879,"vw":22.207593},{"c":22.15,"h":22.211357,"l":22.15,"n":96,"o":22.211357,"t":"2026-10-15T15:45:00Z","v":3947,"vw":22.185249},{"c":22.165,"h":22.17,"l":22.14,"n":84,"o":22.145,"t":"2026-10-15T15:50:00Z","v":3555,"vw":22.161693},{"c":22.19,"h":22.19,"l":22.165,"n":67,"o":22.165,"t":"2026-10-15T15:55:00Z","v":1927,"vw":22.181465},{"c":22.1,"h":22.17,"l":22.1,"n":159,"o":22.17,"t":"2026-10-15T16:00:00Z","v":6896,"vw":22.155812},{"c":22.05,"h":22.11,"l":22.03,"n":176,"o":22.11,"t":"2026-10-15T16:05:00Z","v":7645,"vw":22.053509},{"c":22.04,"h":22.11,"l":22.025,"n":93,"o":22.07,"t":"2026-10-15T16:10:00Z","v":4160,"vw":22.059028},{"c":22.035,"h":22.06,"l":22.03,"n":116,"o":22.055,"t":"2026-10-15T16:15:00Z","v":5814,"vw":22.046201},{"c":22.06,"h":22.06,"l":22.04,"n":59,"o":22.05,"t":"2026-10-15T16:20:00Z","v":2129,"vw":22.052276},{"c":22.08,"h":22.08,"l":22.08,"n":16,"o":22.08,"t":"2026-10-15T16:25:00Z","v":385,"vw":22.08},{"c":22.12,"h":22.12,"l":22.07,"n":86,"o":22.07,"t":"2026-10-15T16:30:00Z","v":3420,"vw":22.09061},{"c":22.08,"h":22.13,"l":22.05,"n":256,"o":22.13,"t":"2026-10-15T16:35:00Z","v":22596,"vw":22.099136},{"c":22.03,"h":22.09,"l":22.03,"n":149,"o":22.085,"t":"2026-10-15T16:40:00Z","v":13806,"vw":22.054858},{"c":21.93,"h":22.04,"l":21.93,"n":207,"o":22.04,"t":"2026-10-15T16:45:00Z","v":8294,"vw":21.988357},{"c":21.5,"h":21.92,"l":21.5,"n":1840,"o":21.92,"t":"2026-10-15T16:50:00Z","v":192504,"vw":21.656098},{"c":21.3,"h":21.65,"l":21.24,"n":2153,"o":21.485,"t":"2026-10-15T16:55:00Z","v":206611,"vw":21.471124},{"c":21.27,"h":21.36,"l":21.16,"n":379,"o":21.245,"t":"2026-10-15T17:00:00Z","v":31735,"vw":21.309876},{"c":21.19,"h":21.38,"l":21.14,"n":474,"o":21.25,"t":"2026-10-15T17:05:00Z","v":39496,"vw":21.210812},{"c":21.31,"h":21.33,"l":19.69,"n":3429,"o":21.15,"t":"2026-10-15T17:10:00Z","v":367753,"vw":20.526637},{"c":21.305,"h":21.33,"l":21.06,"n":187,"o":21.32,"t":"2026-10-15T17:15:00Z","v":10622,"vw":21.245117},{"c":21.42,"h":21.46,"l":21.31,"n":235,"o":21.315,"t":"2026-10-15T17:20:00Z","v":10163,"vw":21.420023},{"c":21.52,"h":21.52,"l":21.45,"n":96,"o":21.45,"t":"2026-10-15T17:25:00Z","v":5766,"vw":21.49883},{"c":21.68,"h":21.68,"l":21.52,"n":282,"o":21.52,"t":"2026-10-15T17:30:00Z","v":15271,"vw":21.604882},{"c":21.66,"h":21.7225,"l":21.63,"n":249,"o":21.68,"t":"2026-10-15T17:35:00Z","v":10076,"vw":21.665142},{"c":21.75,"h":21.765,"l":21.68,"n":225,"o":21.68,"t":"2026-10-15T17:40:00Z","v":11939,"vw":21.719032},{"c":21.85,"h":21.85,"l":21.745,"n":270,"o":21.745,"t":"2026-10-15T17:45:00Z","v":12888,"vw":21.809288},{"c":21.7801,"h":21.87,"l":21.7801,"n":293,"o":21.86,"t":"2026-10-15T17:50:00Z","v":12698,"vw":21.83351},{"c":21.82,"h":21.84,"l":21.79,"n":101,"o":21.79,"t":"2026-10-15T17:55:00Z","v":4805,"vw":21.819405},{"c":21.845,"h":21.865,"l":21.83,"n":167,"o":21.83,"t":"2026-10-15T18:00:00Z","v":9035,"vw":21.841947},{"c":21.81,"h":21.84,"l":21.755,"n":219,"o":21.84,"t":"2026-10-15T18:05:00Z","v":7672,"vw":21.788902},{"c":21.79,"h":21.83,"l":21.79,"n":122,"o":21.825,"t":"2026-10-15T18:10:00Z","v":6805,"vw":21.819154},{"c":21.81,"h":21.81,"l":21.785,"n":91,"o":21.785,"t":"2026-10-15T18:15:00Z","v":3783,"vw":21.794873},{"c":21.87,"h":21.87,"l":21.8001,"n":129,"o":21.81,"t":"2026-10-15T18:20:00Z","v":4695,"vw":21.833124},{"c":21.855,"h":21.87,"l":21.845,"n":161,"o":21.87,"t":"2026-10-15T18:25:00Z","v":10567,"vw":21.860322},{"c":21.945,"h":21.945,"l":21.855,"n":172,"o":21.855,"t":"2026-10-15T18:30:00Z","v":5808,"vw":21.897793},{"c":21.9,"h":21.93,"l":21.9,"n":149,"o":21.93,"t":"2026-10-15T18:35:00Z","v":9337,"vw":21.915623},{"c":21.855,"h":21.8988,"l":21.855,"n":105,"o":21.895,"t":"2026-10-15T18:40:00Z","v":4661,"vw":21.883637},{"c":21.95,"h":21.96,"l":21.845,"n":205,"o":21.845,"t":"2026-10-15T18:45:00Z","v":11712,"vw":21.888632},{"c":21.95,"h":21.9587,"l":21.95,"n":45,"o":21.95,"t":"2026-10-15T18:50:00Z","v":2057,"vw":21.953154},{"c":21.88,"h":21.96,"l":21.875,"n":201,"o":21.95,"t":"2026-10-15T18:55:00Z","v":16450,"vw":21.902129},{"c":21.88,"h":21.88,"l":21.865,"n":110,"o":21.88,"t":"2026-10-15T19:00:00Z","v":5479,"vw":21.873712},{"c":21.94,"h":21.94,"l":21.885,"n":140,"o":21.89,"t":"2026-10-15T19:05:00Z","v":5998,"vw":21.90472},{"c":21.92,"h":21.93,"l":21.905,"n":164,"o":21.93,"t":"2026-10-15T19:10:00Z","v":6801,"vw":21.917613},{"c":21.86,"h":21.93,"l":21.86,"n":173,"o":21.93,"t":"2026-10-15T19:15:00Z","v":7880,"vw":21.90913},{"c":21.865,"h":21.865,"l":21.865,"n":51,"o":21.865,"t":"2026-10-15T19:20:00Z","v":3369,"vw":21.865},{"c":21.83,"h":21.88,"l":21.81,"n":472,"o":21.865,"t":"2026-10-15T19:25:00Z","v":30875,"vw":21.837197},{"c":21.86,"h":21.87,"l":21.82,"n":272,"o":21.83,"t":"2026-10-15T19:30:00Z","v":15804,"vw":21.854276},{"c":21.77,"h":21.87,"l":21.77,"n":338,"o":21.86,"t":"2026-10-15T19:35:00Z","v":14816,"vw":21.837492},{"c":21.83,"h":21.83,"l":21.765,"n":378,"o":21.77,"t":"2026-10-15T19:40:00Z","v":20632,"vw":21.794254},{"c":21.81,"h":21.84,"l":21.785,"n":405,"o":21.83,"t":"2026-10-15T19:45:00Z","v":23002,"vw":21.806264},{"c":21.885,"h":21.885,"l":21.7625,"n":595,"o":21.81,"t":"2026-10-15T19:50:00Z","v":32130,"vw":21.837131},{"c":21.995,"h":22.045,"l":21.885,"n":1543,"o":21.885,"t":"2026-10-15T19:55:00Z","v":87669,"vw":21.99331},{"c":22,"h":22,"l":22,"n":16,"o":22,"t":"2026-10-15T20:00:00Z","v":160414,"vw":22},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-16T08:25:00Z","v":136,"vw":22},{"c":22.07,"h":22.07,"l":22.07,"n":8,"o":22.07,"t":"2026-10-16T08:35:00Z","v":108,"vw":22.07},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-16T13:05:00Z","v":150,"vw":22.1},{"c":21.934,"h":22.05,"l":21.895,"n":89,"o":22.01,"t":"2026-10-16T13:30:00Z","v":17474,"vw":22.001207},{"c":22.235,"h":22.254,"l":21.934,"n":127,"o":21.934,"t":"2026-10-16T13:35:00Z","v":4774,"vw":22.123468},{"c":22.32,"h":22.36,"l":22.1601,"n":215,"o":22.23,"t":"2026-10-16T13:40:00Z","v":14283,"vw":22.241951},{"c":22.1807,"h":22.28,"l":22.1807,"n":151,"o":22.28,"t":"2026-10-16T13:45:00Z","v":5970,"vw":22.227018},{"c":22.125,"h":22.3,"l":22.125,"n":94,"o":22.23,"t":"2026-10-16T13:50:00Z","v":6596,"vw":22.238967},{"c":22.135,"h":22.135,"l":22.135,"n":3,"o":22.135,"t":"2026-10-16T13:55:00Z","v":155,"vw":22.135},{"c":22.275,"h":22.28,"l":22.0901,"n":128,"o":22.185,"t":"2026-10-16T14:00:00Z","v":10178,"vw":22.202086},{"c":22.24,"h":22.295,"l":22.23,"n":109,"o":22.28,"t":"2026-10-16T14:05:00Z","v":5879,"vw":22.268053},{"c":22.19,"h":22.28,"l":22.165,"n":166,"o":22.27,"t":"2026-10-16T14:10:00Z","v":10833,"vw":22.21676},{"c":22.16,"h":22.215,"l":22.13,"n":178,"o":22.215,"t":"2026-10-16T14:15:00Z","v":6401,"vw":22.167532},{"c":22.09,"h":22.16,"l":22.07,"n":119,"o":22.16,"t":"2026-10-16T14:20:00Z","v":4619,"vw":22.112074},{"c":22.115,"h":22.13,"l":22.0845,"n":59,"o":22.1,"t":"2026-10-16T14:25:00Z","v":1726,"vw":22.10774},{"c":22.17,"h":22.17,"l":22.115,"n":82,"o":22.115,"t":"2026-10-16T14:30:00Z","v":3817,"vw":22.147166},{"c":22.11,"h":22.17,"l":22.105,"n":104,"o":22.17,"t":"2026-10-16T14:35:00Z","v":3855,"vw":22.13214},{"c":22.04,"h":22.12,"l":22.04,"n":158,"o":22.12,"t":"2026-10-16T14:40:00Z","v":4401,"vw":22.089524},{"c":22.15,"h":22.15,"l":22.03,"n":164,"o":22.045,"t":"2026-10-16T14:45:00Z","v":6394,"vw":22.06549},{"c":22.2071,"h":22.2071,"l":22.16,"n":109,"o":22.16,"t":"2026-10-16T14:50:00Z","v":2512,"vw":22.182948},{"c":22.25,"h":22.27,"l":22.195,"n":143,"o":22.195,"t":"2026-10-16T14:55:00Z","v":5417,"vw":22.243225},{"c":22.245,"h":22.26,"l":22.2201,"n":103,"o":22.26,"t":"2026-10-16T15:00:00Z","v":3853,"vw":22.2311},{"c":22.28,"h":22.295,"l":22.25,"n":104,"o":22.2551,"t":"2026-10-16T15:05:00Z","v":7172,"vw":22.259953},{"c":22.215,"h":22.325,"l":22.21,"n":155,"o":22.31,"t":"2026-10-16T15:10:00Z","v":16085,"vw":22.306765},{"c":22.1975,"h":22.2101,"l":22.125,"n":198,"o":22.2101,"t":"2026-10-16T15:15:00Z","v":9603,"vw":22.173623},{"c":22.22,"h":22.22,"l":22.18,"n":70,"o":22.18,"t":"2026-10-16T15:20:00Z","v":2240,"vw":22.199054},{"c":22.185,"h":22.25,"l":22.185,"n":116,"o":22.25,"t":"2026-10-16T15:25:00Z","v":4189,"vw":22.215344},{"c":22.16,"h":22.165,"l":22.135,"n":65,"o":22.15,"t":"2026-10-16T15:30:00Z","v":2133,"vw":22.152141},{"c":21.995,"h":22.1401,"l":21.99,"n":153,"o":22.1401,"t":"2026-10-16T15:35:00Z","v":6847,"vw":22.092807},{"c":21.955,"h":21.98,"l":21.95,"n":53,"o":21.98,"t":"2026-10-16T15:40:00Z","v":2043,"vw":21.966304},{"c":21.93,"h":21.97,"l":21.93,"n":141,"o":21.95,"t":"2026-10-16T15:45:00Z","v":4461,"vw":21.957778},{"c":21.915,"h":21.93,"l":21.91,"n":85,"o":21.91,"t":"2026-10-16T15:50:00Z","v":3969,"vw":21.91839},{"c":21.95,"h":21.98,"l":21.915,"n":153,"o":21.915,"t":"2026-10-16T15:55:00Z","v":7209,"vw":21.942937},{"c":21.95,"h":21.98,"l":21.94,"n":102,"o":21.95,"t":"2026-10-16T16:00:00Z","v":4126,"vw":21.958239},{"c":21.98,"h":22,"l":21.96,"n":84,"o":21.99,"t":"2026-10-16T16:05:00Z","v":2761,"vw":21.977624},{"c":21.905,"h":21.985,"l":21.905,"n":152,"o":21.985,"t":"2026-10-16T16:10:00Z","v":7721,"vw":21.960423},{"c":21.855,"h":21.91,"l":21.85,"n":84,"o":21.91,"t":"2026-10-16T16:15:00Z","v":4402,"vw":21.888087},{"c":21.76,"h":21.84,"l":21.76,"n":157,"o":21.84,"t":"2026-10-16T16:20:00Z","v":7220,"vw":21.784632},{"c":21.75,"h":21.78,"l":21.74,"n":148,"o":21.765,"t":"2026-10-16T16:25:00Z","v":6916,"vw":21.762714},{"c":21.78,"h":21.79,"l":21.72,"n":227,"o":21.74,"t":"2026-10-16T16:30:00Z","v":10716,"vw":21.750618},{"c":21.78,"h":21.805,"l":21.78,"n":45,"o":21.805,"t":"2026-10-16T16:35:00Z","v":1307,"vw":21.786063},{"c":21.79,"h":21.8,"l":21.775,"n":100,"o":21.78,"t":"2026-10-16T16:40:00Z","v":3113,"vw":21.788},{"c":21.765,"h":21.815,"l":21.76,"n":142,"o":21.785,"t":"2026-10-16T16:45:00Z","v":5611,"vw":21.788474},{"c":21.75,"h":21.75,"l":21.7301,"n":77,"o":21.745,"t":"2026-10-16T16:50:00Z","v":3192,"vw":21.741209},{"c":21.77,"h":21.77,"l":21.74,"n":114,"o":21.745,"t":"2026-10-16T16:55:00Z","v":4518,"vw":21.750166},{"c":21.72,"h":21.775,"l":21.72,"n":110,"o":21.775,"t":"2026-10-16T17:00:00Z","v":3007,"vw":21.751359},{"c":21.675,"h":21.72,"l":21.66,"n":114,"o":21.72,"t":"2026-10-16T17:05:00Z","v":4680,"vw":21.682638},{"c":21.68,"h":21.68,"l":21.66,"n":133,"o":21.675,"t":"2026-10-16T17:10:00Z","v":4154,"vw":21.673321},{"c":21.61,"h":21.69,"l":21.61,"n":160,"o":21.68,"t":"2026-10-16T17:15:00Z","v":5891,"vw":21.655218},{"c":21.595,"h":21.6,"l":21.595,"n":93,"o":21.6,"t":"2026-10-16T17:20:00Z","v":2612,"vw":21.595909},{"c":21.63,"h":21.65,"l":21.605,"n":214,"o":21.605,"t":"2026-10-16T17:25:00Z","v":6616,"vw":21.62339},{"c":21.575,"h":21.61,"l":21.55,"n":178,"o":21.61,"t":"2026-10-16T17:30:00Z","v":7687,"vw":21.575745},{"c":21.57,"h":21.57,"l":21.57,"n":29,"o":21.57,"t":"2026-10-16T17:35:00Z","v":1170,"vw":21.57},{"c":21.6,"h":21.635,"l":21.57,"n":229,"o":21.57,"t":"2026-10-16T17:40:00Z","v":8063,"vw":21.597395},{"c":21.59,"h":21.61,"l":21.57,"n":185,"o":21.6,"t":"2026-10-16T17:45:00Z","v":9260,"vw":21.591969},{"c":21.54,"h":21.5922,"l":21.535,"n":82,"o":21.5922,"t":"2026-10-16T17:50:00Z","v":3370,"vw":21.56275},{"c":21.52,"h":21.55,"l":21.52,"n":78,"o":21.53,"t":"2026-10-16T17:55:00Z","v":2817,"vw":21.537899},{"c":21.45,"h":21.52,"l":21.445,"n":196,"o":21.51,"t":"2026-10-16T18:00:00Z","v":7011,"vw":21.490715},{"c":21.49,"h":21.495,"l":21.45,"n":109,"o":21.45,"t":"2026-10-16T18:05:00Z","v":5221,"vw":21.460922},{"c":21.4199,"h":21.51,"l":21.4,"n":178,"o":21.49,"t":"2026-10-16T18:10:00Z","v":5842,"vw":21.453716},{"c":21.425,"h":21.425,"l":21.39,"n":119,"o":21.4,"t":"2026-10-16T18:15:00Z","v":4478,"vw":21.40837},{"c":21.45,"h":21.45,"l":21.42,"n":154,"o":21.42,"t":"2026-10-16T18:20:00Z","v":4652,"vw":21.431},{"c":21.48,"h":21.4979,"l":21.47,"n":139,"o":21.48,"t":"2026-10-16T18:25:00Z","v":5744,"vw":21.481129},{"c":21.5,"h":21.515,"l":21.475,"n":119,"o":21.475,"t":"2026-10-16T18:30:00Z","v":3438,"vw":21.498168},{"c":21.455,"h":21.5,"l":21.455,"n":113,"o":21.5,"t":"2026-10-16T18:35:00Z","v":3851,"vw":21.476509},{"c":21.48,"h":21.48,"l":21.445,"n":133,"o":21.455,"t":"2026-10-16T18:40:00Z","v":6420,"vw":21.459121},{"c":21.48,"h":21.505,"l":21.48,"n":85,"o":21.485,"t":"2026-10-16T18:45:00Z","v":3422,"vw":21.492653},{"c":21.51,"h":21.51,"l":21.465,"n":148,"o":21.485,"t":"2026-10-16T18:50:00Z","v":5821,"vw":21.479234},{"c":21.52,"h":21.52,"l":21.49,"n":180,"o":21.5,"t":"2026-10-16T18:55:00Z","v":6256,"vw":21.502059},{"c":21.47,"h":21.53,"l":21.465,"n":155,"o":21.53,"t":"2026-10-16T19:00:00Z","v":6394,"vw":21.49912},{"c":21.49,"h":21.5,"l":21.48,"n":162,"o":21.48,"t":"2026-10-16T19:05:00Z","v":13104,"vw":21.485927},{"c":21.56,"h":21.56,"l":21.485,"n":176,"o":21.485,"t":"2026-10-16T19:10:00Z","v":13972,"vw":21.500236},{"c":21.575,"h":21.585,"l":21.56,"n":171,"o":21.56,"t":"2026-10-16T19:15:00Z","v":6692,"vw":21.575107},{"c":21.585,"h":21.605,"l":21.585,"n":150,"o":21.59,"t":"2026-10-16T19:20:00Z","v":5870,"vw":21.593114},{"c":21.61,"h":21.61,"l":21.565,"n":283,"o":21.58,"t":"2026-10-16T19:25:00Z","v":12744,"vw":21.581476},{"c":21.66,"h":21.67,"l":21.62,"n":247,"o":21.63,"t":"2026-10-16T19:30:00Z","v":11254,"vw":21.65146},{"c":21.64,"h":21.68,"l":21.63,"n":258,"o":21.66,"t":"2026-10-16T19:35:00Z","v":16788,"vw":21.657976},{"c":21.63,"h":21.645,"l":21.625,"n":197,"o":21.645,"t":"2026-10-16T19:40:00Z","v":9855,"vw":21.632912},{"c":21.679,"h":21.69,"l":21.63,"n":338,"o":21.635,"t":"2026-10-16T19:45:00Z","v":20285,"vw":21.662303},{"c":21.66,"h":21.72,"l":21.66,"n":484,"o":21.68,"t":"2026-10-16T19:50:00Z","v":24403,"vw":21.687896},{"c":21.7,"h":21.725,"l":21.63,"n":1026,"o":21.65,"t":"2026-10-16T19:55:00Z","v":50421,"vw":21.681225},{"c":21.7,"h":21.7,"l":21.7,"n":9,"o":21.7,"t":"2026-10-16T20:00:00Z","v":111198,"vw":21.7},{"c":21.46,"h":21.8,"l":21.46,"n":31,"o":21.8,"t":"2026-10-19T13:30:00Z","v":8589,"vw":21.775656},{"c":21.745,"h":21.745,"l":21.6014,"n":47,"o":21.71,"t":"2026-10-19T13:40:00Z","v":1940,"vw":21.702505},{"c":21.73,"h":21.8,"l":21.62,"n":101,"o":21.7375,"t":"2026-10-19T13:45:00Z","v":4905,"vw":21.681139},{"c":21.6701,"h":21.73,"l":21.6701,"n":28,"o":21.73,"t":"2026-10-19T13:50:00Z","v":1026,"vw":21.683915},{"c":21.65,"h":21.69,"l":21.65,"n":28,"o":21.69,"t":"2026-10-19T13:55:00Z","v":996,"vw":21.666667},{"c":21.69,"h":21.69,"l":21.64,"n":105,"o":21.64,"t":"2026-10-19T14:00:00Z","v":2695,"vw":21.652858},{"c":21.69,"h":21.745,"l":21.67,"n":86,"o":21.74,"t":"2026-10-19T14:05:00Z","v":3715,"vw":21.701764},{"c":21.6701,"h":21.68,"l":21.67,"n":25,"o":21.68,"t":"2026-10-19T14:10:00Z","v":880,"vw":21.672648},{"c":21.64,"h":21.67,"l":21.63,"n":63,"o":21.67,"t":"2026-10-19T14:15:00Z","v":2772,"vw":21.655889},{"c":21.595,"h":21.655,"l":21.595,"n":119,"o":21.62,"t":"2026-10-19T14:20:00Z","v":5913,"vw":21.61504},{"c":21.615,"h":21.615,"l":21.59,"n":53,"o":21.59,"t":"2026-10-19T14:25:00Z","v":2070,"vw":21.602368},{"c":21.59,"h":21.615,"l":21.59,"n":97,"o":21.615,"t":"2026-10-19T14:30:00Z","v":3266,"vw":21.604739},{"c":21.595,"h":21.6,"l":21.57,"n":192,"o":21.59,"t":"2026-10-19T14:35:00Z","v":9524,"vw":21.583945},{"c":21.63,"h":21.63,"l":21.59,"n":93,"o":21.59,"t":"2026-10-19T14:40:00Z","v":2898,"vw":21.606852},{"c":21.69,"h":21.69,"l":21.615,"n":124,"o":21.62,"t":"2026-10-19T14:45:00Z","v":3724,"vw":21.645699},{"c":21.635,"h":21.675,"l":21.63,"n":113,"o":21.675,"t":"2026-10-19T14:50:00Z","v":2945,"vw":21.645983},{"c":21.6,"h":21.64,"l":21.585,"n":96,"o":21.63,"t":"2026-10-19T14:55:00Z","v":3319,"vw":21.60651},{"c":21.615,"h":21.63,"l":21.615,"n":59,"o":21.62,"t":"2026-10-19T15:00:00Z","v":1580,"vw":21.620556},{"c":21.64,"h":21.64,"l":21.63,"n":11,"o":21.63,"t":"2026-10-19T15:05:00Z","v":440,"vw":21.635},{"c":21.65,"h":21.66,"l":21.63,"n":100,"o":21.63,"t":"2026-10-19T15:10:00Z","v":5529,"vw":21.643551},{"c":21.665,"h":21.67,"l":21.62,"n":167,"o":21.655,"t":"2026-10-19T15:15:00Z","v":9832,"vw":21.640718},{"c":21.73,"h":21.73,"l":21.65,"n":109,"o":21.665,"t":"2026-10-19T15:20:00Z","v":2903,"vw":21.668758},{"c":21.73,"h":21.73,"l":21.72,"n":50,"o":21.72,"t":"2026-10-19T15:25:00Z","v":1215,"vw":21.726667},{"c":21.73,"h":21.73,"l":21.72,"n":51,"o":21.73,"t":"2026-10-19T15:30:00Z","v":1248,"vw":21.724167},{"c":21.71,"h":21.72,"l":21.69,"n":123,"o":21.72,"t":"2026-10-19T15:35:00Z","v":3345,"vw":21.704244},{"c":21.7186,"h":21.73,"l":21.7186,"n":27,"o":21.73,"t":"2026-10-19T15:40:00Z","v":779,"vw":21.72145},{"c":21.69,"h":21.69,"l":21.69,"n":26,"o":21.69,"t":"2026-10-19T15:45:00Z","v":523,"vw":21.69},{"c":21.6698,"h":21.67,"l":21.66,"n":72,"o":21.67,"t":"2026-10-19T15:50:00Z","v":2003,"vw":21.667014},{"c":21.65,"h":21.65,"l":21.64,"n":71,"o":21.65,"t":"2026-10-19T15:55:00Z","v":2333,"vw":21.643603},{"c":21.6,"h":21.645,"l":21.565,"n":125,"o":21.645,"t":"2026-10-19T16:00:00Z","v":3553,"vw":21.592901},{"c":21.605,"h":21.62,"l":21.605,"n":50,"o":21.62,"t":"2026-10-19T16:05:00Z","v":1152,"vw":21.609357},{"c":21.69,"h":21.69,"l":21.605,"n":124,"o":21.62,"t":"2026-10-19T16:10:00Z","v":4272,"vw":21.629163},{"c":21.69,"h":21.69,"l":21.69,"n":26,"o":21.69,"t":"2026-10-19T16:15:00Z","v":713,"vw":21.69},{"c":21.675,"h":21.685,"l":21.67,"n":85,"o":21.685,"t":"2026-10-19T16:20:00Z","v":2413,"vw":21.675994},{"c":21.68,"h":21.69,"l":21.68,"n":62,"o":21.69,"t":"2026-10-19T16:25:00Z","v":2077,"vw":21.687006},{"c":21.64,"h":21.67,"l":21.62,"n":113,"o":21.67,"t":"2026-10-19T16:30:00Z","v":4215,"vw":21.645496},{"c":21.625,"h":21.65,"l":21.62,"n":63,"o":21.65,"t":"2026-10-19T16:35:00Z","v":2415,"vw":21.633413},{"c":21.615,"h":21.69,"l":21.59,"n":211,"o":21.61,"t":"2026-10-19T16:40:00Z","v":21692,"vw":21.651773},{"c":21.61,"h":21.61,"l":21.61,"n":31,"o":21.61,"t":"2026-10-19T16:45:00Z","v":664,"vw":21.61},{"c":21.6,"h":21.61,"l":21.59,"n":103,"o":21.61,"t":"2026-10-19T16:50:00Z","v":3560,"vw":21.598748},{"c":21.62,"h":21.62,"l":21.61,"n":39,"o":21.61,"t":"2026-10-19T16:55:00Z","v":1088,"vw":21.613333},{"c":21.6,"h":21.61,"l":21.595,"n":95,"o":21.61,"t":"2026-10-19T17:00:00Z","v":2937,"vw":21.60362},{"c":21.645,"h":21.645,"l":21.619,"n":65,"o":21.619,"t":"2026-10-19T17:05:00Z","v":3405,"vw":21.622358},{"c":21.655,"h":21.655,"l":21.64,"n":56,"o":21.64,"t":"2026-10-19T17:10:00Z","v":1562,"vw":21.648441},{"c":21.65,"h":21.65,"l":21.65,"n":55,"o":21.65,"t":"2026-10-19T17:15:00Z","v":1204,"vw":21.65},{"c":21.665,"h":21.67,"l":21.6401,"n":116,"o":21.65,"t":"2026-10-19T17:20:00Z","v":3976,"vw":21.659534},{"c":21.68,"h":21.68,"l":21.665,"n":42,"o":21.665,"t":"2026-10-19T17:25:00Z","v":1716,"vw":21.670455},{"c":21.63,"h":21.675,"l":21.63,"n":149,"o":21.675,"t":"2026-10-19T17:30:00Z","v":7512,"vw":21.648122},{"c":21.64,"h":21.64,"l":21.63,"n":54,"o":21.63,"t":"2026-10-19T17:35:00Z","v":1286,"vw":21.634},{"c":21.66,"h":21.67,"l":21.635,"n":68,"o":21.635,"t":"2026-10-19T17:40:00Z","v":1685,"vw":21.658157},{"c":21.62,"h":21.65,"l":21.62,"n":97,"o":21.65,"t":"2026-10-19T17:45:00Z","v":4660,"vw":21.635895},{"c":21.63,"h":21.63,"l":21.61,"n":62,"o":21.61,"t":"2026-10-19T17:50:00Z","v":1363,"vw":21.615533},{"c":21.63,"h":21.635,"l":21.63,"n":75,"o":21.635,"t":"2026-10-19T17:55:00Z","v":1599,"vw":21.633843},{"c":21.63,"h":21.64,"l":21.62,"n":135,"o":21.64,"t":"2026-10-19T18:00:00Z","v":4103,"vw":21.626999},{"c":21.61,"h":21.625,"l":21.61,"n":33,"o":21.625,"t":"2026-10-19T18:05:00Z","v":454,"vw":21.6175},{"c":21.6,"h":21.61,"l":21.59,"n":99,"o":21.61,"t":"2026-10-19T18:10:00Z","v":4307,"vw":21.600429},{"c":21.61,"h":21.61,"l":21.5801,"n":92,"o":21.59,"t":"2026-10-19T18:15:00Z","v":1585,"vw":21.595925},{"c":21.61,"h":21.61,"l":21.6,"n":47,"o":21.6,"t":"2026-10-19T18:20:00Z","v":1049,"vw":21.606667},{"c":21.61,"h":21.63,"l":21.61,"n":165,"o":21.61,"t":"2026-10-19T18:25:00Z","v":6140,"vw":21.618542},{"c":21.56,"h":21.6,"l":21.56,"n":86,"o":21.6,"t":"2026-10-19T18:30:00Z","v":3307,"vw":21.588095},{"c":21.57,"h":21.57,"l":21.57,"n":16,"o":21.57,"t":"2026-10-19T18:35:00Z","v":339,"vw":21.57},{"c":21.59,"h":21.6351,"l":21.58,"n":209,"o":21.58,"t":"2026-10-19T18:40:00Z","v":9348,"vw":21.603209},{"c":21.61,"h":21.61,"l":21.5901,"n":74,"o":21.6,"t":"2026-10-19T18:45:00Z","v":1760,"vw":21.60047},{"c":21.645,"h":21.65,"l":21.61,"n":156,"o":21.61,"t":"2026-10-19T18:50:00Z","v":6886,"vw":21.632413},{"c":21.58,"h":21.64,"l":21.58,"n":115,"o":21.64,"t":"2026-10-19T18:55:00Z","v":5319,"vw":21.618798},{"c":21.55,"h":21.56,"l":21.55,"n":57,"o":21.56,"t":"2026-10-19T19:00:00Z","v":2367,"vw":21.555806},{"c":21.55,"h":21.55,"l":21.54,"n":58,"o":21.54,"t":"2026-10-19T19:05:00Z","v":1665,"vw":21.540996},{"c":21.505,"h":21.53,"l":21.49,"n":180,"o":21.53,"t":"2026-10-19T19:10:00Z","v":4566,"vw":21.507303},{"c":21.505,"h":21.505,"l":21.492,"n":66,"o":21.492,"t":"2026-10-19T19:15:00Z","v":1207,"vw":21.502204},{"c":21.49,"h":21.505,"l":21.48,"n":181,"o":21.505,"t":"2026-10-19T19:20:00Z","v":5224,"vw":21.490671},{"c":21.43,"h":21.48,"l":21.43,"n":423,"o":21.48,"t":"2026-10-19T19:25:00Z","v":19338,"vw":21.460153},{"c":21.4,"h":21.42,"l":21.38,"n":291,"o":21.42,"t":"2026-10-19T19:30:00Z","v":9043,"vw":21.40202},{"c":21.44,"h":21.44,"l":21.39,"n":385,"o":21.39,"t":"2026-10-19T19:35:00Z","v":18289,"vw":21.425019},{"c":21.45,"h":21.455,"l":21.43,"n":351,"o":21.44,"t":"2026-10-19T19:40:00Z","v":13419,"vw":21.440151},{"c":21.465,"h":21.485,"l":21.45,"n":427,"o":21.46,"t":"2026-10-19T19:45:00Z","v":16546,"vw":21.474491},{"c":21.5,"h":21.5,"l":21.45,"n":492,"o":21.465,"t":"2026-10-19T19:50:00Z","v":31014,"vw":21.469443},{"c":21.6,"h":21.615,"l":21.46,"n":2274,"o":21.51,"t":"2026-10-19T19:55:00Z","v":162938,"vw":21.563472},{"c":21.6,"h":21.6,"l":21.6,"n":26,"o":21.6,"t":"2026-10-19T20:00:00Z","v":641875,"vw":21.6},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-19T20:25:00Z","v":5903,"vw":21.6},{"c":21.79,"h":21.81,"l":21.61,"n":66,"o":21.61,"t":"2026-10-20T13:30:00Z","v":8364,"vw":21.667147},{"c":21.9,"h":21.9,"l":21.82,"n":146,"o":21.82,"t":"2026-10-20T13:35:00Z","v":3769,"vw":21.85881},{"c":21.885,"h":21.9799,"l":21.85,"n":118,"o":21.89,"t":"2026-10-20T13:40:00Z","v":4204,"vw":21.928006},{"c":21.935,"h":21.94,"l":21.83,"n":81,"o":21.885,"t":"2026-10-20T13:45:00Z","v":9546,"vw":21.877961},{"c":21.96,"h":21.99,"l":21.9,"n":148,"o":21.96,"t":"2026-10-20T13:50:00Z","v":4519,"vw":21.946517},{"c":22,"h":22.029,"l":21.95,"n":109,"o":22.029,"t":"2026-10-20T13:55:00Z","v":4663,"vw":21.985125},{"c":21.94,"h":21.985,"l":21.94,"n":20,"o":21.985,"t":"2026-10-20T14:00:00Z","v":576,"vw":21.96154},{"c":21.925,"h":21.925,"l":21.87,"n":37,"o":21.89,"t":"2026-10-20T14:05:00Z","v":900,"vw":21.89625},{"c":21.88,"h":21.89,"l":21.88,"n":30,"o":21.89,"t":"2026-10-20T14:10:00Z","v":732,"vw":21.8825},{"c":21.95,"h":21.99,"l":21.865,"n":77,"o":21.865,"t":"2026-10-20T14:15:00Z","v":5671,"vw":21.88709},{"c":22.135,"h":22.135,"l":21.96,"n":84,"o":21.99,"t":"2026-10-20T14:20:00Z","v":2613,"vw":22.021717},{"c":22.16,"h":22.17,"l":22.12,"n":61,"o":22.12,"t":"2026-10-20T14:25:00Z","v":1954,"vw":22.142079},{"c":22.21,"h":22.21,"l":22.12,"n":184,"o":22.19,"t":"2026-10-20T14:30:00Z","v":8289,"vw":22.160433},{"c":22.17,"h":22.21,"l":22.17,"n":58,"o":22.21,"t":"2026-10-20T14:35:00Z","v":1862,"vw":22.182162},{"c":22.1299,"h":22.185,"l":22.1299,"n":79,"o":22.16,"t":"2026-10-20T14:40:00Z","v":4644,"vw":22.155055},{"c":22.11,"h":22.17,"l":22.11,"n":70,"o":22.14,"t":"2026-10-20T14:45:00Z","v":2843,"vw":22.141257},{"c":22.305,"h":22.305,"l":22.11,"n":198,"o":22.12,"t":"2026-10-20T14:50:00Z","v":8048,"vw":22.162475},{"c":22.345,"h":22.345,"l":22.34,"n":35,"o":22.34,"t":"2026-10-20T14:55:00Z","v":1285,"vw":22.342238},{"c":22.25,"h":22.345,"l":22.25,"n":197,"o":22.345,"t":"2026-10-20T15:00:00Z","v":8520,"vw":22.293741},{"c":22.265,"h":22.265,"l":22.23,"n":35,"o":22.23,"t":"2026-10-20T15:05:00Z","v":1185,"vw":22.241},{"c":22.24,"h":22.27,"l":22.22,"n":52,"o":22.27,"t":"2026-10-20T15:10:00Z","v":2378,"vw":22.248343},{"c":22.26,"h":22.29,"l":22.26,"n":107,"o":22.28,"t":"2026-10-20T15:15:00Z","v":4342,"vw":22.273998},{"c":22.24,"h":22.27,"l":22.24,"n":91,"o":22.26,"t":"2026-10-20T15:20:00Z","v":3706,"vw":22.25913},{"c":22.25,"h":22.26,"l":22.235,"n":82,"o":22.24,"t":"2026-10-20T15:25:00Z","v":4504,"vw":22.2469},{"c":22.21,"h":22.24,"l":22.185,"n":71,"o":22.24,"t":"2026-10-20T15:30:00Z","v":3258,"vw":22.204604},{"c":22.23,"h":22.23,"l":22.22,"n":39,"o":22.22,"t":"2026-10-20T15:35:00Z","v":974,"vw":22.222053},{"c":22.2218,"h":22.245,"l":22.2,"n":56,"o":22.24,"t":"2026-10-20T15:40:00Z","v":3429,"vw":22.226105},{"c":22.2,"h":22.205,"l":22.2,"n":42,"o":22.205,"t":"2026-10-20T15:45:00Z","v":1370,"vw":22.202},{"c":22.21,"h":22.21,"l":22.195,"n":50,"o":22.195,"t":"2026-10-20T15:50:00Z","v":2212,"vw":22.204643},{"c":22.15,"h":22.21,"l":22.15,"n":130,"o":22.21,"t":"2026-10-20T15:55:00Z","v":6330,"vw":22.167394},{"c":22.08,"h":22.13,"l":22.08,"n":128,"o":22.13,"t":"2026-10-20T16:00:00Z","v":3798,"vw":22.107369},{"c":22.1412,"h":22.15,"l":22.09,"n":124,"o":22.09,"t":"2026-10-20T16:05:00Z","v":4761,"vw":22.126877},{"c":22.15,"h":22.15,"l":22.13,"n":70,"o":22.13,"t":"2026-10-20T16:10:00Z","v":2035,"vw":22.138811},{"c":22.13,"h":22.14,"l":22.095,"n":107,"o":22.14,"t":"2026-10-20T16:15:00Z","v":5101,"vw":22.119648},{"c":22.14,"h":22.165,"l":22.14,"n":78,"o":22.14,"t":"2026-10-20T16:20:00Z","v":2865,"vw":22.148333},{"c":22.13,"h":22.13,"l":22.11,"n":14,"o":22.11,"t":"2026-10-20T16:25:00Z","v":651,"vw":22.126},{"c":22.12,"h":22.15,"l":22.11,"n":78,"o":22.11,"t":"2026-10-20T16:30:00Z","v":2527,"vw":22.130417},{"c":22.1474,"h":22.16,"l":22.13,"n":58,"o":22.15,"t":"2026-10-20T16:35:00Z","v":2086,"vw":22.14749},{"c":22.15,"h":22.16,"l":22.15,"n":47,"o":22.16,"t":"2026-10-20T16:40:00Z","v":1262,"vw":22.156667},{"c":22.18,"h":22.18,"l":22.17,"n":82,"o":22.17,"t":"2026-10-20T16:45:00Z","v":2438,"vw":22.177991},{"c":22.095,"h":22.16,"l":22.095,"n":144,"o":22.16,"t":"2026-10-20T16:50:00Z","v":5360,"vw":22.122471},{"c":22.07,"h":22.085,"l":22.055,"n":93,"o":22.085,"t":"2026-10-20T16:55:00Z","v":3149,"vw":22.064473},{"c":22.05,"h":22.08,"l":22.05,"n":75,"o":22.08,"t":"2026-10-20T17:00:00Z","v":2638,"vw":22.069667},{"c":22.025,"h":22.05,"l":22.005,"n":99,"o":22.05,"t":"2026-10-20T17:05:00Z","v":4127,"vw":22.0252},{"c":22.06,"h":22.06,"l":22.02,"n":138,"o":22.02,"t":"2026-10-20T17:10:00Z","v":7074,"vw":22.049318},{"c":22.08,"h":22.08,"l":22.08,"n":15,"o":22.08,"t":"2026-10-20T17:15:00Z","v":626,"vw":22.08},{"c":22.09,"h":22.09,"l":22.07,"n":58,"o":22.07,"t":"2026-10-20T17:20:00Z","v":2065,"vw":22.077143},{"c":22.17,"h":22.21,"l":22.09,"n":231,"o":22.12,"t":"2026-10-20T17:25:00Z","v":42542,"vw":22.184046},{"c":22.145,"h":22.16,"l":22.11,"n":153,"o":22.16,"t":"2026-10-20T17:30:00Z","v":7956,"vw":22.132279},{"c":22.11,"h":22.145,"l":22.09,"n":119,"o":22.145,"t":"2026-10-20T17:35:00Z","v":6411,"vw":22.124475},{"c":22.11,"h":22.125,"l":22.1,"n":66,"o":22.11,"t":"2026-10-20T17:40:00Z","v":2738,"vw":22.113906},{"c":22.13,"h":22.14,"l":22.125,"n":89,"o":22.125,"t":"2026-10-20T17:45:00Z","v":3539,"vw":22.128514},{"c":22.14,"h":22.155,"l":22.14,"n":90,"o":22.14,"t":"2026-10-20T17:50:00Z","v":3366,"vw":22.14627},{"c":22.11,"h":22.14,"l":22.11,"n":122,"o":22.14,"t":"2026-10-20T17:55:00Z","v":4610,"vw":22.125622},{"c":22.11,"h":22.11,"l":22.09,"n":73,"o":22.1,"t":"2026-10-20T18:00:00Z","v":2581,"vw":22.101921},{"c":22.1,"h":22.1,"l":22.09,"n":71,"o":22.09,"t":"2026-10-20T18:05:00Z","v":924,"vw":22.096667},{"c":22.09,"h":22.1,"l":22.07,"n":173,"o":22.09,"t":"2026-10-20T18:10:00Z","v":14352,"vw":22.081207},{"c":22.09,"h":22.11,"l":22.09,"n":35,"o":22.0951,"t":"2026-10-20T18:15:00Z","v":1655,"vw":22.097726},{"c":22.09,"h":22.105,"l":22.09,"n":35,"o":22.105,"t":"2026-10-20T18:20:00Z","v":1195,"vw":22.100556},{"c":22.12,"h":22.12,"l":22.105,"n":36,"o":22.12,"t":"2026-10-20T18:25:00Z","v":1340,"vw":22.115714},{"c":22.13,"h":22.135,"l":22.12,"n":59,"o":22.12,"t":"2026-10-20T18:30:00Z","v":2298,"vw":22.129167},{"c":22.09,"h":22.13,"l":22.08,"n":143,"o":22.13,"t":"2026-10-20T18:35:00Z","v":9114,"vw":22.099254},{"c":22.07,"h":22.1,"l":22.07,"n":38,"o":22.08,"t":"2026-10-20T18:40:00Z","v":1326,"vw":22.091667},{"c":22.11,"h":22.13,"l":22.07,"n":123,"o":22.08,"t":"2026-10-20T18:45:00Z","v":5697,"vw":22.100124},{"c":22.0962,"h":22.1,"l":22.09,"n":60,"o":22.1,"t":"2026-10-20T18:50:00Z","v":2138,"vw":22.096461},{"c":22.08,"h":22.095,"l":22.07,"n":113,"o":22.08,"t":"2026-10-20T18:55:00Z","v":5283,"vw":22.075605},{"c":22.125,"h":22.1305,"l":22.085,"n":57,"o":22.085,"t":"2026-10-20T19:00:00Z","v":2992,"vw":22.118845},{"c":22.12,"h":22.13,"l":22.115,"n":89,"o":22.115,"t":"2026-10-20T19:05:00Z","v":2628,"vw":22.122792},{"c":22.1,"h":22.115,"l":22.09,"n":148,"o":22.1,"t":"2026-10-20T19:10:00Z","v":7453,"vw":22.097835},{"c":22.14,"h":22.14,"l":22.1,"n":96,"o":22.1,"t":"2026-10-20T19:15:00Z","v":2847,"vw":22.118636},{"c":22.145,"h":22.145,"l":22.13,"n":53,"o":22.13,"t":"2026-10-20T19:20:00Z","v":1903,"vw":22.1375},{"c":22.12,"h":22.15,"l":22.11,"n":213,"o":22.13,"t":"2026-10-20T19:25:00Z","v":9938,"vw":22.130405},{"c":22.2029,"h":22.2225,"l":22.12,"n":265,"o":22.12,"t":"2026-10-20T19:30:00Z","v":14373,"vw":22.168142},{"c":22.19,"h":22.24,"l":22.19,"n":256,"o":22.215,"t":"2026-10-20T19:35:00Z","v":10932,"vw":22.214898},{"c":22.24,"h":22.24,"l":22.18,"n":180,"o":22.18,"t":"2026-10-20T19:40:00Z","v":10763,"vw":22.203447},{"c":22.18,"h":22.24,"l":22.165,"n":290,"o":22.23,"t":"2026-10-20T19:45:00Z","v":11787,"vw":22.198976},{"c":22.15,"h":22.18,"l":22.13,"n":468,"o":22.18,"t":"2026-10-20T19:50:00Z","v":24759,"vw":22.154108},{"c":22.23,"h":22.28,"l":22.15,"n":1838,"o":22.15,"t":"2026-10-20T19:55:00Z","v":124597,"vw":22.233517},{"c":22.24,"h":22.24,"l":22.24,"n":48,"o":22.24,"t":"2026-10-20T20:00:00Z","v":522905,"vw":22.24},{"c":22.26,"h":22.35,"l":22,"n":116,"o":22.26,"t":"2026-10-21T13:30:00Z","v":25309,"vw":22.255017},{"c":22.22,"h":22.245,"l":22.22,"n":21,"o":22.225,"t":"2026-10-21T13:35:00Z","v":2058,"vw":22.228805},{"c":22.295,"h":22.295,"l":22.12,"n":82,"o":22.12,"t":"2026-10-21T13:40:00Z","v":2836,"vw":22.246694},{"c":22.295,"h":22.295,"l":22.295,"n":9,"o":22.295,"t":"2026-10-21T13:55:00Z","v":202,"vw":22.295},{"c":22.245,"h":22.3,"l":22.22,"n":141,"o":22.24,"t":"2026-10-21T14:00:00Z","v":4888,"vw":22.258321},{"c":22.27,"h":22.325,"l":22.2,"n":113,"o":22.21,"t":"2026-10-21T14:05:00Z","v":9586,"vw":22.245895},{"c":22.32,"h":22.32,"l":22.3,"n":41,"o":22.3,"t":"2026-10-21T14:10:00Z","v":1825,"vw":22.311826},{"c":22.26,"h":22.345,"l":22.25,"n":94,"o":22.345,"t":"2026-10-21T14:15:00Z","v":8814,"vw":22.303442},{"c":22.37,"h":22.39,"l":22.31,"n":184,"o":22.31,"t":"2026-10-21T14:20:00Z","v":10016,"vw":22.341099},{"c":22.44,"h":22.46,"l":22.365,"n":200,"o":22.38,"t":"2026-10-21T14:25:00Z","v":64488,"vw":22.376609},{"c":22.36,"h":22.525,"l":22.32,"n":280,"o":22.44,"t":"2026-10-21T14:30:00Z","v":26360,"vw":22.446987},{"c":22.43,"h":22.45,"l":22.375,"n":58,"o":22.38,"t":"2026-10-21T14:35:00Z","v":2511,"vw":22.421385},{"c":22.37,"h":22.43,"l":22.36,"n":52,"o":22.43,"t":"2026-10-21T14:40:00Z","v":3242,"vw":22.410435},{"c":22.43,"h":22.43,"l":22.42,"n":23,"o":22.42,"t":"2026-10-21T14:45:00Z","v":1135,"vw":22.4275},{"c":22.43,"h":22.43,"l":22.42,"n":16,"o":22.42,"t":"2026-10-21T14:50:00Z","v":578,"vw":22.4225},{"c":22.43,"h":22.44,"l":22.39,"n":117,"o":22.41,"t":"2026-10-21T14:55:00Z","v":3795,"vw":22.411053},{"c":22.39,"h":22.44,"l":22.33,"n":229,"o":22.38,"t":"2026-10-21T15:00:00Z","v":15719,"vw":22.365758},{"c":22.33,"h":22.385,"l":22.32,"n":49,"o":22.385,"t":"2026-10-21T15:05:00Z","v":4324,"vw":22.370241},{"c":22.35,"h":22.37,"l":22.345,"n":53,"o":22.35,"t":"2026-10-21T15:10:00Z","v":2678,"vw":22.354843},{"c":22.4,"h":22.4,"l":22.35,"n":77,"o":22.35,"t":"2026-10-21T15:15:00Z","v":6114,"vw":22.370582},{"c":22.425,"h":22.43,"l":22.4,"n":48,"o":22.4,"t":"2026-10-21T15:20:00Z","v":2560,"vw":22.416531},{"c":22.48,"h":22.48,"l":22.45,"n":73,"o":22.45,"t":"2026-10-21T15:25:00Z","v":7336,"vw":22.462616},{"c":22.41,"h":22.45,"l":22.41,"n":95,"o":22.45,"t":"2026-10-21T15:30:00Z","v":4854,"vw":22.438989},{"c":22.35,"h":22.415,"l":22.345,"n":97,"o":22.4,"t":"2026-10-21T15:35:00Z","v":3497,"vw":22.382798},{"c":22.32,"h":22.36,"l":22.32,"n":55,"o":22.32,"t":"2026-10-21T15:40:00Z","v":1712,"vw":22.330291},{"c":22.425,"h":22.44,"l":22.33,"n":198,"o":22.35,"t":"2026-10-21T15:45:00Z","v":8892,"vw":22.369947},{"c":22.43,"h":22.445,"l":22.41,"n":95,"o":22.425,"t":"2026-10-21T15:50:00Z","v":4596,"vw":22.437318},{"c":22.49,"h":22.56,"l":22.44,"n":189,"o":22.44,"t":"2026-10-21T15:55:00Z","v":14456,"vw":22.490654},{"c":22.565,"h":22.57,"l":22.525,"n":63,"o":22.525,"t":"2026-10-21T16:00:00Z","v":3294,"vw":22.561237},{"c":22.57,"h":22.57,"l":22.51,"n":179,"o":22.56,"t":"2026-10-21T16:05:00Z","v":9388,"vw":22.536204},{"c":22.56,"h":22.57,"l":22.545,"n":43,"o":22.56,"t":"2026-10-21T16:10:00Z","v":2825,"vw":22.552142},{"c":22.575,"h":22.58,"l":22.56,"n":125,"o":22.57,"t":"2026-10-21T16:15:00Z","v":6835,"vw":22.572384},{"c":22.565,"h":22.575,"l":22.54,"n":101,"o":22.575,"t":"2026-10-21T16:20:00Z","v":4708,"vw":22.560121},{"c":22.5,"h":22.565,"l":22.49,"n":117,"o":22.565,"t":"2026-10-21T16:25:00Z","v":5852,"vw":22.523668},{"c":22.51,"h":22.53,"l":22.495,"n":78,"o":22.52,"t":"2026-10-21T16:30:00Z","v":4031,"vw":22.512321},{"c":22.605,"h":22.605,"l":22.5093,"n":158,"o":22.5093,"t":"2026-10-21T16:35:00Z","v":7903,"vw":22.535435},{"c":22.51,"h":22.575,"l":22.51,"n":128,"o":22.57,"t":"2026-10-21T16:40:00Z","v":5155,"vw":22.535779},{"c":22.49,"h":22.5,"l":22.49,"n":79,"o":22.5,"t":"2026-10-21T16:45:00Z","v":2673,"vw":22.493632},{"c":22.49,"h":22.52,"l":22.49,"n":80,"o":22.51,"t":"2026-10-21T16:50:00Z","v":4142,"vw":22.507312},{"c":22.46,"h":22.495,"l":22.46,"n":60,"o":22.495,"t":"2026-10-21T16:55:00Z","v":1936,"vw":22.483182},{"c":22.485,"h":22.49,"l":22.445,"n":140,"o":22.49,"t":"2026-10-21T17:00:00Z","v":7418,"vw":22.472453},{"c":22.54,"h":22.54,"l":22.49,"n":108,"o":22.49,"t":"2026-10-21T17:05:00Z","v":8743,"vw":22.514368},{"c":22.495,"h":22.555,"l":22.49,"n":129,"o":22.55,"t":"2026-10-21T17:10:00Z","v":5503,"vw":22.528539},{"c":22.51,"h":22.51,"l":22.49,"n":115,"o":22.495,"t":"2026-10-21T17:15:00Z","v":6028,"vw":22.50276},{"c":22.505,"h":22.51,"l":22.48,"n":67,"o":22.5,"t":"2026-10-21T17:20:00Z","v":3080,"vw":22.506667},{"c":22.505,"h":22.505,"l":22.5,"n":42,"o":22.505,"t":"2026-10-21T17:25:00Z","v":1621,"vw":22.5045},{"c":22.53,"h":22.53,"l":22.5,"n":172,"o":22.51,"t":"2026-10-21T17:30:00Z","v":9311,"vw":22.510948},{"c":22.535,"h":22.55,"l":22.53,"n":119,"o":22.54,"t":"2026-10-21T17:35:00Z","v":4198,"vw":22.539856},{"c":22.6,"h":22.6,"l":22.55,"n":115,"o":22.55,"t":"2026-10-21T17:40:00Z","v":4224,"vw":22.572084},{"c":22.67,"h":22.68,"l":22.6,"n":152,"o":22.6,"t":"2026-10-21T17:45:00Z","v":9566,"vw":22.624718},{"c":22.71,"h":22.71,"l":22.67,"n":143,"o":22.68,"t":"2026-10-21T17:50:00Z","v":7177,"vw":22.692542},{"c":22.715,"h":22.735,"l":22.7,"n":175,"o":22.7,"t":"2026-10-21T17:55:00Z","v":9087,"vw":22.718895},{"c":22.74,"h":22.74,"l":22.72,"n":92,"o":22.73,"t":"2026-10-21T18:00:00Z","v":4974,"vw":22.728111},{"c":22.76,"h":22.76,"l":22.74,"n":134,"o":22.74,"t":"2026-10-21T18:05:00Z","v":6593,"vw":22.751048},{"c":22.77,"h":22.77,"l":22.76,"n":82,"o":22.76,"t":"2026-10-21T18:10:00Z","v":3579,"vw":22.763605},{"c":22.79,"h":22.79,"l":22.76,"n":105,"o":22.77,"t":"2026-10-21T18:15:00Z","v":4861,"vw":22.77854},{"c":22.79,"h":22.81,"l":22.785,"n":225,"o":22.785,"t":"2026-10-21T18:20:00Z","v":10303,"vw":22.796881},{"c":22.775,"h":22.79,"l":22.7675,"n":97,"o":22.79,"t":"2026-10-21T18:25:00Z","v":5230,"vw":22.77746},{"c":22.82,"h":22.835,"l":22.775,"n":231,"o":22.775,"t":"2026-10-21T18:30:00Z","v":8639,"vw":22.805515},{"c":22.815,"h":22.82,"l":22.81,"n":83,"o":22.814,"t":"2026-10-21T18:35:00Z","v":4053,"vw":22.812597},{"c":22.82,"h":22.83,"l":22.799,"n":135,"o":22.83,"t":"2026-10-21T18:40:00Z","v":4939,"vw":22.809422},{"c":22.76,"h":22.84,"l":22.76,"n":269,"o":22.825,"t":"2026-10-21T18:45:00Z","v":11300,"vw":22.804038},{"c":22.73,"h":22.775,"l":22.72,"n":174,"o":22.77,"t":"2026-10-21T18:50:00Z","v":18198,"vw":22.753836},{"c":22.615,"h":22.73,"l":22.585,"n":251,"o":22.73,"t":"2026-10-21T18:55:00Z","v":12280,"vw":22.655438},{"c":22.55,"h":22.615,"l":22.55,"n":211,"o":22.615,"t":"2026-10-21T19:00:00Z","v":7589,"vw":22.579686},{"c":22.56,"h":22.6,"l":22.54,"n":236,"o":22.57,"t":"2026-10-21T19:05:00Z","v":11330,"vw":22.571597},{"c":22.52,"h":22.57,"l":22.505,"n":181,"o":22.57,"t":"2026-10-21T19:10:00Z","v":6785,"vw":22.532833},{"c":22.59,"h":22.6,"l":22.53,"n":233,"o":22.55,"t":"2026-10-21T19:15:00Z","v":11522,"vw":22.577302},{"c":22.61,"h":22.61,"l":22.57,"n":273,"o":22.59,"t":"2026-10-21T19:20:00Z","v":13788,"vw":22.595303},{"c":22.66,"h":22.67,"l":22.63,"n":190,"o":22.63,"t":"2026-10-21T19:25:00Z","v":7590,"vw":22.656918},{"c":22.76,"h":22.765,"l":22.665,"n":298,"o":22.67,"t":"2026-10-21T19:30:00Z","v":14715,"vw":22.706031},{"c":22.79,"h":22.84,"l":22.77,"n":315,"o":22.78,"t":"2026-10-21T19:35:00Z","v":17382,"vw":22.800121},{"c":22.84,"h":22.855,"l":22.78,"n":270,"o":22.78,"t":"2026-10-21T19:40:00Z","v":14535,"vw":22.826417},{"c":22.82,"h":22.85,"l":22.81,"n":366,"o":22.84,"t":"2026-10-21T19:45:00Z","v":19581,"vw":22.829088},{"c":22.81,"h":22.84,"l":22.79,"n":494,"o":22.82,"t":"2026-10-21T19:50:00Z","v":27387,"vw":22.819297},{"c":22.765,"h":22.855,"l":22.75,"n":1866,"o":22.815,"t":"2026-10-21T19:55:00Z","v":107565,"vw":22.797494},{"c":22.76,"h":22.76,"l":22.76,"n":31,"o":22.76,"t":"2026-10-21T20:00:00Z","v":261599,"vw":22.76},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-21T20:45:00Z","v":753,"vw":22.76},{"c":22.82,"h":22.95,"l":22.6701,"n":172,"o":22.88,"t":"2026-10-22T13:30:00Z","v":18883,"vw":22.827147},{"c":22.92,"h":22.97,"l":22.82,"n":20,"o":22.82,"t":"2026-10-22T13:35:00Z","v":1119,"vw":22.924233},{"c":22.9,"h":23.14,"l":22.83,"n":169,"o":22.92,"t":"2026-10-22T13:40:00Z","v":13772,"vw":22.990857},{"c":23.0799,"h":23.08,"l":22.87,"n":156,"o":22.9,"t":"2026-10-22T13:45:00Z","v":7657,"vw":22.993001},{"c":23,"h":23.1,"l":23,"n":31,"o":23.055,"t":"2026-10-22T13:50:00Z","v":2272,"vw":23.060293},{"c":23.07,"h":23.1,"l":23.01,"n":40,"o":23.01,"t":"2026-10-22T13:55:00Z","v":2311,"vw":23.057497},{"c":23.06,"h":23.1,"l":23.02,"n":120,"o":23.1,"t":"2026-10-22T14:00:00Z","v":5325,"vw":23.057881},{"c":23.105,"h":23.105,"l":23.02,"n":155,"o":23.02,"t":"2026-10-22T14:05:00Z","v":5485,"vw":23.054597},{"c":23.17,"h":23.17,"l":23.11,"n":102,"o":23.115,"t":"2026-10-22T14:10:00Z","v":2490,"vw":23.137512},{"c":23.2384,"h":23.2384,"l":23.195,"n":100,"o":23.2,"t":"2026-10-22T14:15:00Z","v":3548,"vw":23.216435},{"c":23.18,"h":23.21,"l":23.17,"n":103,"o":23.21,"t":"2026-10-22T14:20:00Z","v":2774,"vw":23.182526},{"c":23.125,"h":23.18,"l":23.125,"n":127,"o":23.18,"t":"2026-10-22T14:25:00Z","v":3154,"vw":23.158952},{"c":23,"h":23.16,"l":23,"n":380,"o":23.125,"t":"2026-10-22T14:30:00Z","v":21655,"vw":23.107492},{"c":23.015,"h":23.045,"l":22.96,"n":207,"o":23.01,"t":"2026-10-22T14:35:00Z","v":6466,"vw":23.002999},{"c":23.05,"h":23.08,"l":23.03,"n":143,"o":23.03,"t":"2026-10-22T14:40:00Z","v":3750,"vw":23.0464},{"c":23.01,"h":23.09,"l":23.01,"n":175,"o":23.08,"t":"2026-10-22T14:45:00Z","v":5307,"vw":23.059387},{"c":23.1,"h":23.1,"l":23.03,"n":159,"o":23.05,"t":"2026-10-22T14:50:00Z","v":5450,"vw":23.056041},{"c":23.11,"h":23.13,"l":23.1,"n":141,"o":23.11,"t":"2026-10-22T14:55:00Z","v":3639,"vw":23.115547},{"c":23.14,"h":23.14,"l":23.095,"n":149,"o":23.115,"t":"2026-10-22T15:00:00Z","v":4623,"vw":23.112654},{"c":23.16,"h":23.18,"l":23.14,"n":129,"o":23.15,"t":"2026-10-22T15:05:00Z","v":3922,"vw":23.16336},{"c":23.17,"h":23.185,"l":23.17,"n":192,"o":23.1703,"t":"2026-10-22T15:10:00Z","v":10935,"vw":23.177971},{"c":23.205,"h":23.23,"l":23.17,"n":205,"o":23.17,"t":"2026-10-22T15:15:00Z","v":8350,"vw":23.19758},{"c":23.255,"h":23.26,"l":23.23,"n":151,"o":23.23,"t":"2026-10-22T15:20:00Z","v":5391,"vw":23.24481},{"c":23.27,"h":23.27,"l":23.23,"n":192,"o":23.255,"t":"2026-10-22T15:25:00Z","v":13868,"vw":23.254241},{"c":23.285,"h":23.29,"l":23.2438,"n":160,"o":23.28,"t":"2026-10-22T15:30:00Z","v":7071,"vw":23.27893},{"c":23.28,"h":23.29,"l":23.265,"n":140,"o":23.285,"t":"2026-10-22T15:35:00Z","v":5045,"vw":23.276629},{"c":23.25,"h":23.33,"l":23.2,"n":270,"o":23.29,"t":"2026-10-22T15:40:00Z","v":18279,"vw":23.272447},{"c":23.31,"h":23.31,"l":23.23,"n":140,"o":23.23,"t":"2026-10-22T15:45:00Z","v":4466,"vw":23.270878},{"c":23.32,"h":23.32,"l":23.305,"n":94,"o":23.31,"t":"2026-10-22T15:50:00Z","v":2264,"vw":23.31442},{"c":23.28,"h":23.32,"l":23.27,"n":160,"o":23.32,"t":"2026-10-22T15:55:00Z","v":6054,"vw":23.283195},{"c":23.3,"h":23.32,"l":23.29,"n":137,"o":23.3,"t":"2026-10-22T16:00:00Z","v":4195,"vw":23.29683},{"c":23.31,"h":23.32,"l":23.3,"n":126,"o":23.32,"t":"2026-10-22T16:05:00Z","v":4054,"vw":23.310174},{"c":23.35,"h":23.35,"l":23.26,"n":175,"o":23.28,"t":"2026-10-22T16:10:00Z","v":8058,"vw":23.304663},{"c":23.35,"h":23.375,"l":23.34,"n":76,"o":23.375,"t":"2026-10-22T16:15:00Z","v":4189,"vw":23.353028},{"c":23.35,"h":23.36,"l":23.34,"n":85,"o":23.355,"t":"2026-10-22T16:20:00Z","v":4940,"vw":23.354633},{"c":23.3677,"h":23.4,"l":23.34,"n":155,"o":23.35,"t":"2026-10-22T16:25:00Z","v":9172,"vw":23.370925},{"c":23.37,"h":23.38,"l":23.35,"n":99,"o":23.35,"t":"2026-10-22T16:30:00Z","v":6267,"vw":23.360904},{"c":23.3,"h":23.365,"l":23.3,"n":161,"o":23.365,"t":"2026-10-22T16:35:00Z","v":7200,"vw":23.327974},{"c":23.3,"h":23.3062,"l":23.265,"n":114,"o":23.3,"t":"2026-10-22T16:40:00Z","v":8495,"vw":23.280761},{"c":23.31,"h":23.31,"l":23.28,"n":142,"o":23.3,"t":"2026-10-22T16:45:00Z","v":6195,"vw":23.29422},{"c":23.33,"h":23.33,"l":23.31,"n":108,"o":23.3101,"t":"2026-10-22T16:50:00Z","v":5331,"vw":23.315139},{"c":23.36,"h":23.365,"l":23.33,"n":171,"o":23.335,"t":"2026-10-22T16:55:00Z","v":8029,"vw":23.344088},{"c":23.27,"h":23.34,"l":23.27,"n":132,"o":23.34,"t":"2026-10-22T17:00:00Z","v":5009,"vw":23.292787},{"c":23.27,"h":23.27,"l":23.235,"n":115,"o":23.27,"t":"2026-10-22T17:05:00Z","v":4278,"vw":23.250668},{"c":23.235,"h":23.275,"l":23.235,"n":115,"o":23.275,"t":"2026-10-22T17:10:00Z","v":7135,"vw":23.246872},{"c":23.235,"h":23.26,"l":23.23,"n":123,"o":23.24,"t":"2026-10-22T17:15:00Z","v":5180,"vw":23.246681},{"c":23.24,"h":23.24,"l":23.235,"n":143,"o":23.235,"t":"2026-10-22T17:20:00Z","v":4481,"vw":23.237184},{"c":23.27,"h":23.27,"l":23.24,"n":201,"o":23.24,"t":"2026-10-22T17:25:00Z","v":8498,"vw":23.25764},{"c":23.28,"h":23.29,"l":23.275,"n":95,"o":23.275,"t":"2026-10-22T17:30:00Z","v":3690,"vw":23.282341},{"c":23.24,"h":23.28,"l":23.235,"n":191,"o":23.28,"t":"2026-10-22T17:35:00Z","v":7606,"vw":23.257868},{"c":23.24,"h":23.24,"l":23.225,"n":129,"o":23.23,"t":"2026-10-22T17:40:00Z","v":4397,"vw":23.229977},{"c":23.195,"h":23.24,"l":23.195,"n":100,"o":23.235,"t":"2026-10-22T17:45:00Z","v":3932,"vw":23.220432},{"c":23.19,"h":23.19,"l":23.14,"n":182,"o":23.19,"t":"2026-10-22T17:50:00Z","v":10116,"vw":23.165593},{"c":23.23,"h":23.23,"l":23.175,"n":47,"o":23.175,"t":"2026-10-22T17:55:00Z","v":1749,"vw":23.197976},{"c":23.21,"h":23.23,"l":23.21,"n":85,"o":23.23,"t":"2026-10-22T18:00:00Z","v":3482,"vw":23.217858},{"c":23.24,"h":23.24,"l":23.22,"n":116,"o":23.22,"t":"2026-10-22T18:05:00Z","v":4350,"vw":23.23117},{"c":23.3,"h":23.3095,"l":23.25,"n":219,"o":23.25,"t":"2026-10-22T18:10:00Z","v":9468,"vw":23.273942},{"c":23.365,"h":23.365,"l":23.31,"n":108,"o":23.319,"t":"2026-10-22T18:15:00Z","v":5969,"vw":23.339996},{"c":23.325,"h":23.38,"l":23.32,"n":218,"o":23.37,"t":"2026-10-22T18:20:00Z","v":13364,"vw":23.340108},{"c":23.38,"h":23.38,"l":23.305,"n":296,"o":23.325,"t":"2026-10-22T18:25:00Z","v":13734,"vw":23.338879},{"c":23.36,"h":23.39,"l":23.36,"n":129,"o":23.38,"t":"2026-10-22T18:30:00Z","v":7115,"vw":23.371965},{"c":23.39,"h":23.39,"l":23.34,"n":179,"o":23.35,"t":"2026-10-22T18:35:00Z","v":9441,"vw":23.369154},{"c":23.405,"h":23.42,"l":23.365,"n":213,"o":23.39,"t":"2026-10-22T18:40:00Z","v":12709,"vw":23.388851},{"c":23.41,"h":23.459,"l":23.4,"n":242,"o":23.405,"t":"2026-10-22T18:45:00Z","v":11978,"vw":23.426088},{"c":23.36,"h":23.4,"l":23.35,"n":137,"o":23.4,"t":"2026-10-22T18:50:00Z","v":6281,"vw":23.372199},{"c":23.33,"h":23.389,"l":23.33,"n":235,"o":23.36,"t":"2026-10-22T18:55:00Z","v":13335,"vw":23.360431},{"c":23.34,"h":23.34,"l":23.31,"n":144,"o":23.34,"t":"2026-10-22T19:00:00Z","v":7989,"vw":23.331883},{"c":23.4,"h":23.4,"l":23.35,"n":250,"o":23.35,"t":"2026-10-22T19:05:00Z","v":15945,"vw":23.369238},{"c":23.4,"h":23.42,"l":23.4,"n":134,"o":23.405,"t":"2026-10-22T19:10:00Z","v":6407,"vw":23.40344},{"c":23.38,"h":23.44,"l":23.36,"n":262,"o":23.41,"t":"2026-10-22T19:15:00Z","v":12813,"vw":23.413177},{"c":23.37,"h":23.4,"l":23.355,"n":172,"o":23.38,"t":"2026-10-22T19:20:00Z","v":8888,"vw":23.375005},{"c":23.43,"h":23.43,"l":23.35,"n":223,"o":23.37,"t":"2026-10-22T19:25:00Z","v":12500,"vw":23.374847},{"c":23.43,"h":23.44,"l":23.4,"n":303,"o":23.43,"t":"2026-10-22T19:30:00Z","v":20177,"vw":23.419069},{"c":23.48,"h":23.48,"l":23.42,"n":267,"o":23.43,"t":"2026-10-22T19:35:00Z","v":16751,"vw":23.443113},{"c":23.44,"h":23.49,"l":23.44,"n":244,"o":23.48,"t":"2026-10-22T19:40:00Z","v":15517,"vw":23.462232},{"c":23.425,"h":23.45,"l":23.41,"n":386,"o":23.44,"t":"2026-10-22T19:45:00Z","v":26292,"vw":23.428711},{"c":23.565,"h":23.59,"l":23.425,"n":440,"o":23.425,"t":"2026-10-22T19:50:00Z","v":23732,"vw":23.507849},{"c":23.42,"h":23.57,"l":23.42,"n":1653,"o":23.56,"t":"2026-10-22T19:55:00Z","v":123091,"vw":23.479423},{"c":23.25,"h":23.43,"l":23.25,"n":36,"o":23.43,"t":"2026-10-22T20:00:00Z","v":215553,"vw":23.42979}],"history":[{"c":32.5,"h":32.96,"l":32.4,"n":8325,"o":32.65,"t":"2024-10-21T04:00:00Z","v":563368,"vw":32.58921},{"c":32.31,"h":32.43,"l":31.95,"n":7709,"o":32.29,"t":"2024-10-22T04:00:00Z","v":458990,"vw":32.245602},{"c":32.42,"h":32.57,"l":32.17,"n":9235,"o":32.17,"t":"2024-10-23T04:00:00Z","v":440405,"vw":32.417179},{"c":32.7,"h":32.77,"l":32.4,"n":6884,"o":32.4,"t":"2024-10-24T04:00:00Z","v":357638,"vw":32.639228},{"c":32.32,"h":32.76,"l":32.31,"n":9003,"o":32.63,"t":"2024-10-25T04:00:00Z","v":421938,"vw":32.433056},{"c":32.77,"h":32.97,"l":32.3219,"n":6091,"o":32.56,"t":"2024-10-28T04:00:00Z","v":340418,"vw":32.779556},{"c":32.56,"h":32.74,"l":32.15,"n":7270,"o":32.32,"t":"2024-10-29T04:00:00Z","v":530160,"vw":32.546914},{"c":32.49,"h":32.82,"l":32.28,"n":6764,"o":32.42,"t":"2024-10-30T04:00:00Z","v":410211,"vw":32.540776},{"c":32.07,"h":32.51,"l":31.97,"n":8834,"o":32.41,"t":"2024-10-31T04:00:00Z","v":504040,"vw":32.119715},{"c":32.38,"h":32.5,"l":32.085,"n":8229,"o":32.19,"t":"2024-11-01T04:00:00Z","v":460649,"vw":32.345852},{"c":32.61,"h":32.72,"l":32.44,"n":7142,"o":32.58,"t":"2024-11-04T05:00:00Z","v":398143,"vw":32.571743},{"c":33.03,"h":33.05,"l":32.33,"n":5733,"o":32.43,"t":"2024-11-05T05:00:00Z","v":302895,"vw":32.92123},{"c":33.24,"h":34,"l":33.13,"n":12605,"o":33.72,"t":"2024-11-06T05:00:00Z","v":803925,"vw":33.427953},{"c":33.04,"h":33.43,"l":32.81,"n":8987,"o":33.18,"t":"2024-11-07T05:00:00Z","v":534339,"vw":33.063266},{"c":33.55,"h":33.629,"l":32.89,"n":7219,"o":33.01,"t":"2024-11-08T05:00:00Z","v":449014,"vw":33.468946},{"c":33.98,"h":34.29,"l":33.15,"n":7024,"o":33.67,"t":"2024-11-11T05:00:00Z","v":397096,"vw":33.996007},{"c":33.78,"h":34.04,"l":33.67,"n":9292,"o":33.88,"t":"2024-11-12T05:00:00Z","v":414854,"vw":33.841689},{"c":33.37,"h":33.9,"l":33.09,"n":9062,"o":33.9,"t":"2024-11-13T05:00:00Z","v":414372,"vw":33.380404},{"c":33.82,"h":33.84,"l":33.37,"n":9606,"o":33.53,"t":"2024-11-14T05:00:00Z","v":485450,"vw":33.668706},{"c":33.92,"h":34.24,"l":33.84,"n":11040,"o":34.2,"t":"2024-11-15T05:00:00Z","v":785755,"vw":33.985198},{"c":34.15,"h":34.38,"l":33.72,"n":11945,"o":33.92,"t":"2024-11-18T05:00:00Z","v":908330,"vw":34.186829},{"c":37.25,"h":39.21,"l":35.285,"n":35346,"o":35.97,"t":"2024-11-19T05:00:00Z","v":2382245,"vw":37.837607},{"c":37.66,"h":38.16,"l":37.02,"n":17250,"o":37.68,"t":"2024-11-20T05:00:00Z","v":1080367,"vw":37.779444},{"c":38.09,"h":38.42,"l":37.45,"n":14276,"o":37.75,"t":"2024-11-21T05:00:00Z","v":907509,"vw":38.073414},{"c":38.3,"h":38.68,"l":37.93,"n":12744,"o":38.19,"t":"2024-11-22T05:00:00Z","v":737318,"vw":38.322354},{"c":38.77,"h":39.07,"l":38.48,"n":11672,"o":38.48,"t":"2024-11-25T05:00:00Z","v":796166,"vw":38.796452},{"c":38.43,"h":38.75,"l":38.22,"n":9801,"o":38.43,"t":"2024-11-26T05:00:00Z","v":518654,"vw":38.43574},{"c":38.26,"h":38.65,"l":38.08,"n":8794,"o":38.33,"t":"2024-11-27T05:00:00Z","v":500673,"vw":38.301352},{"c":38.11,"h":38.35,"l":38.01,"n":4376,"o":38.22,"t":"2024-11-29T05:00:00Z","v":262561,"vw":38.136194},{"c":39.39,"h":39.515,"l":37.86,"n":12710,"o":38.06,"t":"2024-12-02T05:00:00Z","v":808684,"vw":39.121889},{"c":38.72,"h":39.45,"l":38.575,"n":8653,"o":39.31,"t":"2024-12-03T05:00:00Z","v":484304,"vw":38.762948},{"c":39.02,"h":39.15,"l":38.5,"n":7391,"o":38.59,"t":"2024-12-04T05:00:00Z","v":321818,"vw":38.940757},{"c":38.8,"h":39.11,"l":38.67,"n":8088,"o":39,"t":"2024-12-05T05:00:00Z","v":300022,"vw":38.827146},{"c":37.88,"h":39.06,"l":37.86,"n":7051,"o":38.89,"t":"2024-12-06T05:00:00Z","v":260498,"vw":38.053497},{"c":38.06,"h":38.33,"l":37.76,"n":9228,"o":38.18,"t":"2024-12-09T05:00:00Z","v":449198,"vw":38.131579},{"c":37.73,"h":38.155,"l":37.52,"n":9681,"o":37.78,"t":"2024-12-10T05:00:00Z","v":484191,"vw":37.850454},{"c":36.74,"h":37.92,"l":36.71,"n":9790,"o":37.92,"t":"2024-12-11T05:00:00Z","v":624966,"vw":36.928991},{"c":36.94,"h":37.14,"l":36.54,"n":8258,"o":37.01,"t":"2024-12-12T05:00:00Z","v":498094,"vw":36.875511},{"c":36.75,"h":36.91,"l":36.5031,"n":6598,"o":36.77,"t":"2024-12-13T05:00:00Z","v":321959,"vw":36.736115},{"c":36.67,"h":37.27,"l":36.56,"n":11118,"o":36.77,"t":"2024-12-16T05:00:00Z","v":579170,"vw":36.789236},{"c":35.92,"h":36.67,"l":35.73,"n":8634,"o":36.53,"t":"2024-12-17T05:00:00Z","v":611340,"vw":35.994853},{"c":35.19,"h":36.04,"l":35.12,"n":7915,"o":35.81,"t":"2024-12-18T05:00:00Z","v":577623,"vw":35.337251},{"c":35.6,"h":35.75,"l":35.04,"n":10093,"o":35.24,"t":"2024-12-19T05:00:00Z","v":804425,"vw":35.512931},{"c":35.34,"h":35.91,"l":35.14,"n":10173,"o":35.14,"t":"2024-12-20T05:00:00Z","v":1291395,"vw":35.378823},{"c":34.98,"h":35.35,"l":34.94,"n":8543,"o":35.24,"t":"2024-12-23T05:00:00Z","v":538943,"vw":35.041535},{"c":35.59,"h":35.675,"l":34.78,"n":4210,"o":34.9,"t":"2024-12-24T05:00:00Z","v":361597,"vw":35.462286},{"c":35.52,"h":35.59,"l":35.21,"n":5870,"o":35.4,"t":"2024-12-26T05:00:00Z","v":300808,"vw":35.444656},{"c":35.44,"h":35.63,"l":35.09,"n":6400,"o":35.27,"t":"2024-12-27T05:00:00Z","v":338685,"vw":35.389383},{"c":34.87,"h":35.2,"l":34.68,"n":5914,"o":35.2,"t":"2024-12-30T05:00:00Z","v":305561,"vw":34.883613},{"c":34.89,"h":35.28,"l":34.715,"n":5995,"o":35.04,"t":"2024-12-31T05:00:00Z","v":582412,"vw":34.898656},{"c":34.61,"h":35.13,"l":34.56,"n":7717,"o":34.91,"t":"2025-01-02T05:00:00Z","v":370438,"vw":34.716357},{"c":34.6,"h":34.66,"l":34.045,"n":9769,"o":34.66,"t":"2025-01-03T05:00:00Z","v":567371,"vw":34.52918},{"c":34.64,"h":34.69,"l":34.09,"n":10453,"o":34.25,"t":"2025-01-06T05:00:00Z","v":751906,"vw":34.542697},{"c":34.82,"h":34.96,"l":34.39,"n":12532,"o":34.63,"t":"2025-01-07T05:00:00Z","v":870559,"vw":34.666148},{"c":35.79,"h":35.9,"l":34.525,"n":12845,"o":34.61,"t":"2025-01-08T05:00:00Z","v":862889,"vw":35.60178},{"c":34.8,"h":35.8,"l":34.53,"n":10317,"o":35.34,"t":"2025-01-10T05:00:00Z","v":665319,"vw":34.853566},{"c":34.94,"h":34.95,"l":34.34,"n":8351,"o":34.56,"t":"2025-01-13T05:00:00Z","v":535721,"vw":34.774708},{"c":34.77,"h":35.09,"l":34.62,"n":6841,"o":35,"t":"2025-01-14T05:00:00Z","v":305634,"vw":34.795592},{"c":34.95,"h":35.33,"l":34.65,"n":7756,"o":35.29,"t":"2025-01-15T05:00:00Z","v":364534,"vw":34.927397},{"c":35.29,"h":35.35,"l":34.56,"n":7692,"o":34.72,"t":"2025-01-16T05:00:00Z","v":390552,"vw":35.139424},{"c":35.26,"h":35.83,"l":35.24,"n":6978,"o":35.48,"t":"2025-01-17T05:00:00Z","v":407182,"vw":35.381654},{"c":35.1,"h":35.68,"l":34.81,"n":9889,"o":35.48,"t":"2025-01-21T05:00:00Z","v":561713,"vw":35.084185},{"c":34.38,"h":35.22,"l":34.37,"n":10128,"o":35.22,"t":"2025-01-22T05:00:00Z","v":452243,"vw":34.51901},{"c":34.61,"h":34.72,"l":34.17,"n":8613,"o":34.25,"t":"2025-01-23T05:00:00Z","v":429657,"vw":34.549722},{"c":34.41,"h":34.75,"l":34.22,"n":11120,"o":34.75,"t":"2025-01-24T05:00:00Z","v":419067,"vw":34.433849},{"c":34.5,"h":35.35,"l":34.47,"n":11054,"o":34.66,"t":"2025-01-27T05:00:00Z","v":584781,"vw":34.588876},{"c":33.44,"h":34.67,"l":33.295,"n":10473,"o":34.53,"t":"2025-01-28T05:00:00Z","v":437701,"vw":33.655399},{"c":33.61,"h":33.7,"l":33.155,"n":9086,"o":33.4,"t":"2025-01-29T05:00:00Z","v":370228,"vw":33.540168},{"c":34.15,"h":34.345,"l":33.91,"n":7114,"o":33.93,"t":"2025-01-30T05:00:00Z","v":332191,"vw":34.161513},{"c":33.99,"h":34.38,"l":33.77,"n":11608,"o":33.86,"t":"2025-01-31T05:00:00Z","v":630264,"vw":34.047258},{"c":33.93,"h":34.345,"l":33.385,"n":13997,"o":33.82,"t":"2025-02-03T05:00:00Z","v":673468,"vw":33.928227},{"c":32.82,"h":33.5396,"l":31.11,"n":21870,"o":32.29,"t":"2025-02-04T05:00:00Z","v":1447428,"vw":32.596817},{"c":32.31,"h":32.68,"l":31.94,"n":13552,"o":32.53,"t":"2025-02-05T05:00:00Z","v":832922,"vw":32.327596},{"c":32.14,"h":32.86,"l":31.985,"n":11321,"o":32.67,"t":"2025-02-06T05:00:00Z","v":632888,"vw":32.205506},{"c":32.11,"h":32.34,"l":31.94,"n":9716,"o":32.16,"t":"2025-02-07T05:00:00Z","v":464109,"vw":32.083294},{"c":31.31,"h":32.11,"l":31.04,"n":12379,"o":32.11,"t":"2025-02-10T05:00:00Z","v":860477,"vw":31.335352},{"c":31.39,"h":31.42,"l":30.84,"n":8877,"o":31.26,"t":"2025-02-11T05:00:00Z","v":803530,"vw":31.306053},{"c":31.28,"h":31.41,"l":31.05,"n":6571,"o":31.05,"t":"2025-02-12T05:00:00Z","v":564566,"vw":31.27238},{"c":31.5,"h":31.6,"l":31.21,"n":7495,"o":31.42,"t":"2025-02-13T05:00:00Z","v":427299,"vw":31.472151},{"c":30.97,"h":31.65,"l":30.92,"n":8414,"o":31.52,"t":"2025-02-14T05:00:00Z","v":459824,"vw":31.068193},{"c":31.29,"h":31.48,"l":30.9,"n":10252,"o":30.99,"t":"2025-02-18T05:00:00Z","v":604263,"vw":31.288651},{"c":31.34,"h":31.6,"l":31.145,"n":8692,"o":31.27,"t":"2025-02-19T05:00:00Z","v":591245,"vw":31.348933},{"c":30.96,"h":31.3,"l":30.88,"n":10783,"o":30.9,"t":"2025-02-20T05:00:00Z","v":551363,"vw":31.025731},{"c":30.87,"h":31.43,"l":30.8,"n":9196,"o":31.27,"t":"2025-02-21T05:00:00Z","v":545992,"vw":30.986596},{"c":30.63,"h":31.36,"l":30.63,"n":11693,"o":31,"t":"2025-02-24T05:00:00Z","v":610619,"vw":30.804641},{"c":31.27,"h":31.63,"l":30.775,"n":11755,"o":30.85,"t":"2025-02-25T05:00:00Z","v":761740,"vw":31.266873},{"c":31,"h":31.505,"l":30.915,"n":9262,"o":31.23,"t":"2025-02-26T05:00:00Z","v":464389,"vw":31.071332},{"c":30.89,"h":30.92,"l":30.5225,"n":11454,"o":30.8,"t":"2025-02-27T05:00:00Z","v":642423,"vw":30.815675},{"c":30.73,"h":31.21,"l":30.39,"n":8694,"o":31.01,"t":"2025-02-28T05:00:00Z","v":730311,"vw":30.706181},{"c":30.08,"h":30.91,"l":29.84,"n":10608,"o":30.71,"t":"2025-03-03T05:00:00Z","v":679667,"vw":30.131321},{"c":29.7,"h":30.15,"l":29.58,"n":12469,"o":30,"t":"2025-03-04T05:00:00Z","v":776304,"vw":29.758713},{"c":29.78,"h":30.05,"l":29.64,"n":8474,"o":29.72,"t":"2025-03-05T05:00:00Z","v":493652,"vw":29.835538},{"c":30.27,"h":30.27,"l":29.66,"n":10535,"o":29.76,"t":"2025-03-06T05:00:00Z","v":552146,"vw":30.121631},{"c":31.05,"h":31.14,"l":30.08,"n":11942,"o":30.27,"t":"2025-03-07T05:00:00Z","v":802017,"vw":30.962367},{"c":31.17,"h":31.78,"l":30.9,"n":11298,"o":31.06,"t":"2025-03-10T04:00:00Z","v":801188,"vw":31.259763},{"c":30.49,"h":31.04,"l":30.36,"n":11788,"o":31.04,"t":"2025-03-11T04:00:00Z","v":884477,"vw":30.533789},{"c":29.52,"h":30.44,"l":29.31,"n":11531,"o":30.26,"t":"2025-03-12T04:00:00Z","v":764215,"vw":29.536281},{"c":29.65,"h":29.83,"l":29.21,"n":7672,"o":29.58,"t":"2025-03-13T04:00:00Z","v":486815,"vw":29.546263},{"c":29.96,"h":29.98,"l":29.36,"n":7504,"o":29.59,"t":"2025-03-14T04:00:00Z","v":502098,"vw":29.858234},{"c":30.44,"h":30.5,"l":29.77,"n":9455,"o":29.85,"t":"2025-03-17T04:00:00Z","v":426746,"vw":30.359856},{"c":30.09,"h":30.34,"l":29.8,"n":8018,"o":30.26,"t":"2025-03-18T04:00:00Z","v":569195,"vw":30.080733},{"c":30.26,"h":30.31,"l":29.855,"n":10573,"o":29.88,"t":"2025-03-19T04:00:00Z","v":490769,"vw":30.182132},{"c":29.88,"h":30.325,"l":29.76,"n":11388,"o":30.12,"t":"2025-03-20T04:00:00Z","v":639231,"vw":29.942378},{"c":29.53,"h":29.9112,"l":29.36,"n":9409,"o":29.69,"t":"2025-03-21T04:00:00Z","v":994621,"vw":29.554368},{"c":29.82,"h":30.025,"l":29.68,"n":8328,"o":29.7,"t":"2025-03-24T04:00:00Z","v":361943,"vw":29.829295},{"c":29.28,"h":29.72,"l":29.06,"n":7906,"o":29.72,"t":"2025-03-25T04:00:00Z","v":532986,"vw":29.312075},{"c":29.56,"h":29.56,"l":29.08,"n":8791,"o":29.21,"t":"2025-03-26T04:00:00Z","v":433221,"vw":29.445878},{"c":29.78,"h":29.79,"l":29.365,"n":6549,"o":29.58,"t":"2025-03-27T04:00:00Z","v":403320,"vw":29.700644},{"c":29.67,"h":29.83,"l":29.435,"n":7560,"o":29.83,"t":"2025-03-28T04:00:00Z","v":410407,"vw":29.639898},{"c":29.92,"h":30.045,"l":29.35,"n":10817,"o":29.49,"t":"2025-03-31T04:00:00Z","v":738650,"vw":29.887134},{"c":29.84,"h":29.99,"l":29.58,"n":8666,"o":29.99,"t":"2025-04-01T04:00:00Z","v":617383,"vw":29.785472},{"c":29.97,"h":30.13,"l":29.51,"n":7535,"o":29.67,"t":"2025-04-02T04:00:00Z","v":468164,"vw":29.910356},{"c":29.35,"h":29.88,"l":29.1201,"n":10115,"o":29.74,"t":"2025-04-03T04:00:00Z","v":671380,"vw":29.394693},{"c":28.42,"h":29.095,"l":28.3,"n":14821,"o":28.86,"t":"2025-04-04T04:00:00Z","v":814472,"vw":28.512462},{"c":27.11,"h":28.69,"l":26.871,"n":16465,"o":27.85,"t":"2025-04-07T04:00:00Z","v":952585,"vw":27.284302},{"c":26.02,"h":27.64,"l":25.9,"n":15543,"o":27.64,"t":"2025-04-08T04:00:00Z","v":884670,"vw":26.383396},{"c":27.13,"h":27.62,"l":25.415,"n":15532,"o":25.83,"t":"2025-04-09T04:00:00Z","v":914347,"vw":26.69216},{"c":26.49,"h":26.925,"l":25.99,"n":14058,"o":26.68,"t":"2025-04-10T04:00:00Z","v":818129,"vw":26.452733},{"c":26.61,"h":26.63,"l":25.99,"n":11578,"o":26.48,"t":"2025-04-11T04:00:00Z","v":673394,"vw":26.395515},{"c":26.7,"h":26.975,"l":26.34,"n":9966,"o":26.87,"t":"2025-04-14T04:00:00Z","v":555580,"vw":26.68384},{"c":26.69,"h":26.88,"l":26.51,"n":11346,"o":26.59,"t":"2025-04-15T04:00:00Z","v":745875,"vw":26.667454},{"c":26.04,"h":26.93,"l":25.97,"n":10610,"o":26.75,"t":"2025-04-16T04:00:00Z","v":610628,"vw":26.207085},{"c":26.75,"h":26.85,"l":26.05,"n":6944,"o":26.05,"t":"2025-04-17T04:00:00Z","v":381258,"vw":26.630362},{"c":26.63,"h":26.77,"l":26.34,"n":10370,"o":26.56,"t":"2025-04-21T04:00:00Z","v":528038,"vw":26.541633},{"c":27.23,"h":27.275,"l":26.8,"n":9541,"o":26.88,"t":"2025-04-22T04:00:00Z","v":547646,"vw":27.114328},{"c":26.99,"h":27.69,"l":26.72,"n":12393,"o":27.39,"t":"2025-04-23T04:00:00Z","v":720066,"vw":27.01467},{"c":27.14,"h":27.3,"l":26.515,"n":8323,"o":26.75,"t":"2025-04-24T04:00:00Z","v":510159,"vw":27.077508},{"c":26.97,"h":27.2529,"l":26.67,"n":8207,"o":27.14,"t":"2025-04-25T04:00:00Z","v":394268,"vw":26.922202},{"c":26.94,"h":27.1794,"l":26.75,"n":8771,"o":26.86,"t":"2025-04-28T04:00:00Z","v":394442,"vw":26.904665},{"c":27.1,"h":27.2,"l":26.735,"n":8983,"o":26.8,"t":"2025-04-29T04:00:00Z","v":532850,"vw":27.098137},{"c":27.04,"h":27.18,"l":26.5,"n":9428,"o":27.06,"t":"2025-04-30T04:00:00Z","v":667115,"vw":26.99184},{"c":26.62,"h":26.95,"l":26.47,"n":9584,"o":26.79,"t":"2025-05-01T04:00:00Z","v":553554,"vw":26.666768},{"c":26.44,"h":27.05,"l":26.32,"n":9828,"o":26.89,"t":"2025-05-02T04:00:00Z","v":925160,"vw":26.587216},{"c":25.88,"h":26.43,"l":25.64,"n":18659,"o":26.25,"t":"2025-05-05T04:00:00Z","v":1488490,"vw":25.941497},{"c":23.87,"h":24.9713,"l":23.595,"n":34297,"o":24.5,"t":"2025-05-06T04:00:00Z","v":2203027,"vw":24.113457},{"c":21.92,"h":23.94,"l":21.81,"n":34656,"o":23.85,"t":"2025-05-07T04:00:00Z","v":2546776,"vw":22.187277},{"c":22.13,"h":22.68,"l":21.58,"n":28055,"o":21.87,"t":"2025-05-08T04:00:00Z","v":2022478,"vw":22.236411},{"c":21.56,"h":22.23,"l":21.49,"n":23308,"o":22.2,"t":"2025-05-09T04:00:00Z","v":1803564,"vw":21.730369},{"c":22.87,"h":23.3,"l":22.12,"n":22517,"o":22.18,"t":"2025-05-12T04:00:00Z","v":1869889,"vw":23.00055},{"c":22.85,"h":23.18,"l":22.65,"n":20183,"o":22.88,"t":"2025-05-13T04:00:00Z","v":1272046,"vw":22.895951},{"c":23.18,"h":23.6502,"l":22.95,"n":17850,"o":23.1,"t":"2025-05-14T04:00:00Z","v":1586827,"vw":23.146873},{"c":23.75,"h":23.8,"l":23.21,"n":15747,"o":23.21,"t":"2025-05-15T04:00:00Z","v":1175621,"vw":23.635709},{"c":23.89,"h":24.01,"l":23.611,"n":11329,"o":23.88,"t":"2025-05-16T04:00:00Z","v":868055,"vw":23.83795},{"c":23.83,"h":23.85,"l":23.365,"n":12227,"o":23.67,"t":"2025-05-19T04:00:00Z","v":891124,"vw":23.693169},{"c":23.8,"h":24.24,"l":23.705,"n":11523,"o":23.86,"t":"2025-05-20T04:00:00Z","v":782725,"vw":23.891372},{"c":22.96,"h":23.69,"l":22.87,"n":11834,"o":23.5,"t":"2025-05-21T04:00:00Z","v":778757,"vw":23.180916},{"c":22.82,"h":23.08,"l":22.75,"n":10334,"o":22.81,"t":"2025-05-22T04:00:00Z","v":971036,"vw":22.880642},{"c":22.91,"h":22.93,"l":22.5041,"n":9896,"o":22.66,"t":"2025-05-23T04:00:00Z","v":766160,"vw":22.798016},{"c":23.3,"h":23.32,"l":22.92,"n":11167,"o":23.02,"t":"2025-05-27T04:00:00Z","v":807253,"vw":23.20811},{"c":22.83,"h":23.3195,"l":22.82,"n":10115,"o":23.26,"t":"2025-05-28T04:00:00Z","v":750328,"vw":22.927443},{"c":23.28,"h":23.33,"l":22.925,"n":10559,"o":22.94,"t":"2025-05-29T04:00:00Z","v":847903,"vw":23.18888},{"c":23.29,"h":23.42,"l":23.08,"n":11598,"o":23.17,"t":"2025-05-30T04:00:00Z","v":1463445,"vw":23.301444},{"c":21.83,"h":23.4099,"l":21.685,"n":22054,"o":23.14,"t":"2025-06-02T04:00:00Z","v":2017910,"vw":22.214781},{"c":22.25,"h":22.49,"l":21.41,"n":15923,"o":21.86,"t":"2025-06-03T04:00:00Z","v":1145613,"vw":22.225801},{"c":22.48,"h":22.59,"l":22.25,"n":11498,"o":22.29,"t":"2025-06-04T04:00:00Z","v":716961,"vw":22.47721},{"c":22.05,"h":22.4,"l":22.03,"n":11356,"o":22.38,"t":"2025-06-05T04:00:00Z","v":859281,"vw":22.17215},{"c":22.43,"h":22.475,"l":22.08,"n":11250,"o":22.29,"t":"2025-06-06T04:00:00Z","v":767134,"vw":22.358499},{"c":22.34,"h":22.7,"l":22.32,"n":11117,"o":22.6,"t":"2025-06-09T04:00:00Z","v":902867,"vw":22.418087},{"c":22.43,"h":22.8597,"l":22.35,"n":10759,"o":22.59,"t":"2025-06-10T04:00:00Z","v":887315,"vw":22.563883},{"c":21.8,"h":22.665,"l":21.8,"n":10832,"o":22.53,"t":"2025-06-11T04:00:00Z","v":744829,"vw":22.03677},{"c":21.61,"h":21.75,"l":21.45,"n":9948,"o":21.58,"t":"2025-06-12T04:00:00Z","v":698744,"vw":21.581439},{"c":20.72,"h":21.63,"l":20.7,"n":12205,"o":21.45,"t":"2025-06-13T04:00:00Z","v":838504,"vw":20.950807},{"c":20.94,"h":21.11,"l":20.72,"n":12784,"o":20.955,"t":"2025-06-16T04:00:00Z","v":1711671,"vw":20.931179},{"c":20.49,"h":21.06,"l":20.4,"n":12083,"o":20.69,"t":"2025-06-17T04:00:00Z","v":1051300,"vw":20.630463},{"c":19.99,"h":20.67,"l":19.97,"n":15415,"o":20.49,"t":"2025-06-18T04:00:00Z","v":1193978,"vw":20.192075},{"c":19.83,"h":20.185,"l":19.7,"n":13187,"o":20.07,"t":"2025-06-20T04:00:00Z","v":1339571,"vw":19.888306},{"c":20.31,"h":20.52,"l":19.76,"n":17589,"o":19.76,"t":"2025-06-23T04:00:00Z","v":1539592,"vw":20.267675},{"c":20.16,"h":20.66,"l":20.06,"n":12231,"o":20.53,"t":"2025-06-24T04:00:00Z","v":1076183,"vw":20.189485},{"c":19.91,"h":20.24,"l":19.88,"n":13044,"o":20.1,"t":"2025-06-25T04:00:00Z","v":958275,"vw":20.001544},{"c":20.07,"h":20.17,"l":19.78,"n":14096,"o":19.96,"t":"2025-06-26T04:00:00Z","v":897867,"vw":20.053819},{"c":20.24,"h":20.33,"l":20.02,"n":14924,"o":20.2,"t":"2025-06-27T04:00:00Z","v":2428018,"vw":20.221667},{"c":20.16,"h":20.46,"l":20.06,"n":14283,"o":20.27,"t":"2025-06-30T04:00:00Z","v":1082197,"vw":20.194171},{"c":21.2,"h":21.5,"l":20.15,"n":17832,"o":20.18,"t":"2025-07-01T04:00:00Z","v":1694210,"vw":21.111999},{"c":21.59,"h":21.73,"l":21.14,"n":14425,"o":21.41,"t":"2025-07-02T04:00:00Z","v":1095898,"vw":21.547812},{"c":21.51,"h":21.905,"l":21.42,"n":8295,"o":21.79,"t":"2025-07-03T04:00:00Z","v":560963,"vw":21.575915},{"c":21.07,"h":21.655,"l":20.96,"n":17799,"o":21.38,"t":"2025-07-07T04:00:00Z","v":1556586,"vw":21.163687},{"c":21.75,"h":22.02,"l":21.08,"n":14585,"o":21.13,"t":"2025-07-08T04:00:00Z","v":1065359,"vw":21.65172},{"c":22.12,"h":22.21,"l":21.77,"n":12930,"o":21.77,"t":"2025-07-09T04:00:00Z","v":1091091,"vw":22.06999},{"c":22.75,"h":23.02,"l":22.1,"n":12791,"o":22.12,"t":"2025-07-10T04:00:00Z","v":962670,"vw":22.806408},{"c":22.74,"h":22.87,"l":22.43,"n":11671,"o":22.46,"t":"2025-07-11T04:00:00Z","v":878138,"vw":22.690709},{"c":22.07,"h":22.585,"l":21.81,"n":17656,"o":22.4,"t":"2025-07-14T04:00:00Z","v":1453479,"vw":22.112998},{"c":21.59,"h":22.38,"l":21.53,"n":14466,"o":22.14,"t":"2025-07-15T04:00:00Z","v":1205721,"vw":21.743372},{"c":21.82,"h":22.01,"l":21.51,"n":9658,"o":21.65,"t":"2025-07-16T04:00:00Z","v":835479,"vw":21.779435},{"c":23.19,"h":23.22,"l":21.86,"n":20675,"o":21.86,"t":"2025-07-17T04:00:00Z","v":1707353,"vw":22.922918},{"c":22.92,"h":23.83,"l":22.7,"n":22808,"o":23.19,"t":"2025-07-18T04:00:00Z","v":1716804,"vw":23.051835},{"c":23.02,"h":23.38,"l":22.9,"n":18494,"o":23.18,"t":"2025-07-21T04:00:00Z","v":1326674,"vw":23.059204},{"c":23.71,"h":23.88,"l":22.895,"n":17202,"o":22.99,"t":"2025-07-22T04:00:00Z","v":1406010,"vw":23.568676},{"c":24.26,"h":24.32,"l":23.84,"n":14585,"o":23.93,"t":"2025-07-23T04:00:00Z","v":982604,"vw":24.149966},{"c":23.88,"h":24.21,"l":23.795,"n":11760,"o":24.13,"t":"2025-07-24T04:00:00Z","v":784268,"vw":23.9597},{"c":24.24,"h":24.32,"l":23.63,"n":10745,"o":24.01,"t":"2025-07-25T04:00:00Z","v":735187,"vw":24.071159},{"c":23.69,"h":24.385,"l":23.65,"n":13619,"o":24.14,"t":"2025-07-28T04:00:00Z","v":909500,"vw":23.860627},{"c":23.47,"h":23.775,"l":23.23,"n":13054,"o":23.68,"t":"2025-07-29T04:00:00Z","v":777820,"vw":23.44529},{"c":22.55,"h":23.59,"l":22.42,"n":13727,"o":23.59,"t":"2025-07-30T04:00:00Z","v":1093849,"vw":22.715902},{"c":22.52,"h":22.53,"l":22.041,"n":15891,"o":22.32,"t":"2025-07-31T04:00:00Z","v":1134834,"vw":22.441709},{"c":22.14,"h":22.555,"l":21.985,"n":17112,"o":22.46,"t":"2025-08-01T04:00:00Z","v":1122304,"vw":22.150838},{"c":28.05,"h":28.6181,"l":26.77,"n":48631,"o":27.33,"t":"2025-08-04T04:00:00Z","v":4240221,"vw":27.779185},{"c":29.86,"h":30.28,"l":27.89,"n":37368,"o":28.2,"t":"2025-08-05T04:00:00Z","v":2813590,"vw":29.387514},{"c":29.71,"h":30.23,"l":29.39,"n":20007,"o":29.89,"t":"2025-08-06T04:00:00Z","v":1325097,"vw":29.725347},{"c":29.06,"h":29.87,"l":28.91,"n":13259,"o":29.73,"t":"2025-08-07T04:00:00Z","v":793191,"vw":29.135862},{"c":28.78,"h":29.235,"l":28.57,"n":13913,"o":29,"t":"2025-08-08T04:00:00Z","v":647187,"vw":28.807682},{"c":27.9,"h":29,"l":27.88,"n":14187,"o":28.8,"t":"2025-08-11T04:00:00Z","v":810317,"vw":28.134269},{"c":27.55,"h":28.08,"l":27.27,"n":20543,"o":27.94,"t":"2025-08-12T04:00:00Z","v":1339174,"vw":27.585013},{"c":28.58,"h":28.68,"l":27.3,"n":17502,"o":27.53,"t":"2025-08-13T04:00:00Z","v":1053175,"vw":28.341022},{"c":28.41,"h":28.535,"l":27.76,"n":11127,"o":28.01,"t":"2025-08-14T04:00:00Z","v":643047,"vw":28.381433},{"c":27.9,"h":28.58,"l":27.73,"n":11613,"o":28.4,"t":"2025-08-15T04:00:00Z","v":1114612,"vw":27.938771},{"c":27.45,"h":27.99,"l":27.33,"n":12181,"o":27.99,"t":"2025-08-18T04:00:00Z","v":700191,"vw":27.538576},{"c":28.41,"h":28.72,"l":27.67,"n":14224,"o":27.67,"t":"2025-08-19T04:00:00Z","v":885397,"vw":28.413366},{"c":28.53,"h":28.99,"l":28.38,"n":13003,"o":28.65,"t":"2025-08-20T04:00:00Z","v":1051044,"vw":28.562305},{"c":28.07,"h":28.2,"l":27.76,"n":12216,"o":27.92,"t":"2025-08-21T04:00:00Z","v":764931,"vw":28.026507},{"c":28.64,"h":28.9,"l":28.14,"n":11379,"o":28.18,"t":"2025-08-22T04:00:00Z","v":707622,"vw":28.64571},{"c":28.03,"h":28.5,"l":27.94,"n":12143,"o":28.31,"t":"2025-08-25T04:00:00Z","v":667071,"vw":28.07543},{"c":27.82,"h":28.02,"l":27.7101,"n":10403,"o":27.75,"t":"2025-08-26T04:00:00Z","v":527481,"vw":27.828776},{"c":28.13,"h":28.235,"l":27.75,"n":8454,"o":27.83,"t":"2025-08-27T04:00:00Z","v":394112,"vw":28.07044},{"c":27.31,"h":28.2,"l":26.89,"n":12156,"o":28.2,"t":"2025-08-28T04:00:00Z","v":803138,"vw":27.359196},{"c":27.56,"h":27.605,"l":27.085,"n":13279,"o":27.35,"t":"2025-08-29T04:00:00Z","v":806086,"vw":27.447258},{"c":28.31,"h":28.46,"l":27.235,"n":13430,"o":27.34,"t":"2025-09-02T04:00:00Z","v":851147,"vw":28.135644},{"c":28.39,"h":28.52,"l":27.91,"n":13091,"o":28.12,"t":"2025-09-03T04:00:00Z","v":671906,"vw":28.26639},{"c":28.65,"h":28.7,"l":28.28,"n":12436,"o":28.54,"t":"2025-09-04T04:00:00Z","v":647903,"vw":28.578503},{"c":28.77,"h":29.38,"l":28.545,"n":13983,"o":28.79,"t":"2025-09-05T04:00:00Z","v":583680,"vw":28.929437},{"c":28.67,"h":28.77,"l":28.13,"n":17989,"o":28.72,"t":"2025-09-08T04:00:00Z","v":802341,"vw":28.507271},{"c":28.54,"h":28.64,"l":28.16,"n":12622,"o":28.56,"t":"2025-09-09T04:00:00Z","v":625792,"vw":28.413737},{"c":28.4,"h":28.47,"l":28.115,"n":13658,"o":28.3,"t":"2025-09-10T04:00:00Z","v":654641,"vw":28.339868},{"c":29.22,"h":29.41,"l":28.39,"n":14753,"o":28.45,"t":"2025-09-11T04:00:00Z","v":690820,"vw":29.176964},{"c":29.54,"h":29.65,"l":28.75,"n":14670,"o":29.1,"t":"2025-09-12T04:00:00Z","v":779361,"vw":29.446856},{"c":29.66,"h":30.1,"l":29.44,"n":15269,"o":29.65,"t":"2025-09-15T04:00:00Z","v":800012,"vw":29.684646},{"c":29.23,"h":29.87,"l":29.11,"n":18781,"o":29.68,"t":"2025-09-16T04:00:00Z","v":1067180,"vw":29.356476},{"c":29.65,"h":30.29,"l":29.34,"n":17895,"o":29.34,"t":"2025-09-17T04:00:00Z","v":1044111,"vw":29.814032},{"c":29.53,"h":29.88,"l":29.36,"n":13858,"o":29.45,"t":"2025-09-18T04:00:00Z","v":799674,"vw":29.61763},{"c":28.83,"h":29.73,"l":28.79,"n":12778,"o":29.57,"t":"2025-09-19T04:00:00Z","v":2432445,"vw":28.886562},{"c":27.66,"h":28.92,"l":27.66,"n":14379,"o":28.92,"t":"2025-09-22T04:00:00Z","v":906831,"vw":27.90414},{"c":26.14,"h":27.7,"l":25.89,"n":20252,"o":27.6,"t":"2025-09-23T04:00:00Z","v":1261196,"vw":26.256107},{"c":26.48,"h":26.71,"l":26.1,"n":13026,"o":26.22,"t":"2025-09-24T04:00:00Z","v":689910,"vw":26.47756},{"c":25.82,"h":26.53,"l":25.5,"n":14896,"o":26.45,"t":"2025-09-25T04:00:00Z","v":790538,"vw":25.840525},{"c":25.9,"h":26.04,"l":25.665,"n":12906,"o":25.85,"t":"2025-09-26T04:00:00Z","v":648164,"vw":25.891809},{"c":24.89,"h":26.14,"l":24.85,"n":16332,"o":26.09,"t":"2025-09-29T04:00:00Z","v":831305,"vw":25.091644},{"c":24.89,"h":24.97,"l":24.48,"n":17711,"o":24.82,"t":"2025-09-30T04:00:00Z","v":974705,"vw":24.829626},{"c":25.05,"h":25.21,"l":24.6,"n":13736,"o":24.75,"t":"2025-10-01T04:00:00Z","v":777366,"vw":24.949391},{"c":24.99,"h":25.11,"l":24.69,"n":13528,"o":24.98,"t":"2025-10-02T04:00:00Z","v":777777,"vw":24.901932},{"c":24.79,"h":25.31,"l":24.71,"n":13704,"o":24.98,"t":"2025-10-03T04:00:00Z","v":769915,"vw":24.92504},{"c":24.15,"h":24.93,"l":23.92,"n":16649,"o":24.81,"t":"2025-10-06T04:00:00Z","v":1023426,"vw":24.20115},{"c":24.81,"h":24.905,"l":24.06,"n":15875,"o":24.23,"t":"2025-10-07T04:00:00Z","v":901944,"vw":24.725371},{"c":24.48,"h":24.62,"l":24.02,"n":13669,"o":24.59,"t":"2025-10-08T04:00:00Z","v":682994,"vw":24.346891},{"c":24.4,"h":24.781,"l":24.25,"n":12177,"o":24.48,"t":"2025-10-09T04:00:00Z","v":729121,"vw":24.448687},{"c":23.56,"h":24.8296,"l":23.39,"n":16024,"o":24.63,"t":"2025-10-10T04:00:00Z","v":1000397,"vw":23.813166},{"c":23.73,"h":24.02,"l":23.58,"n":14323,"o":23.68,"t":"2025-10-13T04:00:00Z","v":979917,"vw":23.792743},{"c":23.87,"h":23.947,"l":23.275,"n":12862,"o":23.54,"t":"2025-10-14T04:00:00Z","v":766270,"vw":23.78529},{"c":24.02,"h":24.39,"l":23.65,"n":11413,"o":24,"t":"2025-10-15T04:00:00Z","v":716939,"vw":24.012758},{"c":24.28,"h":24.77,"l":23.93,"n":13331,"o":23.95,"t":"2025-10-16T04:00:00Z","v":870196,"vw":24.382},{"c":24.89,"h":24.945,"l":24.23,"n":13209,"o":24.23,"t":"2025-10-17T04:00:00Z","v":797543,"vw":24.740803},{"c":24.28,"h":24.97,"l":24.26,"n":8474,"o":24.97,"t":"2025-10-20T04:00:00Z","v":531467,"vw":24.440681},{"c":25.17,"h":25.225,"l":24.18,"n":13735,"o":24.38,"t":"2025-10-21T04:00:00Z","v":868130,"vw":24.988873},{"c":24.92,"h":25.35,"l":24.78,"n":14041,"o":25,"t":"2025-10-22T04:00:00Z","v":605309,"vw":25.040863},{"c":24.53,"h":24.885,"l":24.19,"n":11562,"o":24.75,"t":"2025-10-23T04:00:00Z","v":598034,"vw":24.501078},{"c":24.37,"h":24.87,"l":24.29,"n":10750,"o":24.87,"t":"2025-10-24T04:00:00Z","v":568158,"vw":24.436447},{"c":24.09,"h":24.4,"l":23.83,"n":11296,"o":24.4,"t":"2025-10-27T04:00:00Z","v":583897,"vw":24.083804},{"c":24.12,"h":24.31,"l":23.79,"n":11832,"o":24,"t":"2025-10-28T04:00:00Z","v":608252,"vw":24.135558},{"c":23.53,"h":24.31,"l":23.345,"n":13618,"o":24.11,"t":"2025-10-29T04:00:00Z","v":782684,"vw":23.772921},{"c":23.2,"h":23.825,"l":23.12,"n":14324,"o":23.45,"t":"2025-10-30T04:00:00Z","v":823154,"vw":23.316857},{"c":23.23,"h":23.49,"l":22.8701,"n":12423,"o":23.11,"t":"2025-10-31T04:00:00Z","v":730282,"vw":23.226732},{"c":23.25,"h":23.48,"l":22.8,"n":13877,"o":23.25,"t":"2025-11-03T05:00:00Z","v":927975,"vw":23.242806},{"c":23.52,"h":23.77,"l":23.01,"n":14596,"o":23.27,"t":"2025-11-04T05:00:00Z","v":993648,"vw":23.487535},{"c":24.08,"h":24.28,"l":23.52,"n":13806,"o":23.52,"t":"2025-11-05T05:00:00Z","v":840895,"vw":24.061238},{"c":23.61,"h":24.74,"l":23.55,"n":13007,"o":23.93,"t":"2025-11-06T05:00:00Z","v":665744,"vw":23.707069},{"c":23.84,"h":24.04,"l":23.51,"n":11763,"o":23.74,"t":"2025-11-07T05:00:00Z","v":796610,"vw":23.858284},{"c":23.82,"h":24.04,"l":23.7364,"n":13152,"o":23.96,"t":"2025-11-10T05:00:00Z","v":706653,"vw":23.857172},{"c":24.37,"h":24.6374,"l":23.48,"n":19192,"o":23.92,"t":"2025-11-11T05:00:00Z","v":1354612,"vw":24.334824},{"c":24.38,"h":25.21,"l":24.24,"n":18747,"o":24.37,"t":"2025-11-12T05:00:00Z","v":991184,"vw":24.575667},{"c":24.25,"h":24.9,"l":24.2,"n":13848,"o":24.37,"t":"2025-11-13T05:00:00Z","v":769062,"vw":24.395855},{"c":23.88,"h":24.34,"l":23.745,"n":12034,"o":24.14,"t":"2025-11-14T05:00:00Z","v":704461,"vw":23.910976},{"c":23.85,"h":24.12,"l":23.69,"n":15263,"o":23.96,"t":"2025-11-17T05:00:00Z","v":877587,"vw":23.862905},{"c":19.44,"h":20.16,"l":17.65,"n":67786,"o":19.46,"t":"2025-11-18T05:00:00Z","v":6014430,"vw":19.254929},{"c":18.16,"h":19.555,"l":17.8,"n":52005,"o":19.46,"t":"2025-11-19T05:00:00Z","v":3976949,"vw":18.234956},{"c":17.68,"h":18.295,"l":17.13,"n":36278,"o":18.23,"t":"2025-11-20T05:00:00Z","v":2898246,"vw":17.519047},{"c":18.27,"h":18.56,"l":17.71,"n":20218,"o":17.88,"t":"2025-11-21T05:00:00Z","v":1479393,"vw":18.240682},{"c":17.98,"h":18.3,"l":17.72,"n":25717,"o":18.18,"t":"2025-11-24T05:00:00Z","v":2219881,"vw":17.962251},{"c":17.51,"h":18.21,"l":17.43,"n":24537,"o":17.63,"t":"2025-11-25T05:00:00Z","v":1785283,"vw":17.690853},{"c":18.1,"h":18.44,"l":17.5,"n":19915,"o":17.5,"t":"2025-11-26T05:00:00Z","v":1737053,"vw":18.153533},{"c":18.23,"h":18.44,"l":18.1,"n":11389,"o":18.2,"t":"2025-11-28T05:00:00Z","v":731485,"vw":18.274624},{"c":17.36,"h":18.22,"l":17.31,"n":20909,"o":18.14,"t":"2025-12-01T05:00:00Z","v":1693503,"vw":17.615842},{"c":17.02,"h":17.56,"l":16.77,"n":23247,"o":17.4,"t":"2025-12-02T05:00:00Z","v":1799671,"vw":17.064868},{"c":18.57,"h":18.8,"l":17.63,"n":21891,"o":17.76,"t":"2025-12-03T05:00:00Z","v":2112568,"vw":18.411193},{"c":18.11,"h":18.94,"l":17.98,"n":16833,"o":18.71,"t":"2025-12-04T05:00:00Z","v":1309359,"vw":18.291978},{"c":18.21,"h":18.425,"l":17.86,"n":22947,"o":17.97,"t":"2025-12-05T05:00:00Z","v":1544867,"vw":18.221462},{"c":17.96,"h":18.24,"l":17.82,"n":21084,"o":18.1,"t":"2025-12-08T05:00:00Z","v":1362028,"vw":17.995784},{"c":18.57,"h":18.8,"l":17.88,"n":20681,"o":17.88,"t":"2025-12-09T05:00:00Z","v":1395928,"vw":18.554157},{"c":19.43,"h":19.5,"l":18.55,"n":18947,"o":18.66,"t":"2025-12-10T05:00:00Z","v":2286940,"vw":19.279805},{"c":20.87,"h":21.21,"l":19.44,"n":30786,"o":19.5,"t":"2025-12-11T05:00:00Z","v":2439397,"vw":20.761887},{"c":20.29,"h":21.1,"l":19.96,"n":19580,"o":20.95,"t":"2025-12-12T05:00:00Z","v":1516712,"vw":20.323528},{"c":20.4,"h":20.94,"l":20.155,"n":17279,"o":20.37,"t":"2025-12-15T05:00:00Z","v":1110185,"vw":20.556153},{"c":20.73,"h":20.98,"l":20.33,"n":17231,"o":20.38,"t":"2025-12-16T05:00:00Z","v":1039301,"vw":20.739163},{"c":20.48,"h":21.34,"l":20.36,"n":13691,"o":20.79,"t":"2025-12-17T05:00:00Z","v":866417,"vw":20.678924},{"c":20.23,"h":20.97,"l":20.11,"n":15511,"o":20.64,"t":"2025-12-18T05:00:00Z","v":942701,"vw":20.300313},{"c":19.81,"h":20.44,"l":19.55,"n":13437,"o":20.05,"t":"2025-12-19T05:00:00Z","v":2245652,"vw":19.803232},{"c":19.78,"h":20.32,"l":19.7,"n":11828,"o":19.77,"t":"2025-12-22T05:00:00Z","v":838128,"vw":19.858001},{"c":19.93,"h":19.985,"l":19.71,"n":11739,"o":19.82,"t":"2025-12-23T05:00:00Z","v":851119,"vw":19.877909},{"c":20.33,"h":20.405,"l":19.75,"n":6880,"o":19.93,"t":"2025-12-24T05:00:00Z","v":404005,"vw":20.283028},{"c":20.31,"h":20.41,"l":20.02,"n":12570,"o":20.2,"t":"2025-12-26T05:00:00Z","v":853292,"vw":20.234132},{"c":20.21,"h":20.5,"l":20.08,"n":13311,"o":20.35,"t":"2025-12-29T05:00:00Z","v":957689,"vw":20.239283},{"c":20.02,"h":20.3,"l":19.99,"n":11230,"o":20.2,"t":"2025-12-30T05:00:00Z","v":642485,"vw":20.078008},{"c":19.89,"h":20.005,"l":19.8,"n":10796,"o":19.99,"t":"2025-12-31T05:00:00Z","v":803831,"vw":19.905617},{"c":19.93,"h":20.19,"l":19.71,"n":11450,"o":20,"t":"2026-01-02T05:00:00Z","v":952320,"vw":19.948936},{"c":19.17,"h":20.08,"l":19.14,"n":15334,"o":19.93,"t":"2026-01-05T05:00:00Z","v":1185851,"vw":19.483466},{"c":20.19,"h":20.29,"l":18.92,"n":14257,"o":19.19,"t":"2026-01-06T05:00:00Z","v":990993,"vw":19.925175},{"c":20.19,"h":20.78,"l":19.71,"n":15282,"o":20.5,"t":"2026-01-07T05:00:00Z","v":1017212,"vw":20.098843},{"c":21.12,"h":21.29,"l":20.01,"n":13890,"o":20.01,"t":"2026-01-08T05:00:00Z","v":1032056,"vw":20.921032},{"c":21.63,"h":21.645,"l":20.9,"n":12839,"o":21.25,"t":"2026-01-09T05:00:00Z","v":923446,"vw":21.462028},{"c":20.87,"h":21.75,"l":20.85,"n":15281,"o":21.47,"t":"2026-01-12T05:00:00Z","v":1274346,"vw":21.123947},{"c":21.16,"h":21.5,"l":20.88,"n":15243,"o":20.88,"t":"2026-01-13T05:00:00Z","v":823503,"vw":21.111001},{"c":21.53,"h":21.9,"l":21.065,"n":14040,"o":21.14,"t":"2026-01-14T05:00:00Z","v":637594,"vw":21.560769},{"c":21.24,"h":21.72,"l":21.05,"n":13588,"o":21.48,"t":"2026-01-15T05:00:00Z","v":967864,"vw":21.394002},{"c":20.68,"h":21.1328,"l":20.47,"n":13504,"o":21.06,"t":"2026-01-16T05:00:00Z","v":1025950,"vw":20.696691},{"c":19.85,"h":20.344,"l":19.72,"n":19655,"o":20.21,"t":"2026-01-20T05:00:00Z","v":1324369,"vw":19.945413},{"c":20.09,"h":20.175,"l":19.63,"n":18353,"o":19.86,"t":"2026-01-21T05:00:00Z","v":1118938,"vw":19.939607},{"c":20.21,"h":20.49,"l":19.91,"n":18815,"o":20.19,"t":"2026-01-22T05:00:00Z","v":1445986,"vw":20.184702},{"c":19.76,"h":20.36,"l":19.67,"n":17091,"o":20.14,"t":"2026-01-23T05:00:00Z","v":954449,"vw":19.865424},{"c":20.91,"h":20.99,"l":19.81,"n":25530,"o":19.81,"t":"2026-01-26T05:00:00Z","v":1697149,"vw":20.656404},{"c":21.73,"h":21.74,"l":20.77,"n":24665,"o":20.79,"t":"2026-01-27T05:00:00Z","v":1437026,"vw":21.472006},{"c":21.05,"h":22.11,"l":20.98,"n":20179,"o":21.68,"t":"2026-01-28T05:00:00Z","v":1207152,"vw":21.308493},{"c":21.5,"h":21.63,"l":21.14,"n":23457,"o":21.22,"t":"2026-01-29T05:00:00Z","v":1410370,"vw":21.438149},{"c":21.83,"h":22.27,"l":21.5,"n":29687,"o":22,"t":"2026-01-30T05:00:00Z","v":3596888,"vw":21.78773},{"c":22.51,"h":22.57,"l":21.56,"n":23314,"o":21.73,"t":"2026-02-02T05:00:00Z","v":1499950,"vw":22.343956},{"c":22.96,"h":23.285,"l":22.42,"n":25534,"o":22.51,"t":"2026-02-03T05:00:00Z","v":1816022,"vw":22.980539},{"c":23.38,"h":24.3,"l":23,"n":32379,"o":23.43,"t":"2026-02-04T05:00:00Z","v":2231898,"vw":23.543633},{"c":23.36,"h":24.54,"l":22.3,"n":37756,"o":23,"t":"2026-02-05T05:00:00Z","v":3030184,"vw":23.258389},{"c":23.4,"h":23.85,"l":22.94,"n":26488,"o":23.27,"t":"2026-02-06T05:00:00Z","v":1574000,"vw":23.422671},{"c":22.56,"h":23.33,"l":21.88,"n":23406,"o":22.91,"t":"2026-02-09T05:00:00Z","v":1718368,"vw":22.421127},{"c":22.42,"h":23.15,"l":22.27,"n":18591,"o":22.43,"t":"2026-02-10T05:00:00Z","v":1191776,"vw":22.635861},{"c":23.13,"h":23.17,"l":22.5,"n":17911,"o":22.5,"t":"2026-02-11T05:00:00Z","v":1131116,"vw":23.00898},{"c":22.69,"h":23.52,"l":22.65,"n":18773,"o":23.17,"t":"2026-02-12T05:00:00Z","v":1170351,"vw":22.841872},{"c":22.77,"h":22.92,"l":22.095,"n":15906,"o":22.78,"t":"2026-02-13T05:00:00Z","v":875772,"vw":22.553683},{"c":22.99,"h":23.13,"l":22.22,"n":17579,"o":22.58,"t":"2026-02-17T05:00:00Z","v":1208267,"vw":22.781924},{"c":22.83,"h":23.18,"l":22.53,"n":18207,"o":22.58,"t":"2026-02-18T05:00:00Z","v":1323704,"vw":22.838174},{"c":22.36,"h":22.83,"l":22.28,"n":14036,"o":22.73,"t":"2026-02-19T05:00:00Z","v":688093,"vw":22.427623},{"c":22.43,"h":22.62,"l":21.96,"n":11740,"o":22.33,"t":"2026-02-20T05:00:00Z","v":679589,"vw":22.342019},{"c":22.69,"h":23.06,"l":21.78,"n":16165,"o":22.14,"t":"2026-02-23T05:00:00Z","v":1222677,"vw":22.640683},{"c":22.67,"h":23.4599,"l":22.51,"n":17393,"o":22.75,"t":"2026-02-24T05:00:00Z","v":1217739,"vw":22.735274},{"c":21.85,"h":22.625,"l":21.35,"n":19023,"o":22.53,"t":"2026-02-25T05:00:00Z","v":1520462,"vw":21.84883},{"c":21.95,"h":22.09,"l":21.37,"n":15866,"o":21.81,"t":"2026-02-26T05:00:00Z","v":1370910,"vw":21.824739},{"c":21.59,"h":22.03,"l":21.51,"n":10476,"o":21.71,"t":"2026-02-27T05:00:00Z","v":1043046,"vw":21.646252},{"c":20.5,"h":21.31,"l":20.355,"n":17267,"o":21.22,"t":"2026-03-02T05:00:00Z","v":1278691,"vw":20.575381},{"c":19.92,"h":20.34,"l":19.16,"n":21980,"o":19.99,"t":"2026-03-03T05:00:00Z","v":1472681,"vw":19.774609},{"c":19.03,"h":20.8,"l":18.94,"n":18406,"o":20.15,"t":"2026-03-04T05:00:00Z","v":1287190,"vw":19.258149},{"c":19.2,"h":19.27,"l":18.51,"n":20743,"o":18.77,"t":"2026-03-05T05:00:00Z","v":1659271,"vw":19.061203},{"c":19.31,"h":19.4,"l":18.51,"n":19281,"o":18.93,"t":"2026-03-06T05:00:00Z","v":1170399,"vw":19.126144},{"c":18.27,"h":19.02,"l":17.88,"n":24608,"o":18.99,"t":"2026-03-09T04:00:00Z","v":1670920,"vw":18.1908},{"c":17.84,"h":18.3399,"l":17.76,"n":19926,"o":18.05,"t":"2026-03-10T04:00:00Z","v":1631891,"vw":17.96361},{"c":17.45,"h":17.8,"l":17.11,"n":19066,"o":17.78,"t":"2026-03-11T04:00:00Z","v":1622813,"vw":17.489273},{"c":16.47,"h":17.475,"l":16.375,"n":25244,"o":17.42,"t":"2026-03-12T04:00:00Z","v":1933565,"vw":16.733482},{"c":17.01,"h":17.105,"l":16.695,"n":15951,"o":16.75,"t":"2026-03-13T04:00:00Z","v":1143128,"vw":16.968051},{"c":16.96,"h":17.35,"l":16.81,"n":19133,"o":17.35,"t":"2026-03-16T04:00:00Z","v":1709061,"vw":17.020358},{"c":17.53,"h":17.7,"l":17.19,"n":16043,"o":17.19,"t":"2026-03-17T04:00:00Z","v":1339380,"vw":17.494161},{"c":16.88,"h":17.39,"l":16.86,"n":14741,"o":17.32,"t":"2026-03-18T04:00:00Z","v":1006243,"vw":17.039421},{"c":16.86,"h":16.9696,"l":16.628,"n":15382,"o":16.8,"t":"2026-03-19T04:00:00Z","v":993469,"vw":16.816857},{"c":16.71,"h":17.18,"l":16.63,"n":13955,"o":16.89,"t":"2026-03-20T04:00:00Z","v":1582771,"vw":16.760343},{"c":17.08,"h":17.565,"l":16.91,"n":15583,"o":17.07,"t":"2026-03-23T04:00:00Z","v":1320707,"vw":17.152397},{"c":16.64,"h":17.125,"l":16.6,"n":15883,"o":16.87,"t":"2026-03-24T04:00:00Z","v":1121487,"vw":16.766959},{"c":16.74,"h":16.85,"l":16.49,"n":16880,"o":16.85,"t":"2026-03-25T04:00:00Z","v":959620,"vw":16.695406},{"c":17.24,"h":17.33,"l":16.62,"n":16154,"o":16.62,"t":"2026-03-26T04:00:00Z","v":1059378,"vw":17.174593},{"c":17.01,"h":17.26,"l":16.88,"n":13481,"o":17.13,"t":"2026-03-27T04:00:00Z","v":940768,"vw":17.035561},{"c":16.88,"h":17.16,"l":16.67,"n":15129,"o":17.16,"t":"2026-03-30T04:00:00Z","v":961670,"vw":16.877491},{"c":16.42,"h":17.07,"l":16,"n":19995,"o":17.02,"t":"2026-03-31T04:00:00Z","v":1672031,"vw":16.451394},{"c":16.48,"h":16.66,"l":16.02,"n":22275,"o":16.13,"t":"2026-04-01T04:00:00Z","v":1479711,"vw":16.423863},{"c":16.42,"h":16.52,"l":16.01,"n":16390,"o":16.27,"t":"2026-04-02T04:00:00Z","v":1112101,"vw":16.351693},{"c":16.86,"h":16.92,"l":16.17,"n":13983,"o":16.41,"t":"2026-04-06T04:00:00Z","v":1233074,"vw":16.771888},{"c":16.7,"h":16.78,"l":16.47,"n":17120,"o":16.5,"t":"2026-04-07T04:00:00Z","v":1441741,"vw":16.660794},{"c":17.74,"h":17.76,"l":17.08,"n":20082,"o":17.08,"t":"2026-04-08T04:00:00Z","v":1248631,"vw":17.606448},{"c":18.48,"h":18.599,"l":17.54,"n":17548,"o":17.54,"t":"2026-04-09T04:00:00Z","v":996232,"vw":18.320469},{"c":18.76,"h":19,"l":18.315,"n":17406,"o":18.56,"t":"2026-04-10T04:00:00Z","v":1243295,"vw":18.745352},{"c":18.88,"h":18.935,"l":18.1,"n":13776,"o":18.63,"t":"2026-04-13T04:00:00Z","v":1109558,"vw":18.751189},{"c":18.99,"h":19.22,"l":18.75,"n":10765,"o":19,"t":"2026-04-14T04:00:00Z","v":627978,"vw":18.944995},{"c":19.27,"h":19.29,"l":18.77,"n":10458,"o":18.95,"t":"2026-04-15T04:00:00Z","v":626010,"vw":19.159822},{"c":19.59,"h":19.66,"l":19.2,"n":12926,"o":19.45,"t":"2026-04-16T04:00:00Z","v":970253,"vw":19.485288},{"c":20.48,"h":20.63,"l":19.6,"n":13762,"o":19.67,"t":"2026-04-17T04:00:00Z","v":1081058,"vw":20.31989},{"c":20.47,"h":20.695,"l":20.1001,"n":13902,"o":20.41,"t":"2026-04-20T04:00:00Z","v":964527,"vw":20.498562},{"c":19.75,"h":20.67,"l":19.57,"n":13444,"o":20.5,"t":"2026-04-21T04:00:00Z","v":759872,"vw":19.917127},{"c":20.02,"h":20.03,"l":19.58,"n":12272,"o":19.75,"t":"2026-04-22T04:00:00Z","v":707780,"vw":19.916824},{"c":19.96,"h":20.42,"l":19.715,"n":14577,"o":20.08,"t":"2026-04-23T04:00:00Z","v":740343,"vw":19.980036},{"c":19.99,"h":20.22,"l":19.71,"n":11049,"o":20.01,"t":"2026-04-24T04:00:00Z","v":791064,"vw":19.971181},{"c":19.48,"h":20.32,"l":19.42,"n":18797,"o":19.95,"t":"2026-04-27T04:00:00Z","v":1249702,"vw":19.578379},{"c":19.69,"h":19.97,"l":19.28,"n":13465,"o":19.63,"t":"2026-04-28T04:00:00Z","v":790517,"vw":19.658668},{"c":18.52,"h":19.76,"l":18.25,"n":19912,"o":19.53,"t":"2026-04-29T04:00:00Z","v":1080469,"vw":18.673808},{"c":19.58,"h":19.63,"l":18.76,"n":14503,"o":18.76,"t":"2026-04-30T04:00:00Z","v":1030018,"vw":19.460437},{"c":19.68,"h":19.88,"l":19.16,"n":16566,"o":19.66,"t":"2026-05-01T04:00:00Z","v":942005,"vw":19.635607},{"c":19.34,"h":20.065,"l":19.25,"n":22886,"o":19.4,"t":"2026-05-04T04:00:00Z","v":1768125,"vw":19.405635},{"c":17.85,"h":21.235,"l":17.49,"n":25806,"o":21.01,"t":"2026-05-05T04:00:00Z","v":2018746,"vw":18.240133},{"c":18.97,"h":19.2,"l":17.84,"n":25172,"o":17.84,"t":"2026-05-06T04:00:00Z","v":2036256,"vw":18.868588},{"c":18.56,"h":19.22,"l":18.29,"n":18155,"o":18.97,"t":"2026-05-07T04:00:00Z","v":1167335,"vw":18.620511},{"c":18.86,"h":19.15,"l":18.4,"n":15946,"o":18.59,"t":"2026-05-08T04:00:00Z","v":1088760,"vw":18.851819},{"c":17.58,"h":18.87,"l":17.55,"n":15323,"o":18.87,"t":"2026-05-11T04:00:00Z","v":1091524,"vw":17.79409},{"c":17.69,"h":18.07,"l":17.2,"n":16092,"o":17.76,"t":"2026-05-12T04:00:00Z","v":959009,"vw":17.743004},{"c":17.02,"h":17.71,"l":17.01,"n":16511,"o":17.52,"t":"2026-05-13T04:00:00Z","v":1211450,"vw":17.207804},{"c":16.7,"h":17.45,"l":16.59,"n":18034,"o":17.29,"t":"2026-05-14T04:00:00Z","v":1183813,"vw":16.831221},{"c":16.81,"h":17.13,"l":16.545,"n":14659,"o":16.87,"t":"2026-05-15T04:00:00Z","v":1081511,"vw":16.799878},{"c":16.54,"h":17.23,"l":16.5,"n":16594,"o":16.83,"t":"2026-05-18T04:00:00Z","v":1070837,"vw":16.680314},{"c":16.23,"h":16.75,"l":16.02,"n":21329,"o":16.52,"t":"2026-05-19T04:00:00Z","v":1672919,"vw":16.343284},{"c":16.59,"h":16.67,"l":15.75,"n":19396,"o":16,"t":"2026-05-20T04:00:00Z","v":1717527,"vw":16.365965},{"c":17.3,"h":17.51,"l":16.15,"n":16862,"o":16.41,"t":"2026-05-21T04:00:00Z","v":1305502,"vw":17.122639},{"c":18.18,"h":18.21,"l":17.43,"n":13644,"o":17.49,"t":"2026-05-22T04:00:00Z","v":1084420,"vw":17.961191},{"c":18.22,"h":18.6724,"l":18,"n":18458,"o":18.54,"t":"2026-05-26T04:00:00Z","v":1427085,"vw":18.266587},{"c":18.63,"h":19.23,"l":18.495,"n":16717,"o":18.54,"t":"2026-05-27T04:00:00Z","v":1059255,"vw":18.716809},{"c":18.55,"h":18.81,"l":18.33,"n":13022,"o":18.62,"t":"2026-05-28T04:00:00Z","v":650730,"vw":18.594102},{"c":18.22,"h":18.655,"l":18.18,"n":12121,"o":18.45,"t":"2026-05-29T04:00:00Z","v":1027988,"vw":18.30615},{"c":18.4,"h":18.63,"l":17.8,"n":17205,"o":17.97,"t":"2026-06-01T04:00:00Z","v":1616711,"vw":18.386163},{"c":18.31,"h":18.42,"l":17.88,"n":15115,"o":18.24,"t":"2026-06-02T04:00:00Z","v":1582546,"vw":18.240285},{"c":18.6,"h":18.62,"l":18.04,"n":14145,"o":18.32,"t":"2026-06-03T04:00:00Z","v":867893,"vw":18.476771},{"c":18.88,"h":19.25,"l":18.605,"n":12688,"o":19.01,"t":"2026-06-04T04:00:00Z","v":750826,"vw":18.878486},{"c":19.44,"h":19.65,"l":18.98,"n":18682,"o":18.98,"t":"2026-06-05T04:00:00Z","v":999175,"vw":19.340043},{"c":19.68,"h":20.15,"l":19.29,"n":16289,"o":19.3,"t":"2026-06-08T04:00:00Z","v":1115574,"vw":19.820901},{"c":19.68,"h":20.11,"l":19.44,"n":14566,"o":19.82,"t":"2026-06-09T04:00:00Z","v":702799,"vw":19.689167},{"c":19.4,"h":20.06,"l":19.37,"n":14025,"o":19.66,"t":"2026-06-10T04:00:00Z","v":875001,"vw":19.547308},{"c":19.88,"h":19.88,"l":19.2125,"n":13540,"o":19.34,"t":"2026-06-11T04:00:00Z","v":694734,"vw":19.655328},{"c":20.25,"h":20.61,"l":20.02,"n":16857,"o":20.02,"t":"2026-06-12T04:00:00Z","v":873109,"vw":20.291739},{"c":20.13,"h":20.75,"l":20.055,"n":14194,"o":20.48,"t":"2026-06-15T04:00:00Z","v":1027654,"vw":20.191389},{"c":20.38,"h":20.69,"l":20.24,"n":13504,"o":20.3,"t":"2026-06-16T04:00:00Z","v":1044508,"vw":20.400769},{"c":19.97,"h":20.74,"l":19.84,"n":17329,"o":20.35,"t":"2026-06-17T04:00:00Z","v":1031513,"vw":20.130586},{"c":21.52,"h":21.8,"l":20.28,"n":22712,"o":20.33,"t":"2026-06-18T04:00:00Z","v":2193273,"vw":21.380549},{"c":21.09,"h":21.41,"l":20.73,"n":16278,"o":21.41,"t":"2026-06-22T04:00:00Z","v":1030102,"vw":21.068609},{"c":21.59,"h":22.15,"l":21.1,"n":17506,"o":21.32,"t":"2026-06-23T04:00:00Z","v":1118396,"vw":21.66692},{"c":22.52,"h":23.0442,"l":22,"n":24188,"o":22.15,"t":"2026-06-24T04:00:00Z","v":1379750,"vw":22.635791},{"c":22.35,"h":23.25,"l":22.11,"n":15452,"o":22.39,"t":"2026-06-25T04:00:00Z","v":784936,"vw":22.514239},{"c":22.64,"h":22.72,"l":22.25,"n":10816,"o":22.32,"t":"2026-06-26T04:00:00Z","v":1395698,"vw":22.600802},{"c":21.67,"h":22.52,"l":21.66,"n":13674,"o":22.52,"t":"2026-06-29T04:00:00Z","v":795902,"vw":21.778991},{"c":21.44,"h":21.51,"l":20.89,"n":19512,"o":21.41,"t":"2026-06-30T04:00:00Z","v":1422532,"vw":21.299709},{"c":21.94,"h":22.13,"l":21.46,"n":15172,"o":21.47,"t":"2026-07-01T04:00:00Z","v":805391,"vw":21.946882},{"c":21.75,"h":22.395,"l":21.48,"n":14769,"o":22.09,"t":"2026-07-02T04:00:00Z","v":743643,"vw":21.772145},{"c":21.34,"h":21.85,"l":21,"n":15413,"o":21.75,"t":"2026-07-06T04:00:00Z","v":667966,"vw":21.286971},{"c":20.69,"h":22,"l":20.37,"n":16743,"o":21.67,"t":"2026-07-07T04:00:00Z","v":838011,"vw":20.844469},{"c":20.08,"h":20.4599,"l":19.99,"n":15454,"o":20.4,"t":"2026-07-08T04:00:00Z","v":817458,"vw":20.159163},{"c":20.21,"h":20.48,"l":19.85,"n":13285,"o":20,"t":"2026-07-09T04:00:00Z","v":597465,"vw":20.224775},{"c":20.47,"h":21.05,"l":20.37,"n":15376,"o":20.5,"t":"2026-07-10T04:00:00Z","v":999027,"vw":20.640557},{"c":20.47,"h":20.63,"l":19.99,"n":18865,"o":20.5,"t":"2026-07-13T04:00:00Z","v":1098458,"vw":20.369809},{"c":20.41,"h":20.62,"l":19.96,"n":15105,"o":20.56,"t":"2026-07-14T04:00:00Z","v":738821,"vw":20.294134},{"c":20.69,"h":20.93,"l":20.26,"n":16932,"o":20.26,"t":"2026-07-15T04:00:00Z","v":856402,"vw":20.613544},{"c":20.64,"h":21.025,"l":20.48,"n":19496,"o":20.48,"t":"2026-07-16T04:00:00Z","v":1395874,"vw":20.744594},{"c":20.23,"h":20.9,"l":20.17,"n":17230,"o":20.51,"t":"2026-07-17T04:00:00Z","v":1097928,"vw":20.366446},{"c":20.35,"h":20.66,"l":19.81,"n":21455,"o":20.44,"t":"2026-07-20T04:00:00Z","v":1126169,"vw":20.158288},{"c":20.08,"h":20.4313,"l":19.55,"n":18204,"o":20.21,"t":"2026-07-21T04:00:00Z","v":974038,"vw":19.915045},{"c":20.5,"h":21.0399,"l":20.28,"n":15737,"o":20.28,"t":"2026-07-22T04:00:00Z","v":991310,"vw":20.614213},{"c":20.65,"h":20.68,"l":19.89,"n":17429,"o":20.19,"t":"2026-07-23T04:00:00Z","v":1308216,"vw":20.399784},{"c":20.96,"h":21.24,"l":20.72,"n":16731,"o":20.87,"t":"2026-07-24T04:00:00Z","v":1078825,"vw":20.948973},{"c":21.04,"h":21.5,"l":21,"n":17182,"o":21.2,"t":"2026-07-27T04:00:00Z","v":980810,"vw":21.118619},{"c":21.85,"h":22.1,"l":21.4,"n":13585,"o":21.4,"t":"2026-07-28T04:00:00Z","v":829424,"vw":21.851759},{"c":21.41,"h":21.8099,"l":21.17,"n":12539,"o":21.63,"t":"2026-07-29T04:00:00Z","v":691567,"vw":21.426913},{"c":21.03,"h":21.67,"l":20.91,"n":12611,"o":21.41,"t":"2026-07-30T04:00:00Z","v":665717,"vw":21.066232},{"c":20.97,"h":21.255,"l":20.73,"n":23412,"o":20.99,"t":"2026-07-31T04:00:00Z","v":1463796,"vw":21.023584},{"c":21.12,"h":21.91,"l":21.06,"n":19036,"o":21.27,"t":"2026-08-03T04:00:00Z","v":1246507,"vw":21.341604},{"c":21.58,"h":21.77,"l":19.03,"n":28913,"o":20,"t":"2026-08-04T04:00:00Z","v":2203860,"vw":21.007752},{"c":22.53,"h":23.095,"l":20.85,"n":28728,"o":20.99,"t":"2026-08-05T04:00:00Z","v":1922363,"vw":22.537272},{"c":21.54,"h":22.49,"l":21.39,"n":23479,"o":22.3,"t":"2026-08-06T04:00:00Z","v":1286547,"vw":21.709275},{"c":22.57,"h":22.89,"l":21.75,"n":18251,"o":21.92,"t":"2026-08-07T04:00:00Z","v":1275574,"vw":22.336325},{"c":21.92,"h":22.54,"l":21.65,"n":16125,"o":22.23,"t":"2026-08-10T04:00:00Z","v":929926,"vw":21.908849},{"c":22.38,"h":22.45,"l":21.64,"n":11713,"o":21.77,"t":"2026-08-11T04:00:00Z","v":643896,"vw":22.201883},{"c":22.77,"h":22.92,"l":22.0032,"n":15896,"o":22.27,"t":"2026-08-12T04:00:00Z","v":1011933,"vw":22.665787},{"c":22.67,"h":22.95,"l":22.31,"n":15661,"o":22.77,"t":"2026-08-13T04:00:00Z","v":907935,"vw":22.614048},{"c":22.76,"h":23.03,"l":22.465,"n":13687,"o":22.6,"t":"2026-08-14T04:00:00Z","v":693845,"vw":22.805934},{"c":22.36,"h":22.775,"l":22.29,"n":16064,"o":22.47,"t":"2026-08-17T04:00:00Z","v":1111269,"vw":22.427784},{"c":22.33,"h":22.74,"l":22.26,"n":14342,"o":22.62,"t":"2026-08-18T04:00:00Z","v":1103488,"vw":22.410083},{"c":21.72,"h":22.76,"l":21.67,"n":13070,"o":22.2,"t":"2026-08-19T04:00:00Z","v":1009931,"vw":21.919182},{"c":20.99,"h":21.48,"l":20.29,"n":16121,"o":21.44,"t":"2026-08-20T04:00:00Z","v":1108096,"vw":20.814121},{"c":21.47,"h":21.56,"l":21.04,"n":13594,"o":21.08,"t":"2026-08-21T04:00:00Z","v":961015,"vw":21.397186},{"c":21.48,"h":22.1,"l":21.325,"n":15647,"o":21.65,"t":"2026-08-24T04:00:00Z","v":1043148,"vw":21.544553},{"c":21.94,"h":21.97,"l":20.95,"n":14965,"o":21.54,"t":"2026-08-25T04:00:00Z","v":1217677,"vw":21.775673},{"c":21.97,"h":22.39,"l":21.875,"n":12879,"o":22.09,"t":"2026-08-26T04:00:00Z","v":661616,"vw":22.037119},{"c":22.11,"h":22.23,"l":21.51,"n":9938,"o":21.55,"t":"2026-08-27T04:00:00Z","v":742128,"vw":22.05396},{"c":22.27,"h":22.55,"l":21.94,"n":11998,"o":21.94,"t":"2026-08-28T04:00:00Z","v":954552,"vw":22.349682},{"c":21.78,"h":22.06,"l":21.5101,"n":13339,"o":22.06,"t":"2026-08-31T04:00:00Z","v":894542,"vw":21.765935},{"c":20.77,"h":21.7809,"l":20.24,"n":17297,"o":21.56,"t":"2026-09-01T04:00:00Z","v":1026545,"vw":20.783733},{"c":20.92,"h":21.5899,"l":20.82,"n":16220,"o":21.01,"t":"2026-09-02T04:00:00Z","v":1033483,"vw":21.163975},{"c":20.65,"h":21.02,"l":20.3445,"n":14077,"o":20.91,"t":"2026-09-03T04:00:00Z","v":875421,"vw":20.698788},{"c":21.23,"h":21.33,"l":20.39,"n":15581,"o":20.55,"t":"2026-09-04T04:00:00Z","v":1001088,"vw":21.153741},{"c":21,"h":21.23,"l":20.8,"n":15488,"o":20.8,"t":"2026-09-08T04:00:00Z","v":838363,"vw":21.058199},{"c":20.2,"h":21,"l":20,"n":16000,"o":21,"t":"2026-09-09T04:00:00Z","v":1102842,"vw":20.26563},{"c":20.04,"h":20.53,"l":20.03,"n":13881,"o":20.09,"t":"2026-09-10T04:00:00Z","v":1146955,"vw":20.161772},{"c":20.58,"h":20.59,"l":19.755,"n":11108,"o":20.34,"t":"2026-09-11T04:00:00Z","v":739746,"vw":20.401794},{"c":20.27,"h":20.93,"l":20.27,"n":11117,"o":20.81,"t":"2026-09-14T04:00:00Z","v":589140,"vw":20.414403},{"c":20.46,"h":20.67,"l":20,"n":13277,"o":20.3,"t":"2026-09-15T04:00:00Z","v":798002,"vw":20.457247},{"c":20.75,"h":21.03,"l":20.32,"n":14064,"o":20.5,"t":"2026-09-16T04:00:00Z","v":801188,"vw":20.804505},{"c":21.75,"h":21.87,"l":20.68,"n":21795,"o":21.06,"t":"2026-09-17T04:00:00Z","v":1053017,"vw":21.650872},{"c":21.38,"h":21.615,"l":21.01,"n":15527,"o":21.55,"t":"2026-09-18T04:00:00Z","v":1893216,"vw":21.408653},{"c":21.63,"h":22.02,"l":21.5,"n":13567,"o":21.53,"t":"2026-09-21T04:00:00Z","v":857594,"vw":21.751398},{"c":22.35,"h":22.66,"l":22.01,"n":15010,"o":22.05,"t":"2026-09-22T04:00:00Z","v":1155528,"vw":22.341081},{"c":22,"h":22.35,"l":21.6,"n":13809,"o":22.22,"t":"2026-09-23T04:00:00Z","v":821016,"vw":21.959667},{"c":22.2,"h":22.475,"l":21.71,"n":11784,"o":21.91,"t":"2026-09-24T04:00:00Z","v":801847,"vw":22.149707},{"c":22,"h":22.3,"l":21.83,"n":13014,"o":22.3,"t":"2026-09-25T04:00:00Z","v":740837,"vw":22.061245},{"c":22.29,"h":22.55,"l":21.54,"n":12064,"o":21.66,"t":"2026-09-28T04:00:00Z","v":755561,"vw":22.172334},{"c":21.82,"h":22.7,"l":21.77,"n":12031,"o":22.3,"t":"2026-09-29T04:00:00Z","v":718024,"vw":21.90774},{"c":21.39,"h":22.03,"l":21.365,"n":12278,"o":21.99,"t":"2026-09-30T04:00:00Z","v":938021,"vw":21.481117},{"c":21.21,"h":21.57,"l":21.02,"n":10982,"o":21.43,"t":"2026-10-01T04:00:00Z","v":810576,"vw":21.24451},{"c":22.11,"h":22.12,"l":21.22,"n":12822,"o":21.59,"t":"2026-10-02T04:00:00Z","v":903555,"vw":21.843927},{"c":21.2,"h":22.01,"l":21.02,"n":14265,"o":21.99,"t":"2026-10-05T04:00:00Z","v":1200187,"vw":21.240017},{"c":21.59,"h":21.71,"l":21.15,"n":12797,"o":21.41,"t":"2026-10-06T04:00:00Z","v":838904,"vw":21.516107},{"c":21.54,"h":21.82,"l":21.35,"n":11082,"o":21.4,"t":"2026-10-07T04:00:00Z","v":769350,"vw":21.583659},{"c":21.44,"h":21.61,"l":21.11,"n":9979,"o":21.31,"t":"2026-10-08T04:00:00Z","v":883662,"vw":21.441345},{"c":21.33,"h":21.61,"l":21.15,"n":9698,"o":21.33,"t":"2026-10-09T04:00:00Z","v":527456,"vw":21.384798},{"c":21.17,"h":21.34,"l":20.92,"n":10539,"o":21.13,"t":"2026-10-12T04:00:00Z","v":630120,"vw":21.198219},{"c":21.85,"h":21.979,"l":21.25,"n":12390,"o":21.45,"t":"2026-10-13T04:00:00Z","v":903459,"vw":21.752802},{"c":21.92,"h":22.09,"l":21.43,"n":12187,"o":21.63,"t":"2026-10-14T04:00:00Z","v":794183,"vw":21.865135},{"c":22,"h":22.3,"l":19.69,"n":21931,"o":22.02,"t":"2026-10-15T04:00:00Z","v":1685970,"vw":21.495843},{"c":21.7,"h":22.36,"l":21.39,"n":12804,"o":22.01,"t":"2026-10-16T04:00:00Z","v":680627,"vw":21.796072},{"c":21.6,"h":21.8,"l":21.38,"n":12679,"o":21.8,"t":"2026-10-19T04:00:00Z","v":1177691,"vw":21.587895},{"c":22.24,"h":22.345,"l":21.61,"n":11084,"o":21.61,"t":"2026-10-20T04:00:00Z","v":1059170,"vw":22.19248},{"c":22.76,"h":22.855,"l":22.12,"n":12990,"o":22.26,"t":"2026-10-21T04:00:00Z","v":1005821,"vw":22.629205},{"c":23.43,"h":23.59,"l":22.6701,"n":14808,"o":22.88,"t":"2026-10-22T04:00:00Z","v":971855,"vw":23.343036}],"volatilityBars":[{"c":21.58,"h":21.78,"l":21.5,"n":235,"o":21.53,"t":"2026-09-21T13:30:00Z","v":18607,"vw":21.5699},{"c":21.65,"h":21.65,"l":21.56,"n":186,"o":21.6,"t":"2026-09-21T13:45:00Z","v":9260,"vw":21.608506},{"c":21.645,"h":21.68,"l":21.57,"n":505,"o":21.655,"t":"2026-09-21T14:00:00Z","v":26657,"vw":21.622054},{"c":21.715,"h":21.83,"l":21.66,"n":437,"o":21.66,"t":"2026-09-21T14:15:00Z","v":18066,"vw":21.767808},{"c":21.77,"h":21.81,"l":21.68,"n":407,"o":21.7,"t":"2026-09-21T14:30:00Z","v":15530,"vw":21.732575},{"c":21.865,"h":21.87,"l":21.77,"n":344,"o":21.77,"t":"2026-09-21T14:45:00Z","v":13979,"vw":21.805652},{"c":21.87,"h":21.905,"l":21.84,"n":396,"o":21.87,"t":"2026-09-21T15:00:00Z","v":13248,"vw":21.868065},{"c":21.97,"h":22.01,"l":21.87,"n":435,"o":21.87,"t":"2026-09-21T15:15:00Z","v":15601,"vw":21.959335},{"c":21.895,"h":21.965,"l":21.87,"n":326,"o":21.965,"t":"2026-09-21T15:30:00Z","v":12202,"vw":21.906922},{"c":21.91,"h":21.98,"l":21.89,"n":504,"o":21.895,"t":"2026-09-21T15:45:00Z","v":19555,"vw":21.932234},{"c":21.96,"h":22.02,"l":21.91,"n":456,"o":21.91,"t":"2026-09-21T16:00:00Z","v":23355,"vw":21.962144},{"c":21.93,"h":22,"l":21.91,"n":403,"o":21.96,"t":"2026-09-21T16:15:00Z","v":17563,"vw":21.951027},{"c":21.98,"h":22.005,"l":21.93,"n":272,"o":21.93,"t":"2026-09-21T16:30:00Z","v":10256,"vw":21.97798},{"c":21.935,"h":21.98,"l":21.93,"n":220,"o":21.98,"t":"2026-09-21T16:45:00Z","v":7577,"vw":21.942532},{"c":21.925,"h":21.95,"l":21.915,"n":268,"o":21.935,"t":"2026-09-21T17:00:00Z","v":9922,"vw":21.925135},{"c":21.92,"h":21.948,"l":21.9,"n":359,"o":21.93,"t":"2026-09-21T17:15:00Z","v":15816,"vw":21.926657},{"c":21.885,"h":21.92,"l":21.885,"n":398,"o":21.91,"t":"2026-09-21T17:30:00Z","v":12562,"vw":21.905321},{"c":21.945,"h":21.96,"l":21.88,"n":405,"o":21.885,"t":"2026-09-21T17:45:00Z","v":19737,"vw":21.925852},{"c":21.91,"h":21.96,"l":21.91,"n":315,"o":21.94,"t":"2026-09-21T18:00:00Z","v":11320,"vw":21.936707},{"c":21.945,"h":21.95,"l":21.91,"n":358,"o":21.91,"t":"2026-09-21T18:15:00Z","v":11278,"vw":21.934307},{"c":21.93,"h":21.95,"l":21.88,"n":565,"o":21.945,"t":"2026-09-21T18:30:00Z","v":18771,"vw":21.922931},{"c":21.95,"h":21.955,"l":21.935,"n":268,"o":21.94,"t":"2026-09-21T18:45:00Z","v":9465,"vw":21.947463},{"c":21.97,"h":21.98,"l":21.945,"n":485,"o":21.945,"t":"2026-09-21T19:00:00Z","v":18621,"vw":21.96299},{"c":21.95,"h":21.98,"l":21.94,"n":623,"o":21.98,"t":"2026-09-21T19:15:00Z","v":23650,"vw":21.965266},{"c":21.95,"h":21.97,"l":21.91,"n":617,"o":21.94,"t":"2026-09-21T19:30:00Z","v":22238,"vw":21.946089},{"c":21.63,"h":21.94,"l":21.62,"n":2506,"o":21.94,"t":"2026-09-21T19:45:00Z","v":170433,"vw":21.739614},{"c":21.63,"h":21.64,"l":21.63,"n":36,"o":21.64,"t":"2026-09-21T20:00:00Z","v":235498,"vw":21.630005},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-21T21:15:00Z","v":135,"vw":21.6},{"c":22.315,"h":22.34,"l":21.99,"n":256,"o":21.99,"t":"2026-09-22T13:30:00Z","v":23152,"vw":22.200417},{"c":22.53,"h":22.55,"l":22.225,"n":386,"o":22.29,"t":"2026-09-22T13:45:00Z","v":18739,"vw":22.366866},{"c":22.515,"h":22.54,"l":22.45,"n":498,"o":22.535,"t":"2026-09-22T14:00:00Z","v":20878,"vw":22.501113},{"c":22.41,"h":22.51,"l":22.37,"n":583,"o":22.5015,"t":"2026-09-22T14:15:00Z","v":47655,"vw":22.420938},{"c":22.41,"h":22.505,"l":22.39,"n":750,"o":22.42,"t":"2026-09-22T14:30:00Z","v":55159,"vw":22.436426},{"c":22.5,"h":22.55,"l":22.3901,"n":528,"o":22.41,"t":"2026-09-22T14:45:00Z","v":28128,"vw":22.483682},{"c":22.6,"h":22.6,"l":22.44,"n":599,"o":22.5,"t":"2026-09-22T15:00:00Z","v":25252,"vw":22.503574},{"c":22.56,"h":22.66,"l":22.55,"n":510,"o":22.5892,"t":"2026-09-22T15:15:00Z","v":21652,"vw":22.609224},{"c":22.415,"h":22.58,"l":22.38,"n":420,"o":22.58,"t":"2026-09-22T15:30:00Z","v":34627,"vw":22.441044},{"c":22.275,"h":22.5,"l":22.27,"n":520,"o":22.43,"t":"2026-09-22T15:45:00Z","v":44882,"vw":22.401118},{"c":22.22,"h":22.31,"l":22.19,"n":352,"o":22.275,"t":"2026-09-22T16:00:00Z","v":17633,"vw":22.250743},{"c":22.33,"h":22.33,"l":22.16,"n":315,"o":22.22,"t":"2026-09-22T16:15:00Z","v":14365,"vw":22.231676},{"c":22.225,"h":22.34,"l":22.22,"n":359,"o":22.315,"t":"2026-09-22T16:30:00Z","v":17038,"vw":22.282802},{"c":22.255,"h":22.275,"l":22.21,"n":347,"o":22.22,"t":"2026-09-22T16:45:00Z","v":13286,"vw":22.24399},{"c":22.085,"h":22.28,"l":22.03,"n":505,"o":22.255,"t":"2026-09-22T17:00:00Z","v":29000,"vw":22.210314},{"c":22.075,"h":22.1299,"l":22.04,"n":276,"o":22.06,"t":"2026-09-22T17:15:00Z","v":15837,"vw":22.086242},{"c":22.14,"h":22.16,"l":22.06,"n":413,"o":22.09,"t":"2026-09-22T17:30:00Z","v":17662,"vw":22.1173},{"c":22.195,"h":22.265,"l":22.12,"n":606,"o":22.13,"t":"2026-09-22T17:45:00Z","v":27445,"vw":22.202928},{"c":22.105,"h":22.21,"l":22.1,"n":391,"o":22.17,"t":"2026-09-22T18:00:00Z","v":15563,"vw":22.182779},{"c":22.07,"h":22.105,"l":22.015,"n":499,"o":22.105,"t":"2026-09-22T18:15:00Z","v":19586,"vw":22.059454},{"c":22.08,"h":22.13,"l":22.01,"n":374,"o":22.04,"t":"2026-09-22T18:30:00Z","v":14760,"vw":22.070424},{"c":22.16,"h":22.17,"l":22.08,"n":426,"o":22.08,"t":"2026-09-22T18:45:00Z","v":15891,"vw":22.123834},{"c":22.305,"h":22.32,"l":22.15,"n":581,"o":22.15,"t":"2026-09-22T19:00:00Z","v":29096,"vw":22.235314},{"c":22.27,"h":22.29,"l":22.23,"n":532,"o":22.29,"t":"2026-09-22T19:15:00Z","v":27504,"vw":22.266012},{"c":22.3,"h":22.36,"l":22.26,"n":792,"o":22.27,"t":"2026-09-22T19:30:00Z","v":51121,"vw":22.315162},{"c":22.355,"h":22.41,"l":22.3,"n":2659,"o":22.31,"t":"2026-09-22T19:45:00Z","v":204060,"vw":22.361743},{"c":22.35,"h":22.35,"l":22.35,"n":30,"o":22.35,"t":"2026-09-22T20:00:00Z","v":249597,"vw":22.35},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-09-23T12:30:00Z","v":400,"vw":22.35},{"c":22.06,"h":22.35,"l":22.06,"n":126,"o":22.22,"t":"2026-09-23T13:30:00Z","v":7640,"vw":22.22223},{"c":22.14,"h":22.14,"l":21.95,"n":317,"o":22.01,"t":"2026-09-23T13:45:00Z","v":16643,"vw":22.04804},{"c":21.93,"h":22.17,"l":21.87,"n":306,"o":22.17,"t":"2026-09-23T14:00:00Z","v":10179,"vw":21.983459},{"c":21.935,"h":22.035,"l":21.86,"n":330,"o":21.94,"t":"2026-09-23T14:15:00Z","v":15179,"vw":21.959388},{"c":21.78,"h":21.96,"l":21.78,"n":280,"o":21.96,"t":"2026-09-23T14:30:00Z","v":11512,"vw":21.863356},{"c":21.805,"h":21.855,"l":21.76,"n":484,"o":21.77,"t":"2026-09-23T14:45:00Z","v":22299,"vw":21.808964},{"c":21.82,"h":21.88,"l":21.72,"n":431,"o":21.8,"t":"2026-09-23T15:00:00Z","v":17630,"vw":21.782336},{"c":21.75,"h":21.85,"l":21.73,"n":534,"o":21.835,"t":"2026-09-23T15:15:00Z","v":34892,"vw":21.789416},{"c":21.675,"h":21.77,"l":21.62,"n":370,"o":21.77,"t":"2026-09-23T15:30:00Z","v":17448,"vw":21.685915},{"c":21.66,"h":21.7,"l":21.63,"n":335,"o":21.675,"t":"2026-09-23T15:45:00Z","v":12415,"vw":21.668021},{"c":21.63,"h":21.67,"l":21.6,"n":499,"o":21.67,"t":"2026-09-23T16:00:00Z","v":20254,"vw":21.639462},{"c":21.735,"h":21.735,"l":21.63,"n":371,"o":21.63,"t":"2026-09-23T16:15:00Z","v":14311,"vw":21.686882},{"c":21.77,"h":21.785,"l":21.735,"n":254,"o":21.735,"t":"2026-09-23T16:30:00Z","v":7287,"vw":21.760525},{"c":21.87,"h":21.87,"l":21.74,"n":813,"o":21.77,"t":"2026-09-23T16:45:00Z","v":46551,"vw":21.812721},{"c":21.94,"h":21.98,"l":21.845,"n":648,"o":21.87,"t":"2026-09-23T17:00:00Z","v":38940,"vw":21.929554},{"c":21.935,"h":21.95,"l":21.88,"n":224,"o":21.95,"t":"2026-09-23T17:15:00Z","v":10418,"vw":21.929855},{"c":22.02,"h":22.03,"l":21.935,"n":234,"o":21.935,"t":"2026-09-23T17:30:00Z","v":8392,"vw":21.977026},{"c":22.135,"h":22.14,"l":22.0301,"n":410,"o":22.035,"t":"2026-09-23T17:45:00Z","v":13663,"vw":22.068518},{"c":22.06,"h":22.135,"l":22.05,"n":435,"o":22.135,"t":"2026-09-23T18:00:00Z","v":16302,"vw":22.089961},{"c":22.055,"h":22.1,"l":22.05,"n":381,"o":22.065,"t":"2026-09-23T18:15:00Z","v":20090,"vw":22.069183},{"c":22.08,"h":22.0821,"l":22.04,"n":409,"o":22.05,"t":"2026-09-23T18:30:00Z","v":13573,"vw":22.056076},{"c":22,"h":22.09,"l":21.96,"n":479,"o":22.09,"t":"2026-09-23T18:45:00Z","v":18484,"vw":22.010366},{"c":21.99,"h":22.04,"l":21.97,"n":486,"o":22.01,"t":"2026-09-23T19:00:00Z","v":19350,"vw":22.010703},{"c":22.06,"h":22.06,"l":21.97,"n":505,"o":21.995,"t":"2026-09-23T19:15:00Z","v":22459,"vw":22.022244},{"c":22.0683,"h":22.07,"l":22.03,"n":715,"o":22.07,"t":"2026-09-23T19:30:00Z","v":30734,"vw":22.055413},{"c":22.02,"h":22.145,"l":21.99,"n":2661,"o":22.08,"t":"2026-09-23T19:45:00Z","v":160586,"vw":22.063799},{"c":21.9552,"h":22,"l":21.9552,"n":29,"o":22,"t":"2026-09-23T20:00:00Z","v":182665,"vw":21.994327},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-09-24T11:00:00Z","v":250,"vw":21.96},{"c":21.8081,"h":21.8081,"l":21.8081,"n":1,"o":21.8081,"t":"2026-09-24T11:30:00Z","v":336,"vw":21.8081},{"c":22.19,"h":22.205,"l":21.8245,"n":401,"o":21.91,"t":"2026-09-24T13:30:00Z","v":30421,"vw":22.041613},{"c":21.885,"h":22.17,"l":21.85,"n":407,"o":22.14,"t":"2026-09-24T13:45:00Z","v":35157,"vw":22.071463},{"c":21.84,"h":21.98,"l":21.79,"n":355,"o":21.84,"t":"2026-09-24T14:00:00Z","v":16436,"vw":21.881834},{"c":21.745,"h":21.86,"l":21.745,"n":306,"o":21.82,"t":"2026-09-24T14:15:00Z","v":16770,"vw":21.808657},{"c":21.75,"h":21.78,"l":21.71,"n":201,"o":21.71,"t":"2026-09-24T14:30:00Z","v":9994,"vw":21.759961},{"c":21.755,"h":21.78,"l":21.74,"n":280,"o":21.75,"t":"2026-09-24T14:45:00Z","v":12766,"vw":21.759083},{"c":21.95,"h":21.95,"l":21.78,"n":350,"o":21.78,"t":"2026-09-24T15:00:00Z","v":16322,"vw":21.867369},{"c":21.89,"h":22.035,"l":21.87,"n":324,"o":21.95,"t":"2026-09-24T15:15:00Z","v":15565,"vw":21.955921},{"c":21.74,"h":21.885,"l":21.74,"n":342,"o":21.88,"t":"2026-09-24T15:30:00Z","v":18188,"vw":21.836869},{"c":21.76,"h":21.79,"l":21.72,"n":226,"o":21.735,"t":"2026-09-24T15:45:00Z","v":9238,"vw":21.758928},{"c":21.74,"h":21.77,"l":21.71,"n":290,"o":21.74,"t":"2026-09-24T16:00:00Z","v":12740,"vw":21.752715},{"c":22,"h":22.08,"l":21.76,"n":803,"o":21.76,"t":"2026-09-24T16:15:00Z","v":39164,"vw":21.927212},{"c":21.9,"h":22.01,"l":21.895,"n":240,"o":22.01,"t":"2026-09-24T16:30:00Z","v":10179,"vw":21.946086},{"c":22.06,"h":22.07,"l":21.89,"n":292,"o":21.89,"t":"2026-09-24T16:45:00Z","v":19538,"vw":21.997274},{"c":22.1,"h":22.14,"l":22.05,"n":306,"o":22.05,"t":"2026-09-24T17:00:00Z","v":13305,"vw":22.089363},{"c":22.105,"h":22.13,"l":22.045,"n":224,"o":22.09,"t":"2026-09-24T17:15:00Z","v":12680,"vw":22.077498},{"c":22.1,"h":22.12,"l":22.08,"n":194,"o":22.105,"t":"2026-09-24T17:30:00Z","v":8217,"vw":22.097062},{"c":22.19,"h":22.2,"l":22.1,"n":317,"o":22.12,"t":"2026-09-24T17:45:00Z","v":15377,"vw":22.138242},{"c":22.18,"h":22.195,"l":22.14,"n":245,"o":22.19,"t":"2026-09-24T18:00:00Z","v":8708,"vw":22.166141},{"c":22.395,"h":22.42,"l":22.19,"n":490,"o":22.19,"t":"2026-09-24T18:15:00Z","v":27829,"vw":22.261652},{"c":22.39,"h":22.475,"l":22.36,"n":377,"o":22.395,"t":"2026-09-24T18:30:00Z","v":15641,"vw":22.406218},{"c":22.385,"h":22.42,"l":22.33,"n":354,"o":22.41,"t":"2026-09-24T18:45:00Z","v":17815,"vw":22.379153},{"c":22.42,"h":22.435,"l":22.36,"n":297,"o":22.4,"t":"2026-09-24T19:00:00Z","v":13514,"vw":22.406434},{"c":22.415,"h":22.45,"l":22.35,"n":542,"o":22.41,"t":"2026-09-24T19:15:00Z","v":24168,"vw":22.406596},{"c":22.365,"h":22.415,"l":22.33,"n":673,"o":22.415,"t":"2026-09-24T19:30:00Z","v":36218,"vw":22.358664},{"c":22.2,"h":22.39,"l":22.19,"n":2299,"o":22.365,"t":"2026-09-24T19:45:00Z","v":161300,"vw":22.283221},{"c":22.2,"h":22.2,"l":22.2,"n":26,"o":22.2,"t":"2026-09-24T20:00:00Z","v":171477,"vw":22.2},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-09-24T23:15:00Z","v":240,"vw":21.89},{"c":22.17,"h":22.3,"l":22.1,"n":45,"o":22.3,"t":"2026-09-25T13:30:00Z","v":6170,"vw":22.276804},{"c":22.035,"h":22.2,"l":22.02,"n":90,"o":22.2,"t":"2026-09-25T13:45:00Z","v":2035,"vw":22.082275},{"c":22.03,"h":22.035,"l":21.83,"n":291,"o":21.8826,"t":"2026-09-25T14:00:00Z","v":12311,"vw":21.936737},{"c":21.93,"h":22.085,"l":21.93,"n":233,"o":22.0375,"t":"2026-09-25T14:15:00Z","v":7139,"vw":21.980717},{"c":22.04,"h":22.06,"l":21.895,"n":179,"o":21.93,"t":"2026-09-25T14:30:00Z","v":5682,"vw":21.977251},{"c":22.03,"h":22.07,"l":22.015,"n":161,"o":22.03,"t":"2026-09-25T14:45:00Z","v":7615,"vw":22.036127},{"c":22.02,"h":22.09,"l":21.98,"n":290,"o":22.06,"t":"2026-09-25T15:00:00Z","v":8574,"vw":22.047246},{"c":21.975,"h":22.04,"l":21.96,"n":498,"o":22.02,"t":"2026-09-25T15:15:00Z","v":31323,"vw":22.007084},{"c":21.965,"h":22.085,"l":21.955,"n":327,"o":21.99,"t":"2026-09-25T15:30:00Z","v":13308,"vw":22.024689},{"c":22.07,"h":22.08,"l":21.94,"n":530,"o":21.965,"t":"2026-09-25T15:45:00Z","v":27465,"vw":21.988819},{"c":22.22,"h":22.29,"l":22.1,"n":511,"o":22.1,"t":"2026-09-25T16:00:00Z","v":27387,"vw":22.23215},{"c":22.12,"h":22.23,"l":22.12,"n":400,"o":22.2,"t":"2026-09-25T16:15:00Z","v":14748,"vw":22.177408},{"c":22.23,"h":22.23,"l":22.0391,"n":271,"o":22.11,"t":"2026-09-25T16:30:00Z","v":12943,"vw":22.135285},{"c":22.25,"h":22.26,"l":22.18,"n":243,"o":22.21,"t":"2026-09-25T16:45:00Z","v":7899,"vw":22.225102},{"c":22.265,"h":22.27,"l":22.22,"n":316,"o":22.2582,"t":"2026-09-25T17:00:00Z","v":12172,"vw":22.25297},{"c":22.15,"h":22.29,"l":22.12,"n":380,"o":22.29,"t":"2026-09-25T17:15:00Z","v":16762,"vw":22.201878},{"c":22.09,"h":22.14,"l":22.08,"n":467,"o":22.14,"t":"2026-09-25T17:30:00Z","v":27130,"vw":22.100409},{"c":22.07,"h":22.1,"l":22.06,"n":358,"o":22.09,"t":"2026-09-25T17:45:00Z","v":16841,"vw":22.086296},{"c":22.05,"h":22.08,"l":22.04,"n":398,"o":22.06,"t":"2026-09-25T18:00:00Z","v":16904,"vw":22.051298},{"c":22.04,"h":22.075,"l":22.03,"n":721,"o":22.05,"t":"2026-09-25T18:15:00Z","v":28843,"vw":22.046066},{"c":22.1062,"h":22.115,"l":22.05,"n":366,"o":22.05,"t":"2026-09-25T18:30:00Z","v":14734,"vw":22.082283},{"c":22.07,"h":22.13,"l":22.06,"n":392,"o":22.105,"t":"2026-09-25T18:45:00Z","v":17305,"vw":22.088772},{"c":22.04,"h":22.08,"l":22.01,"n":386,"o":22.08,"t":"2026-09-25T19:00:00Z","v":17357,"vw":22.041068},{"c":22.09,"h":22.09,"l":22.04,"n":616,"o":22.04,"t":"2026-09-25T19:15:00Z","v":34138,"vw":22.059982},{"c":22.2,"h":22.22,"l":22.07,"n":630,"o":22.09,"t":"2026-09-25T19:30:00Z","v":22459,"vw":22.167666},{"c":21.99,"h":22.245,"l":21.99,"n":2575,"o":22.21,"t":"2026-09-25T19:45:00Z","v":151421,"vw":22.06883},{"c":22,"h":22,"l":22,"n":34,"o":22,"t":"2026-09-25T20:00:00Z","v":165167,"vw":22},{"c":21.665,"h":21.7098,"l":21.54,"n":104,"o":21.66,"t":"2026-09-28T13:30:00Z","v":8131,"vw":21.632016},{"c":21.865,"h":22,"l":21.56,"n":318,"o":21.675,"t":"2026-09-28T13:45:00Z","v":26186,"vw":21.779654},{"c":22.175,"h":22.1953,"l":21.895,"n":262,"o":21.91,"t":"2026-09-28T14:00:00Z","v":13858,"vw":21.994877},{"c":22.11,"h":22.1953,"l":22.03,"n":362,"o":22.175,"t":"2026-09-28T14:15:00Z","v":11128,"vw":22.095676},{"c":22.165,"h":22.23,"l":22.08,"n":226,"o":22.11,"t":"2026-09-28T14:30:00Z","v":13807,"vw":22.141632},{"c":22.02,"h":22.166,"l":22.02,"n":495,"o":22.16,"t":"2026-09-28T14:45:00Z","v":19485,"vw":22.089432},{"c":22.015,"h":22.02,"l":21.97,"n":281,"o":21.99,"t":"2026-09-28T15:00:00Z","v":12393,"vw":21.987539},{"c":21.95,"h":21.98,"l":21.88,"n":349,"o":21.97,"t":"2026-09-28T15:15:00Z","v":16597,"vw":21.932992},{"c":21.89,"h":21.96,"l":21.88,"n":87,"o":21.96,"t":"2026-09-28T15:30:00Z","v":4706,"vw":21.920475},{"c":21.855,"h":21.86,"l":21.825,"n":155,"o":21.855,"t":"2026-09-28T15:45:00Z","v":3840,"vw":21.84484},{"c":21.99,"h":22,"l":21.87,"n":291,"o":21.87,"t":"2026-09-28T16:00:00Z","v":10133,"vw":21.944552},{"c":22.24,"h":22.26,"l":22,"n":359,"o":22,"t":"2026-09-28T16:15:00Z","v":12156,"vw":22.105307},{"c":22.2,"h":22.2,"l":22.1,"n":352,"o":22.2,"t":"2026-09-28T16:30:00Z","v":14958,"vw":22.145752},{"c":22.24,"h":22.25,"l":22.165,"n":235,"o":22.23,"t":"2026-09-28T16:45:00Z","v":7533,"vw":22.207964},{"c":22.44,"h":22.55,"l":22.24,"n":420,"o":22.2799,"t":"2026-09-28T17:00:00Z","v":25803,"vw":22.38276},{"c":22.35,"h":22.43,"l":22.315,"n":259,"o":22.395,"t":"2026-09-28T17:15:00Z","v":11363,"vw":22.350818},{"c":22.11,"h":22.38,"l":22.11,"n":259,"o":22.35,"t":"2026-09-28T17:30:00Z","v":16107,"vw":22.282413},{"c":22.19,"h":22.19,"l":22.135,"n":487,"o":22.14,"t":"2026-09-28T17:45:00Z","v":21057,"vw":22.163328},{"c":22.18,"h":22.21,"l":22.13,"n":317,"o":22.19,"t":"2026-09-28T18:00:00Z","v":14837,"vw":22.169578},{"c":22.27,"h":22.28,"l":22.19,"n":362,"o":22.21,"t":"2026-09-28T18:15:00Z","v":17735,"vw":22.217358},{"c":22.23,"h":22.29,"l":22.22,"n":230,"o":22.28,"t":"2026-09-28T18:30:00Z","v":7662,"vw":22.259622},{"c":22.24,"h":22.29,"l":22.19,"n":486,"o":22.205,"t":"2026-09-28T18:45:00Z","v":20129,"vw":22.231714},{"c":22.18,"h":22.255,"l":22.13,"n":315,"o":22.255,"t":"2026-09-28T19:00:00Z","v":8788,"vw":22.184432},{"c":22.15,"h":22.17,"l":22.1,"n":498,"o":22.17,"t":"2026-09-28T19:15:00Z","v":23145,"vw":22.137671},{"c":22.01,"h":22.13,"l":21.96,"n":652,"o":22.13,"t":"2026-09-28T19:30:00Z","v":26751,"vw":22.054851},{"c":22.28,"h":22.31,"l":21.98,"n":2187,"o":22.01,"t":"2026-09-28T19:45:00Z","v":164705,"vw":22.18567},{"c":22.29,"h":22.29,"l":22.29,"n":38,"o":22.29,"t":"2026-09-28T20:00:00Z","v":200947,"vw":22.29},{"c":22.62,"h":22.69,"l":22.195,"n":193,"o":22.3,"t":"2026-09-29T13:30:00Z","v":16029,"vw":22.455119},{"c":22.4642,"h":22.7,"l":22.4642,"n":60,"o":22.7,"t":"2026-09-29T13:45:00Z","v":4142,"vw":22.582509},{"c":22.27,"h":22.49,"l":22.24,"n":280,"o":22.435,"t":"2026-09-29T14:00:00Z","v":10904,"vw":22.396015},{"c":22.09,"h":22.27,"l":22.05,"n":300,"o":22.19,"t":"2026-09-29T14:15:00Z","v":12566,"vw":22.202041},{"c":22.13,"h":22.14,"l":22.04,"n":371,"o":22.08,"t":"2026-09-29T14:30:00Z","v":17524,"vw":22.095059},{"c":22.05,"h":22.14,"l":22.03,"n":362,"o":22.115,"t":"2026-09-29T14:45:00Z","v":16660,"vw":22.069736},{"c":21.905,"h":22.02,"l":21.86,"n":347,"o":22.01,"t":"2026-09-29T15:00:00Z","v":13346,"vw":21.91544},{"c":21.99,"h":22.005,"l":21.87,"n":479,"o":21.92,"t":"2026-09-29T15:15:00Z","v":29354,"vw":21.936908},{"c":21.95,"h":21.995,"l":21.94,"n":325,"o":21.99,"t":"2026-09-29T15:30:00Z","v":15445,"vw":21.979163},{"c":21.93,"h":22.02,"l":21.89,"n":282,"o":21.97,"t":"2026-09-29T15:45:00Z","v":8897,"vw":21.963957},{"c":21.99,"h":22.01,"l":21.92,"n":268,"o":21.94,"t":"2026-09-29T16:00:00Z","v":17275,"vw":21.950133},{"c":22.0647,"h":22.07,"l":21.96,"n":380,"o":21.99,"t":"2026-09-29T16:15:00Z","v":17513,"vw":21.983017},{"c":21.93,"h":22.07,"l":21.93,"n":167,"o":22.06,"t":"2026-09-29T16:30:00Z","v":5735,"vw":22.008053},{"c":21.9,"h":21.91,"l":21.86,"n":148,"o":21.91,"t":"2026-09-29T16:45:00Z","v":4439,"vw":21.894572},{"c":21.97,"h":21.97,"l":21.86,"n":344,"o":21.87,"t":"2026-09-29T17:00:00Z","v":12121,"vw":21.92251},{"c":21.91,"h":21.975,"l":21.88,"n":400,"o":21.975,"t":"2026-09-29T17:15:00Z","v":13405,"vw":21.921975},{"c":21.93,"h":21.93,"l":21.89,"n":375,"o":21.91,"t":"2026-09-29T17:30:00Z","v":12281,"vw":21.911296},{"c":21.955,"h":21.9624,"l":21.94,"n":285,"o":21.94,"t":"2026-09-29T17:45:00Z","v":10673,"vw":21.950807},{"c":21.93,"h":22,"l":21.91,"n":469,"o":21.95,"t":"2026-09-29T18:00:00Z","v":25660,"vw":21.962594},{"c":21.95,"h":21.96,"l":21.915,"n":360,"o":21.95,"t":"2026-09-29T18:15:00Z","v":13129,"vw":21.935462},{"c":21.835,"h":21.98,"l":21.835,"n":338,"o":21.96,"t":"2026-09-29T18:30:00Z","v":13536,"vw":21.917126},{"c":21.85,"h":21.85,"l":21.77,"n":410,"o":21.83,"t":"2026-09-29T18:45:00Z","v":18770,"vw":21.820034},{"c":21.87,"h":21.89,"l":21.84,"n":372,"o":21.86,"t":"2026-09-29T19:00:00Z","v":14770,"vw":21.868295},{"c":21.82,"h":21.865,"l":21.8,"n":688,"o":21.865,"t":"2026-09-29T19:15:00Z","v":40542,"vw":21.82864},{"c":21.855,"h":21.88,"l":21.785,"n":671,"o":21.82,"t":"2026-09-29T19:30:00Z","v":31578,"vw":21.842961},{"c":21.82,"h":21.865,"l":21.78,"n":2066,"o":21.86,"t":"2026-09-29T19:45:00Z","v":137133,"vw":21.829462},{"c":21.82,"h":21.82,"l":21.82,"n":34,"o":21.82,"t":"2026-09-29T20:00:00Z","v":165296,"vw":21.82},{"c":21.8863,"h":21.8863,"l":21.8863,"n":3,"o":21.8863,"t":"2026-09-29T20:15:00Z","v":4134,"vw":21.8863},{"c":21.845,"h":22.03,"l":21.73,"n":190,"o":21.99,"t":"2026-09-30T13:30:00Z","v":13801,"vw":21.87336},{"c":21.84,"h":21.93,"l":21.84,"n":222,"o":21.85,"t":"2026-09-30T13:45:00Z","v":7531,"vw":21.89286},{"c":21.83,"h":21.885,"l":21.74,"n":369,"o":21.75,"t":"2026-09-30T14:00:00Z","v":12407,"vw":21.830707},{"c":21.595,"h":21.805,"l":21.59,"n":285,"o":21.805,"t":"2026-09-30T14:15:00Z","v":8590,"vw":21.71032},{"c":21.66,"h":21.675,"l":21.595,"n":191,"o":21.595,"t":"2026-09-30T14:30:00Z","v":7196,"vw":21.631354},{"c":21.665,"h":21.72,"l":21.63,"n":215,"o":21.63,"t":"2026-09-30T14:45:00Z","v":22297,"vw":21.66823},{"c":21.545,"h":21.67,"l":21.52,"n":267,"o":21.665,"t":"2026-09-30T15:00:00Z","v":14418,"vw":21.620747},{"c":21.59,"h":21.59,"l":21.51,"n":259,"o":21.57,"t":"2026-09-30T15:15:00Z","v":9951,"vw":21.548818},{"c":21.61,"h":21.66,"l":21.5795,"n":237,"o":21.58,"t":"2026-09-30T15:30:00Z","v":10378,"vw":21.614128},{"c":21.59,"h":21.62,"l":21.58,"n":168,"o":21.6,"t":"2026-09-30T15:45:00Z","v":5795,"vw":21.59354},{"c":21.57,"h":21.63,"l":21.56,"n":338,"o":21.6,"t":"2026-09-30T16:00:00Z","v":16251,"vw":21.575427},{"c":21.545,"h":21.56,"l":21.525,"n":322,"o":21.56,"t":"2026-09-30T16:15:00Z","v":12108,"vw":21.53722},{"c":21.605,"h":21.61,"l":21.53,"n":307,"o":21.53,"t":"2026-09-30T16:30:00Z","v":10255,"vw":21.574799},{"c":21.61,"h":21.63,"l":21.59,"n":190,"o":21.6,"t":"2026-09-30T16:45:00Z","v":7112,"vw":21.60656},{"c":21.61,"h":21.66,"l":21.56,"n":326,"o":21.62,"t":"2026-09-30T17:00:00Z","v":25005,"vw":21.622011},{"c":21.62,"h":21.65,"l":21.59,"n":358,"o":21.61,"t":"2026-09-30T17:15:00Z","v":18089,"vw":21.623746},{"c":21.63,"h":21.63,"l":21.58,"n":373,"o":21.6173,"t":"2026-09-30T17:30:00Z","v":15598,"vw":21.610001},{"c":21.69,"h":21.69,"l":21.59,"n":381,"o":21.62,"t":"2026-09-30T17:45:00Z","v":15419,"vw":21.621633},{"c":21.57,"h":21.685,"l":21.55,"n":449,"o":21.685,"t":"2026-09-30T18:00:00Z","v":25594,"vw":21.594018},{"c":21.475,"h":21.6,"l":21.455,"n":610,"o":21.56,"t":"2026-09-30T18:15:00Z","v":37614,"vw":21.520661},{"c":21.52,"h":21.535,"l":21.45,"n":452,"o":21.475,"t":"2026-09-30T18:30:00Z","v":26715,"vw":21.489929},{"c":21.475,"h":21.54,"l":21.45,"n":261,"o":21.525,"t":"2026-09-30T18:45:00Z","v":12498,"vw":21.476466},{"c":21.49,"h":21.4999,"l":21.46,"n":384,"o":21.475,"t":"2026-09-30T19:00:00Z","v":14408,"vw":21.474156},{"c":21.47,"h":21.525,"l":21.45,"n":538,"o":21.5,"t":"2026-09-30T19:15:00Z","v":27972,"vw":21.476285},{"c":21.53,"h":21.57,"l":21.45,"n":598,"o":21.46,"t":"2026-09-30T19:30:00Z","v":33792,"vw":21.508478},{"c":21.41,"h":21.53,"l":21.365,"n":2733,"o":21.53,"t":"2026-09-30T19:45:00Z","v":191990,"vw":21.438397},{"c":21.39,"h":21.39,"l":21.39,"n":23,"o":21.39,"t":"2026-09-30T20:00:00Z","v":322941,"vw":21.39},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-09-30T23:45:00Z","v":101,"vw":21.45},{"c":21.08,"h":21.08,"l":21.08,"n":3,"o":21.08,"t":"2026-10-01T08:00:00Z","v":115,"vw":21.08},{"c":21.09,"h":21.43,"l":21.09,"n":180,"o":21.43,"t":"2026-10-01T13:30:00Z","v":13575,"vw":21.276329},{"c":21.11,"h":21.23,"l":21.06,"n":183,"o":21.16,"t":"2026-10-01T13:45:00Z","v":8520,"vw":21.163679},{"c":21.24,"h":21.25,"l":21.03,"n":137,"o":21.08,"t":"2026-10-01T14:00:00Z","v":9225,"vw":21.149693},{"c":21.03,"h":21.275,"l":21.03,"n":215,"o":21.24,"t":"2026-10-01T14:15:00Z","v":15100,"vw":21.200798},{"c":21.09,"h":21.13,"l":21.02,"n":200,"o":21.02,"t":"2026-10-01T14:30:00Z","v":11928,"vw":21.076503},{"c":21.19,"h":21.2,"l":21.06,"n":376,"o":21.09,"t":"2026-10-01T14:45:00Z","v":19824,"vw":21.121498},{"c":21.2,"h":21.215,"l":21.11,"n":278,"o":21.19,"t":"2026-10-01T15:00:00Z","v":10939,"vw":21.166628},{"c":21.1,"h":21.21,"l":21.09,"n":445,"o":21.17,"t":"2026-10-01T15:15:00Z","v":37233,"vw":21.131027},{"c":21.1,"h":21.17,"l":21.02,"n":305,"o":21.09,"t":"2026-10-01T15:30:00Z","v":14139,"vw":21.08459},{"c":21.145,"h":21.19,"l":21.07,"n":426,"o":21.09,"t":"2026-10-01T15:45:00Z","v":20364,"vw":21.125296},{"c":21.18,"h":21.24,"l":21.132,"n":298,"o":21.145,"t":"2026-10-01T16:00:00Z","v":16150,"vw":21.182269},{"c":21.275,"h":21.32,"l":21.17,"n":416,"o":21.17,"t":"2026-10-01T16:15:00Z","v":20270,"vw":21.24386},{"c":21.295,"h":21.35,"l":21.29,"n":273,"o":21.29,"t":"2026-10-01T16:30:00Z","v":12237,"vw":21.306526},{"c":21.39,"h":21.395,"l":21.255,"n":394,"o":21.29,"t":"2026-10-01T16:45:00Z","v":25028,"vw":21.32116},{"c":21.39,"h":21.435,"l":21.32,"n":380,"o":21.39,"t":"2026-10-01T17:00:00Z","v":22766,"vw":21.379039},{"c":21.4,"h":21.48,"l":21.37,"n":270,"o":21.37,"t":"2026-10-01T17:15:00Z","v":14689,"vw":21.414789},{"c":21.52,"h":21.53,"l":21.42,"n":320,"o":21.42,"t":"2026-10-01T17:30:00Z","v":18361,"vw":21.476521},{"c":21.5,"h":21.57,"l":21.455,"n":337,"o":21.51,"t":"2026-10-01T17:45:00Z","v":16461,"vw":21.496841},{"c":21.48,"h":21.5,"l":21.44,"n":349,"o":21.5,"t":"2026-10-01T18:00:00Z","v":16365,"vw":21.467086},{"c":21.4757,"h":21.52,"l":21.46,"n":278,"o":21.46,"t":"2026-10-01T18:15:00Z","v":12407,"vw":21.495966},{"c":21.505,"h":21.55,"l":21.48,"n":306,"o":21.48,"t":"2026-10-01T18:30:00Z","v":14741,"vw":21.506314},{"c":21.3807,"h":21.49,"l":21.34,"n":447,"o":21.49,"t":"2026-10-01T18:45:00Z","v":23745,"vw":21.400449},{"c":21.32,"h":21.36,"l":21.31,"n":266,"o":21.36,"t":"2026-10-01T19:00:00Z","v":16171,"vw":21.33412},{"c":21.23,"h":21.31,"l":21.18,"n":581,"o":21.31,"t":"2026-10-01T19:15:00Z","v":33643,"vw":21.238859},{"c":21.2,"h":21.28,"l":21.13,"n":772,"o":21.25,"t":"2026-10-01T19:30:00Z","v":63459,"vw":21.196974},{"c":21.22,"h":21.29,"l":21.16,"n":1831,"o":21.205,"t":"2026-10-01T19:45:00Z","v":113573,"vw":21.209188},{"c":21.21,"h":21.21,"l":21.21,"n":29,"o":21.21,"t":"2026-10-01T20:00:00Z","v":197932,"vw":21.21},{"c":21.325,"h":21.59,"l":21.23,"n":120,"o":21.59,"t":"2026-10-02T13:30:00Z","v":7802,"vw":21.499835},{"c":21.27,"h":21.44,"l":21.23,"n":241,"o":21.305,"t":"2026-10-02T13:45:00Z","v":16704,"vw":21.299569},{"c":21.37,"h":21.405,"l":21.24,"n":281,"o":21.27,"t":"2026-10-02T14:00:00Z","v":11919,"vw":21.344514},{"c":21.265,"h":21.39,"l":21.24,"n":237,"o":21.38,"t":"2026-10-02T14:15:00Z","v":16766,"vw":21.351038},{"c":21.39,"h":21.42,"l":21.22,"n":378,"o":21.22,"t":"2026-10-02T14:30:00Z","v":19120,"vw":21.32882},{"c":21.345,"h":21.45,"l":21.345,"n":293,"o":21.41,"t":"2026-10-02T14:45:00Z","v":11491,"vw":21.42207},{"c":21.365,"h":21.365,"l":21.295,"n":359,"o":21.335,"t":"2026-10-02T15:00:00Z","v":27355,"vw":21.316283},{"c":21.37,"h":21.4,"l":21.27,"n":426,"o":21.38,"t":"2026-10-02T15:15:00Z","v":27323,"vw":21.338747},{"c":21.4,"h":21.445,"l":21.4,"n":128,"o":21.44,"t":"2026-10-02T15:30:00Z","v":5506,"vw":21.42364},{"c":21.47,"h":21.47,"l":21.41,"n":198,"o":21.41,"t":"2026-10-02T15:45:00Z","v":9543,"vw":21.44615},{"c":21.44,"h":21.5,"l":21.39,"n":422,"o":21.47,"t":"2026-10-02T16:00:00Z","v":23562,"vw":21.456296},{"c":21.51,"h":21.56,"l":21.46,"n":294,"o":21.46,"t":"2026-10-02T16:15:00Z","v":13387,"vw":21.511758},{"c":21.5301,"h":21.58,"l":21.5,"n":282,"o":21.52,"t":"2026-10-02T16:30:00Z","v":12389,"vw":21.525567},{"c":21.5,"h":21.57,"l":21.49,"n":232,"o":21.55,"t":"2026-10-02T16:45:00Z","v":11210,"vw":21.519043},{"c":21.535,"h":21.55,"l":21.49,"n":241,"o":21.51,"t":"2026-10-02T17:00:00Z","v":9185,"vw":21.526574},{"c":21.545,"h":21.61,"l":21.54,"n":308,"o":21.55,"t":"2026-10-02T17:15:00Z","v":13671,"vw":21.572988},{"c":21.62,"h":21.625,"l":21.56,"n":285,"o":21.56,"t":"2026-10-02T17:30:00Z","v":13664,"vw":21.594947},{"c":21.645,"h":21.68,"l":21.61,"n":434,"o":21.61,"t":"2026-10-02T17:45:00Z","v":23159,"vw":21.646543},{"c":21.66,"h":21.66,"l":21.575,"n":425,"o":21.645,"t":"2026-10-02T18:00:00Z","v":19988,"vw":21.627222},{"c":21.68,"h":21.69,"l":21.63,"n":360,"o":21.65,"t":"2026-10-02T18:15:00Z","v":16012,"vw":21.65238},{"c":21.725,"h":21.7393,"l":21.69,"n":353,"o":21.7,"t":"2026-10-02T18:30:00Z","v":16191,"vw":21.714246},{"c":21.79,"h":21.79,"l":21.73,"n":501,"o":21.74,"t":"2026-10-02T18:45:00Z","v":24279,"vw":21.764508},{"c":21.83,"h":21.83,"l":21.79,"n":492,"o":21.81,"t":"2026-10-02T19:00:00Z","v":32007,"vw":21.802679},{"c":21.94,"h":21.945,"l":21.8353,"n":636,"o":21.8399,"t":"2026-10-02T19:15:00Z","v":26357,"vw":21.915918},{"c":21.98,"h":22.01,"l":21.905,"n":1304,"o":21.934,"t":"2026-10-02T19:30:00Z","v":58509,"vw":21.957333},{"c":22.12,"h":22.12,"l":21.975,"n":2582,"o":21.98,"t":"2026-10-02T19:45:00Z","v":196687,"vw":22.053673},{"c":22.11,"h":22.11,"l":22.11,"n":23,"o":22.11,"t":"2026-10-02T20:00:00Z","v":212836,"vw":22.11},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-05T09:30:00Z","v":151,"vw":21.02},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-05T10:30:00Z","v":100,"vw":21.99},{"c":21.63,"h":22.01,"l":21.63,"n":210,"o":21.99,"t":"2026-10-05T13:30:00Z","v":14804,"vw":21.923815},{"c":21.16,"h":21.62,"l":21.16,"n":239,"o":21.62,"t":"2026-10-05T13:45:00Z","v":11003,"vw":21.365075},{"c":21.261,"h":21.34,"l":21.17,"n":281,"o":21.17,"t":"2026-10-05T14:00:00Z","v":12641,"vw":21.276738},{"c":21.305,"h":21.315,"l":21.2,"n":217,"o":21.25,"t":"2026-10-05T14:15:00Z","v":8446,"vw":21.263616},{"c":21.12,"h":21.23,"l":21.04,"n":389,"o":21.23,"t":"2026-10-05T14:30:00Z","v":17460,"vw":21.106654},{"c":21.06,"h":21.18,"l":21.02,"n":377,"o":21.15,"t":"2026-10-05T14:45:00Z","v":20270,"vw":21.118201},{"c":21.13,"h":21.18,"l":21.06,"n":255,"o":21.08,"t":"2026-10-05T15:00:00Z","v":10898,"vw":21.10265},{"c":21.25,"h":21.275,"l":21.11,"n":397,"o":21.12,"t":"2026-10-05T15:15:00Z","v":23992,"vw":21.170532},{"c":21.395,"h":21.395,"l":21.23,"n":686,"o":21.24,"t":"2026-10-05T15:30:00Z","v":43427,"vw":21.311299},{"c":21.295,"h":21.37,"l":21.29,"n":244,"o":21.37,"t":"2026-10-05T15:45:00Z","v":9062,"vw":21.316712},{"c":21.24,"h":21.34,"l":21.23,"n":259,"o":21.32,"t":"2026-10-05T16:00:00Z","v":9611,"vw":21.272322},{"c":21.29,"h":21.3003,"l":21.235,"n":242,"o":21.235,"t":"2026-10-05T16:15:00Z","v":9161,"vw":21.277158},{"c":21.3,"h":21.3,"l":21.27,"n":177,"o":21.295,"t":"2026-10-05T16:30:00Z","v":7223,"vw":21.285223},{"c":21.34,"h":21.37,"l":21.29,"n":305,"o":21.3,"t":"2026-10-05T16:45:00Z","v":19626,"vw":21.338862},{"c":21.23,"h":21.35,"l":21.23,"n":269,"o":21.35,"t":"2026-10-05T17:00:00Z","v":13566,"vw":21.285201},{"c":21.25,"h":21.27,"l":21.2111,"n":311,"o":21.23,"t":"2026-10-05T17:15:00Z","v":11884,"vw":21.240838},{"c":21.27,"h":21.28,"l":21.2218,"n":225,"o":21.245,"t":"2026-10-05T17:30:00Z","v":9349,"vw":21.258426},{"c":21.34,"h":21.34,"l":21.25,"n":376,"o":21.26,"t":"2026-10-05T17:45:00Z","v":18547,"vw":21.301194},{"c":21.3,"h":21.365,"l":21.27,"n":598,"o":21.33,"t":"2026-10-05T18:00:00Z","v":34177,"vw":21.318738},{"c":21.27,"h":21.36,"l":21.27,"n":361,"o":21.31,"t":"2026-10-05T18:15:00Z","v":13629,"vw":21.299505},{"c":21.27,"h":21.3,"l":21.22,"n":515,"o":21.275,"t":"2026-10-05T18:30:00Z","v":29589,"vw":21.262648},{"c":21.365,"h":21.365,"l":21.28,"n":338,"o":21.28,"t":"2026-10-05T18:45:00Z","v":21122,"vw":21.310864},{"c":21.35,"h":21.35,"l":21.27,"n":387,"o":21.34,"t":"2026-10-05T19:00:00Z","v":14298,"vw":21.308409},{"c":21.32,"h":21.335,"l":21.26,"n":615,"o":21.33,"t":"2026-10-05T19:15:00Z","v":28364,"vw":21.295013},{"c":21.32,"h":21.345,"l":21.16,"n":1467,"o":21.31,"t":"2026-10-05T19:30:00Z","v":107648,"vw":21.240814},{"c":21.24,"h":21.36,"l":21.19,"n":3136,"o":21.33,"t":"2026-10-05T19:45:00Z","v":256240,"vw":21.238407},{"c":21.2,"h":21.23,"l":21.2,"n":30,"o":21.23,"t":"2026-10-05T20:00:00Z","v":406644,"vw":21.200037},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-05T20:30:00Z","v":100,"vw":21.25},{"c":21.365,"h":21.57,"l":21.15,"n":168,"o":21.41,"t":"2026-10-06T13:30:00Z","v":11459,"vw":21.405498},{"c":21.36,"h":21.37,"l":21.2,"n":281,"o":21.22,"t":"2026-10-06T13:45:00Z","v":7842,"vw":21.278287},{"c":21.57,"h":21.6699,"l":21.305,"n":488,"o":21.305,"t":"2026-10-06T14:00:00Z","v":22605,"vw":21.527095},{"c":21.48,"h":21.595,"l":21.47,"n":375,"o":21.59,"t":"2026-10-06T14:15:00Z","v":9569,"vw":21.524777},{"c":21.52,"h":21.54,"l":21.415,"n":1011,"o":21.48,"t":"2026-10-06T14:30:00Z","v":45833,"vw":21.467915},{"c":21.46,"h":21.525,"l":21.45,"n":279,"o":21.515,"t":"2026-10-06T14:45:00Z","v":7411,"vw":21.484961},{"c":21.5191,"h":21.53,"l":21.442,"n":400,"o":21.47,"t":"2026-10-06T15:00:00Z","v":13621,"vw":21.486013},{"c":21.57,"h":21.57,"l":21.5,"n":367,"o":21.525,"t":"2026-10-06T15:15:00Z","v":10188,"vw":21.54869},{"c":21.46,"h":21.555,"l":21.37,"n":400,"o":21.55,"t":"2026-10-06T15:30:00Z","v":35622,"vw":21.443127},{"c":21.47,"h":21.48,"l":21.44,"n":212,"o":21.45,"t":"2026-10-06T15:45:00Z","v":7289,"vw":21.459021},{"c":21.64,"h":21.64,"l":21.48,"n":315,"o":21.48,"t":"2026-10-06T16:00:00Z","v":12767,"vw":21.557883},{"c":21.705,"h":21.71,"l":21.63,"n":453,"o":21.66,"t":"2026-10-06T16:15:00Z","v":23007,"vw":21.652422},{"c":21.62,"h":21.71,"l":21.56,"n":297,"o":21.71,"t":"2026-10-06T16:30:00Z","v":32415,"vw":21.590538},{"c":21.525,"h":21.635,"l":21.52,"n":309,"o":21.62,"t":"2026-10-06T16:45:00Z","v":12066,"vw":21.586093},{"c":21.495,"h":21.51,"l":21.47,"n":195,"o":21.51,"t":"2026-10-06T17:00:00Z","v":9387,"vw":21.490435},{"c":21.42,"h":21.495,"l":21.42,"n":283,"o":21.495,"t":"2026-10-06T17:15:00Z","v":13157,"vw":21.448366},{"c":21.47,"h":21.48,"l":21.39,"n":358,"o":21.415,"t":"2026-10-06T17:30:00Z","v":15360,"vw":21.432057},{"c":21.4,"h":21.47,"l":21.4,"n":273,"o":21.46,"t":"2026-10-06T17:45:00Z","v":14218,"vw":21.434036},{"c":21.385,"h":21.42,"l":21.38,"n":292,"o":21.4,"t":"2026-10-06T18:00:00Z","v":21481,"vw":21.400079},{"c":21.36,"h":21.385,"l":21.32,"n":282,"o":21.385,"t":"2026-10-06T18:15:00Z","v":12163,"vw":21.356006},{"c":21.38,"h":21.38,"l":21.35,"n":258,"o":21.355,"t":"2026-10-06T18:30:00Z","v":11080,"vw":21.368226},{"c":21.45,"h":21.45,"l":21.365,"n":444,"o":21.37,"t":"2026-10-06T18:45:00Z","v":19479,"vw":21.3893},{"c":21.455,"h":21.465,"l":21.425,"n":390,"o":21.45,"t":"2026-10-06T19:00:00Z","v":15378,"vw":21.443223},{"c":21.42,"h":21.51,"l":21.4,"n":598,"o":21.455,"t":"2026-10-06T19:15:00Z","v":29282,"vw":21.461901},{"c":21.42,"h":21.51,"l":21.41,"n":738,"o":21.44,"t":"2026-10-06T19:30:00Z","v":35386,"vw":21.452816},{"c":21.59,"h":21.59,"l":21.41,"n":2124,"o":21.42,"t":"2026-10-06T19:45:00Z","v":129961,"vw":21.501182},{"c":21.59,"h":21.59,"l":21.59,"n":38,"o":21.59,"t":"2026-10-06T20:00:00Z","v":235912,"vw":21.59},{"c":21.59,"h":21.59,"l":21.59,"n":2,"o":21.59,"t":"2026-10-07T10:30:00Z","v":161,"vw":21.59},{"c":21.56,"h":21.56,"l":21.56,"n":12,"o":21.56,"t":"2026-10-07T12:30:00Z","v":562,"vw":21.56},{"c":21.64,"h":21.65,"l":21.35,"n":129,"o":21.4,"t":"2026-10-07T13:30:00Z","v":20603,"vw":21.45109},{"c":21.66,"h":21.73,"l":21.64,"n":126,"o":21.67,"t":"2026-10-07T13:45:00Z","v":5904,"vw":21.67933},{"c":21.49,"h":21.75,"l":21.49,"n":243,"o":21.69,"t":"2026-10-07T14:00:00Z","v":9106,"vw":21.62581},{"c":21.5,"h":21.56,"l":21.475,"n":178,"o":21.49,"t":"2026-10-07T14:15:00Z","v":7995,"vw":21.505142},{"c":21.56,"h":21.6,"l":21.5,"n":197,"o":21.5,"t":"2026-10-07T14:30:00Z","v":6229,"vw":21.547941},{"c":21.53,"h":21.59,"l":21.53,"n":352,"o":21.545,"t":"2026-10-07T14:45:00Z","v":10655,"vw":21.560555},{"c":21.49,"h":21.56,"l":21.47,"n":274,"o":21.54,"t":"2026-10-07T15:00:00Z","v":13275,"vw":21.511455},{"c":21.44,"h":21.48,"l":21.385,"n":204,"o":21.48,"t":"2026-10-07T15:15:00Z","v":6321,"vw":21.415147},{"c":21.42,"h":21.49,"l":21.42,"n":220,"o":21.46,"t":"2026-10-07T15:30:00Z","v":9317,"vw":21.470955},{"c":21.47,"h":21.47,"l":21.37,"n":253,"o":21.4,"t":"2026-10-07T15:45:00Z","v":9076,"vw":21.417501},{"c":21.675,"h":21.675,"l":21.43,"n":434,"o":21.47,"t":"2026-10-07T16:00:00Z","v":25856,"vw":21.551554},{"c":21.66,"h":21.705,"l":21.62,"n":179,"o":21.675,"t":"2026-10-07T16:15:00Z","v":7764,"vw":21.660706},{"c":21.73,"h":21.745,"l":21.645,"n":286,"o":21.67,"t":"2026-10-07T16:30:00Z","v":21724,"vw":21.688117},{"c":21.57,"h":21.74,"l":21.525,"n":429,"o":21.73,"t":"2026-10-07T16:45:00Z","v":20775,"vw":21.61226},{"c":21.68,"h":21.68,"l":21.55,"n":294,"o":21.565,"t":"2026-10-07T17:00:00Z","v":16717,"vw":21.597002},{"c":21.565,"h":21.665,"l":21.56,"n":195,"o":21.665,"t":"2026-10-07T17:15:00Z","v":6922,"vw":21.612857},{"c":21.635,"h":21.68,"l":21.55,"n":355,"o":21.56,"t":"2026-10-07T17:30:00Z","v":14804,"vw":21.603344},{"c":21.62,"h":21.65,"l":21.62,"n":165,"o":21.63,"t":"2026-10-07T17:45:00Z","v":6704,"vw":21.631073},{"c":21.69,"h":21.72,"l":21.62,"n":494,"o":21.62,"t":"2026-10-07T18:00:00Z","v":22925,"vw":21.660326},{"c":21.75,"h":21.76,"l":21.7,"n":331,"o":21.7,"t":"2026-10-07T18:15:00Z","v":18140,"vw":21.750245},{"c":21.81,"h":21.82,"l":21.69,"n":680,"o":21.73,"t":"2026-10-07T18:30:00Z","v":42895,"vw":21.786636},{"c":21.775,"h":21.81,"l":21.77,"n":310,"o":21.805,"t":"2026-10-07T18:45:00Z","v":13648,"vw":21.791246},{"c":21.77,"h":21.78,"l":21.72,"n":423,"o":21.77,"t":"2026-10-07T19:00:00Z","v":16817,"vw":21.75264},{"c":21.73,"h":21.785,"l":21.72,"n":536,"o":21.77,"t":"2026-10-07T19:15:00Z","v":25524,"vw":21.739121},{"c":21.56,"h":21.725,"l":21.56,"n":559,"o":21.72,"t":"2026-10-07T19:30:00Z","v":27506,"vw":21.63679},{"c":21.56,"h":21.56,"l":21.44,"n":2208,"o":21.55,"t":"2026-10-07T19:45:00Z","v":121428,"vw":21.503975},{"c":21.54,"h":21.54,"l":21.54,"n":41,"o":21.54,"t":"2026-10-07T20:00:00Z","v":246252,"vw":21.54},{"c":21.53,"h":21.54,"l":21.52,"n":16,"o":21.52,"t":"2026-10-08T12:45:00Z","v":1094,"vw":21.527423},{"c":21.385,"h":21.42,"l":21.28,"n":87,"o":21.31,"t":"2026-10-08T13:30:00Z","v":9074,"vw":21.321957},{"c":21.59,"h":21.59,"l":21.41,"n":124,"o":21.45,"t":"2026-10-08T13:45:00Z","v":6332,"vw":21.481577},{"c":21.49,"h":21.59,"l":21.49,"n":423,"o":21.56,"t":"2026-10-08T14:00:00Z","v":28131,"vw":21.51641},{"c":21.52,"h":21.52,"l":21.42,"n":283,"o":21.47,"t":"2026-10-08T14:15:00Z","v":14678,"vw":21.483414},{"c":21.33,"h":21.55,"l":21.33,"n":311,"o":21.53,"t":"2026-10-08T14:30:00Z","v":15820,"vw":21.451699},{"c":21.29,"h":21.41,"l":21.27,"n":277,"o":21.33,"t":"2026-10-08T14:45:00Z","v":17442,"vw":21.37043},{"c":21.16,"h":21.29,"l":21.16,"n":288,"o":21.28,"t":"2026-10-08T15:00:00Z","v":15528,"vw":21.249712},{"c":21.24,"h":21.255,"l":21.11,"n":315,"o":21.16,"t":"2026-10-08T15:15:00Z","v":15935,"vw":21.16802},{"c":21.24,"h":21.27,"l":21.22,"n":155,"o":21.23,"t":"2026-10-08T15:30:00Z","v":5309,"vw":21.246778},{"c":21.25,"h":21.31,"l":21.25,"n":191,"o":21.27,"t":"2026-10-08T15:45:00Z","v":6755,"vw":21.274124},{"c":21.34,"h":21.37,"l":21.255,"n":293,"o":21.255,"t":"2026-10-08T16:00:00Z","v":15008,"vw":21.314544},{"c":21.32,"h":21.5,"l":21.3,"n":517,"o":21.335,"t":"2026-10-08T16:15:00Z","v":21653,"vw":21.408971},{"c":21.415,"h":21.43,"l":21.315,"n":194,"o":21.33,"t":"2026-10-08T16:30:00Z","v":9860,"vw":21.349384},{"c":21.61,"h":21.61,"l":21.365,"n":241,"o":21.4,"t":"2026-10-08T16:45:00Z","v":9722,"vw":21.450339},{"c":21.57,"h":21.58,"l":21.46,"n":282,"o":21.56,"t":"2026-10-08T17:00:00Z","v":10907,"vw":21.50798},{"c":21.535,"h":21.61,"l":21.53,"n":234,"o":21.55,"t":"2026-10-08T17:15:00Z","v":14937,"vw":21.562543},{"c":21.54,"h":21.5683,"l":21.49,"n":301,"o":21.5218,"t":"2026-10-08T17:30:00Z","v":21576,"vw":21.516159},{"c":21.535,"h":21.56,"l":21.5037,"n":246,"o":21.545,"t":"2026-10-08T17:45:00Z","v":11919,"vw":21.53277},{"c":21.565,"h":21.59,"l":21.54,"n":189,"o":21.545,"t":"2026-10-08T18:00:00Z","v":7269,"vw":21.566069},{"c":21.45,"h":21.57,"l":21.45,"n":175,"o":21.57,"t":"2026-10-08T18:15:00Z","v":5803,"vw":21.497744},{"c":21.415,"h":21.45,"l":21.41,"n":215,"o":21.45,"t":"2026-10-08T18:30:00Z","v":7342,"vw":21.424254},{"c":21.43,"h":21.445,"l":21.4,"n":359,"o":21.415,"t":"2026-10-08T18:45:00Z","v":19239,"vw":21.42002},{"c":21.46,"h":21.495,"l":21.43,"n":298,"o":21.43,"t":"2026-10-08T19:00:00Z","v":12474,"vw":21.464261},{"c":21.44,"h":21.47,"l":21.44,"n":490,"o":21.46,"t":"2026-10-08T19:15:00Z","v":15804,"vw":21.453579},{"c":21.48,"h":21.5,"l":21.42,"n":469,"o":21.44,"t":"2026-10-08T19:30:00Z","v":21847,"vw":21.454571},{"c":21.43,"h":21.57,"l":21.43,"n":1887,"o":21.48,"t":"2026-10-08T19:45:00Z","v":119564,"vw":21.502122},{"c":21.44,"h":21.44,"l":21.44,"n":24,"o":21.44,"t":"2026-10-08T20:00:00Z","v":404538,"vw":21.44},{"c":21.26,"h":21.5,"l":21.15,"n":159,"o":21.33,"t":"2026-10-09T13:30:00Z","v":13995,"vw":21.284918},{"c":21.22,"h":21.3,"l":21.18,"n":146,"o":21.3,"t":"2026-10-09T13:45:00Z","v":5331,"vw":21.210658},{"c":21.26,"h":21.29,"l":21.23,"n":144,"o":21.26,"t":"2026-10-09T14:00:00Z","v":4419,"vw":21.260732},{"c":21.32,"h":21.35,"l":21.23,"n":177,"o":21.255,"t":"2026-10-09T14:15:00Z","v":7323,"vw":21.308011},{"c":21.35,"h":21.37,"l":21.29,"n":159,"o":21.31,"t":"2026-10-09T14:30:00Z","v":5996,"vw":21.326086},{"c":21.4,"h":21.4,"l":21.33,"n":223,"o":21.34,"t":"2026-10-09T14:45:00Z","v":8888,"vw":21.366978},{"c":21.42,"h":21.44,"l":21.3495,"n":289,"o":21.395,"t":"2026-10-09T15:00:00Z","v":10071,"vw":21.402412},{"c":21.465,"h":21.47,"l":21.43,"n":211,"o":21.45,"t":"2026-10-09T15:15:00Z","v":8897,"vw":21.450517},{"c":21.41,"h":21.465,"l":21.41,"n":217,"o":21.465,"t":"2026-10-09T15:30:00Z","v":7903,"vw":21.453285},{"c":21.41,"h":21.42,"l":21.37,"n":89,"o":21.38,"t":"2026-10-09T15:45:00Z","v":2546,"vw":21.393248},{"c":21.445,"h":21.53,"l":21.41,"n":283,"o":21.425,"t":"2026-10-09T16:00:00Z","v":23056,"vw":21.49845},{"c":21.425,"h":21.46,"l":21.42,"n":156,"o":21.445,"t":"2026-10-09T16:15:00Z","v":4638,"vw":21.438444},{"c":21.43,"h":21.44,"l":21.38,"n":157,"o":21.44,"t":"2026-10-09T16:30:00Z","v":6541,"vw":21.405109},{"c":21.45,"h":21.46,"l":21.44,"n":172,"o":21.46,"t":"2026-10-09T16:45:00Z","v":9248,"vw":21.448902},{"c":21.41,"h":21.45,"l":21.41,"n":220,"o":21.45,"t":"2026-10-09T17:00:00Z","v":5150,"vw":21.433628},{"c":21.46,"h":21.48,"l":21.4,"n":224,"o":21.4,"t":"2026-10-09T17:15:00Z","v":8053,"vw":21.444557},{"c":21.485,"h":21.5,"l":21.47,"n":244,"o":21.48,"t":"2026-10-09T17:30:00Z","v":6832,"vw":21.482409},{"c":21.5,"h":21.51,"l":21.5,"n":133,"o":21.51,"t":"2026-10-09T17:45:00Z","v":3396,"vw":21.502506},{"c":21.485,"h":21.52,"l":21.48,"n":313,"o":21.51,"t":"2026-10-09T18:00:00Z","v":11121,"vw":21.500553},{"c":21.56,"h":21.56,"l":21.48,"n":283,"o":21.49,"t":"2026-10-09T18:15:00Z","v":10241,"vw":21.517612},{"c":21.57,"h":21.61,"l":21.55,"n":296,"o":21.57,"t":"2026-10-09T18:30:00Z","v":10630,"vw":21.57314},{"c":21.52,"h":21.59,"l":21.51,"n":450,"o":21.57,"t":"2026-10-09T18:45:00Z","v":15756,"vw":21.545834},{"c":21.535,"h":21.56,"l":21.53,"n":313,"o":21.54,"t":"2026-10-09T19:00:00Z","v":7867,"vw":21.543198},{"c":21.51,"h":21.56,"l":21.51,"n":452,"o":21.53,"t":"2026-10-09T19:15:00Z","v":19991,"vw":21.532715},{"c":21.4,"h":21.51,"l":21.4,"n":555,"o":21.51,"t":"2026-10-09T19:30:00Z","v":19205,"vw":21.454473},{"c":21.32,"h":21.4,"l":21.3,"n":1893,"o":21.4,"t":"2026-10-09T19:45:00Z","v":125432,"vw":21.350338},{"c":21.33,"h":21.33,"l":21.33,"n":23,"o":21.33,"t":"2026-10-09T20:00:00Z","v":133962,"vw":21.33},{"c":21.01,"h":21.155,"l":20.92,"n":141,"o":21.13,"t":"2026-10-12T13:30:00Z","v":12138,"vw":21.075287},{"c":21.21,"h":21.22,"l":21.01,"n":220,"o":21.0775,"t":"2026-10-12T13:45:00Z","v":11300,"vw":21.119852},{"c":21.24,"h":21.2401,"l":21.14,"n":283,"o":21.22,"t":"2026-10-12T14:00:00Z","v":11898,"vw":21.199983},{"c":21.14,"h":21.2199,"l":21.13,"n":404,"o":21.215,"t":"2026-10-12T14:15:00Z","v":13590,"vw":21.189089},{"c":21.2,"h":21.21,"l":21.13,"n":296,"o":21.15,"t":"2026-10-12T14:30:00Z","v":17903,"vw":21.152582},{"c":21.16,"h":21.22,"l":21.12,"n":250,"o":21.19,"t":"2026-10-12T14:45:00Z","v":10204,"vw":21.161569},{"c":21.11,"h":21.17,"l":21.05,"n":423,"o":21.17,"t":"2026-10-12T15:00:00Z","v":13866,"vw":21.109753},{"c":21.1,"h":21.11,"l":21.07,"n":170,"o":21.1,"t":"2026-10-12T15:15:00Z","v":6469,"vw":21.097081},{"c":21.16,"h":21.185,"l":21.1,"n":243,"o":21.1,"t":"2026-10-12T15:30:00Z","v":12953,"vw":21.136771},{"c":21.22,"h":21.26,"l":21.16,"n":322,"o":21.175,"t":"2026-10-12T15:45:00Z","v":13161,"vw":21.21639},{"c":21.26,"h":21.26,"l":21.2,"n":144,"o":21.2,"t":"2026-10-12T16:00:00Z","v":6419,"vw":21.245298},{"c":21.24,"h":21.305,"l":21.24,"n":282,"o":21.26,"t":"2026-10-12T16:15:00Z","v":13424,"vw":21.271291},{"c":21.24,"h":21.25,"l":21.22,"n":158,"o":21.23,"t":"2026-10-12T16:30:00Z","v":5068,"vw":21.236585},{"c":21.25,"h":21.2994,"l":21.24,"n":287,"o":21.24,"t":"2026-10-12T16:45:00Z","v":10340,"vw":21.271978},{"c":21.26,"h":21.27,"l":21.24,"n":226,"o":21.25,"t":"2026-10-12T17:00:00Z","v":9631,"vw":21.264158},{"c":21.27,"h":21.29,"l":21.26,"n":281,"o":21.27,"t":"2026-10-12T17:15:00Z","v":10824,"vw":21.278795},{"c":21.25,"h":21.285,"l":21.25,"n":208,"o":21.27,"t":"2026-10-12T17:30:00Z","v":8029,"vw":21.272795},{"c":21.29,"h":21.29,"l":21.25,"n":218,"o":21.25,"t":"2026-10-12T17:45:00Z","v":9220,"vw":21.273562},{"c":21.3,"h":21.31,"l":21.29,"n":200,"o":21.29,"t":"2026-10-12T18:00:00Z","v":6565,"vw":21.303321},{"c":21.3189,"h":21.34,"l":21.3,"n":283,"o":21.3,"t":"2026-10-12T18:15:00Z","v":9607,"vw":21.321263},{"c":21.29,"h":21.32,"l":21.26,"n":329,"o":21.32,"t":"2026-10-12T18:30:00Z","v":11925,"vw":21.280754},{"c":21.27,"h":21.305,"l":21.27,"n":240,"o":21.29,"t":"2026-10-12T18:45:00Z","v":7350,"vw":21.283754},{"c":21.23,"h":21.26,"l":21.23,"n":420,"o":21.26,"t":"2026-10-12T19:00:00Z","v":14313,"vw":21.248662},{"c":21.22,"h":21.2601,"l":21.22,"n":373,"o":21.22,"t":"2026-10-12T19:15:00Z","v":14036,"vw":21.241611},{"c":21.22,"h":21.24,"l":21.15,"n":778,"o":21.22,"t":"2026-10-12T19:30:00Z","v":51376,"vw":21.194237},{"c":21.17,"h":21.275,"l":21.17,"n":2205,"o":21.21,"t":"2026-10-12T19:45:00Z","v":110916,"vw":21.237345},{"c":21.17,"h":21.17,"l":21.17,"n":27,"o":21.17,"t":"2026-10-12T20:00:00Z","v":163614,"vw":21.17},{"c":21.44,"h":21.45,"l":21.25,"n":156,"o":21.45,"t":"2026-10-13T13:30:00Z","v":12472,"vw":21.386087},{"c":21.36,"h":21.44,"l":21.36,"n":154,"o":21.41,"t":"2026-10-13T13:45:00Z","v":6221,"vw":21.410212},{"c":21.4,"h":21.4,"l":21.3,"n":111,"o":21.34,"t":"2026-10-13T14:00:00Z","v":3436,"vw":21.339652},{"c":21.48,"h":21.48,"l":21.3,"n":191,"o":21.3,"t":"2026-10-13T14:15:00Z","v":10140,"vw":21.426775},{"c":21.525,"h":21.56,"l":21.48,"n":206,"o":21.5,"t":"2026-10-13T14:30:00Z","v":8987,"vw":21.513733},{"c":21.48,"h":21.55,"l":21.46,"n":306,"o":21.5,"t":"2026-10-13T14:45:00Z","v":16036,"vw":21.4961},{"c":21.48,"h":21.54,"l":21.45,"n":308,"o":21.47,"t":"2026-10-13T15:00:00Z","v":10965,"vw":21.491631},{"c":21.48,"h":21.56,"l":21.415,"n":571,"o":21.47,"t":"2026-10-13T15:15:00Z","v":78476,"vw":21.497107},{"c":21.435,"h":21.47,"l":21.43,"n":285,"o":21.47,"t":"2026-10-13T15:30:00Z","v":12750,"vw":21.447888},{"c":21.44,"h":21.46,"l":21.41,"n":420,"o":21.45,"t":"2026-10-13T15:45:00Z","v":16765,"vw":21.436035},{"c":21.51,"h":21.51,"l":21.43,"n":342,"o":21.43,"t":"2026-10-13T16:00:00Z","v":13458,"vw":21.458365},{"c":21.54,"h":21.56,"l":21.51,"n":345,"o":21.51,"t":"2026-10-13T16:15:00Z","v":13519,"vw":21.53475},{"c":21.69,"h":21.69,"l":21.525,"n":334,"o":21.54,"t":"2026-10-13T16:30:00Z","v":17380,"vw":21.596845},{"c":21.72,"h":21.73,"l":21.67,"n":308,"o":21.7,"t":"2026-10-13T16:45:00Z","v":16644,"vw":21.708541},{"c":21.745,"h":21.79,"l":21.675,"n":487,"o":21.71,"t":"2026-10-13T17:00:00Z","v":17867,"vw":21.738227},{"c":21.74,"h":21.7556,"l":21.705,"n":367,"o":21.755,"t":"2026-10-13T17:15:00Z","v":13027,"vw":21.723845},{"c":21.83,"h":21.84,"l":21.735,"n":439,"o":21.735,"t":"2026-10-13T17:30:00Z","v":17409,"vw":21.797385},{"c":21.735,"h":21.83,"l":21.725,"n":505,"o":21.83,"t":"2026-10-13T17:45:00Z","v":34989,"vw":21.796861},{"c":21.78,"h":21.83,"l":21.73,"n":375,"o":21.73,"t":"2026-10-13T18:00:00Z","v":15717,"vw":21.793302},{"c":21.75,"h":21.82,"l":21.75,"n":498,"o":21.78,"t":"2026-10-13T18:15:00Z","v":20671,"vw":21.783203},{"c":21.78,"h":21.78,"l":21.73,"n":377,"o":21.75,"t":"2026-10-13T18:30:00Z","v":14874,"vw":21.744567},{"c":21.79,"h":21.79,"l":21.745,"n":455,"o":21.78,"t":"2026-10-13T18:45:00Z","v":21352,"vw":21.766157},{"c":21.96,"h":21.979,"l":21.8,"n":617,"o":21.8,"t":"2026-10-13T19:00:00Z","v":38421,"vw":21.878436},{"c":21.89,"h":21.97,"l":21.88,"n":513,"o":21.97,"t":"2026-10-13T19:15:00Z","v":30042,"vw":21.913254},{"c":21.82,"h":21.9,"l":21.81,"n":592,"o":21.89,"t":"2026-10-13T19:30:00Z","v":28782,"vw":21.858095},{"c":21.85,"h":21.925,"l":21.8,"n":2101,"o":21.82,"t":"2026-10-13T19:45:00Z","v":160443,"vw":21.870096},{"c":21.85,"h":21.85,"l":21.85,"n":41,"o":21.85,"t":"2026-10-13T20:00:00Z","v":231731,"vw":21.85},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-13T20:30:00Z","v":3486,"vw":21.85},{"c":21.8,"h":21.8,"l":21.79,"n":8,"o":21.79,"t":"2026-10-14T12:30:00Z","v":905,"vw":21.794312},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-14T13:15:00Z","v":239,"vw":21.8},{"c":21.54,"h":21.67,"l":21.46,"n":214,"o":21.63,"t":"2026-10-14T13:30:00Z","v":20789,"vw":21.595506},{"c":21.56,"h":21.61,"l":21.43,"n":467,"o":21.5,"t":"2026-10-14T13:45:00Z","v":32014,"vw":21.497147},{"c":21.59,"h":21.61,"l":21.52,"n":274,"o":21.59,"t":"2026-10-14T14:00:00Z","v":10534,"vw":21.573239},{"c":21.705,"h":21.705,"l":21.57,"n":386,"o":21.58,"t":"2026-10-14T14:15:00Z","v":14459,"vw":21.620835},{"c":21.8,"h":21.84,"l":21.72,"n":435,"o":21.72,"t":"2026-10-14T14:30:00Z","v":20208,"vw":21.794523},{"c":21.81,"h":21.87,"l":21.775,"n":482,"o":21.8,"t":"2026-10-14T14:45:00Z","v":24770,"vw":21.818923},{"c":21.9,"h":21.9,"l":21.76,"n":318,"o":21.78,"t":"2026-10-14T15:00:00Z","v":12323,"vw":21.829329},{"c":21.95,"h":21.985,"l":21.88,"n":533,"o":21.88,"t":"2026-10-14T15:15:00Z","v":30172,"vw":21.939532},{"c":21.97,"h":21.975,"l":21.89,"n":272,"o":21.95,"t":"2026-10-14T15:30:00Z","v":14069,"vw":21.946192},{"c":21.985,"h":22.09,"l":21.95,"n":407,"o":21.98,"t":"2026-10-14T15:45:00Z","v":30293,"vw":22.020722},{"c":21.97,"h":21.9846,"l":21.92,"n":338,"o":21.97,"t":"2026-10-14T16:00:00Z","v":19328,"vw":21.948777},{"c":21.98,"h":22.04,"l":21.95,"n":497,"o":21.99,"t":"2026-10-14T16:15:00Z","v":44491,"vw":22.016063},{"c":22.02,"h":22.03,"l":21.975,"n":266,"o":21.99,"t":"2026-10-14T16:30:00Z","v":10256,"vw":22.002393},{"c":21.96,"h":22,"l":21.94,"n":282,"o":22,"t":"2026-10-14T16:45:00Z","v":11585,"vw":21.97322},{"c":21.905,"h":21.96,"l":21.9,"n":216,"o":21.96,"t":"2026-10-14T17:00:00Z","v":8076,"vw":21.919884},{"c":21.93,"h":21.94,"l":21.905,"n":171,"o":21.905,"t":"2026-10-14T17:15:00Z","v":7319,"vw":21.927479},{"c":21.86,"h":21.93,"l":21.86,"n":435,"o":21.925,"t":"2026-10-14T17:30:00Z","v":18410,"vw":21.911392},{"c":21.825,"h":21.86,"l":21.81,"n":245,"o":21.86,"t":"2026-10-14T17:45:00Z","v":9519,"vw":21.836214},{"c":21.838,"h":21.845,"l":21.8,"n":267,"o":21.82,"t":"2026-10-14T18:00:00Z","v":10822,"vw":21.829134},{"c":21.82,"h":21.88,"l":21.81,"n":358,"o":21.825,"t":"2026-10-14T18:15:00Z","v":16627,"vw":21.841655},{"c":21.8,"h":21.82,"l":21.79,"n":293,"o":21.82,"t":"2026-10-14T18:30:00Z","v":11116,"vw":21.801524},{"c":21.78,"h":21.81,"l":21.76,"n":460,"o":21.8,"t":"2026-10-14T18:45:00Z","v":19913,"vw":21.782965},{"c":21.82,"h":21.835,"l":21.78,"n":271,"o":21.78,"t":"2026-10-14T19:00:00Z","v":12336,"vw":21.804834},{"c":21.91,"h":21.92,"l":21.8122,"n":462,"o":21.82,"t":"2026-10-14T19:15:00Z","v":25596,"vw":21.880921},{"c":21.84,"h":21.93,"l":21.83,"n":718,"o":21.92,"t":"2026-10-14T19:30:00Z","v":38432,"vw":21.864083},{"c":21.92,"h":21.93,"l":21.8,"n":2258,"o":21.85,"t":"2026-10-14T19:45:00Z","v":147950,"vw":21.859643},{"c":21.92,"h":21.92,"l":21.92,"n":40,"o":21.92,"t":"2026-10-14T20:00:00Z","v":158420,"vw":21.92},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-15T13:15:00Z","v":101,"vw":22.09},{"c":22.1,"h":22.3,"l":22.02,"n":205,"o":22.02,"t":"2026-10-15T13:30:00Z","v":14734,"vw":22.076051},{"c":22,"h":22.14,"l":21.98,"n":484,"o":22.09,"t":"2026-10-15T13:45:00Z","v":24653,"vw":22.061401},{"c":22.21,"h":22.21,"l":21.96,"n":537,"o":22.015,"t":"2026-10-15T14:00:00Z","v":26544,"vw":22.071925},{"c":22.11,"h":22.22,"l":22.11,"n":369,"o":22.22,"t":"2026-10-15T14:15:00Z","v":11993,"vw":22.156337},{"c":22.1,"h":22.18,"l":22.05,"n":344,"o":22.13,"t":"2026-10-15T14:30:00Z","v":12566,"vw":22.097684},{"c":22.16,"h":22.17,"l":22.07,"n":219,"o":22.09,"t":"2026-10-15T14:45:00Z","v":7644,"vw":22.122685},{"c":22.22,"h":22.2363,"l":22.145,"n":342,"o":22.145,"t":"2026-10-15T15:00:00Z","v":18549,"vw":22.203987},{"c":22.19,"h":22.215,"l":22.155,"n":289,"o":22.215,"t":"2026-10-15T15:15:00Z","v":23422,"vw":22.191689},{"c":22.2,"h":22.28,"l":22.16,"n":289,"o":22.175,"t":"2026-10-15T15:30:00Z","v":10115,"vw":22.205948},{"c":22.19,"h":22.211357,"l":22.14,"n":247,"o":22.211357,"t":"2026-10-15T15:45:00Z","v":9429,"vw":22.17543},{"c":22.04,"h":22.17,"l":22.025,"n":428,"o":22.17,"t":"2026-10-15T16:00:00Z","v":18701,"vw":22.090371},{"c":22.08,"h":22.08,"l":22.03,"n":191,"o":22.055,"t":"2026-10-15T16:15:00Z","v":8328,"vw":22.048399},{"c":22.03,"h":22.13,"l":22.03,"n":491,"o":22.07,"t":"2026-10-15T16:30:00Z","v":39822,"vw":22.082318},{"c":21.3,"h":22.04,"l":21.24,"n":4200,"o":22.04,"t":"2026-10-15T16:45:00Z","v":407409,"vw":21.568696},{"c":21.31,"h":21.38,"l":19.69,"n":4282,"o":21.245,"t":"2026-10-15T17:00:00Z","v":438984,"vw":20.645731},{"c":21.52,"h":21.52,"l":21.06,"n":518,"o":21.32,"t":"2026-10-15T17:15:00Z","v":26551,"vw":21.364966},{"c":21.75,"h":21.765,"l":21.52,"n":756,"o":21.52,"t":"2026-10-15T17:30:00Z","v":37286,"vw":21.657908},{"c":21.82,"h":21.87,"l":21.745,"n":664,"o":21.745,"t":"2026-10-15T17:45:00Z","v":30391,"vw":21.819815},{"c":21.79,"h":21.865,"l":21.755,"n":508,"o":21.83,"t":"2026-10-15T18:00:00Z","v":23512,"vw":21.820131},{"c":21.855,"h":21.87,"l":21.785,"n":381,"o":21.785,"t":"2026-10-15T18:15:00Z","v":19045,"vw":21.840976},{"c":21.855,"h":21.945,"l":21.855,"n":426,"o":21.855,"t":"2026-10-15T18:30:00Z","v":19806,"vw":21.904327},{"c":21.88,"h":21.96,"l":21.845,"n":451,"o":21.845,"t":"2026-10-15T18:45:00Z","v":30219,"vw":21.900041},{"c":21.92,"h":21.94,"l":21.865,"n":414,"o":21.88,"t":"2026-10-15T19:00:00Z","v":18278,"vw":21.897902},{"c":21.83,"h":21.93,"l":21.81,"n":696,"o":21.93,"t":"2026-10-15T19:15:00Z","v":42124,"vw":21.849726},{"c":21.83,"h":21.87,"l":21.765,"n":988,"o":21.83,"t":"2026-10-15T19:30:00Z","v":51252,"vw":21.826247},{"c":21.995,"h":22.045,"l":21.7625,"n":2543,"o":21.83,"t":"2026-10-15T19:45:00Z","v":142801,"vw":21.92934},{"c":22,"h":22,"l":22,"n":16,"o":22,"t":"2026-10-15T20:00:00Z","v":160414,"vw":22},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-16T08:15:00Z","v":136,"vw":22},{"c":22.07,"h":22.07,"l":22.07,"n":8,"o":22.07,"t":"2026-10-16T08:30:00Z","v":108,"vw":22.07},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-16T13:00:00Z","v":150,"vw":22.1},{"c":22.32,"h":22.36,"l":21.895,"n":431,"o":22.01,"t":"2026-10-16T13:30:00Z","v":36531,"vw":22.097697},{"c":22.135,"h":22.3,"l":22.125,"n":248,"o":22.28,"t":"2026-10-16T13:45:00Z","v":12721,"vw":22.232564},{"c":22.19,"h":22.295,"l":22.0901,"n":403,"o":22.185,"t":"2026-10-16T14:00:00Z","v":26890,"vw":22.222168},{"c":22.115,"h":22.215,"l":22.07,"n":356,"o":22.215,"t":"2026-10-16T14:15:00Z","v":12746,"vw":22.13822},{"c":22.04,"h":22.17,"l":22.04,"n":344,"o":22.115,"t":"2026-10-16T14:30:00Z","v":12073,"vw":22.124785},{"c":22.25,"h":22.27,"l":22.03,"n":416,"o":22.045,"t":"2026-10-16T14:45:00Z","v":14323,"vw":22.150537},{"c":22.215,"h":22.325,"l":22.21,"n":362,"o":22.26,"t":"2026-10-16T15:00:00Z","v":27110,"vw":22.287482},{"c":22.185,"h":22.25,"l":22.125,"n":384,"o":22.2101,"t":"2026-10-16T15:15:00Z","v":16032,"vw":22.186109},{"c":21.955,"h":22.165,"l":21.95,"n":271,"o":22.15,"t":"2026-10-16T15:30:00Z","v":11023,"vw":22.085506},{"c":21.95,"h":21.98,"l":21.91,"n":379,"o":21.95,"t":"2026-10-16T15:45:00Z","v":15639,"vw":21.938895},{"c":21.905,"h":22,"l":21.905,"n":338,"o":21.95,"t":"2026-10-16T16:00:00Z","v":14608,"vw":21.962457},{"c":21.75,"h":21.91,"l":21.74,"n":389,"o":21.91,"t":"2026-10-16T16:15:00Z","v":18538,"vw":21.807042},{"c":21.79,"h":21.805,"l":21.72,"n":372,"o":21.74,"t":"2026-10-16T16:30:00Z","v":15136,"vw":21.759427},{"c":21.77,"h":21.815,"l":21.7301,"n":333,"o":21.785,"t":"2026-10-16T16:45:00Z","v":13321,"vw":21.762531},{"c":21.68,"h":21.775,"l":21.66,"n":357,"o":21.775,"t":"2026-10-16T17:00:00Z","v":11841,"vw":21.694136},{"c":21.63,"h":21.69,"l":21.595,"n":467,"o":21.68,"t":"2026-10-16T17:15:00Z","v":15119,"vw":21.630715},{"c":21.6,"h":21.635,"l":21.55,"n":436,"o":21.61,"t":"2026-10-16T17:30:00Z","v":16920,"vw":21.58517},{"c":21.52,"h":21.61,"l":21.52,"n":345,"o":21.6,"t":"2026-10-16T17:45:00Z","v":15447,"vw":21.578128},{"c":21.4199,"h":21.52,"l":21.4,"n":483,"o":21.51,"t":"2026-10-16T18:00:00Z","v":18074,"vw":21.471328},{"c":21.48,"h":21.4979,"l":21.39,"n":412,"o":21.4,"t":"2026-10-16T18:15:00Z","v":14874,"vw":21.440034},{"c":21.48,"h":21.515,"l":21.445,"n":365,"o":21.475,"t":"2026-10-16T18:30:00Z","v":13709,"vw":21.469707},{"c":21.52,"h":21.52,"l":21.465,"n":413,"o":21.485,"t":"2026-10-16T18:45:00Z","v":15499,"vw":21.49162},{"c":21.56,"h":21.56,"l":21.465,"n":493,"o":21.53,"t":"2026-10-16T19:00:00Z","v":33470,"vw":21.493857},{"c":21.61,"h":21.61,"l":21.56,"n":604,"o":21.56,"t":"2026-10-16T19:15:00Z","v":25306,"vw":21.582467},{"c":21.63,"h":21.68,"l":21.62,"n":702,"o":21.63,"t":"2026-10-16T19:30:00Z","v":37897,"vw":21.65068},{"c":21.7,"h":21.725,"l":21.63,"n":1848,"o":21.635,"t":"2026-10-16T19:45:00Z","v":95109,"vw":21.678628},{"c":21.7,"h":21.7,"l":21.7,"n":9,"o":21.7,"t":"2026-10-16T20:00:00Z","v":111198,"vw":21.7},{"c":21.745,"h":21.8,"l":21.46,"n":78,"o":21.8,"t":"2026-10-19T13:30:00Z","v":10529,"vw":21.768757},{"c":21.65,"h":21.8,"l":21.62,"n":157,"o":21.7375,"t":"2026-10-19T13:45:00Z","v":6927,"vw":21.679702},{"c":21.6701,"h":21.745,"l":21.64,"n":216,"o":21.64,"t":"2026-10-19T14:00:00Z","v":7290,"vw":21.681823},{"c":21.615,"h":21.67,"l":21.59,"n":235,"o":21.67,"t":"2026-10-19T14:15:00Z","v":10755,"vw":21.623742},{"c":21.63,"h":21.63,"l":21.57,"n":382,"o":21.615,"t":"2026-10-19T14:30:00Z","v":15688,"vw":21.591854},{"c":21.6,"h":21.69,"l":21.585,"n":333,"o":21.62,"t":"2026-10-19T14:45:00Z","v":9988,"vw":21.632588},{"c":21.65,"h":21.66,"l":21.615,"n":170,"o":21.62,"t":"2026-10-19T15:00:00Z","v":7549,"vw":21.639157},{"c":21.73,"h":21.73,"l":21.62,"n":326,"o":21.655,"t":"2026-10-19T15:15:00Z","v":13950,"vw":21.650792},{"c":21.7186,"h":21.73,"l":21.69,"n":201,"o":21.73,"t":"2026-10-19T15:30:00Z","v":5372,"vw":21.710186},{"c":21.65,"h":21.69,"l":21.64,"n":169,"o":21.69,"t":"2026-10-19T15:45:00Z","v":4859,"vw":21.656941},{"c":21.69,"h":21.69,"l":21.565,"n":299,"o":21.645,"t":"2026-10-19T16:00:00Z","v":8977,"vw":21.611998},{"c":21.68,"h":21.69,"l":21.67,"n":173,"o":21.69,"t":"2026-10-19T16:15:00Z","v":5203,"vw":21.682172},{"c":21.615,"h":21.69,"l":21.59,"n":387,"o":21.67,"t":"2026-10-19T16:30:00Z","v":28322,"vw":21.649764},{"c":21.62,"h":21.62,"l":21.59,"n":173,"o":21.61,"t":"2026-10-19T16:45:00Z","v":5312,"vw":21.601779},{"c":21.655,"h":21.655,"l":21.595,"n":216,"o":21.61,"t":"2026-10-19T17:00:00Z","v":7904,"vw":21.619749},{"c":21.68,"h":21.68,"l":21.6401,"n":213,"o":21.65,"t":"2026-10-19T17:15:00Z","v":6896,"vw":21.660859},{"c":21.66,"h":21.675,"l":21.63,"n":271,"o":21.675,"t":"2026-10-19T17:30:00Z","v":10483,"vw":21.648566},{"c":21.63,"h":21.65,"l":21.61,"n":234,"o":21.65,"t":"2026-10-19T17:45:00Z","v":7622,"vw":21.632536},{"c":21.6,"h":21.64,"l":21.59,"n":267,"o":21.64,"t":"2026-10-19T18:00:00Z","v":8864,"vw":21.612179},{"c":21.61,"h":21.63,"l":21.5801,"n":304,"o":21.59,"t":"2026-10-19T18:15:00Z","v":8774,"vw":21.614456},{"c":21.59,"h":21.6351,"l":21.56,"n":311,"o":21.6,"t":"2026-10-19T18:30:00Z","v":12994,"vw":21.598697},{"c":21.58,"h":21.65,"l":21.58,"n":345,"o":21.6,"t":"2026-10-19T18:45:00Z","v":13965,"vw":21.623782},{"c":21.505,"h":21.56,"l":21.49,"n":295,"o":21.56,"t":"2026-10-19T19:00:00Z","v":8598,"vw":21.530949},{"c":21.43,"h":21.505,"l":21.43,"n":670,"o":21.492,"t":"2026-10-19T19:15:00Z","v":25769,"vw":21.466762},{"c":21.45,"h":21.455,"l":21.38,"n":1027,"o":21.42,"t":"2026-10-19T19:30:00Z","v":40751,"vw":21.423806},{"c":21.6,"h":21.615,"l":21.45,"n":3193,"o":21.46,"t":"2026-10-19T19:45:00Z","v":210498,"vw":21.544668},{"c":21.6,"h":21.6,"l":21.6,"n":26,"o":21.6,"t":"2026-10-19T20:00:00Z","v":641875,"vw":21.6},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-19T20:15:00Z","v":5903,"vw":21.6},{"c":21.885,"h":21.9799,"l":21.61,"n":330,"o":21.61,"t":"2026-10-20T13:30:00Z","v":16337,"vw":21.756356},{"c":22,"h":22.029,"l":21.83,"n":338,"o":21.885,"t":"2026-10-20T13:45:00Z","v":18728,"vw":21.912525},{"c":21.88,"h":21.985,"l":21.87,"n":87,"o":21.985,"t":"2026-10-20T14:00:00Z","v":2208,"vw":21.910942},{"c":22.16,"h":22.17,"l":21.865,"n":222,"o":21.865,"t":"2026-10-20T14:15:00Z","v":10238,"vw":21.935859},{"c":22.1299,"h":22.21,"l":22.12,"n":321,"o":22.19,"t":"2026-10-20T14:30:00Z","v":14795,"vw":22.160682},{"c":22.345,"h":22.345,"l":22.11,"n":303,"o":22.14,"t":"2026-10-20T14:45:00Z","v":12176,"vw":22.171103},{"c":22.24,"h":22.345,"l":22.22,"n":284,"o":22.345,"t":"2026-10-20T15:00:00Z","v":12083,"vw":22.279426},{"c":22.25,"h":22.29,"l":22.235,"n":280,"o":22.28,"t":"2026-10-20T15:15:00Z","v":12552,"vw":22.259085},{"c":22.2218,"h":22.245,"l":22.185,"n":166,"o":22.24,"t":"2026-10-20T15:30:00Z","v":7661,"vw":22.216557},{"c":22.15,"h":22.21,"l":22.15,"n":222,"o":22.205,"t":"2026-10-20T15:45:00Z","v":9912,"vw":22.178727},{"c":22.15,"h":22.15,"l":22.08,"n":322,"o":22.13,"t":"2026-10-20T16:00:00Z","v":10594,"vw":22.121535},{"c":22.13,"h":22.165,"l":22.095,"n":199,"o":22.14,"t":"2026-10-20T16:15:00Z","v":8617,"vw":22.128009},{"c":22.15,"h":22.16,"l":22.11,"n":183,"o":22.11,"t":"2026-10-20T16:30:00Z","v":5875,"vw":22.142714},{"c":22.07,"h":22.18,"l":22.055,"n":319,"o":22.17,"t":"2026-10-20T16:45:00Z","v":10947,"vw":22.114681},{"c":22.06,"h":22.08,"l":22.005,"n":312,"o":22.08,"t":"2026-10-20T17:00:00Z","v":13839,"vw":22.045988},{"c":22.17,"h":22.21,"l":22.07,"n":304,"o":22.08,"t":"2026-10-20T17:15:00Z","v":45233,"vw":22.181699},{"c":22.11,"h":22.16,"l":22.09,"n":338,"o":22.16,"t":"2026-10-20T17:30:00Z","v":17105,"vw":22.126764},{"c":22.11,"h":22.155,"l":22.11,"n":301,"o":22.125,"t":"2026-10-20T17:45:00Z","v":11515,"vw":22.13409},{"c":22.09,"h":22.11,"l":22.07,"n":317,"o":22.1,"t":"2026-10-20T18:00:00Z","v":17857,"vw":22.083783},{"c":22.12,"h":22.12,"l":22.09,"n":106,"o":22.0951,"t":"2026-10-20T18:15:00Z","v":4190,"vw":22.104382},{"c":22.07,"h":22.135,"l":22.07,"n":240,"o":22.12,"t":"2026-10-20T18:30:00Z","v":12738,"vw":22.102741},{"c":22.08,"h":22.13,"l":22.07,"n":296,"o":22.08,"t":"2026-10-20T18:45:00Z","v":13118,"vw":22.090268},{"c":22.1,"h":22.1305,"l":22.085,"n":294,"o":22.085,"t":"2026-10-20T19:00:00Z","v":13073,"vw":22.105727},{"c":22.12,"h":22.15,"l":22.1,"n":362,"o":22.1,"t":"2026-10-20T19:15:00Z","v":14688,"vw":22.128975},{"c":22.24,"h":22.24,"l":22.12,"n":701,"o":22.12,"t":"2026-10-20T19:30:00Z","v":36068,"vw":22.192587},{"c":22.23,"h":22.28,"l":22.13,"n":2596,"o":22.23,"t":"2026-10-20T19:45:00Z","v":161143,"vw":22.221951},{"c":22.24,"h":22.24,"l":22.24,"n":48,"o":22.24,"t":"2026-10-20T20:00:00Z","v":522905,"vw":22.24},{"c":22.295,"h":22.35,"l":22,"n":219,"o":22.26,"t":"2026-10-21T13:30:00Z","v":30203,"vw":22.252619},{"c":22.295,"h":22.295,"l":22.295,"n":9,"o":22.295,"t":"2026-10-21T13:45:00Z","v":202,"vw":22.295},{"c":22.32,"h":22.325,"l":22.2,"n":295,"o":22.24,"t":"2026-10-21T14:00:00Z","v":16299,"vw":22.254546},{"c":22.44,"h":22.46,"l":22.25,"n":478,"o":22.345,"t":"2026-10-21T14:15:00Z","v":83318,"vw":22.36585},{"c":22.37,"h":22.525,"l":22.32,"n":390,"o":22.44,"t":"2026-10-21T14:30:00Z","v":32113,"vw":22.441778},{"c":22.43,"h":22.44,"l":22.39,"n":156,"o":22.42,"t":"2026-10-21T14:45:00Z","v":5508,"vw":22.416774},{"c":22.35,"h":22.44,"l":22.32,"n":331,"o":22.38,"t":"2026-10-21T15:00:00Z","v":22721,"vw":22.365507},{"c":22.48,"h":22.48,"l":22.35,"n":198,"o":22.35,"t":"2026-10-21T15:15:00Z","v":16010,"vw":22.422583},{"c":22.32,"h":22.45,"l":22.32,"n":247,"o":22.45,"t":"2026-10-21T15:30:00Z","v":10063,"vw":22.408622},{"c":22.49,"h":22.56,"l":22.33,"n":482,"o":22.35,"t":"2026-10-21T15:45:00Z","v":27944,"vw":22.450966},{"c":22.56,"h":22.57,"l":22.51,"n":285,"o":22.525,"t":"2026-10-21T16:00:00Z","v":15507,"vw":22.544354},{"c":22.5,"h":22.58,"l":22.49,"n":343,"o":22.57,"t":"2026-10-21T16:15:00Z","v":17395,"vw":22.553041},{"c":22.51,"h":22.605,"l":22.495,"n":364,"o":22.52,"t":"2026-10-21T16:30:00Z","v":17089,"vw":22.529793},{"c":22.46,"h":22.52,"l":22.46,"n":219,"o":22.5,"t":"2026-10-21T16:45:00Z","v":8751,"vw":22.4994},{"c":22.495,"h":22.555,"l":22.445,"n":377,"o":22.49,"t":"2026-10-21T17:00:00Z","v":21664,"vw":22.503391},{"c":22.505,"h":22.51,"l":22.48,"n":224,"o":22.495,"t":"2026-10-21T17:15:00Z","v":10729,"vw":22.504055},{"c":22.6,"h":22.6,"l":22.5,"n":406,"o":22.51,"t":"2026-10-21T17:30:00Z","v":17733,"vw":22.530745},{"c":22.715,"h":22.735,"l":22.6,"n":470,"o":22.6,"t":"2026-10-21T17:45:00Z","v":25830,"vw":22.674959},{"c":22.77,"h":22.77,"l":22.72,"n":308,"o":22.73,"t":"2026-10-21T18:00:00Z","v":15146,"vw":22.746387},{"c":22.775,"h":22.81,"l":22.76,"n":427,"o":22.77,"t":"2026-10-21T18:15:00Z","v":20394,"vw":22.788131},{"c":22.82,"h":22.835,"l":22.775,"n":449,"o":22.775,"t":"2026-10-21T18:30:00Z","v":17631,"vw":22.80808},{"c":22.615,"h":22.84,"l":22.585,"n":694,"o":22.825,"t":"2026-10-21T18:45:00Z","v":41778,"vw":22.738795},{"c":22.52,"h":22.615,"l":22.505,"n":628,"o":22.615,"t":"2026-10-21T19:00:00Z","v":25704,"vw":22.565341},{"c":22.66,"h":22.67,"l":22.53,"n":696,"o":22.55,"t":"2026-10-21T19:15:00Z","v":32900,"vw":22.601506},{"c":22.84,"h":22.855,"l":22.665,"n":883,"o":22.67,"t":"2026-10-21T19:30:00Z","v":46632,"vw":22.780612},{"c":22.765,"h":22.855,"l":22.75,"n":2726,"o":22.84,"t":"2026-10-21T19:45:00Z","v":154533,"vw":22.804606},{"c":22.76,"h":22.76,"l":22.76,"n":31,"o":22.76,"t":"2026-10-21T20:00:00Z","v":261599,"vw":22.76},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-21T20:45:00Z","v":753,"vw":22.76},{"c":22.9,"h":23.14,"l":22.6701,"n":361,"o":22.88,"t":"2026-10-22T13:30:00Z","v":33774,"vw":22.895691},{"c":23.07,"h":23.1,"l":22.87,"n":227,"o":22.9,"t":"2026-10-22T13:45:00Z","v":12240,"vw":23.022538},{"c":23.17,"h":23.17,"l":23.02,"n":377,"o":23.1,"t":"2026-10-22T14:00:00Z","v":13300,"vw":23.06859},{"c":23.125,"h":23.2384,"l":23.125,"n":330,"o":23.2,"t":"2026-10-22T14:15:00Z","v":9476,"vw":23.188108},{"c":23.05,"h":23.16,"l":22.96,"n":730,"o":23.125,"t":"2026-10-22T14:30:00Z","v":31871,"vw":23.085136},{"c":23.11,"h":23.13,"l":23.01,"n":475,"o":23.08,"t":"2026-10-22T14:45:00Z","v":14396,"vw":23.072094},{"c":23.17,"h":23.185,"l":23.095,"n":470,"o":23.115,"t":"2026-10-22T15:00:00Z","v":19480,"vw":23.162867},{"c":23.27,"h":23.27,"l":23.17,"n":548,"o":23.17,"t":"2026-10-22T15:15:00Z","v":27609,"vw":23.236516},{"c":23.25,"h":23.33,"l":23.2,"n":570,"o":23.28,"t":"2026-10-22T15:30:00Z","v":30395,"vw":23.274508},{"c":23.28,"h":23.32,"l":23.23,"n":394,"o":23.23,"t":"2026-10-22T15:45:00Z","v":12784,"vw":23.282842},{"c":23.35,"h":23.35,"l":23.26,"n":438,"o":23.3,"t":"2026-10-22T16:00:00Z","v":16307,"vw":23.304418},{"c":23.3677,"h":23.4,"l":23.34,"n":316,"o":23.375,"t":"2026-10-22T16:15:00Z","v":18301,"vw":23.362328},{"c":23.3,"h":23.38,"l":23.265,"n":374,"o":23.35,"t":"2026-10-22T16:30:00Z","v":21962,"vw":23.317614},{"c":23.36,"h":23.365,"l":23.28,"n":421,"o":23.3,"t":"2026-10-22T16:45:00Z","v":19555,"vw":23.320831},{"c":23.235,"h":23.34,"l":23.235,"n":362,"o":23.34,"t":"2026-10-22T17:00:00Z","v":16422,"vw":23.260045},{"c":23.27,"h":23.27,"l":23.23,"n":467,"o":23.24,"t":"2026-10-22T17:15:00Z","v":18159,"vw":23.249458},{"c":23.24,"h":23.29,"l":23.225,"n":415,"o":23.275,"t":"2026-10-22T17:30:00Z","v":15693,"vw":23.257456},{"c":23.23,"h":23.24,"l":23.14,"n":329,"o":23.235,"t":"2026-10-22T17:45:00Z","v":15797,"vw":23.180684},{"c":23.3,"h":23.3095,"l":23.21,"n":420,"o":23.23,"t":"2026-10-22T18:00:00Z","v":17300,"vw":23.251366},{"c":23.38,"h":23.38,"l":23.305,"n":622,"o":23.319,"t":"2026-10-22T18:15:00Z","v":33067,"vw":23.339613},{"c":23.405,"h":23.42,"l":23.34,"n":521,"o":23.38,"t":"2026-10-22T18:30:00Z","v":29265,"vw":23.379018},{"c":23.33,"h":23.459,"l":23.33,"n":614,"o":23.405,"t":"2026-10-22T18:45:00Z","v":31594,"vw":23.388339},{"c":23.4,"h":23.42,"l":23.31,"n":528,"o":23.34,"t":"2026-10-22T19:00:00Z","v":30341,"vw":23.363857},{"c":23.43,"h":23.44,"l":23.35,"n":657,"o":23.41,"t":"2026-10-22T19:15:00Z","v":34201,"vw":23.389121},{"c":23.44,"h":23.49,"l":23.4,"n":814,"o":23.43,"t":"2026-10-22T19:30:00Z","v":52445,"vw":23.438579},{"c":23.42,"h":23.59,"l":23.41,"n":2479,"o":23.44,"t":"2026-10-22T19:45:00Z","v":173115,"vw":23.474944},{"c":23.25,"h":23.43,"l":23.25,"n":36,"o":23.43,"t":"2026-10-22T20:00:00Z","v":215553,"vw":23.42979}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20775211596219573,"strike":31.68991536151217,"iv":0.7358665784800023,"gamma":0.03667901575694904,"theta":-0.014425650207214322,"vega":0.011390843636739112,"rho":0.0016388046396298885,"breakevenPct":36.1402794599845},{"delta":0.15,"premium":0.3121813167537002,"strike":29.407796983298095,"iv":0.6646849893957011,"gamma":0.052470983324289136,"theta":-0.01688038477200695,"vega":0.014672093111253233,"rho":0.002463980485150723,"breakevenPct":26.845831412939795},{"delta":0.2,"premium":0.4214397405606643,"strike":28.36724056608891,"iv":0.6291361250435525,"gamma":0.06614638858295555,"theta":-0.018277838791835338,"vega":0.0170630059745079,"rho":0.0032900241253461093,"breakevenPct":22.871021368542788},{"delta":0.25,"premium":0.5306981643676283,"strike":27.32668414887973,"iv":0.5935872606914041,"gamma":0.07982179384162194,"theta":-0.019675292811663726,"vega":0.019453918837762565,"rho":0.004116067765541495,"breakevenPct":18.89621132414579},{"delta":0.3,"premium":0.6399565881745923,"strike":26.286127731670547,"iv":0.5580383963392556,"gamma":0.09349719910028834,"theta":-0.021072746831492115,"vega":0.021844831701017232,"rho":0.004942111405736881,"breakevenPct":14.921401279748784},{"delta":0.35,"premium":0.7492150119815564,"strike":25.245571314461365,"iv":0.522489531987107,"gamma":0.10717260435895472,"theta":-0.0224702008513205,"vega":0.024235744564271897,"rho":0.005768155045932267,"breakevenPct":10.946591235351782},{"delta":0.4,"premium":0.9397735442127965,"strike":24.656721782890006,"iv":0.5191805176132279,"gamma":0.10935643421998562,"theta":-0.023088353702372395,"vega":0.0247862688713156,"rho":0.006545471681068933,"breakevenPct":9.246672330784477},{"delta":0.45,"premium":1.1554457225017971,"strike":24.207404744787922,"iv":0.5258304097771388,"gamma":0.10799051042415528,"theta":-0.023465780014378147,"vega":0.024768296189791515,"rho":0.00730773651883144,"breakevenPct":8.249468490353049},{"delta":0.5,"premium":1.3711179007907979,"strike":23.75808770668584,"iv":0.5324803019410497,"gamma":0.10662458662832494,"theta":-0.023843206326383898,"vega":0.024750323508267433,"rho":0.008070001356593946,"breakevenPct":7.252264649921621},{"delta":0.55,"premium":1.5867900790797989,"strike":23.30877066858375,"iv":0.5391301941049604,"gamma":0.1052586628324946,"theta":-0.024220632638389646,"vega":0.02473235082674335,"rho":0.008832266194356453,"breakevenPct":6.255060809490192},{"delta":0.6,"premium":1.8024622573687992,"strike":22.859453630481667,"iv":0.5457800862688713,"gamma":0.10389273903666427,"theta":-0.024598058950395397,"vega":0.024714378145219266,"rho":0.00959453103211896,"breakevenPct":5.257856969058765},{"delta":0.65,"premium":2.052748576434516,"strike":22.390494962768287,"iv":0.5510605781865966,"gamma":0.10087271134472185,"theta":-0.02447512045554095,"vega":0.024235698642137538,"rho":0.010331409477776622,"breakevenPct":4.32455629194539},{"delta":0.7,"premium":2.4414914586070955,"strike":21.842969776609724,"iv":0.5508634691195795,"gamma":0.09123626806833116,"theta":-0.02235072273324573,"vega":0.021914191852825234,"rho":0.010966742355014908,"breakevenPct":3.6468682681042317},{"delta":0.75,"premium":2.830234340779676,"strike":21.29544459045116,"iv":0.5506663600525624,"gamma":0.08159982479194043,"theta":-0.0202263250109505,"vega":0.019592685063512923,"rho":0.011602075232253196,"breakevenPct":2.9691802442630713},{"delta":0.8,"premium":3.2189772229522564,"strike":20.747919404292595,"iv":0.5504692509855453,"gamma":0.07196338151554971,"theta":-0.018101927288655277,"vega":0.017271178274200612,"rho":0.012237408109491484,"breakevenPct":2.2914922204219113},{"delta":0.85,"premium":3.6077201051248355,"strike":20.200394218134033,"iv":0.5502721419185282,"gamma":0.062326938239159,"theta":-0.015977529566360053,"vega":0.014949671484888304,"rho":0.012872740986729768,"breakevenPct":1.6138041965807526}],"put":[{"delta":0.1,"premium":0.8983465424917664,"strike":13.268058510905362,"iv":2.1197659706755623,"gamma":0.013203218762354692,"theta":-0.042262615408722844,"vega":0.011570995334110995,"rho":-0.002594438537801374,"breakevenPct":47.20566808188819},{"delta":0.15,"premium":0.33541214750542303,"strike":20.02169197396963,"iv":0.5974236442516269,"gamma":0.05883796095444686,"theta":-0.015447505422993491,"vega":0.015385032537960953,"rho":-0.0031307052367398297,"breakevenPct":15.978319135876186},{"delta":0.2,"premium":0.5957158351409979,"strike":20.563991323210413,"iv":0.6355147505422993,"gamma":0.06228698481561822,"theta":-0.019135140997830802,"vega":0.017510845986984817,"rho":-0.004273313530665939,"breakevenPct":14.774752505038771},{"delta":0.25,"premium":0.8560195227765728,"strike":21.106290672451195,"iv":0.6736058568329718,"gamma":0.0657360086767896,"theta":-0.022822776572668114,"vega":0.019636659436008678,"rho":-0.005415921824592048,"breakevenPct":13.571185874201358},{"delta":0.3,"premium":1.1163232104121474,"strike":21.648590021691973,"iv":0.7116969631236442,"gamma":0.06918503253796096,"theta":-0.02651041214750542,"vega":0.02176247288503254,"rho":-0.006558530118518157,"breakevenPct":12.367619243363944},{"delta":0.35,"premium":1.376626898047722,"strike":22.190889370932755,"iv":0.7497880694143166,"gamma":0.07263405639913231,"theta":-0.030198047722342733,"vega":0.0238882863340564,"rho":-0.007701138412444266,"breakevenPct":11.16405261252653},{"delta":0.4,"premium":1.64541229742612,"strike":22.756196377502384,"iv":0.7626561010486177,"gamma":0.07576825548141086,"theta":-0.03192082936129648,"vega":0.025161487130600572,"rho":-0.008850194661701144,"breakevenPct":9.89848877474919},{"delta":0.45,"premium":1.9254408960915157,"strike":23.352001906577694,"iv":0.7420888941849381,"gamma":0.07848512869399428,"theta":-0.031039037178265016,"vega":0.025304480457578646,"rho":-0.010007798200582523,"breakevenPct":8.550742592888696},{"delta":0.5,"premium":2.2054694947569113,"strike":23.947807435653,"iv":0.7215216873212583,"gamma":0.08120200190657768,"theta":-0.03015724499523356,"vega":0.02544747378455672,"rho":-0.011165401739463902,"breakevenPct":7.2029964110282005},{"delta":0.55,"premium":2.485498093422307,"strike":24.54361296472831,"iv":0.7009544804575787,"gamma":0.0839188751191611,"theta":-0.029275452812202098,"vega":0.025590467111534794,"rho":-0.012323005278345284,"breakevenPct":5.855250229167704},{"delta":0.6,"premium":2.877864293659621,"strike":25.21690767519466,"iv":0.6874384872080089,"gamma":0.0842734149054505,"theta":-0.02805339265850946,"vega":0.025227141268075643,"rho":-0.013566554268952664,"breakevenPct":4.656238235019036},{"delta":0.65,"premium":3.6379681127178345,"strike":26.14386355209492,"iv":0.6970046718576196,"gamma":0.07689484612532443,"theta":-0.0257174638487208,"vega":0.023206377456433076,"rho":-0.015091446063073366,"breakevenPct":3.9441082399612193},{"delta":0.7,"premium":4.398071931776046,"strike":27.07081942899518,"iv":0.7065708565072303,"gamma":0.06951627734519837,"theta":-0.02338153503893215,"vega":0.02118561364479051,"rho":-0.016616337857194064,"breakevenPct":3.231978244903403},{"delta":0.75,"premium":5.1581757508342605,"strike":27.997775305895438,"iv":0.716137041156841,"gamma":0.062137708565072294,"theta":-0.021045606229143494,"vega":0.019164849833147944,"rho":-0.018141229651314768,"breakevenPct":2.5198482498455856},{"delta":0.8,"premium":5.918279569892474,"strike":28.9247311827957,"iv":0.7257032258064516,"gamma":0.054759139784946224,"theta":-0.018709677419354837,"vega":0.017144086021505377,"rho":-0.019666121445435468,"breakevenPct":1.8077182547877682},{"delta":0.85,"premium":6.678383388950685,"strike":29.85168705969596,"iv":0.7352694104560623,"gamma":0.04738057100482017,"theta":-0.016373748609566186,"vega":0.015123322209862811,"rho":-0.021191013239556168,"breakevenPct":1.0955882597299524},{"delta":0.9,"premium":10.78837209302326,"strike":34.06976744186047,"iv":0.9174976744186049,"gamma":0.02951395348837207,"theta":-0.01453488372093023,"vega":0.011544186046511624,"rho":-0.025361132824117498,"breakevenPct":0.6342494714587703}]},"raw":{"call":[{"delta":0.1,"premium":0.20775211596219573,"strike":31.68991536151217,"iv":0.7358665784800023,"gamma":0.03667901575694904,"theta":-0.014425650207214322,"vega":0.011390843636739112,"rho":0.0016388046396298885,"breakevenPct":36.1402794599845},{"delta":0.15,"premium":0.3121813167537002,"strike":29.407796983298095,"iv":0.6646849893957011,"gamma":0.052470983324289136,"theta":-0.01688038477200695,"vega":0.014672093111253233,"rho":0.002463980485150723,"breakevenPct":26.845831412939795},{"delta":0.2,"premium":0.4214397405606643,"strike":28.36724056608891,"iv":0.6291361250435525,"gamma":0.06614638858295555,"theta":-0.018277838791835338,"vega":0.0170630059745079,"rho":0.0032900241253461093,"breakevenPct":22.871021368542788},{"delta":0.25,"premium":0.5306981643676283,"strike":27.32668414887973,"iv":0.5935872606914041,"gamma":0.07982179384162194,"theta":-0.019675292811663726,"vega":0.019453918837762565,"rho":0.004116067765541495,"breakevenPct":18.89621132414579},{"delta":0.3,"premium":0.6399565881745923,"strike":26.286127731670547,"iv":0.5580383963392556,"gamma":0.09349719910028834,"theta":-0.021072746831492115,"vega":0.021844831701017232,"rho":0.004942111405736881,"breakevenPct":14.921401279748784},{"delta":0.35,"premium":0.7492150119815564,"strike":25.245571314461365,"iv":0.522489531987107,"gamma":0.10717260435895472,"theta":-0.0224702008513205,"vega":0.024235744564271897,"rho":0.005768155045932267,"breakevenPct":10.946591235351782},{"delta":0.4,"premium":0.9397735442127965,"strike":24.656721782890006,"iv":0.5191805176132279,"gamma":0.10935643421998562,"theta":-0.023088353702372395,"vega":0.0247862688713156,"rho":0.006545471681068933,"breakevenPct":9.246672330784477},{"delta":0.45,"premium":1.1554457225017971,"strike":24.207404744787922,"iv":0.5258304097771388,"gamma":0.10799051042415528,"theta":-0.023465780014378147,"vega":0.024768296189791515,"rho":0.00730773651883144,"breakevenPct":8.249468490353049},{"delta":0.5,"premium":1.3711179007907979,"strike":23.75808770668584,"iv":0.5324803019410497,"gamma":0.10662458662832494,"theta":-0.023843206326383898,"vega":0.024750323508267433,"rho":0.008070001356593946,"breakevenPct":7.252264649921621},{"delta":0.55,"premium":1.5867900790797989,"strike":23.30877066858375,"iv":0.5391301941049604,"gamma":0.1052586628324946,"theta":-0.024220632638389646,"vega":0.02473235082674335,"rho":0.008832266194356453,"breakevenPct":6.255060809490192},{"delta":0.6,"premium":1.8024622573687992,"strike":22.859453630481667,"iv":0.5457800862688713,"gamma":0.10389273903666427,"theta":-0.024598058950395397,"vega":0.024714378145219266,"rho":0.00959453103211896,"breakevenPct":5.257856969058765},{"delta":0.65,"premium":2.052748576434516,"strike":22.390494962768287,"iv":0.5510605781865966,"gamma":0.10087271134472185,"theta":-0.02447512045554095,"vega":0.024235698642137538,"rho":0.010331409477776622,"breakevenPct":4.32455629194539},{"delta":0.7,"premium":2.4414914586070955,"strike":21.842969776609724,"iv":0.5508634691195795,"gamma":0.09123626806833116,"theta":-0.02235072273324573,"vega":0.021914191852825234,"rho":0.010966742355014908,"breakevenPct":3.6468682681042317},{"delta":0.75,"premium":2.830234340779676,"strike":21.29544459045116,"iv":0.5506663600525624,"gamma":0.08159982479194043,"theta":-0.0202263250109505,"vega":0.019592685063512923,"rho":0.011602075232253196,"breakevenPct":2.9691802442630713},{"delta":0.8,"premium":3.2189772229522564,"strike":20.747919404292595,"iv":0.5504692509855453,"gamma":0.07196338151554971,"theta":-0.018101927288655277,"vega":0.017271178274200612,"rho":0.012237408109491484,"breakevenPct":2.2914922204219113},{"delta":0.85,"premium":3.6077201051248355,"strike":20.200394218134033,"iv":0.5502721419185282,"gamma":0.062326938239159,"theta":-0.015977529566360053,"vega":0.014949671484888304,"rho":0.012872740986729768,"breakevenPct":1.6138041965807526}],"put":[{"delta":0.1,"premium":0.8983465424917664,"strike":13.268058510905362,"iv":2.1197659706755623,"gamma":0.013203218762354692,"theta":-0.042262615408722844,"vega":0.011570995334110995,"rho":-0.002594438537801374,"breakevenPct":47.20566808188819},{"delta":0.15,"premium":0.33541214750542303,"strike":20.02169197396963,"iv":0.5974236442516269,"gamma":0.05883796095444686,"theta":-0.015447505422993491,"vega":0.015385032537960953,"rho":-0.0031307052367398297,"breakevenPct":15.978319135876186},{"delta":0.2,"premium":0.5957158351409979,"strike":20.563991323210413,"iv":0.6355147505422993,"gamma":0.06228698481561822,"theta":-0.019135140997830802,"vega":0.017510845986984817,"rho":-0.004273313530665939,"breakevenPct":14.774752505038771},{"delta":0.25,"premium":0.8560195227765728,"strike":21.106290672451195,"iv":0.6736058568329718,"gamma":0.0657360086767896,"theta":-0.022822776572668114,"vega":0.019636659436008678,"rho":-0.005415921824592048,"breakevenPct":13.571185874201358},{"delta":0.3,"premium":1.1163232104121474,"strike":21.648590021691973,"iv":0.7116969631236442,"gamma":0.06918503253796096,"theta":-0.02651041214750542,"vega":0.02176247288503254,"rho":-0.006558530118518157,"breakevenPct":12.367619243363944},{"delta":0.35,"premium":1.376626898047722,"strike":22.190889370932755,"iv":0.7497880694143166,"gamma":0.07263405639913231,"theta":-0.030198047722342733,"vega":0.0238882863340564,"rho":-0.007701138412444266,"breakevenPct":11.16405261252653},{"delta":0.4,"premium":1.64541229742612,"strike":22.756196377502384,"iv":0.7626561010486177,"gamma":0.07576825548141086,"theta":-0.03192082936129648,"vega":0.025161487130600572,"rho":-0.008850194661701144,"breakevenPct":9.89848877474919},{"delta":0.45,"premium":1.9254408960915157,"strike":23.352001906577694,"iv":0.7420888941849381,"gamma":0.07848512869399428,"theta":-0.031039037178265016,"vega":0.025304480457578646,"rho":-0.010007798200582523,"breakevenPct":8.550742592888696},{"delta":0.5,"premium":2.2054694947569113,"strike":23.947807435653,"iv":0.7215216873212583,"gamma":0.08120200190657768,"theta":-0.03015724499523356,"vega":0.02544747378455672,"rho":-0.011165401739463902,"breakevenPct":7.2029964110282005},{"delta":0.55,"premium":2.485498093422307,"strike":24.54361296472831,"iv":0.7009544804575787,"gamma":0.0839188751191611,"theta":-0.029275452812202098,"vega":0.025590467111534794,"rho":-0.012323005278345284,"breakevenPct":5.855250229167704},{"delta":0.6,"premium":2.877864293659621,"strike":25.21690767519466,"iv":0.6874384872080089,"gamma":0.0842734149054505,"theta":-0.02805339265850946,"vega":0.025227141268075643,"rho":-0.013566554268952664,"breakevenPct":4.656238235019036},{"delta":0.65,"premium":3.6379681127178345,"strike":26.14386355209492,"iv":0.6970046718576196,"gamma":0.07689484612532443,"theta":-0.0257174638487208,"vega":0.023206377456433076,"rho":-0.015091446063073366,"breakevenPct":3.9441082399612193},{"delta":0.7,"premium":4.398071931776046,"strike":27.07081942899518,"iv":0.7065708565072303,"gamma":0.06951627734519837,"theta":-0.02338153503893215,"vega":0.02118561364479051,"rho":-0.016616337857194064,"breakevenPct":3.231978244903403},{"delta":0.75,"premium":5.1581757508342605,"strike":27.997775305895438,"iv":0.716137041156841,"gamma":0.062137708565072294,"theta":-0.021045606229143494,"vega":0.019164849833147944,"rho":-0.018141229651314768,"breakevenPct":2.5198482498455856},{"delta":0.8,"premium":5.918279569892474,"strike":28.9247311827957,"iv":0.7257032258064516,"gamma":0.054759139784946224,"theta":-0.018709677419354837,"vega":0.017144086021505377,"rho":-0.019666121445435468,"breakevenPct":1.8077182547877682},{"delta":0.85,"premium":6.678383388950685,"strike":29.85168705969596,"iv":0.7352694104560623,"gamma":0.04738057100482017,"theta":-0.016373748609566186,"vega":0.015123322209862811,"rho":-0.021191013239556168,"breakevenPct":1.0955882597299524},{"delta":0.9,"premium":10.78837209302326,"strike":34.06976744186047,"iv":0.9174976744186049,"gamma":0.02951395348837207,"theta":-0.01453488372093023,"vega":0.011544186046511624,"rho":-0.025361132824117498,"breakevenPct":0.6342494714587703}]}},"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"}}