{"symbol":"FG","url":"https://intraalpha.com/companies/FG","capturedAt":"2026-10-22T23:44:10.699Z","state":"ready","quote":{"symbol":"FG","last_price":21.45,"prev_close":20.37,"regular_close":21.45,"change":1.08,"change_pct":5.3019,"regular_change":1.08,"regular_change_pct":5.3019,"extended_change":0,"extended_change_pct":0,"bid":20.95,"ask":23.54,"bid_size":200,"ask_size":100,"volume":911200,"vwap":21.149433,"open":20.35,"high":21.45,"low":20.15,"close":21.45,"trade_count":13468,"last_trade_at":"2026-10-22T23:00:00.002656406Z","last_quote_at":"2026-10-22T22:59:56.795431796Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:07.502860434-04:00","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":"FG","fetched_at":"2026-10-22T23:44:10.156159+00:00","name":"F&G Annuities & Life Inc. ","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"FGL Holdings sells individual life and annuity insurance products in the United States. The company is headquartered in Des Moines, Iowa.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2667150000,"ebitda":779000000,"pe_ratio":6.66,"peg_ratio":null,"book_value":35.2,"dividend_per_share":1,"dividend_yield":0.0497,"eps":3.06,"revenue_ttm":6067000000,"gross_profit_ttm":1988000000,"profit_margin":0.0689,"operating_margin_ttm":-0.0373,"return_on_assets_ttm":0.0044,"return_on_equity_ttm":0.0917,"quarterly_earnings_growth":-0.642,"quarterly_revenue_growth":0.042,"analyst_target_price":24,"analyst_number":0,"beta":1.26,"fifty_two_week_high":34.01,"fifty_two_week_low":18.75,"fifty_day_ma":22.72,"two_hundred_day_ma":26.08,"shares_outstanding":130935000,"forward_pe":4.864,"price_to_sales":0.44,"price_to_book":0.616,"ev_to_revenue":0.524,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:10.156159+00:00"},"optionObservedAt":"2026-10-22T19:55:50.427Z","bars":[{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-15T08:30:00Z","v":999,"vw":19.48},{"c":19.5601,"h":19.69,"l":19.4801,"n":68,"o":19.63,"t":"2026-10-15T13:30:00Z","v":8028,"vw":19.60242},{"c":19.43,"h":19.685,"l":19.43,"n":130,"o":19.59,"t":"2026-10-15T13:35:00Z","v":15564,"vw":19.60774},{"c":19.6,"h":19.74,"l":19.6,"n":51,"o":19.74,"t":"2026-10-15T13:40:00Z","v":1503,"vw":19.629048},{"c":19.555,"h":19.618,"l":19.555,"n":61,"o":19.565,"t":"2026-10-15T13:45:00Z","v":3718,"vw":19.561818},{"c":19.74,"h":19.74,"l":19.62,"n":84,"o":19.62,"t":"2026-10-15T13:50:00Z","v":2308,"vw":19.660365},{"c":19.74,"h":19.75,"l":19.7001,"n":84,"o":19.74,"t":"2026-10-15T13:55:00Z","v":10060,"vw":19.705578},{"c":19.725,"h":19.81,"l":19.7,"n":125,"o":19.71,"t":"2026-10-15T14:00:00Z","v":7005,"vw":19.740216},{"c":19.8072,"h":19.8199,"l":19.75,"n":105,"o":19.8199,"t":"2026-10-15T14:05:00Z","v":6772,"vw":19.801673},{"c":19.79,"h":19.8,"l":19.735,"n":117,"o":19.765,"t":"2026-10-15T14:10:00Z","v":4376,"vw":19.774271},{"c":19.72,"h":19.815,"l":19.72,"n":116,"o":19.815,"t":"2026-10-15T14:15:00Z","v":3091,"vw":19.769119},{"c":19.725,"h":19.73,"l":19.69,"n":96,"o":19.71,"t":"2026-10-15T14:20:00Z","v":3778,"vw":19.704354},{"c":19.76,"h":19.77,"l":19.735,"n":121,"o":19.77,"t":"2026-10-15T14:25:00Z","v":4208,"vw":19.755337},{"c":19.82,"h":19.85,"l":19.75,"n":145,"o":19.75,"t":"2026-10-15T14:30:00Z","v":9140,"vw":19.823625},{"c":19.81,"h":19.825,"l":19.8,"n":66,"o":19.825,"t":"2026-10-15T14:35:00Z","v":2735,"vw":19.811872},{"c":19.85,"h":19.875,"l":19.81,"n":95,"o":19.81,"t":"2026-10-15T14:40:00Z","v":3617,"vw":19.855102},{"c":19.78,"h":19.83,"l":19.75,"n":57,"o":19.83,"t":"2026-10-15T14:45:00Z","v":1728,"vw":19.781875},{"c":19.81,"h":19.81,"l":19.8,"n":24,"o":19.8,"t":"2026-10-15T14:50:00Z","v":1127,"vw":19.802063},{"c":19.77,"h":19.835,"l":19.77,"n":89,"o":19.835,"t":"2026-10-15T14:55:00Z","v":2535,"vw":19.81043},{"c":19.76,"h":19.81,"l":19.76,"n":85,"o":19.79,"t":"2026-10-15T15:00:00Z","v":3438,"vw":19.780667},{"c":19.72,"h":19.755,"l":19.7,"n":66,"o":19.755,"t":"2026-10-15T15:05:00Z","v":1784,"vw":19.711615},{"c":19.6612,"h":19.72,"l":19.625,"n":128,"o":19.72,"t":"2026-10-15T15:10:00Z","v":10384,"vw":19.653494},{"c":19.56,"h":19.68,"l":19.555,"n":60,"o":19.68,"t":"2026-10-15T15:15:00Z","v":2040,"vw":19.608221},{"c":19.6,"h":19.62,"l":19.56,"n":146,"o":19.56,"t":"2026-10-15T15:20:00Z","v":6909,"vw":19.582282},{"c":19.595,"h":19.595,"l":19.595,"n":19,"o":19.595,"t":"2026-10-15T15:25:00Z","v":411,"vw":19.595},{"c":19.62,"h":19.63,"l":19.5901,"n":85,"o":19.5901,"t":"2026-10-15T15:30:00Z","v":4878,"vw":19.614983},{"c":19.59,"h":19.63,"l":19.57,"n":81,"o":19.63,"t":"2026-10-15T15:35:00Z","v":3620,"vw":19.590256},{"c":19.61,"h":19.62,"l":19.595,"n":78,"o":19.61,"t":"2026-10-15T15:40:00Z","v":3991,"vw":19.608944},{"c":19.64,"h":19.67,"l":19.61,"n":108,"o":19.61,"t":"2026-10-15T15:45:00Z","v":5853,"vw":19.646507},{"c":19.66,"h":19.66,"l":19.64,"n":50,"o":19.64,"t":"2026-10-15T15:50:00Z","v":3525,"vw":19.641318},{"c":19.63,"h":19.64,"l":19.61,"n":102,"o":19.64,"t":"2026-10-15T15:55:00Z","v":7286,"vw":19.635056},{"c":19.58,"h":19.65,"l":19.57,"n":65,"o":19.65,"t":"2026-10-15T16:00:00Z","v":2414,"vw":19.583919},{"c":19.545,"h":19.575,"l":19.54,"n":80,"o":19.56,"t":"2026-10-15T16:05:00Z","v":4410,"vw":19.549462},{"c":19.53,"h":19.56,"l":19.53,"n":38,"o":19.555,"t":"2026-10-15T16:10:00Z","v":825,"vw":19.548842},{"c":19.53,"h":19.545,"l":19.53,"n":53,"o":19.545,"t":"2026-10-15T16:15:00Z","v":1567,"vw":19.53741},{"c":19.58,"h":19.58,"l":19.53,"n":60,"o":19.53,"t":"2026-10-15T16:20:00Z","v":2324,"vw":19.561137},{"c":19.65,"h":19.66,"l":19.59,"n":84,"o":19.59,"t":"2026-10-15T16:25:00Z","v":2747,"vw":19.618903},{"c":19.65,"h":19.7,"l":19.65,"n":184,"o":19.66,"t":"2026-10-15T16:30:00Z","v":9921,"vw":19.672031},{"c":19.66,"h":19.66,"l":19.65,"n":53,"o":19.65,"t":"2026-10-15T16:35:00Z","v":4388,"vw":19.652571},{"c":19.64,"h":19.68,"l":19.63,"n":97,"o":19.68,"t":"2026-10-15T16:40:00Z","v":5421,"vw":19.647397},{"c":19.66,"h":19.66,"l":19.635,"n":50,"o":19.645,"t":"2026-10-15T16:45:00Z","v":1497,"vw":19.650556},{"c":19.675,"h":19.68,"l":19.665,"n":79,"o":19.67,"t":"2026-10-15T16:50:00Z","v":2485,"vw":19.672668},{"c":19.63,"h":19.66,"l":19.63,"n":53,"o":19.66,"t":"2026-10-15T16:55:00Z","v":1428,"vw":19.645},{"c":19.61,"h":19.63,"l":19.61,"n":26,"o":19.63,"t":"2026-10-15T17:00:00Z","v":989,"vw":19.624176},{"c":19.605,"h":19.62,"l":19.58,"n":108,"o":19.6118,"t":"2026-10-15T17:05:00Z","v":3554,"vw":19.605709},{"c":19.61,"h":19.63,"l":19.61,"n":37,"o":19.61,"t":"2026-10-15T17:10:00Z","v":1007,"vw":19.615112},{"c":19.6,"h":19.62,"l":19.585,"n":172,"o":19.6,"t":"2026-10-15T17:15:00Z","v":6393,"vw":19.591866},{"c":19.62,"h":19.6299,"l":19.6,"n":86,"o":19.6,"t":"2026-10-15T17:20:00Z","v":3624,"vw":19.615402},{"c":19.615,"h":19.62,"l":19.615,"n":49,"o":19.62,"t":"2026-10-15T17:25:00Z","v":2609,"vw":19.616798},{"c":19.63,"h":19.63,"l":19.62,"n":49,"o":19.62,"t":"2026-10-15T17:30:00Z","v":1878,"vw":19.624229},{"c":19.65,"h":19.65,"l":19.63,"n":106,"o":19.64,"t":"2026-10-15T17:35:00Z","v":4627,"vw":19.635694},{"c":19.65,"h":19.65,"l":19.62,"n":38,"o":19.62,"t":"2026-10-15T17:40:00Z","v":2819,"vw":19.632573},{"c":19.63,"h":19.635,"l":19.625,"n":69,"o":19.635,"t":"2026-10-15T17:45:00Z","v":1872,"vw":19.627307},{"c":19.655,"h":19.66,"l":19.635,"n":107,"o":19.635,"t":"2026-10-15T17:50:00Z","v":3067,"vw":19.651667},{"c":19.6,"h":19.62,"l":19.6,"n":79,"o":19.62,"t":"2026-10-15T17:55:00Z","v":2855,"vw":19.611127},{"c":19.6,"h":19.62,"l":19.59,"n":101,"o":19.59,"t":"2026-10-15T18:00:00Z","v":5910,"vw":19.608008},{"c":19.565,"h":19.605,"l":19.565,"n":88,"o":19.6,"t":"2026-10-15T18:05:00Z","v":3696,"vw":19.586182},{"c":19.575,"h":19.58,"l":19.56,"n":106,"o":19.56,"t":"2026-10-15T18:10:00Z","v":4399,"vw":19.56819},{"c":19.58,"h":19.58,"l":19.565,"n":97,"o":19.57,"t":"2026-10-15T18:15:00Z","v":6477,"vw":19.570213},{"c":19.54,"h":19.58,"l":19.54,"n":55,"o":19.57,"t":"2026-10-15T18:20:00Z","v":2036,"vw":19.557457},{"c":19.57,"h":19.57,"l":19.535,"n":127,"o":19.55,"t":"2026-10-15T18:25:00Z","v":6451,"vw":19.551115},{"c":19.64,"h":19.64,"l":19.57,"n":173,"o":19.57,"t":"2026-10-15T18:30:00Z","v":5140,"vw":19.583265},{"c":19.65,"h":19.65,"l":19.62,"n":125,"o":19.64,"t":"2026-10-15T18:35:00Z","v":4430,"vw":19.630238},{"c":19.66,"h":19.66,"l":19.64,"n":109,"o":19.65,"t":"2026-10-15T18:40:00Z","v":4418,"vw":19.646995},{"c":19.66,"h":19.665,"l":19.64,"n":87,"o":19.645,"t":"2026-10-15T18:45:00Z","v":3917,"vw":19.6574},{"c":19.66,"h":19.67,"l":19.64,"n":114,"o":19.67,"t":"2026-10-15T18:50:00Z","v":3807,"vw":19.652263},{"c":19.63,"h":19.66,"l":19.63,"n":151,"o":19.64,"t":"2026-10-15T18:55:00Z","v":7613,"vw":19.641976},{"c":19.655,"h":19.66,"l":19.62,"n":94,"o":19.62,"t":"2026-10-15T19:00:00Z","v":3632,"vw":19.648581},{"c":19.66,"h":19.68,"l":19.66,"n":46,"o":19.68,"t":"2026-10-15T19:05:00Z","v":1339,"vw":19.668571},{"c":19.63,"h":19.66,"l":19.62,"n":230,"o":19.66,"t":"2026-10-15T19:10:00Z","v":4897,"vw":19.636833},{"c":19.61,"h":19.635,"l":19.595,"n":107,"o":19.635,"t":"2026-10-15T19:15:00Z","v":5234,"vw":19.609268},{"c":19.6,"h":19.64,"l":19.6,"n":173,"o":19.61,"t":"2026-10-15T19:20:00Z","v":7424,"vw":19.620818},{"c":19.575,"h":19.63,"l":19.56,"n":103,"o":19.6,"t":"2026-10-15T19:25:00Z","v":3270,"vw":19.589305},{"c":19.59,"h":19.6,"l":19.56,"n":214,"o":19.56,"t":"2026-10-15T19:30:00Z","v":6467,"vw":19.588893},{"c":19.595,"h":19.615,"l":19.57,"n":265,"o":19.57,"t":"2026-10-15T19:35:00Z","v":10796,"vw":19.594908},{"c":19.65,"h":19.67,"l":19.58,"n":291,"o":19.585,"t":"2026-10-15T19:40:00Z","v":11804,"vw":19.612058},{"c":19.58,"h":19.65,"l":19.58,"n":277,"o":19.64,"t":"2026-10-15T19:45:00Z","v":12671,"vw":19.621863},{"c":19.58,"h":19.58,"l":19.55,"n":491,"o":19.58,"t":"2026-10-15T19:50:00Z","v":17583,"vw":19.571305},{"c":19.613,"h":19.68,"l":19.56,"n":1215,"o":19.575,"t":"2026-10-15T19:55:00Z","v":62931,"vw":19.63844},{"c":19.61,"h":19.62,"l":19.61,"n":18,"o":19.62,"t":"2026-10-15T20:00:00Z","v":109620,"vw":19.610079},{"c":19.535,"h":19.65,"l":19.535,"n":46,"o":19.65,"t":"2026-10-16T13:30:00Z","v":9138,"vw":19.64606},{"c":19.68,"h":19.74,"l":19.33,"n":53,"o":19.33,"t":"2026-10-16T13:35:00Z","v":1831,"vw":19.686667},{"c":19.74,"h":19.77,"l":19.74,"n":59,"o":19.75,"t":"2026-10-16T13:40:00Z","v":2421,"vw":19.74806},{"c":19.825,"h":19.825,"l":19.75,"n":44,"o":19.8,"t":"2026-10-16T13:45:00Z","v":1593,"vw":19.7815},{"c":19.875,"h":19.9099,"l":19.86,"n":51,"o":19.87,"t":"2026-10-16T13:50:00Z","v":2139,"vw":19.872152},{"c":19.83,"h":19.91,"l":19.83,"n":81,"o":19.8762,"t":"2026-10-16T13:55:00Z","v":6597,"vw":19.882805},{"c":19.83,"h":19.83,"l":19.83,"n":15,"o":19.83,"t":"2026-10-16T14:00:00Z","v":781,"vw":19.83},{"c":19.81,"h":19.81,"l":19.81,"n":8,"o":19.81,"t":"2026-10-16T14:05:00Z","v":219,"vw":19.81},{"c":19.74,"h":19.8,"l":19.73,"n":57,"o":19.8,"t":"2026-10-16T14:10:00Z","v":1251,"vw":19.765156},{"c":19.78,"h":19.78,"l":19.745,"n":57,"o":19.76,"t":"2026-10-16T14:15:00Z","v":4937,"vw":19.747483},{"c":19.82,"h":19.84,"l":19.77,"n":52,"o":19.78,"t":"2026-10-16T14:20:00Z","v":3837,"vw":19.801623},{"c":19.79,"h":19.8699,"l":19.79,"n":53,"o":19.835,"t":"2026-10-16T14:25:00Z","v":1733,"vw":19.826316},{"c":19.8,"h":19.8,"l":19.8,"n":6,"o":19.8,"t":"2026-10-16T14:30:00Z","v":126,"vw":19.8},{"c":19.75,"h":19.795,"l":19.74,"n":57,"o":19.795,"t":"2026-10-16T14:35:00Z","v":1545,"vw":19.756285},{"c":19.695,"h":19.72,"l":19.695,"n":48,"o":19.72,"t":"2026-10-16T14:40:00Z","v":1057,"vw":19.704},{"c":19.69,"h":19.73,"l":19.68,"n":67,"o":19.72,"t":"2026-10-16T14:45:00Z","v":2401,"vw":19.713573},{"c":19.7101,"h":19.72,"l":19.7101,"n":21,"o":19.72,"t":"2026-10-16T14:50:00Z","v":702,"vw":19.711718},{"c":19.6953,"h":19.71,"l":19.6953,"n":43,"o":19.71,"t":"2026-10-16T14:55:00Z","v":1144,"vw":19.702361},{"c":19.75,"h":19.75,"l":19.75,"n":26,"o":19.75,"t":"2026-10-16T15:00:00Z","v":425,"vw":19.75},{"c":19.76,"h":19.76,"l":19.76,"n":42,"o":19.76,"t":"2026-10-16T15:05:00Z","v":498,"vw":19.76},{"c":19.77,"h":19.779,"l":19.765,"n":100,"o":19.765,"t":"2026-10-16T15:10:00Z","v":1738,"vw":19.77325},{"c":19.765,"h":19.78,"l":19.765,"n":57,"o":19.78,"t":"2026-10-16T15:15:00Z","v":999,"vw":19.772375},{"c":19.7814,"h":19.7814,"l":19.7814,"n":27,"o":19.7814,"t":"2026-10-16T15:20:00Z","v":498,"vw":19.7814},{"c":19.775,"h":19.775,"l":19.75,"n":78,"o":19.775,"t":"2026-10-16T15:25:00Z","v":2875,"vw":19.761464},{"c":19.82,"h":19.82,"l":19.82,"n":53,"o":19.82,"t":"2026-10-16T15:30:00Z","v":2091,"vw":19.82},{"c":19.905,"h":19.935,"l":19.82,"n":205,"o":19.82,"t":"2026-10-16T15:35:00Z","v":6846,"vw":19.90845},{"c":19.925,"h":19.94,"l":19.91,"n":128,"o":19.94,"t":"2026-10-16T15:40:00Z","v":5449,"vw":19.920357},{"c":19.81,"h":19.92,"l":19.81,"n":119,"o":19.92,"t":"2026-10-16T15:45:00Z","v":6117,"vw":19.858131},{"c":19.825,"h":19.83,"l":19.8001,"n":129,"o":19.82,"t":"2026-10-16T15:50:00Z","v":10914,"vw":19.821809},{"c":19.87,"h":19.87,"l":19.84,"n":105,"o":19.85,"t":"2026-10-16T15:55:00Z","v":3029,"vw":19.856304},{"c":19.87,"h":19.905,"l":19.86,"n":193,"o":19.87,"t":"2026-10-16T16:00:00Z","v":9800,"vw":19.883225},{"c":19.84,"h":19.875,"l":19.84,"n":88,"o":19.875,"t":"2026-10-16T16:05:00Z","v":3643,"vw":19.85875},{"c":19.82,"h":19.83,"l":19.82,"n":57,"o":19.82,"t":"2026-10-16T16:10:00Z","v":3326,"vw":19.820833},{"c":19.83,"h":19.845,"l":19.83,"n":105,"o":19.83,"t":"2026-10-16T16:15:00Z","v":4251,"vw":19.837313},{"c":19.78,"h":19.825,"l":19.78,"n":41,"o":19.825,"t":"2026-10-16T16:20:00Z","v":1417,"vw":19.801364},{"c":19.78,"h":19.8,"l":19.78,"n":76,"o":19.8,"t":"2026-10-16T16:25:00Z","v":3029,"vw":19.792572},{"c":19.77,"h":19.77,"l":19.77,"n":30,"o":19.77,"t":"2026-10-16T16:30:00Z","v":1855,"vw":19.77},{"c":19.75,"h":19.77,"l":19.73,"n":145,"o":19.77,"t":"2026-10-16T16:35:00Z","v":6875,"vw":19.750326},{"c":19.75,"h":19.75,"l":19.75,"n":25,"o":19.75,"t":"2026-10-16T16:40:00Z","v":452,"vw":19.75},{"c":19.72,"h":19.75,"l":19.71,"n":94,"o":19.75,"t":"2026-10-16T16:45:00Z","v":4062,"vw":19.736562},{"c":19.74,"h":19.74,"l":19.72,"n":57,"o":19.72,"t":"2026-10-16T16:50:00Z","v":1795,"vw":19.726},{"c":19.71,"h":19.725,"l":19.7,"n":91,"o":19.725,"t":"2026-10-16T16:55:00Z","v":3071,"vw":19.711063},{"c":19.69,"h":19.75,"l":19.68,"n":117,"o":19.74,"t":"2026-10-16T17:00:00Z","v":5485,"vw":19.721239},{"c":19.65,"h":19.66,"l":19.65,"n":28,"o":19.66,"t":"2026-10-16T17:05:00Z","v":569,"vw":19.653333},{"c":19.64,"h":19.65,"l":19.64,"n":40,"o":19.65,"t":"2026-10-16T17:10:00Z","v":880,"vw":19.646667},{"c":19.685,"h":19.685,"l":19.66,"n":89,"o":19.66,"t":"2026-10-16T17:15:00Z","v":2840,"vw":19.680003},{"c":19.71,"h":19.71,"l":19.68,"n":79,"o":19.685,"t":"2026-10-16T17:20:00Z","v":2417,"vw":19.690667},{"c":19.75,"h":19.77,"l":19.74,"n":112,"o":19.74,"t":"2026-10-16T17:25:00Z","v":4932,"vw":19.759286},{"c":19.74,"h":19.75,"l":19.74,"n":37,"o":19.742,"t":"2026-10-16T17:30:00Z","v":1591,"vw":19.742015},{"c":19.73,"h":19.75,"l":19.725,"n":34,"o":19.725,"t":"2026-10-16T17:35:00Z","v":1833,"vw":19.736079},{"c":19.77,"h":19.785,"l":19.73,"n":162,"o":19.73,"t":"2026-10-16T17:40:00Z","v":5533,"vw":19.760361},{"c":19.75,"h":19.75,"l":19.75,"n":51,"o":19.75,"t":"2026-10-16T17:45:00Z","v":1794,"vw":19.75},{"c":19.705,"h":19.73,"l":19.705,"n":59,"o":19.73,"t":"2026-10-16T17:50:00Z","v":2536,"vw":19.721466},{"c":19.725,"h":19.725,"l":19.69,"n":78,"o":19.7,"t":"2026-10-16T17:55:00Z","v":3176,"vw":19.7091},{"c":19.715,"h":19.73,"l":19.715,"n":77,"o":19.73,"t":"2026-10-16T18:00:00Z","v":2320,"vw":19.721363},{"c":19.73,"h":19.73,"l":19.71,"n":87,"o":19.72,"t":"2026-10-16T18:05:00Z","v":3231,"vw":19.720187},{"c":19.7,"h":19.73,"l":19.7,"n":114,"o":19.73,"t":"2026-10-16T18:10:00Z","v":6421,"vw":19.724296},{"c":19.695,"h":19.695,"l":19.695,"n":15,"o":19.695,"t":"2026-10-16T18:15:00Z","v":339,"vw":19.695},{"c":19.72,"h":19.725,"l":19.685,"n":81,"o":19.685,"t":"2026-10-16T18:20:00Z","v":2980,"vw":19.709369},{"c":19.72,"h":19.735,"l":19.71,"n":119,"o":19.735,"t":"2026-10-16T18:25:00Z","v":4110,"vw":19.725028},{"c":19.71,"h":19.72,"l":19.71,"n":79,"o":19.71,"t":"2026-10-16T18:30:00Z","v":2589,"vw":19.710769},{"c":19.69,"h":19.695,"l":19.68,"n":74,"o":19.69,"t":"2026-10-16T18:35:00Z","v":5056,"vw":19.692437},{"c":19.72,"h":19.72,"l":19.695,"n":56,"o":19.695,"t":"2026-10-16T18:40:00Z","v":1300,"vw":19.711},{"c":19.74,"h":19.75,"l":19.73,"n":140,"o":19.73,"t":"2026-10-16T18:45:00Z","v":6431,"vw":19.741948},{"c":19.7,"h":19.74,"l":19.7,"n":93,"o":19.74,"t":"2026-10-16T18:50:00Z","v":5649,"vw":19.721522},{"c":19.7,"h":19.71,"l":19.675,"n":85,"o":19.7,"t":"2026-10-16T18:55:00Z","v":2753,"vw":19.698033},{"c":19.72,"h":19.7299,"l":19.71,"n":79,"o":19.71,"t":"2026-10-16T19:00:00Z","v":2125,"vw":19.717076},{"c":19.63,"h":19.73,"l":19.63,"n":238,"o":19.72,"t":"2026-10-16T19:05:00Z","v":12619,"vw":19.696017},{"c":19.59,"h":19.65,"l":19.59,"n":175,"o":19.63,"t":"2026-10-16T19:10:00Z","v":9269,"vw":19.624529},{"c":19.6,"h":19.61,"l":19.58,"n":129,"o":19.6,"t":"2026-10-16T19:15:00Z","v":6204,"vw":19.593484},{"c":19.59,"h":19.615,"l":19.58,"n":197,"o":19.59,"t":"2026-10-16T19:20:00Z","v":9161,"vw":19.600775},{"c":19.615,"h":19.6399,"l":19.59,"n":148,"o":19.59,"t":"2026-10-16T19:25:00Z","v":7199,"vw":19.607924},{"c":19.6,"h":19.63,"l":19.6,"n":149,"o":19.62,"t":"2026-10-16T19:30:00Z","v":5747,"vw":19.619604},{"c":19.575,"h":19.62,"l":19.575,"n":118,"o":19.61,"t":"2026-10-16T19:35:00Z","v":5063,"vw":19.598193},{"c":19.545,"h":19.56,"l":19.53,"n":161,"o":19.56,"t":"2026-10-16T19:40:00Z","v":6292,"vw":19.547985},{"c":19.54,"h":19.56,"l":19.53,"n":221,"o":19.56,"t":"2026-10-16T19:45:00Z","v":8474,"vw":19.54793},{"c":19.555,"h":19.595,"l":19.53,"n":284,"o":19.53,"t":"2026-10-16T19:50:00Z","v":12800,"vw":19.571854},{"c":19.57,"h":19.62,"l":19.52,"n":1258,"o":19.5401,"t":"2026-10-16T19:55:00Z","v":67956,"vw":19.576586},{"c":19.57,"h":19.57,"l":19.57,"n":27,"o":19.57,"t":"2026-10-16T20:00:00Z","v":130315,"vw":19.57},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-10-19T11:15:00Z","v":200,"vw":19.62},{"c":19.39,"h":19.46,"l":19.39,"n":46,"o":19.46,"t":"2026-10-19T13:30:00Z","v":14180,"vw":19.457448},{"c":19.325,"h":19.35,"l":19.325,"n":11,"o":19.35,"t":"2026-10-19T13:40:00Z","v":214,"vw":19.3375},{"c":19.351,"h":19.351,"l":19.32,"n":20,"o":19.325,"t":"2026-10-19T13:45:00Z","v":1011,"vw":19.335025},{"c":19.45,"h":19.45,"l":19.45,"n":5,"o":19.45,"t":"2026-10-19T13:50:00Z","v":200,"vw":19.45},{"c":19.2,"h":19.3175,"l":19.2,"n":19,"o":19.3175,"t":"2026-10-19T13:55:00Z","v":743,"vw":19.2835},{"c":19.31,"h":19.39,"l":19.31,"n":24,"o":19.325,"t":"2026-10-19T14:00:00Z","v":878,"vw":19.3425},{"c":19.25,"h":19.25,"l":19.25,"n":10,"o":19.25,"t":"2026-10-19T14:05:00Z","v":162,"vw":19.25},{"c":19.26,"h":19.295,"l":19.17,"n":69,"o":19.29,"t":"2026-10-19T14:10:00Z","v":3430,"vw":19.250943},{"c":19.26,"h":19.28,"l":19.26,"n":36,"o":19.27,"t":"2026-10-19T14:15:00Z","v":1516,"vw":19.2675},{"c":19.21,"h":19.28,"l":19.2,"n":85,"o":19.26,"t":"2026-10-19T14:20:00Z","v":4251,"vw":19.242567},{"c":19.21,"h":19.22,"l":19.16,"n":134,"o":19.18,"t":"2026-10-19T14:25:00Z","v":9124,"vw":19.193783},{"c":19.17,"h":19.2,"l":19.16,"n":33,"o":19.2,"t":"2026-10-19T14:30:00Z","v":1391,"vw":19.184115},{"c":19.2,"h":19.2,"l":19.16,"n":54,"o":19.16,"t":"2026-10-19T14:35:00Z","v":1339,"vw":19.189437},{"c":19.19,"h":19.19,"l":19.19,"n":11,"o":19.19,"t":"2026-10-19T14:40:00Z","v":254,"vw":19.19},{"c":19.145,"h":19.17,"l":19.145,"n":42,"o":19.17,"t":"2026-10-19T14:45:00Z","v":2937,"vw":19.151797},{"c":19.14,"h":19.14,"l":19.14,"n":18,"o":19.14,"t":"2026-10-19T14:50:00Z","v":570,"vw":19.14},{"c":19.185,"h":19.19,"l":19.1482,"n":109,"o":19.1482,"t":"2026-10-19T14:55:00Z","v":4552,"vw":19.17156},{"c":19.285,"h":19.3,"l":19.21,"n":116,"o":19.21,"t":"2026-10-19T15:00:00Z","v":4996,"vw":19.25856},{"c":19.41,"h":19.415,"l":19.285,"n":112,"o":19.3,"t":"2026-10-19T15:05:00Z","v":9840,"vw":19.36137},{"c":19.455,"h":19.455,"l":19.41,"n":84,"o":19.41,"t":"2026-10-19T15:10:00Z","v":2592,"vw":19.425887},{"c":19.52,"h":19.52,"l":19.4308,"n":114,"o":19.46,"t":"2026-10-19T15:15:00Z","v":7092,"vw":19.463326},{"c":19.49,"h":19.49,"l":19.49,"n":19,"o":19.49,"t":"2026-10-19T15:20:00Z","v":525,"vw":19.49},{"c":19.445,"h":19.51,"l":19.44,"n":84,"o":19.51,"t":"2026-10-19T15:25:00Z","v":7324,"vw":19.459425},{"c":19.45,"h":19.48,"l":19.45,"n":96,"o":19.45,"t":"2026-10-19T15:30:00Z","v":3957,"vw":19.463338},{"c":19.44,"h":19.47,"l":19.44,"n":40,"o":19.45,"t":"2026-10-19T15:35:00Z","v":2539,"vw":19.450476},{"c":19.425,"h":19.46,"l":19.425,"n":51,"o":19.455,"t":"2026-10-19T15:40:00Z","v":3612,"vw":19.445512},{"c":19.4201,"h":19.455,"l":19.4201,"n":57,"o":19.4281,"t":"2026-10-19T15:45:00Z","v":5440,"vw":19.431645},{"c":19.45,"h":19.46,"l":19.435,"n":120,"o":19.46,"t":"2026-10-19T15:50:00Z","v":9480,"vw":19.450956},{"c":19.485,"h":19.51,"l":19.46,"n":91,"o":19.46,"t":"2026-10-19T15:55:00Z","v":5436,"vw":19.477179},{"c":19.5,"h":19.51,"l":19.47,"n":173,"o":19.49,"t":"2026-10-19T16:00:00Z","v":16879,"vw":19.492327},{"c":19.53,"h":19.53,"l":19.49,"n":56,"o":19.49,"t":"2026-10-19T16:05:00Z","v":3064,"vw":19.501262},{"c":19.57,"h":19.57,"l":19.52,"n":129,"o":19.52,"t":"2026-10-19T16:10:00Z","v":8030,"vw":19.549407},{"c":19.59,"h":19.59,"l":19.57,"n":91,"o":19.58,"t":"2026-10-19T16:15:00Z","v":6776,"vw":19.578113},{"c":19.6,"h":19.6,"l":19.58,"n":95,"o":19.58,"t":"2026-10-19T16:20:00Z","v":3925,"vw":19.592748},{"c":19.635,"h":19.635,"l":19.56,"n":205,"o":19.6,"t":"2026-10-19T16:25:00Z","v":14412,"vw":19.592067},{"c":19.63,"h":19.63,"l":19.61,"n":52,"o":19.62,"t":"2026-10-19T16:30:00Z","v":3830,"vw":19.622881},{"c":19.66,"h":19.665,"l":19.64,"n":113,"o":19.64,"t":"2026-10-19T16:35:00Z","v":6798,"vw":19.645236},{"c":19.66,"h":19.67,"l":19.64,"n":26,"o":19.67,"t":"2026-10-19T16:40:00Z","v":2503,"vw":19.663615},{"c":19.65,"h":19.66,"l":19.65,"n":44,"o":19.66,"t":"2026-10-19T16:45:00Z","v":4096,"vw":19.659347},{"c":19.67,"h":19.67,"l":19.66,"n":50,"o":19.66,"t":"2026-10-19T16:50:00Z","v":1601,"vw":19.661667},{"c":19.66,"h":19.67,"l":19.66,"n":35,"o":19.67,"t":"2026-10-19T16:55:00Z","v":1125,"vw":19.661789},{"c":19.645,"h":19.665,"l":19.645,"n":86,"o":19.66,"t":"2026-10-19T17:00:00Z","v":7266,"vw":19.659351},{"c":19.645,"h":19.645,"l":19.63,"n":69,"o":19.645,"t":"2026-10-19T17:05:00Z","v":4449,"vw":19.644175},{"c":19.63,"h":19.645,"l":19.6102,"n":103,"o":19.645,"t":"2026-10-19T17:10:00Z","v":10982,"vw":19.628215},{"c":19.63,"h":19.63,"l":19.62,"n":47,"o":19.621,"t":"2026-10-19T17:15:00Z","v":1665,"vw":19.627489},{"c":19.63,"h":19.64,"l":19.63,"n":41,"o":19.64,"t":"2026-10-19T17:20:00Z","v":2827,"vw":19.631237},{"c":19.645,"h":19.65,"l":19.63,"n":77,"o":19.63,"t":"2026-10-19T17:25:00Z","v":2997,"vw":19.642079},{"c":19.6699,"h":19.675,"l":19.63,"n":179,"o":19.65,"t":"2026-10-19T17:30:00Z","v":21357,"vw":19.654922},{"c":19.69,"h":19.69,"l":19.65,"n":219,"o":19.66,"t":"2026-10-19T17:35:00Z","v":18666,"vw":19.670139},{"c":19.71,"h":19.71,"l":19.7,"n":49,"o":19.7,"t":"2026-10-19T17:40:00Z","v":4372,"vw":19.700771},{"c":19.71,"h":19.71,"l":19.7,"n":132,"o":19.7,"t":"2026-10-19T17:45:00Z","v":3733,"vw":19.708965},{"c":19.765,"h":19.765,"l":19.72,"n":109,"o":19.72,"t":"2026-10-19T17:50:00Z","v":2721,"vw":19.747787},{"c":19.755,"h":19.765,"l":19.74,"n":85,"o":19.765,"t":"2026-10-19T17:55:00Z","v":9349,"vw":19.754999},{"c":19.78,"h":19.78,"l":19.74,"n":121,"o":19.755,"t":"2026-10-19T18:00:00Z","v":8355,"vw":19.752329},{"c":19.79,"h":19.79,"l":19.76,"n":181,"o":19.78,"t":"2026-10-19T18:05:00Z","v":14124,"vw":19.774602},{"c":19.79,"h":19.8,"l":19.7751,"n":117,"o":19.8,"t":"2026-10-19T18:10:00Z","v":8477,"vw":19.78863},{"c":19.81,"h":19.81,"l":19.78,"n":69,"o":19.78,"t":"2026-10-19T18:15:00Z","v":6600,"vw":19.800361},{"c":19.815,"h":19.82,"l":19.81,"n":89,"o":19.81,"t":"2026-10-19T18:20:00Z","v":4185,"vw":19.81709},{"c":19.8,"h":19.82,"l":19.79,"n":115,"o":19.82,"t":"2026-10-19T18:25:00Z","v":7531,"vw":19.801477},{"c":19.785,"h":19.805,"l":19.785,"n":90,"o":19.8,"t":"2026-10-19T18:30:00Z","v":4849,"vw":19.802284},{"c":19.805,"h":19.805,"l":19.78,"n":103,"o":19.78,"t":"2026-10-19T18:35:00Z","v":3769,"vw":19.788095},{"c":19.785,"h":19.805,"l":19.785,"n":83,"o":19.805,"t":"2026-10-19T18:40:00Z","v":4892,"vw":19.797394},{"c":19.76,"h":19.81,"l":19.76,"n":159,"o":19.79,"t":"2026-10-19T18:45:00Z","v":7503,"vw":19.795943},{"c":19.74,"h":19.76,"l":19.74,"n":71,"o":19.76,"t":"2026-10-19T18:50:00Z","v":2702,"vw":19.7425},{"c":19.71,"h":19.75,"l":19.7,"n":112,"o":19.75,"t":"2026-10-19T18:55:00Z","v":6969,"vw":19.730615},{"c":19.725,"h":19.73,"l":19.715,"n":105,"o":19.72,"t":"2026-10-19T19:00:00Z","v":8214,"vw":19.723957},{"c":19.715,"h":19.725,"l":19.715,"n":69,"o":19.725,"t":"2026-10-19T19:05:00Z","v":3348,"vw":19.719084},{"c":19.69,"h":19.715,"l":19.689,"n":118,"o":19.715,"t":"2026-10-19T19:10:00Z","v":6091,"vw":19.703733},{"c":19.685,"h":19.685,"l":19.68,"n":48,"o":19.685,"t":"2026-10-19T19:15:00Z","v":2187,"vw":19.684685},{"c":19.68,"h":19.685,"l":19.65,"n":159,"o":19.685,"t":"2026-10-19T19:20:00Z","v":11853,"vw":19.676199},{"c":19.68,"h":19.68,"l":19.66,"n":91,"o":19.665,"t":"2026-10-19T19:25:00Z","v":5766,"vw":19.669175},{"c":19.664,"h":19.675,"l":19.65,"n":151,"o":19.67,"t":"2026-10-19T19:30:00Z","v":10123,"vw":19.661738},{"c":19.69,"h":19.69,"l":19.66,"n":144,"o":19.66,"t":"2026-10-19T19:35:00Z","v":5446,"vw":19.672613},{"c":19.729,"h":19.73,"l":19.7,"n":116,"o":19.7,"t":"2026-10-19T19:40:00Z","v":7418,"vw":19.717054},{"c":19.74,"h":19.74,"l":19.71,"n":212,"o":19.73,"t":"2026-10-19T19:45:00Z","v":14516,"vw":19.714988},{"c":19.78,"h":19.78,"l":19.73,"n":274,"o":19.73,"t":"2026-10-19T19:50:00Z","v":15776,"vw":19.759284},{"c":19.8,"h":19.82,"l":19.76,"n":1025,"o":19.77,"t":"2026-10-19T19:55:00Z","v":99785,"vw":19.790377},{"c":19.79,"h":19.79,"l":19.79,"n":37,"o":19.79,"t":"2026-10-19T20:00:00Z","v":273726,"vw":19.79},{"c":19.7051,"h":19.7051,"l":19.7051,"n":1,"o":19.7051,"t":"2026-10-19T20:10:00Z","v":19218,"vw":19.7051},{"c":19.96,"h":19.96,"l":19.96,"n":5,"o":19.96,"t":"2026-10-20T13:25:00Z","v":241,"vw":19.96},{"c":20.07,"h":20.1,"l":20.02,"n":69,"o":20.02,"t":"2026-10-20T13:30:00Z","v":11569,"vw":20.039886},{"c":20.07,"h":20.07,"l":20.07,"n":30,"o":20.07,"t":"2026-10-20T13:35:00Z","v":947,"vw":20.07},{"c":20.205,"h":20.245,"l":20.16,"n":86,"o":20.16,"t":"2026-10-20T13:40:00Z","v":5767,"vw":20.210696},{"c":20.265,"h":20.36,"l":20.195,"n":72,"o":20.315,"t":"2026-10-20T13:45:00Z","v":5706,"vw":20.308945},{"c":20.45,"h":20.45,"l":20.25,"n":156,"o":20.325,"t":"2026-10-20T13:50:00Z","v":17623,"vw":20.359444},{"c":20.42,"h":20.42,"l":20.33,"n":101,"o":20.39,"t":"2026-10-20T13:55:00Z","v":9696,"vw":20.37473},{"c":20.345,"h":20.46,"l":20.31,"n":44,"o":20.46,"t":"2026-10-20T14:00:00Z","v":4779,"vw":20.401359},{"c":20.47,"h":20.47,"l":20.34,"n":75,"o":20.35,"t":"2026-10-20T14:05:00Z","v":2983,"vw":20.378986},{"c":20.38,"h":20.44,"l":20.34,"n":61,"o":20.43,"t":"2026-10-20T14:10:00Z","v":5206,"vw":20.388637},{"c":20.33,"h":20.38,"l":20.29,"n":90,"o":20.38,"t":"2026-10-20T14:15:00Z","v":5293,"vw":20.333725},{"c":20.42,"h":20.42,"l":20.33,"n":75,"o":20.33,"t":"2026-10-20T14:20:00Z","v":2536,"vw":20.371071},{"c":20.47,"h":20.47,"l":20.4103,"n":45,"o":20.42,"t":"2026-10-20T14:25:00Z","v":2255,"vw":20.441043},{"c":20.44,"h":20.53,"l":20.43,"n":115,"o":20.47,"t":"2026-10-20T14:30:00Z","v":12936,"vw":20.480392},{"c":20.445,"h":20.49,"l":20.43,"n":44,"o":20.44,"t":"2026-10-20T14:35:00Z","v":7194,"vw":20.453296},{"c":20.46,"h":20.5,"l":20.45,"n":73,"o":20.45,"t":"2026-10-20T14:40:00Z","v":6947,"vw":20.479219},{"c":20.445,"h":20.495,"l":20.44,"n":80,"o":20.48,"t":"2026-10-20T14:45:00Z","v":5316,"vw":20.466488},{"c":20.56,"h":20.56,"l":20.46,"n":113,"o":20.46,"t":"2026-10-20T14:50:00Z","v":4451,"vw":20.491473},{"c":20.555,"h":20.57,"l":20.54,"n":100,"o":20.555,"t":"2026-10-20T14:55:00Z","v":4343,"vw":20.555664},{"c":20.51,"h":20.57,"l":20.5,"n":79,"o":20.54,"t":"2026-10-20T15:00:00Z","v":8295,"vw":20.538197},{"c":20.505,"h":20.53,"l":20.49,"n":40,"o":20.49,"t":"2026-10-20T15:05:00Z","v":4528,"vw":20.500486},{"c":20.48,"h":20.53,"l":20.46,"n":107,"o":20.505,"t":"2026-10-20T15:10:00Z","v":3491,"vw":20.488042},{"c":20.545,"h":20.58,"l":20.48,"n":193,"o":20.48,"t":"2026-10-20T15:15:00Z","v":15003,"vw":20.551817},{"c":20.56,"h":20.57,"l":20.56,"n":56,"o":20.56,"t":"2026-10-20T15:20:00Z","v":1757,"vw":20.561667},{"c":20.51,"h":20.57,"l":20.51,"n":93,"o":20.57,"t":"2026-10-20T15:25:00Z","v":6239,"vw":20.53989},{"c":20.5,"h":20.52,"l":20.5,"n":70,"o":20.52,"t":"2026-10-20T15:30:00Z","v":3854,"vw":20.51425},{"c":20.57,"h":20.57,"l":20.4633,"n":263,"o":20.4633,"t":"2026-10-20T15:35:00Z","v":14008,"vw":20.492707},{"c":20.6,"h":20.6,"l":20.585,"n":69,"o":20.59,"t":"2026-10-20T15:40:00Z","v":2028,"vw":20.590213},{"c":20.555,"h":20.6,"l":20.555,"n":78,"o":20.6,"t":"2026-10-20T15:45:00Z","v":7824,"vw":20.567491},{"c":20.58,"h":20.58,"l":20.54,"n":70,"o":20.56,"t":"2026-10-20T15:50:00Z","v":3185,"vw":20.569782},{"c":20.525,"h":20.59,"l":20.5171,"n":211,"o":20.59,"t":"2026-10-20T15:55:00Z","v":28702,"vw":20.546625},{"c":20.53,"h":20.53,"l":20.53,"n":33,"o":20.53,"t":"2026-10-20T16:00:00Z","v":1036,"vw":20.53},{"c":20.47,"h":20.55,"l":20.45,"n":186,"o":20.53,"t":"2026-10-20T16:05:00Z","v":27679,"vw":20.498902},{"c":20.465,"h":20.47,"l":20.45,"n":65,"o":20.455,"t":"2026-10-20T16:10:00Z","v":6529,"vw":20.463388},{"c":20.43,"h":20.48,"l":20.41,"n":296,"o":20.48,"t":"2026-10-20T16:15:00Z","v":33915,"vw":20.457011},{"c":20.44,"h":20.44,"l":20.425,"n":80,"o":20.43,"t":"2026-10-20T16:20:00Z","v":4278,"vw":20.430314},{"c":20.43,"h":20.44,"l":20.41,"n":61,"o":20.41,"t":"2026-10-20T16:25:00Z","v":2011,"vw":20.428182},{"c":20.48,"h":20.48,"l":20.425,"n":207,"o":20.425,"t":"2026-10-20T16:30:00Z","v":7257,"vw":20.446191},{"c":20.4501,"h":20.49,"l":20.4501,"n":112,"o":20.48,"t":"2026-10-20T16:35:00Z","v":5226,"vw":20.475574},{"c":20.455,"h":20.49,"l":20.455,"n":105,"o":20.47,"t":"2026-10-20T16:40:00Z","v":5848,"vw":20.466394},{"c":20.47,"h":20.47,"l":20.47,"n":22,"o":20.47,"t":"2026-10-20T16:45:00Z","v":872,"vw":20.47},{"c":20.395,"h":20.465,"l":20.395,"n":177,"o":20.46,"t":"2026-10-20T16:50:00Z","v":10584,"vw":20.448211},{"c":20.41,"h":20.41,"l":20.3967,"n":86,"o":20.3967,"t":"2026-10-20T16:55:00Z","v":2299,"vw":20.400957},{"c":20.42,"h":20.44,"l":20.41,"n":82,"o":20.41,"t":"2026-10-20T17:00:00Z","v":3498,"vw":20.423746},{"c":20.43,"h":20.435,"l":20.43,"n":21,"o":20.435,"t":"2026-10-20T17:05:00Z","v":863,"vw":20.430833},{"c":20.44,"h":20.44,"l":20.43,"n":35,"o":20.43,"t":"2026-10-20T17:10:00Z","v":1044,"vw":20.438674},{"c":20.43,"h":20.44,"l":20.43,"n":48,"o":20.43,"t":"2026-10-20T17:15:00Z","v":1907,"vw":20.435455},{"c":20.45,"h":20.45,"l":20.43,"n":93,"o":20.45,"t":"2026-10-20T17:20:00Z","v":4511,"vw":20.449167},{"c":20.44,"h":20.45,"l":20.43,"n":67,"o":20.44,"t":"2026-10-20T17:25:00Z","v":1848,"vw":20.436652},{"c":20.425,"h":20.46,"l":20.425,"n":164,"o":20.44,"t":"2026-10-20T17:30:00Z","v":10143,"vw":20.444946},{"c":20.45,"h":20.45,"l":20.45,"n":16,"o":20.45,"t":"2026-10-20T17:35:00Z","v":700,"vw":20.45},{"c":20.46,"h":20.47,"l":20.447,"n":21,"o":20.47,"t":"2026-10-20T17:40:00Z","v":1590,"vw":20.455851},{"c":20.47,"h":20.47,"l":20.46,"n":35,"o":20.46,"t":"2026-10-20T17:45:00Z","v":1068,"vw":20.464537},{"c":20.46,"h":20.465,"l":20.45,"n":80,"o":20.46,"t":"2026-10-20T17:50:00Z","v":4026,"vw":20.460854},{"c":20.46,"h":20.46,"l":20.43,"n":237,"o":20.46,"t":"2026-10-20T17:55:00Z","v":12907,"vw":20.443841},{"c":20.48,"h":20.48,"l":20.46,"n":60,"o":20.46,"t":"2026-10-20T18:00:00Z","v":1557,"vw":20.466},{"c":20.48,"h":20.48,"l":20.475,"n":54,"o":20.475,"t":"2026-10-20T18:05:00Z","v":1620,"vw":20.477565},{"c":20.47,"h":20.49,"l":20.47,"n":138,"o":20.485,"t":"2026-10-20T18:10:00Z","v":13039,"vw":20.47725},{"c":20.405,"h":20.47,"l":20.4,"n":200,"o":20.47,"t":"2026-10-20T18:15:00Z","v":7018,"vw":20.422879},{"c":20.415,"h":20.415,"l":20.405,"n":54,"o":20.405,"t":"2026-10-20T18:20:00Z","v":1957,"vw":20.410464},{"c":20.43,"h":20.43,"l":20.41,"n":75,"o":20.415,"t":"2026-10-20T18:25:00Z","v":2605,"vw":20.415714},{"c":20.4,"h":20.43,"l":20.4,"n":120,"o":20.43,"t":"2026-10-20T18:30:00Z","v":7802,"vw":20.423748},{"c":20.3901,"h":20.41,"l":20.3901,"n":28,"o":20.41,"t":"2026-10-20T18:35:00Z","v":946,"vw":20.393417},{"c":20.4,"h":20.41,"l":20.39,"n":84,"o":20.41,"t":"2026-10-20T18:40:00Z","v":1773,"vw":20.399498},{"c":20.41,"h":20.41,"l":20.38,"n":51,"o":20.4,"t":"2026-10-20T18:45:00Z","v":1794,"vw":20.396268},{"c":20.41,"h":20.41,"l":20.4,"n":133,"o":20.41,"t":"2026-10-20T18:50:00Z","v":5174,"vw":20.409711},{"c":20.395,"h":20.415,"l":20.375,"n":130,"o":20.415,"t":"2026-10-20T18:55:00Z","v":6570,"vw":20.405654},{"c":20.39,"h":20.41,"l":20.39,"n":51,"o":20.41,"t":"2026-10-20T19:00:00Z","v":1477,"vw":20.395877},{"c":20.255,"h":20.42,"l":20.255,"n":353,"o":20.395,"t":"2026-10-20T19:05:00Z","v":31514,"vw":20.372326},{"c":20.165,"h":20.24,"l":20.165,"n":123,"o":20.23,"t":"2026-10-20T19:10:00Z","v":7159,"vw":20.210241},{"c":20.12,"h":20.17,"l":20.12,"n":77,"o":20.16,"t":"2026-10-20T19:15:00Z","v":2946,"vw":20.147548},{"c":20.095,"h":20.12,"l":20.08,"n":150,"o":20.12,"t":"2026-10-20T19:20:00Z","v":4516,"vw":20.102282},{"c":20.1,"h":20.12,"l":20.095,"n":231,"o":20.095,"t":"2026-10-20T19:25:00Z","v":9513,"vw":20.108785},{"c":20.12,"h":20.12,"l":20.095,"n":212,"o":20.095,"t":"2026-10-20T19:30:00Z","v":10749,"vw":20.110302},{"c":20.09,"h":20.115,"l":20.07,"n":190,"o":20.115,"t":"2026-10-20T19:35:00Z","v":8669,"vw":20.090062},{"c":20.08,"h":20.11,"l":20.08,"n":154,"o":20.1,"t":"2026-10-20T19:40:00Z","v":7021,"vw":20.097056},{"c":20.04,"h":20.09,"l":20.02,"n":204,"o":20.09,"t":"2026-10-20T19:45:00Z","v":18237,"vw":20.042528},{"c":20.005,"h":20.04,"l":20,"n":241,"o":20.035,"t":"2026-10-20T19:50:00Z","v":15113,"vw":20.020105},{"c":20.13,"h":20.15,"l":20.01,"n":967,"o":20.01,"t":"2026-10-20T19:55:00Z","v":52285,"vw":20.101334},{"c":20.2,"h":20.23,"l":20.14,"n":28,"o":20.14,"t":"2026-10-20T20:00:00Z","v":100395,"vw":20.140855},{"c":19.717,"h":19.717,"l":19.717,"n":1,"o":19.717,"t":"2026-10-20T22:20:00Z","v":1118,"vw":19.717},{"c":20.07,"h":20.34,"l":20.06,"n":34,"o":20.34,"t":"2026-10-21T13:30:00Z","v":10567,"vw":20.318071},{"c":20.14,"h":20.175,"l":20.05,"n":32,"o":20.05,"t":"2026-10-21T13:35:00Z","v":2541,"vw":20.074474},{"c":20.2,"h":20.2,"l":20.17,"n":35,"o":20.17,"t":"2026-10-21T13:50:00Z","v":1228,"vw":20.183333},{"c":20.045,"h":20.08,"l":20.02,"n":60,"o":20.07,"t":"2026-10-21T13:55:00Z","v":4017,"vw":20.035672},{"c":20,"h":20.03,"l":19.98,"n":22,"o":20.01,"t":"2026-10-21T14:00:00Z","v":1082,"vw":20.014146},{"c":19.98,"h":20.05,"l":19.92,"n":41,"o":20.05,"t":"2026-10-21T14:05:00Z","v":2151,"vw":19.983143},{"c":20.14,"h":20.14,"l":19.98,"n":52,"o":20.04,"t":"2026-10-21T14:10:00Z","v":2953,"vw":20.064655},{"c":20.07,"h":20.14,"l":20,"n":29,"o":20,"t":"2026-10-21T14:15:00Z","v":2181,"vw":20.046189},{"c":20.12,"h":20.14,"l":20.12,"n":27,"o":20.135,"t":"2026-10-21T14:20:00Z","v":1049,"vw":20.135},{"c":19.985,"h":20.135,"l":19.985,"n":80,"o":20.075,"t":"2026-10-21T14:25:00Z","v":3153,"vw":20.033742},{"c":20.01,"h":20.02,"l":19.965,"n":51,"o":19.965,"t":"2026-10-21T14:30:00Z","v":1873,"vw":20.002308},{"c":20,"h":20,"l":19.99,"n":22,"o":19.995,"t":"2026-10-21T14:40:00Z","v":584,"vw":19.994},{"c":19.98,"h":20,"l":19.97,"n":80,"o":20,"t":"2026-10-21T14:45:00Z","v":2487,"vw":19.99004},{"c":20.13,"h":20.17,"l":19.97,"n":468,"o":19.98,"t":"2026-10-21T14:50:00Z","v":29738,"vw":20.06713},{"c":19.99,"h":20.18,"l":19.96,"n":141,"o":20.14,"t":"2026-10-21T14:55:00Z","v":8465,"vw":20.09432},{"c":19.94,"h":19.96,"l":19.91,"n":65,"o":19.96,"t":"2026-10-21T15:00:00Z","v":3896,"vw":19.927587},{"c":19.895,"h":19.94,"l":19.895,"n":45,"o":19.94,"t":"2026-10-21T15:05:00Z","v":1769,"vw":19.912308},{"c":20.03,"h":20.03,"l":19.9,"n":128,"o":19.9,"t":"2026-10-21T15:10:00Z","v":10162,"vw":19.945619},{"c":20.04,"h":20.04,"l":20.015,"n":62,"o":20.025,"t":"2026-10-21T15:15:00Z","v":2970,"vw":20.023832},{"c":20.075,"h":20.105,"l":20.02,"n":334,"o":20.02,"t":"2026-10-21T15:20:00Z","v":37836,"vw":20.077326},{"c":20.08,"h":20.09,"l":20.0725,"n":73,"o":20.075,"t":"2026-10-21T15:25:00Z","v":5605,"vw":20.07911},{"c":20.135,"h":20.175,"l":20.08,"n":351,"o":20.08,"t":"2026-10-21T15:30:00Z","v":42026,"vw":20.150167},{"c":20.17,"h":20.17,"l":20.135,"n":31,"o":20.135,"t":"2026-10-21T15:35:00Z","v":786,"vw":20.146006},{"c":20.14,"h":20.185,"l":20.14,"n":112,"o":20.18,"t":"2026-10-21T15:40:00Z","v":7687,"vw":20.169277},{"c":20.165,"h":20.165,"l":20.15,"n":34,"o":20.155,"t":"2026-10-21T15:50:00Z","v":1022,"vw":20.156667},{"c":20.165,"h":20.18,"l":20.165,"n":40,"o":20.18,"t":"2026-10-21T15:55:00Z","v":1496,"vw":20.166667},{"c":20.16,"h":20.17,"l":20.14,"n":139,"o":20.17,"t":"2026-10-21T16:00:00Z","v":13740,"vw":20.161064},{"c":20.125,"h":20.145,"l":20.12,"n":41,"o":20.145,"t":"2026-10-21T16:05:00Z","v":3393,"vw":20.139399},{"c":20.135,"h":20.135,"l":20.135,"n":9,"o":20.135,"t":"2026-10-21T16:10:00Z","v":268,"vw":20.135},{"c":20.18,"h":20.2,"l":20.14,"n":57,"o":20.14,"t":"2026-10-21T16:15:00Z","v":1667,"vw":20.169794},{"c":20.21,"h":20.21,"l":20.2,"n":50,"o":20.2,"t":"2026-10-21T16:20:00Z","v":1733,"vw":20.204},{"c":20.185,"h":20.215,"l":20.185,"n":56,"o":20.215,"t":"2026-10-21T16:25:00Z","v":3315,"vw":20.208621},{"c":20.19,"h":20.19,"l":20.15,"n":212,"o":20.185,"t":"2026-10-21T16:35:00Z","v":9390,"vw":20.173642},{"c":20.15,"h":20.2,"l":20.14,"n":102,"o":20.2,"t":"2026-10-21T16:40:00Z","v":6525,"vw":20.182652},{"c":20.13,"h":20.155,"l":20.13,"n":48,"o":20.155,"t":"2026-10-21T16:45:00Z","v":3945,"vw":20.149382},{"c":20.1,"h":20.13,"l":20.1,"n":28,"o":20.13,"t":"2026-10-21T16:50:00Z","v":1335,"vw":20.115},{"c":20.14,"h":20.14,"l":20.12,"n":54,"o":20.12,"t":"2026-10-21T16:55:00Z","v":1018,"vw":20.126667},{"c":20.125,"h":20.14,"l":20.12,"n":30,"o":20.12,"t":"2026-10-21T17:00:00Z","v":1334,"vw":20.129286},{"c":20.1,"h":20.1301,"l":20.1,"n":31,"o":20.1301,"t":"2026-10-21T17:05:00Z","v":1575,"vw":20.107985},{"c":20.11,"h":20.11,"l":20.11,"n":24,"o":20.11,"t":"2026-10-21T17:15:00Z","v":967,"vw":20.11},{"c":20.09,"h":20.11,"l":20.09,"n":71,"o":20.11,"t":"2026-10-21T17:20:00Z","v":3238,"vw":20.098257},{"c":20.06,"h":20.0825,"l":20.06,"n":34,"o":20.08,"t":"2026-10-21T17:25:00Z","v":1211,"vw":20.0765},{"c":20.08,"h":20.08,"l":20.04,"n":73,"o":20.04,"t":"2026-10-21T17:30:00Z","v":3442,"vw":20.05047},{"c":20.06,"h":20.08,"l":20.06,"n":40,"o":20.08,"t":"2026-10-21T17:35:00Z","v":1287,"vw":20.068571},{"c":19.98,"h":20.03,"l":19.95,"n":68,"o":20.03,"t":"2026-10-21T17:40:00Z","v":6133,"vw":20.017128},{"c":19.98,"h":19.98,"l":19.98,"n":55,"o":19.98,"t":"2026-10-21T17:45:00Z","v":3731,"vw":19.98},{"c":20.0101,"h":20.0299,"l":19.975,"n":74,"o":19.975,"t":"2026-10-21T17:50:00Z","v":2110,"vw":20.001469},{"c":20.05,"h":20.06,"l":19.98,"n":164,"o":20.01,"t":"2026-10-21T17:55:00Z","v":7651,"vw":20.027613},{"c":20.0799,"h":20.0799,"l":20.03,"n":80,"o":20.03,"t":"2026-10-21T18:00:00Z","v":8759,"vw":20.049679},{"c":20.06,"h":20.06,"l":20.06,"n":21,"o":20.06,"t":"2026-10-21T18:05:00Z","v":1112,"vw":20.06},{"c":20.11,"h":20.11,"l":20.08,"n":121,"o":20.08,"t":"2026-10-21T18:10:00Z","v":6021,"vw":20.096453},{"c":20.12,"h":20.125,"l":20.12,"n":21,"o":20.125,"t":"2026-10-21T18:15:00Z","v":530,"vw":20.1225},{"c":20.13,"h":20.13,"l":20.12,"n":27,"o":20.12,"t":"2026-10-21T18:20:00Z","v":632,"vw":20.125},{"c":20.13,"h":20.13,"l":20.13,"n":14,"o":20.13,"t":"2026-10-21T18:25:00Z","v":357,"vw":20.13},{"c":20.16,"h":20.16,"l":20.15,"n":144,"o":20.15,"t":"2026-10-21T18:30:00Z","v":4876,"vw":20.15375},{"c":20.15,"h":20.155,"l":20.14,"n":54,"o":20.155,"t":"2026-10-21T18:35:00Z","v":1525,"vw":20.147778},{"c":20.17,"h":20.17,"l":20.15,"n":78,"o":20.15,"t":"2026-10-21T18:40:00Z","v":3314,"vw":20.164445},{"c":20.12,"h":20.17,"l":20.12,"n":159,"o":20.17,"t":"2026-10-21T18:45:00Z","v":6329,"vw":20.152106},{"c":20.12,"h":20.12,"l":20.1,"n":94,"o":20.115,"t":"2026-10-21T18:50:00Z","v":2314,"vw":20.110811},{"c":20.1,"h":20.11,"l":20.0949,"n":242,"o":20.11,"t":"2026-10-21T18:55:00Z","v":18590,"vw":20.101843},{"c":20.12,"h":20.12,"l":20.09,"n":269,"o":20.1,"t":"2026-10-21T19:00:00Z","v":22713,"vw":20.100133},{"c":20.16,"h":20.175,"l":20.1,"n":194,"o":20.1,"t":"2026-10-21T19:05:00Z","v":15860,"vw":20.124411},{"c":20.13,"h":20.13,"l":20.13,"n":25,"o":20.13,"t":"2026-10-21T19:10:00Z","v":478,"vw":20.13},{"c":20.17,"h":20.17,"l":20.14,"n":65,"o":20.14,"t":"2026-10-21T19:15:00Z","v":3069,"vw":20.165436},{"c":20.18,"h":20.19,"l":20.18,"n":133,"o":20.19,"t":"2026-10-21T19:20:00Z","v":4881,"vw":20.185901},{"c":20.25,"h":20.25,"l":20.22,"n":48,"o":20.22,"t":"2026-10-21T19:25:00Z","v":1256,"vw":20.230392},{"c":20.26,"h":20.28,"l":20.24,"n":78,"o":20.26,"t":"2026-10-21T19:30:00Z","v":2189,"vw":20.26},{"c":20.27,"h":20.29,"l":20.27,"n":69,"o":20.28,"t":"2026-10-21T19:35:00Z","v":1785,"vw":20.281},{"c":20.34,"h":20.34,"l":20.29,"n":94,"o":20.29,"t":"2026-10-21T19:40:00Z","v":4152,"vw":20.30779},{"c":20.39,"h":20.39,"l":20.35,"n":158,"o":20.35,"t":"2026-10-21T19:45:00Z","v":3828,"vw":20.357462},{"c":20.4,"h":20.44,"l":20.38,"n":319,"o":20.4,"t":"2026-10-21T19:50:00Z","v":17130,"vw":20.407934},{"c":20.36,"h":20.44,"l":20.3,"n":939,"o":20.41,"t":"2026-10-21T19:55:00Z","v":46899,"vw":20.360658},{"c":20.37,"h":20.37,"l":20.37,"n":21,"o":20.37,"t":"2026-10-21T20:00:00Z","v":96727,"vw":20.37},{"c":20.41,"h":20.41,"l":20.41,"n":2,"o":20.41,"t":"2026-10-22T12:20:00Z","v":170,"vw":20.41},{"c":20.49,"h":20.49,"l":20.15,"n":34,"o":20.35,"t":"2026-10-22T13:30:00Z","v":4743,"vw":20.356027},{"c":20.6,"h":20.6,"l":20.47,"n":16,"o":20.47,"t":"2026-10-22T13:35:00Z","v":1811,"vw":20.499192},{"c":20.43,"h":20.48,"l":20.43,"n":30,"o":20.48,"t":"2026-10-22T13:40:00Z","v":717,"vw":20.4675},{"c":20.54,"h":20.54,"l":20.53,"n":62,"o":20.53,"t":"2026-10-22T13:45:00Z","v":1249,"vw":20.535},{"c":20.46,"h":20.48,"l":20.46,"n":16,"o":20.48,"t":"2026-10-22T13:50:00Z","v":1262,"vw":20.472857},{"c":20.605,"h":20.62,"l":20.555,"n":45,"o":20.57,"t":"2026-10-22T13:55:00Z","v":5169,"vw":20.599571},{"c":20.63,"h":20.63,"l":20.585,"n":30,"o":20.63,"t":"2026-10-22T14:00:00Z","v":962,"vw":20.612},{"c":20.83,"h":20.83,"l":20.62,"n":225,"o":20.64,"t":"2026-10-22T14:05:00Z","v":10089,"vw":20.691374},{"c":20.83,"h":20.83,"l":20.74,"n":51,"o":20.81,"t":"2026-10-22T14:10:00Z","v":1401,"vw":20.788452},{"c":20.81,"h":20.83,"l":20.81,"n":30,"o":20.83,"t":"2026-10-22T14:15:00Z","v":932,"vw":20.823333},{"c":20.835,"h":20.86,"l":20.74,"n":109,"o":20.74,"t":"2026-10-22T14:20:00Z","v":5428,"vw":20.829966},{"c":20.7,"h":20.835,"l":20.69,"n":72,"o":20.835,"t":"2026-10-22T14:25:00Z","v":3888,"vw":20.770042},{"c":20.58,"h":20.7,"l":20.58,"n":71,"o":20.6917,"t":"2026-10-22T14:30:00Z","v":2005,"vw":20.665909},{"c":20.51,"h":20.67,"l":20.51,"n":37,"o":20.67,"t":"2026-10-22T14:35:00Z","v":1408,"vw":20.631905},{"c":20.52,"h":20.52,"l":20.52,"n":13,"o":20.52,"t":"2026-10-22T14:40:00Z","v":233,"vw":20.52},{"c":20.575,"h":20.65,"l":20.46,"n":118,"o":20.575,"t":"2026-10-22T14:45:00Z","v":10132,"vw":20.569391},{"c":20.71,"h":20.71,"l":20.61,"n":208,"o":20.67,"t":"2026-10-22T14:50:00Z","v":11774,"vw":20.64895},{"c":20.79,"h":20.79,"l":20.695,"n":72,"o":20.7,"t":"2026-10-22T14:55:00Z","v":8859,"vw":20.751169},{"c":20.9,"h":20.91,"l":20.77,"n":121,"o":20.77,"t":"2026-10-22T15:00:00Z","v":6087,"vw":20.815991},{"c":20.865,"h":20.91,"l":20.84,"n":195,"o":20.88,"t":"2026-10-22T15:05:00Z","v":18440,"vw":20.876194},{"c":20.91,"h":20.95,"l":20.88,"n":174,"o":20.89,"t":"2026-10-22T15:10:00Z","v":20065,"vw":20.917815},{"c":20.855,"h":20.935,"l":20.85,"n":219,"o":20.91,"t":"2026-10-22T15:15:00Z","v":23643,"vw":20.902547},{"c":20.76,"h":20.85,"l":20.71,"n":124,"o":20.84,"t":"2026-10-22T15:20:00Z","v":7814,"vw":20.76654},{"c":20.65,"h":20.74,"l":20.65,"n":76,"o":20.74,"t":"2026-10-22T15:25:00Z","v":2740,"vw":20.712994},{"c":20.67,"h":20.71,"l":20.67,"n":168,"o":20.685,"t":"2026-10-22T15:30:00Z","v":8404,"vw":20.687145},{"c":20.69,"h":20.69,"l":20.63,"n":360,"o":20.69,"t":"2026-10-22T15:35:00Z","v":24147,"vw":20.660787},{"c":20.95,"h":20.96,"l":20.665,"n":267,"o":20.69,"t":"2026-10-22T15:40:00Z","v":20325,"vw":20.809},{"c":21.01,"h":21.055,"l":20.95,"n":473,"o":20.95,"t":"2026-10-22T15:45:00Z","v":22826,"vw":21.014402},{"c":20.9753,"h":21.04,"l":20.96,"n":169,"o":21.01,"t":"2026-10-22T15:50:00Z","v":9973,"vw":21.002939},{"c":21,"h":21.005,"l":20.97,"n":85,"o":21.005,"t":"2026-10-22T15:55:00Z","v":2735,"vw":20.98635},{"c":20.96,"h":21.01,"l":20.96,"n":68,"o":20.97,"t":"2026-10-22T16:00:00Z","v":2381,"vw":20.981471},{"c":20.905,"h":20.99,"l":20.88,"n":117,"o":20.975,"t":"2026-10-22T16:05:00Z","v":5262,"vw":20.939953},{"c":20.875,"h":20.91,"l":20.875,"n":77,"o":20.905,"t":"2026-10-22T16:10:00Z","v":3924,"vw":20.896547},{"c":20.92,"h":20.94,"l":20.875,"n":125,"o":20.875,"t":"2026-10-22T16:15:00Z","v":3978,"vw":20.90675},{"c":20.965,"h":20.97,"l":20.92,"n":111,"o":20.9201,"t":"2026-10-22T16:20:00Z","v":4695,"vw":20.947913},{"c":21.135,"h":21.16,"l":20.965,"n":633,"o":20.965,"t":"2026-10-22T16:25:00Z","v":96763,"vw":21.113091},{"c":21.13,"h":21.15,"l":21.1,"n":124,"o":21.13,"t":"2026-10-22T16:30:00Z","v":7152,"vw":21.124436},{"c":21.08,"h":21.14,"l":21.07,"n":76,"o":21.14,"t":"2026-10-22T16:35:00Z","v":3301,"vw":21.10816},{"c":21.135,"h":21.135,"l":21.07,"n":132,"o":21.11,"t":"2026-10-22T16:40:00Z","v":6724,"vw":21.103429},{"c":21.21,"h":21.21,"l":21.13,"n":116,"o":21.14,"t":"2026-10-22T16:45:00Z","v":4572,"vw":21.172414},{"c":21.19,"h":21.23,"l":21.19,"n":97,"o":21.22,"t":"2026-10-22T16:50:00Z","v":3977,"vw":21.212276},{"c":21.16,"h":21.19,"l":21.15,"n":61,"o":21.17,"t":"2026-10-22T16:55:00Z","v":1557,"vw":21.169},{"c":21.1,"h":21.15,"l":21.1,"n":77,"o":21.15,"t":"2026-10-22T17:00:00Z","v":2208,"vw":21.124891},{"c":21.105,"h":21.14,"l":21.1,"n":112,"o":21.1,"t":"2026-10-22T17:05:00Z","v":4313,"vw":21.123366},{"c":21.09,"h":21.1309,"l":21.09,"n":79,"o":21.09,"t":"2026-10-22T17:10:00Z","v":3389,"vw":21.11156},{"c":21.07,"h":21.12,"l":21.07,"n":61,"o":21.12,"t":"2026-10-22T17:15:00Z","v":2372,"vw":21.105031},{"c":21.08,"h":21.13,"l":21.0601,"n":169,"o":21.095,"t":"2026-10-22T17:20:00Z","v":6445,"vw":21.081308},{"c":21.12,"h":21.14,"l":21.08,"n":202,"o":21.08,"t":"2026-10-22T17:25:00Z","v":9953,"vw":21.102236},{"c":21.13,"h":21.13,"l":21.092,"n":60,"o":21.115,"t":"2026-10-22T17:30:00Z","v":1635,"vw":21.110646},{"c":21.105,"h":21.15,"l":21.105,"n":131,"o":21.11,"t":"2026-10-22T17:35:00Z","v":5585,"vw":21.125524},{"c":21.17,"h":21.17,"l":21.12,"n":109,"o":21.12,"t":"2026-10-22T17:40:00Z","v":4279,"vw":21.136955},{"c":21.2,"h":21.22,"l":21.14,"n":176,"o":21.175,"t":"2026-10-22T17:45:00Z","v":8918,"vw":21.188901},{"c":21.2,"h":21.2,"l":21.16,"n":181,"o":21.2,"t":"2026-10-22T17:50:00Z","v":7531,"vw":21.181356},{"c":21.25,"h":21.25,"l":21.195,"n":191,"o":21.21,"t":"2026-10-22T17:55:00Z","v":6020,"vw":21.223329},{"c":21.195,"h":21.25,"l":21.19,"n":118,"o":21.25,"t":"2026-10-22T18:00:00Z","v":4558,"vw":21.217203},{"c":21.205,"h":21.23,"l":21.195,"n":90,"o":21.195,"t":"2026-10-22T18:05:00Z","v":3804,"vw":21.211709},{"c":21.26,"h":21.26,"l":21.22,"n":102,"o":21.22,"t":"2026-10-22T18:10:00Z","v":3729,"vw":21.233111},{"c":21.22,"h":21.27,"l":21.21,"n":118,"o":21.26,"t":"2026-10-22T18:15:00Z","v":3773,"vw":21.235974},{"c":21.185,"h":21.26,"l":21.175,"n":243,"o":21.24,"t":"2026-10-22T18:20:00Z","v":11526,"vw":21.208713},{"c":21.24,"h":21.25,"l":21.185,"n":133,"o":21.185,"t":"2026-10-22T18:25:00Z","v":6246,"vw":21.225603},{"c":21.215,"h":21.25,"l":21.2,"n":72,"o":21.24,"t":"2026-10-22T18:30:00Z","v":3414,"vw":21.227201},{"c":21.26,"h":21.26,"l":21.2,"n":147,"o":21.2,"t":"2026-10-22T18:35:00Z","v":5925,"vw":21.237447},{"c":21.245,"h":21.25,"l":21.245,"n":59,"o":21.25,"t":"2026-10-22T18:40:00Z","v":1787,"vw":21.24881},{"c":21.3,"h":21.33,"l":21.23,"n":209,"o":21.23,"t":"2026-10-22T18:45:00Z","v":7222,"vw":21.290195},{"c":21.3012,"h":21.305,"l":21.245,"n":193,"o":21.305,"t":"2026-10-22T18:50:00Z","v":8159,"vw":21.270799},{"c":21.32,"h":21.32,"l":21.29,"n":109,"o":21.29,"t":"2026-10-22T18:55:00Z","v":4133,"vw":21.298599},{"c":21.305,"h":21.32,"l":21.26,"n":199,"o":21.3,"t":"2026-10-22T19:00:00Z","v":9414,"vw":21.295604},{"c":21.33,"h":21.34,"l":21.305,"n":159,"o":21.32,"t":"2026-10-22T19:05:00Z","v":13557,"vw":21.313153},{"c":21.32,"h":21.34,"l":21.31,"n":139,"o":21.34,"t":"2026-10-22T19:10:00Z","v":8450,"vw":21.32122},{"c":21.37,"h":21.38,"l":21.315,"n":178,"o":21.315,"t":"2026-10-22T19:15:00Z","v":8789,"vw":21.339693},{"c":21.35,"h":21.39,"l":21.35,"n":187,"o":21.355,"t":"2026-10-22T19:20:00Z","v":7955,"vw":21.371261},{"c":21.31,"h":21.365,"l":21.3,"n":216,"o":21.365,"t":"2026-10-22T19:25:00Z","v":9873,"vw":21.326985},{"c":21.355,"h":21.37,"l":21.29,"n":286,"o":21.305,"t":"2026-10-22T19:30:00Z","v":10665,"vw":21.324818},{"c":21.275,"h":21.37,"l":21.27,"n":312,"o":21.34,"t":"2026-10-22T19:35:00Z","v":20066,"vw":21.288669},{"c":21.325,"h":21.33,"l":21.26,"n":370,"o":21.275,"t":"2026-10-22T19:40:00Z","v":23583,"vw":21.28856},{"c":21.3,"h":21.32,"l":21.28,"n":298,"o":21.32,"t":"2026-10-22T19:45:00Z","v":17760,"vw":21.305635},{"c":21.355,"h":21.38,"l":21.31,"n":456,"o":21.31,"t":"2026-10-22T19:50:00Z","v":22955,"vw":21.347846},{"c":21.41,"h":21.44,"l":21.29,"n":1546,"o":21.36,"t":"2026-10-22T19:55:00Z","v":103837,"vw":21.347205},{"c":21.45,"h":21.45,"l":21.45,"n":23,"o":21.45,"t":"2026-10-22T20:00:00Z","v":136982,"vw":21.45}],"history":[{"c":42.36,"h":44.6561,"l":42.315,"n":1444,"o":43.73,"t":"2024-10-21T04:00:00Z","v":42018,"vw":42.948176},{"c":42.19,"h":42.49,"l":41.59,"n":1690,"o":42.14,"t":"2024-10-22T04:00:00Z","v":40266,"vw":42.126337},{"c":42.64,"h":42.71,"l":41.65,"n":2620,"o":41.96,"t":"2024-10-23T04:00:00Z","v":55513,"vw":42.373432},{"c":41.89,"h":42.64,"l":41.47,"n":2831,"o":42.48,"t":"2024-10-24T04:00:00Z","v":61296,"vw":41.87684},{"c":41.29,"h":42.11,"l":41.22,"n":1867,"o":42.11,"t":"2024-10-25T04:00:00Z","v":42582,"vw":41.474457},{"c":41.66,"h":42.17,"l":41.22,"n":1969,"o":41.56,"t":"2024-10-28T04:00:00Z","v":43942,"vw":41.683746},{"c":41.84,"h":41.915,"l":41.275,"n":1604,"o":41.29,"t":"2024-10-29T04:00:00Z","v":37360,"vw":41.695683},{"c":41.69,"h":42.56,"l":41.59,"n":1509,"o":41.65,"t":"2024-10-30T04:00:00Z","v":26444,"vw":41.949674},{"c":40.1,"h":41.36,"l":40.04,"n":2576,"o":41.36,"t":"2024-10-31T04:00:00Z","v":84475,"vw":40.609194},{"c":40.37,"h":41.02,"l":40,"n":2610,"o":40.24,"t":"2024-11-01T04:00:00Z","v":61274,"vw":40.328622},{"c":40.47,"h":40.67,"l":40.03,"n":1926,"o":40.28,"t":"2024-11-04T05:00:00Z","v":53339,"vw":40.384878},{"c":40.71,"h":40.94,"l":39.63,"n":2506,"o":40.11,"t":"2024-11-05T05:00:00Z","v":73382,"vw":40.362824},{"c":47.42,"h":48,"l":43.31,"n":5017,"o":43.31,"t":"2024-11-06T05:00:00Z","v":156668,"vw":46.864559},{"c":45.22,"h":48,"l":43.69,"n":3523,"o":47.94,"t":"2024-11-07T05:00:00Z","v":85980,"vw":45.311029},{"c":46.05,"h":46.49,"l":45.055,"n":2971,"o":45.43,"t":"2024-11-08T05:00:00Z","v":74198,"vw":45.954315},{"c":47.2,"h":47.85,"l":46.1437,"n":2558,"o":46.44,"t":"2024-11-11T05:00:00Z","v":71299,"vw":47.226471},{"c":46.23,"h":47.5025,"l":45.5,"n":3156,"o":46.63,"t":"2024-11-12T05:00:00Z","v":100579,"vw":46.12921},{"c":45.77,"h":47.41,"l":45.77,"n":2136,"o":46.48,"t":"2024-11-13T05:00:00Z","v":46653,"vw":46.154735},{"c":45.47,"h":46.045,"l":45.14,"n":2042,"o":45.79,"t":"2024-11-14T05:00:00Z","v":40150,"vw":45.492023},{"c":45.44,"h":46.5999,"l":44.47,"n":2169,"o":45.97,"t":"2024-11-15T05:00:00Z","v":69726,"vw":45.391711},{"c":45.35,"h":46.46,"l":45.04,"n":1768,"o":45.5,"t":"2024-11-18T05:00:00Z","v":41807,"vw":45.524903},{"c":45.62,"h":45.66,"l":44.78,"n":2139,"o":44.85,"t":"2024-11-19T05:00:00Z","v":46895,"vw":45.302405},{"c":45.41,"h":45.42,"l":44.56,"n":1984,"o":45.3143,"t":"2024-11-20T05:00:00Z","v":47121,"vw":45.150078},{"c":47.1,"h":47.32,"l":45.85,"n":2540,"o":45.85,"t":"2024-11-21T05:00:00Z","v":55100,"vw":47.006265},{"c":48.3,"h":49,"l":47.1,"n":2670,"o":47.59,"t":"2024-11-22T05:00:00Z","v":56729,"vw":48.277549},{"c":48.43,"h":50.75,"l":48.41,"n":2644,"o":48.72,"t":"2024-11-25T05:00:00Z","v":82143,"vw":48.825046},{"c":47.82,"h":47.95,"l":47.07,"n":3036,"o":47.9,"t":"2024-11-26T05:00:00Z","v":55715,"vw":47.67369},{"c":48.52,"h":49.94,"l":47.97,"n":2171,"o":48.1,"t":"2024-11-27T05:00:00Z","v":66352,"vw":48.893658},{"c":48.33,"h":49,"l":47.995,"n":1121,"o":48.74,"t":"2024-11-29T05:00:00Z","v":24561,"vw":48.389802},{"c":48.76,"h":48.92,"l":47.755,"n":2985,"o":48.54,"t":"2024-12-02T05:00:00Z","v":81627,"vw":48.415364},{"c":46.94,"h":49.41,"l":46.565,"n":2417,"o":48.73,"t":"2024-12-03T05:00:00Z","v":50298,"vw":47.324987},{"c":46.73,"h":47.27,"l":45.86,"n":1802,"o":47.27,"t":"2024-12-04T05:00:00Z","v":45727,"vw":46.630209},{"c":46.69,"h":46.8223,"l":46.02,"n":2274,"o":46.72,"t":"2024-12-05T05:00:00Z","v":42658,"vw":46.519909},{"c":46.75,"h":47.37,"l":46.18,"n":1888,"o":46.88,"t":"2024-12-06T05:00:00Z","v":43687,"vw":46.743169},{"c":44.93,"h":47.8215,"l":44.87,"n":2493,"o":47.2,"t":"2024-12-09T05:00:00Z","v":64213,"vw":45.433771},{"c":44.47,"h":45.32,"l":44.08,"n":2325,"o":45.06,"t":"2024-12-10T05:00:00Z","v":47332,"vw":44.476444},{"c":44.74,"h":45.31,"l":44.47,"n":1872,"o":44.95,"t":"2024-12-11T05:00:00Z","v":85320,"vw":44.790922},{"c":43.81,"h":45.35,"l":43.63,"n":1932,"o":44.89,"t":"2024-12-12T05:00:00Z","v":34694,"vw":44.113671},{"c":44.64,"h":44.8155,"l":43.67,"n":2057,"o":43.67,"t":"2024-12-13T05:00:00Z","v":67040,"vw":44.437433},{"c":44.73,"h":44.92,"l":44.035,"n":1713,"o":44.58,"t":"2024-12-16T05:00:00Z","v":45985,"vw":44.593574},{"c":43.55,"h":44.79,"l":42.995,"n":2261,"o":44.36,"t":"2024-12-17T05:00:00Z","v":55223,"vw":43.542907},{"c":40.65,"h":44.05,"l":40.19,"n":2665,"o":43.65,"t":"2024-12-18T05:00:00Z","v":83483,"vw":41.39321},{"c":41.37,"h":41.83,"l":40.68,"n":2616,"o":41.07,"t":"2024-12-19T05:00:00Z","v":71684,"vw":41.336449},{"c":41.77,"h":42.57,"l":40.83,"n":2825,"o":40.83,"t":"2024-12-20T05:00:00Z","v":145617,"vw":41.573045},{"c":41.58,"h":42.02,"l":40.68,"n":2649,"o":41.77,"t":"2024-12-23T05:00:00Z","v":67589,"vw":41.453196},{"c":42.12,"h":42.13,"l":41.2,"n":895,"o":41.6,"t":"2024-12-24T05:00:00Z","v":17610,"vw":41.907511},{"c":42.49,"h":42.58,"l":41.57,"n":1481,"o":41.75,"t":"2024-12-26T05:00:00Z","v":24461,"vw":42.323678},{"c":41.52,"h":42.55,"l":41.01,"n":1552,"o":42.01,"t":"2024-12-27T05:00:00Z","v":41062,"vw":41.634544},{"c":41.56,"h":42.065,"l":40.26,"n":1796,"o":41.23,"t":"2024-12-30T05:00:00Z","v":35139,"vw":41.482226},{"c":41.44,"h":42.4665,"l":41.27,"n":1479,"o":41.9,"t":"2024-12-31T05:00:00Z","v":37340,"vw":41.577249},{"c":41.13,"h":42.335,"l":41.05,"n":2019,"o":41.84,"t":"2025-01-02T05:00:00Z","v":49896,"vw":41.340993},{"c":42.39,"h":42.6,"l":41.232,"n":1856,"o":41.25,"t":"2025-01-03T05:00:00Z","v":50000,"vw":42.166844},{"c":41.52,"h":42.49,"l":40.78,"n":2777,"o":42.31,"t":"2025-01-06T05:00:00Z","v":102849,"vw":41.446803},{"c":42.31,"h":42.525,"l":41.58,"n":2934,"o":41.58,"t":"2025-01-07T05:00:00Z","v":95219,"vw":42.12875},{"c":41.44,"h":41.94,"l":40.98,"n":2072,"o":41.94,"t":"2025-01-08T05:00:00Z","v":59991,"vw":41.596871},{"c":39.28,"h":41.06,"l":38.93,"n":2636,"o":40.1,"t":"2025-01-10T05:00:00Z","v":83672,"vw":39.520825},{"c":39.48,"h":39.92,"l":38.61,"n":2430,"o":38.61,"t":"2025-01-13T05:00:00Z","v":54008,"vw":39.322873},{"c":41.06,"h":41.14,"l":39.51,"n":1969,"o":39.51,"t":"2025-01-14T05:00:00Z","v":59763,"vw":40.633596},{"c":42.6,"h":43.1,"l":41.515,"n":2819,"o":42.4,"t":"2025-01-15T05:00:00Z","v":70501,"vw":42.56569},{"c":43.07,"h":43.1,"l":42.1,"n":1980,"o":42.55,"t":"2025-01-16T05:00:00Z","v":94660,"vw":42.572374},{"c":43.9,"h":44.22,"l":42.93,"n":2321,"o":43.44,"t":"2025-01-17T05:00:00Z","v":85898,"vw":43.760885},{"c":43.87,"h":44.52,"l":43.43,"n":2181,"o":44.11,"t":"2025-01-21T05:00:00Z","v":49805,"vw":43.872471},{"c":43.44,"h":43.77,"l":43.14,"n":2177,"o":43.47,"t":"2025-01-22T05:00:00Z","v":50580,"vw":43.479255},{"c":43.21,"h":43.745,"l":42.9945,"n":2003,"o":43.28,"t":"2025-01-23T05:00:00Z","v":61801,"vw":43.293553},{"c":43,"h":43.33,"l":42.8701,"n":1594,"o":42.99,"t":"2025-01-24T05:00:00Z","v":38055,"vw":43.045745},{"c":44.65,"h":44.72,"l":42.87,"n":2114,"o":42.87,"t":"2025-01-27T05:00:00Z","v":62644,"vw":44.18751},{"c":44.75,"h":45.18,"l":44.4,"n":1896,"o":44.59,"t":"2025-01-28T05:00:00Z","v":51157,"vw":44.747365},{"c":46.24,"h":46.44,"l":44.67,"n":2394,"o":44.67,"t":"2025-01-29T05:00:00Z","v":79379,"vw":45.902339},{"c":46.37,"h":46.82,"l":46.24,"n":2012,"o":46.64,"t":"2025-01-30T05:00:00Z","v":46420,"vw":46.46601},{"c":45.91,"h":46.78,"l":45.565,"n":2182,"o":46.35,"t":"2025-01-31T05:00:00Z","v":72479,"vw":46.030104},{"c":43.97,"h":44.905,"l":43.54,"n":2505,"o":44.51,"t":"2025-02-03T05:00:00Z","v":70270,"vw":44.158726},{"c":43.75,"h":44.18,"l":43.67,"n":1420,"o":43.67,"t":"2025-02-04T05:00:00Z","v":47508,"vw":43.875054},{"c":44.9,"h":44.93,"l":43.61,"n":1779,"o":44,"t":"2025-02-05T05:00:00Z","v":82777,"vw":44.198658},{"c":44.1,"h":45.06,"l":43.645,"n":1632,"o":44.82,"t":"2025-02-06T05:00:00Z","v":54858,"vw":44.333007},{"c":44.87,"h":44.955,"l":43.67,"n":1594,"o":43.98,"t":"2025-02-07T05:00:00Z","v":136399,"vw":44.203543},{"c":46.43,"h":46.835,"l":44.88,"n":2263,"o":45.01,"t":"2025-02-10T05:00:00Z","v":76327,"vw":46.104197},{"c":46.85,"h":47.03,"l":46.11,"n":1662,"o":46.23,"t":"2025-02-11T05:00:00Z","v":49679,"vw":46.741677},{"c":45.87,"h":45.98,"l":44.81,"n":2301,"o":45.89,"t":"2025-02-12T05:00:00Z","v":69799,"vw":45.724538},{"c":46.43,"h":46.8158,"l":45.78,"n":1324,"o":46.07,"t":"2025-02-13T05:00:00Z","v":41255,"vw":46.251858},{"c":47.04,"h":47.58,"l":46.74,"n":1691,"o":46.82,"t":"2025-02-14T05:00:00Z","v":55140,"vw":47.078937},{"c":46.48,"h":47.759,"l":45.36,"n":3549,"o":47.22,"t":"2025-02-18T05:00:00Z","v":126691,"vw":46.05832},{"c":45.42,"h":46.405,"l":44.84,"n":2590,"o":46.01,"t":"2025-02-19T05:00:00Z","v":93748,"vw":45.307323},{"c":44.02,"h":45.11,"l":43.012,"n":3731,"o":44.89,"t":"2025-02-20T05:00:00Z","v":122190,"vw":43.823206},{"c":40.18,"h":44.36,"l":39.66,"n":3729,"o":44.36,"t":"2025-02-21T05:00:00Z","v":187343,"vw":40.582977},{"c":40.88,"h":41.36,"l":39.96,"n":3191,"o":40.2,"t":"2025-02-24T05:00:00Z","v":131644,"vw":40.678959},{"c":41.21,"h":42.1484,"l":40.94,"n":4465,"o":41.32,"t":"2025-02-25T05:00:00Z","v":124593,"vw":41.242728},{"c":41.89,"h":42.01,"l":41.17,"n":2447,"o":41.17,"t":"2025-02-26T05:00:00Z","v":70310,"vw":41.748511},{"c":41.57,"h":42.63,"l":41.385,"n":2849,"o":41.83,"t":"2025-02-27T05:00:00Z","v":62055,"vw":41.820643},{"c":42.58,"h":42.64,"l":40.92,"n":3133,"o":41.77,"t":"2025-02-28T05:00:00Z","v":170952,"vw":42.171652},{"c":42.63,"h":43.745,"l":42.17,"n":2837,"o":42.85,"t":"2025-03-03T05:00:00Z","v":98025,"vw":42.881011},{"c":40.89,"h":41.89,"l":40.31,"n":1884,"o":41.59,"t":"2025-03-04T05:00:00Z","v":65770,"vw":41.170266},{"c":41.82,"h":42.49,"l":40.77,"n":1890,"o":41.17,"t":"2025-03-05T05:00:00Z","v":81812,"vw":41.604066},{"c":40.81,"h":41.655,"l":40.71,"n":1335,"o":41.29,"t":"2025-03-06T05:00:00Z","v":39291,"vw":40.948592},{"c":40.86,"h":41,"l":39.71,"n":2185,"o":40.8,"t":"2025-03-07T05:00:00Z","v":69436,"vw":40.495841},{"c":39.16,"h":40.01,"l":38.23,"n":2148,"o":39.93,"t":"2025-03-10T04:00:00Z","v":72562,"vw":39.136153},{"c":40.41,"h":40.68,"l":39.4,"n":2901,"o":39.4,"t":"2025-03-11T04:00:00Z","v":80375,"vw":40.243189},{"c":40.39,"h":41.29,"l":39.77,"n":2067,"o":40.97,"t":"2025-03-12T04:00:00Z","v":59144,"vw":40.424414},{"c":40.27,"h":40.72,"l":39.896,"n":1488,"o":40.72,"t":"2025-03-13T04:00:00Z","v":41820,"vw":40.221069},{"c":42.73,"h":42.835,"l":40.465,"n":3716,"o":40.51,"t":"2025-03-14T04:00:00Z","v":173676,"vw":42.412307},{"c":42.67,"h":42.7,"l":41.895,"n":2072,"o":42.5,"t":"2025-03-17T04:00:00Z","v":68881,"vw":42.519379},{"c":41.84,"h":42.62,"l":41.52,"n":1570,"o":42.62,"t":"2025-03-18T04:00:00Z","v":52196,"vw":41.872745},{"c":42.74,"h":42.84,"l":41.5499,"n":1623,"o":41.6,"t":"2025-03-19T04:00:00Z","v":71588,"vw":42.62858},{"c":36.44,"h":39.225,"l":35.88,"n":8591,"o":38,"t":"2025-03-20T04:00:00Z","v":618759,"vw":37.253884},{"c":34.7,"h":34.99,"l":34.08,"n":26267,"o":34.52,"t":"2025-03-21T04:00:00Z","v":2596158,"vw":34.550736},{"c":34.7,"h":35.25,"l":34.6,"n":10413,"o":35.15,"t":"2025-03-24T04:00:00Z","v":973708,"vw":34.872681},{"c":35.1,"h":35.85,"l":34.75,"n":9949,"o":35.26,"t":"2025-03-25T04:00:00Z","v":848361,"vw":35.251398},{"c":35.79,"h":36.22,"l":35.31,"n":6280,"o":35.42,"t":"2025-03-26T04:00:00Z","v":525539,"vw":35.810001},{"c":35.99,"h":36.24,"l":35.45,"n":4858,"o":35.8,"t":"2025-03-27T04:00:00Z","v":340776,"vw":35.981192},{"c":35.21,"h":36.5,"l":35.15,"n":5561,"o":36.5,"t":"2025-03-28T04:00:00Z","v":584217,"vw":35.338697},{"c":36.05,"h":36.3991,"l":34.99,"n":8213,"o":34.99,"t":"2025-03-31T04:00:00Z","v":554369,"vw":36.040664},{"c":36.88,"h":36.91,"l":35.52,"n":7812,"o":36.08,"t":"2025-04-01T04:00:00Z","v":872011,"vw":36.506399},{"c":36.8,"h":37.19,"l":35.78,"n":8664,"o":36.25,"t":"2025-04-02T04:00:00Z","v":561416,"vw":36.711053},{"c":35.34,"h":35.5702,"l":34.5,"n":10742,"o":35.15,"t":"2025-04-03T04:00:00Z","v":778379,"vw":34.985741},{"c":34.15,"h":34.885,"l":33.435,"n":13572,"o":34.39,"t":"2025-04-04T04:00:00Z","v":1087609,"vw":34.0824},{"c":35,"h":35.33,"l":31.255,"n":14914,"o":32.41,"t":"2025-04-07T04:00:00Z","v":851352,"vw":34.181152},{"c":35,"h":36.5,"l":34.23,"n":11766,"o":35.78,"t":"2025-04-08T04:00:00Z","v":641561,"vw":34.958467},{"c":36.42,"h":37.01,"l":32.415,"n":13593,"o":34.59,"t":"2025-04-09T04:00:00Z","v":767671,"vw":35.179565},{"c":33.79,"h":35.36,"l":33.37,"n":9560,"o":35.36,"t":"2025-04-10T04:00:00Z","v":386854,"vw":33.978569},{"c":33.51,"h":34.16,"l":32.485,"n":7323,"o":33.37,"t":"2025-04-11T04:00:00Z","v":430142,"vw":33.298502},{"c":34.17,"h":34.99,"l":32.955,"n":5996,"o":34.15,"t":"2025-04-14T04:00:00Z","v":362402,"vw":33.844402},{"c":34.41,"h":35.175,"l":34.295,"n":4897,"o":34.39,"t":"2025-04-15T04:00:00Z","v":426862,"vw":34.541216},{"c":34.46,"h":34.95,"l":33.895,"n":5792,"o":34.41,"t":"2025-04-16T04:00:00Z","v":261038,"vw":34.450337},{"c":34.8,"h":35.28,"l":34.56,"n":5509,"o":34.56,"t":"2025-04-17T04:00:00Z","v":270775,"vw":34.913487},{"c":33.35,"h":34.56,"l":32.76,"n":5024,"o":34.56,"t":"2025-04-21T04:00:00Z","v":240141,"vw":33.242037},{"c":34.07,"h":34.21,"l":33.29,"n":6829,"o":33.84,"t":"2025-04-22T04:00:00Z","v":363053,"vw":33.831313},{"c":34.46,"h":35.45,"l":34.08,"n":4760,"o":34.94,"t":"2025-04-23T04:00:00Z","v":220226,"vw":34.514314},{"c":35.33,"h":35.45,"l":34.1053,"n":4329,"o":34.7,"t":"2025-04-24T04:00:00Z","v":171411,"vw":35.188251},{"c":34.99,"h":35.245,"l":34.37,"n":3238,"o":35.15,"t":"2025-04-25T04:00:00Z","v":137733,"vw":34.909422},{"c":35.09,"h":35.33,"l":34.5201,"n":4383,"o":34.97,"t":"2025-04-28T04:00:00Z","v":118857,"vw":35.036163},{"c":35.69,"h":35.77,"l":34.41,"n":4574,"o":34.88,"t":"2025-04-29T04:00:00Z","v":339894,"vw":35.279136},{"c":34.81,"h":35.425,"l":34.39,"n":4388,"o":35.16,"t":"2025-04-30T04:00:00Z","v":215611,"vw":34.737087},{"c":35.23,"h":35.4,"l":34.64,"n":4773,"o":34.86,"t":"2025-05-01T04:00:00Z","v":247127,"vw":35.218935},{"c":35.89,"h":36.28,"l":35.64,"n":3537,"o":35.93,"t":"2025-05-02T04:00:00Z","v":161314,"vw":35.905214},{"c":35.62,"h":36.02,"l":35.19,"n":3479,"o":35.4,"t":"2025-05-05T04:00:00Z","v":170413,"vw":35.694035},{"c":35.6,"h":35.89,"l":35.0835,"n":4029,"o":35.46,"t":"2025-05-06T04:00:00Z","v":187437,"vw":35.658224},{"c":35.92,"h":36.09,"l":35.34,"n":7661,"o":36.09,"t":"2025-05-07T04:00:00Z","v":256375,"vw":35.755581},{"c":30.72,"h":34.5,"l":30.69,"n":9551,"o":33.9,"t":"2025-05-08T04:00:00Z","v":664719,"vw":31.492264},{"c":30.17,"h":31.3413,"l":30.1,"n":9210,"o":30.98,"t":"2025-05-09T04:00:00Z","v":410916,"vw":30.445926},{"c":31.43,"h":31.85,"l":31.05,"n":6819,"o":31.46,"t":"2025-05-12T04:00:00Z","v":369062,"vw":31.414728},{"c":31.17,"h":31.8,"l":31.045,"n":6140,"o":31.48,"t":"2025-05-13T04:00:00Z","v":262457,"vw":31.321752},{"c":30.79,"h":31.25,"l":30.72,"n":6325,"o":31.22,"t":"2025-05-14T04:00:00Z","v":264454,"vw":30.877519},{"c":31.04,"h":31.2349,"l":30.515,"n":4493,"o":30.74,"t":"2025-05-15T04:00:00Z","v":232439,"vw":30.923964},{"c":32.01,"h":32.24,"l":31.26,"n":4051,"o":31.35,"t":"2025-05-16T04:00:00Z","v":224960,"vw":31.922149},{"c":32.39,"h":32.45,"l":31.55,"n":3441,"o":31.67,"t":"2025-05-19T04:00:00Z","v":160228,"vw":32.227311},{"c":32.35,"h":33.025,"l":32.25,"n":4839,"o":32.56,"t":"2025-05-20T04:00:00Z","v":297094,"vw":32.524418},{"c":31.98,"h":32.7099,"l":31.94,"n":5912,"o":32.1,"t":"2025-05-21T04:00:00Z","v":305140,"vw":32.229651},{"c":31.72,"h":32.14,"l":31.57,"n":5043,"o":31.88,"t":"2025-05-22T04:00:00Z","v":283788,"vw":31.792211},{"c":31.24,"h":31.565,"l":31.0003,"n":3965,"o":31.23,"t":"2025-05-23T04:00:00Z","v":160924,"vw":31.294469},{"c":32.21,"h":32.28,"l":31.505,"n":3750,"o":31.58,"t":"2025-05-27T04:00:00Z","v":153669,"vw":32.000896},{"c":31.36,"h":32.365,"l":31.35,"n":3969,"o":32.14,"t":"2025-05-28T04:00:00Z","v":185575,"vw":31.64267},{"c":31.76,"h":31.8201,"l":31.28,"n":3623,"o":31.66,"t":"2025-05-29T04:00:00Z","v":167201,"vw":31.597482},{"c":31.96,"h":32.24,"l":31.3436,"n":3834,"o":31.69,"t":"2025-05-30T04:00:00Z","v":217070,"vw":31.927451},{"c":32.31,"h":32.33,"l":31.63,"n":3907,"o":31.73,"t":"2025-06-02T04:00:00Z","v":192794,"vw":32.060611},{"c":32.57,"h":32.62,"l":31.9727,"n":4929,"o":32.31,"t":"2025-06-03T04:00:00Z","v":225346,"vw":32.504872},{"c":32.4,"h":32.67,"l":32.275,"n":3947,"o":32.67,"t":"2025-06-04T04:00:00Z","v":161634,"vw":32.417896},{"c":32.96,"h":33.15,"l":32.355,"n":6802,"o":32.48,"t":"2025-06-05T04:00:00Z","v":227504,"vw":32.875795},{"c":33.24,"h":33.62,"l":33.02,"n":4760,"o":33.56,"t":"2025-06-06T04:00:00Z","v":177439,"vw":33.24982},{"c":32.72,"h":33.455,"l":32.68,"n":3924,"o":33.45,"t":"2025-06-09T04:00:00Z","v":173770,"vw":32.914992},{"c":32.15,"h":32.7983,"l":31.97,"n":3946,"o":32.66,"t":"2025-06-10T04:00:00Z","v":142487,"vw":32.199756},{"c":32.6,"h":32.78,"l":32.1,"n":3418,"o":32.1,"t":"2025-06-11T04:00:00Z","v":212490,"vw":32.5467},{"c":32.86,"h":32.86,"l":32.03,"n":3423,"o":32.27,"t":"2025-06-12T04:00:00Z","v":130869,"vw":32.637328},{"c":31.48,"h":32.48,"l":31.39,"n":5055,"o":32.24,"t":"2025-06-13T04:00:00Z","v":190361,"vw":31.780184},{"c":31.52,"h":32.08,"l":31.49,"n":3693,"o":31.69,"t":"2025-06-16T04:00:00Z","v":115725,"vw":31.666448},{"c":30.98,"h":31.47,"l":30.95,"n":4252,"o":31.16,"t":"2025-06-17T04:00:00Z","v":211627,"vw":31.06185},{"c":31.61,"h":31.83,"l":30.96,"n":5696,"o":30.96,"t":"2025-06-18T04:00:00Z","v":191172,"vw":31.551824},{"c":31.63,"h":32.02,"l":31.56,"n":2915,"o":31.88,"t":"2025-06-20T04:00:00Z","v":160663,"vw":31.741894},{"c":32.07,"h":32.07,"l":31.16,"n":3700,"o":31.45,"t":"2025-06-23T04:00:00Z","v":147834,"vw":31.804565},{"c":32.04,"h":32.705,"l":32.02,"n":4100,"o":32.24,"t":"2025-06-24T04:00:00Z","v":119198,"vw":32.212366},{"c":31.55,"h":32.03,"l":31.4084,"n":4364,"o":32.01,"t":"2025-06-25T04:00:00Z","v":118004,"vw":31.643349},{"c":32.28,"h":32.33,"l":31.8,"n":5511,"o":31.8,"t":"2025-06-26T04:00:00Z","v":225382,"vw":32.19472},{"c":32.14,"h":32.86,"l":32.03,"n":3949,"o":32.35,"t":"2025-06-27T04:00:00Z","v":577140,"vw":32.205793},{"c":31.98,"h":32.42,"l":31.8948,"n":3491,"o":32.18,"t":"2025-06-30T04:00:00Z","v":144471,"vw":32.062237},{"c":32.55,"h":32.74,"l":31.67,"n":4269,"o":31.86,"t":"2025-07-01T04:00:00Z","v":146025,"vw":32.464713},{"c":32.23,"h":32.54,"l":31.94,"n":3912,"o":32.54,"t":"2025-07-02T04:00:00Z","v":144146,"vw":32.167963},{"c":32.51,"h":32.605,"l":32.08,"n":1698,"o":32.27,"t":"2025-07-03T04:00:00Z","v":56633,"vw":32.464409},{"c":31.15,"h":32.64,"l":31.09,"n":4491,"o":32.19,"t":"2025-07-07T04:00:00Z","v":247464,"vw":31.389644},{"c":31.54,"h":31.88,"l":31.02,"n":4329,"o":31.15,"t":"2025-07-08T04:00:00Z","v":188683,"vw":31.532237},{"c":31.13,"h":31.8,"l":30.87,"n":4858,"o":31.68,"t":"2025-07-09T04:00:00Z","v":237049,"vw":31.148676},{"c":30.92,"h":31.33,"l":30.86,"n":2896,"o":31.18,"t":"2025-07-10T04:00:00Z","v":133766,"vw":30.980681},{"c":30.76,"h":30.825,"l":30.17,"n":4111,"o":30.56,"t":"2025-07-11T04:00:00Z","v":190042,"vw":30.630325},{"c":30.75,"h":30.93,"l":30.54,"n":3294,"o":30.54,"t":"2025-07-14T04:00:00Z","v":121001,"vw":30.755072},{"c":30.01,"h":30.8623,"l":30.01,"n":3628,"o":30.75,"t":"2025-07-15T04:00:00Z","v":147462,"vw":30.218895},{"c":30.96,"h":30.99,"l":30.04,"n":3694,"o":30.1,"t":"2025-07-16T04:00:00Z","v":163238,"vw":30.766824},{"c":31.38,"h":31.4,"l":30.75,"n":3919,"o":30.75,"t":"2025-07-17T04:00:00Z","v":138462,"vw":31.25253},{"c":31.04,"h":31.4,"l":30.94,"n":3496,"o":31.4,"t":"2025-07-18T04:00:00Z","v":109733,"vw":31.103077},{"c":30.69,"h":31.33,"l":30.665,"n":3057,"o":31.21,"t":"2025-07-21T04:00:00Z","v":100424,"vw":30.898938},{"c":31.21,"h":31.355,"l":30.4177,"n":3808,"o":30.66,"t":"2025-07-22T04:00:00Z","v":128119,"vw":31.184761},{"c":31.88,"h":31.88,"l":30.98,"n":4370,"o":31.43,"t":"2025-07-23T04:00:00Z","v":302216,"vw":31.550151},{"c":31.93,"h":31.98,"l":31.49,"n":4541,"o":31.7,"t":"2025-07-24T04:00:00Z","v":166674,"vw":31.825101},{"c":32.24,"h":32.45,"l":31.795,"n":3965,"o":31.95,"t":"2025-07-25T04:00:00Z","v":187707,"vw":32.161099},{"c":32.27,"h":32.28,"l":31.75,"n":3388,"o":32.06,"t":"2025-07-28T04:00:00Z","v":188414,"vw":32.036932},{"c":32.16,"h":32.7049,"l":32.15,"n":3840,"o":32.5,"t":"2025-07-29T04:00:00Z","v":154248,"vw":32.390552},{"c":30.7,"h":32.25,"l":30.56,"n":4585,"o":32.25,"t":"2025-07-30T04:00:00Z","v":186539,"vw":30.985394},{"c":31.91,"h":32,"l":30.4,"n":4365,"o":30.4,"t":"2025-07-31T04:00:00Z","v":192734,"vw":31.745534},{"c":31.38,"h":31.59,"l":30.6,"n":4758,"o":31.52,"t":"2025-08-01T04:00:00Z","v":210986,"vw":31.24714},{"c":31.72,"h":31.78,"l":31.4,"n":4999,"o":31.61,"t":"2025-08-04T04:00:00Z","v":128101,"vw":31.617978},{"c":32.4,"h":32.47,"l":31.645,"n":4016,"o":31.92,"t":"2025-08-05T04:00:00Z","v":157414,"vw":32.169469},{"c":33.15,"h":33.41,"l":32.66,"n":5696,"o":32.67,"t":"2025-08-06T04:00:00Z","v":240718,"vw":33.180764},{"c":34.11,"h":36.7,"l":33.73,"n":7480,"o":34.76,"t":"2025-08-07T04:00:00Z","v":333023,"vw":34.458131},{"c":33.98,"h":34.42,"l":33.42,"n":7481,"o":34.3,"t":"2025-08-08T04:00:00Z","v":315453,"vw":33.955096},{"c":34.5,"h":34.73,"l":34,"n":4461,"o":34.05,"t":"2025-08-11T04:00:00Z","v":172791,"vw":34.491353},{"c":35.5,"h":35.6,"l":34.63,"n":5248,"o":34.67,"t":"2025-08-12T04:00:00Z","v":226024,"vw":35.378014},{"c":35.44,"h":35.86,"l":35.3,"n":4337,"o":35.85,"t":"2025-08-13T04:00:00Z","v":120236,"vw":35.459963},{"c":35.33,"h":35.39,"l":34.91,"n":4183,"o":35.02,"t":"2025-08-14T04:00:00Z","v":146045,"vw":35.25189},{"c":34.49,"h":35.625,"l":34.4,"n":3433,"o":35.61,"t":"2025-08-15T04:00:00Z","v":131987,"vw":34.75777},{"c":34.17,"h":34.33,"l":33.97,"n":5459,"o":34.33,"t":"2025-08-18T04:00:00Z","v":173083,"vw":34.098345},{"c":34.09,"h":34.81,"l":33.82,"n":5639,"o":34.18,"t":"2025-08-19T04:00:00Z","v":256068,"vw":34.196793},{"c":34.11,"h":34.55,"l":33.71,"n":5288,"o":33.71,"t":"2025-08-20T04:00:00Z","v":206930,"vw":34.058067},{"c":34.27,"h":34.45,"l":33.97,"n":4554,"o":34.08,"t":"2025-08-21T04:00:00Z","v":125207,"vw":34.227957},{"c":35.33,"h":35.59,"l":34.285,"n":5507,"o":34.52,"t":"2025-08-22T04:00:00Z","v":187729,"vw":35.259132},{"c":34.47,"h":35.23,"l":34.43,"n":4122,"o":35.23,"t":"2025-08-25T04:00:00Z","v":91021,"vw":34.620994},{"c":34.72,"h":34.815,"l":34.195,"n":4360,"o":34.28,"t":"2025-08-26T04:00:00Z","v":118476,"vw":34.672151},{"c":34.69,"h":34.96,"l":34.43,"n":4363,"o":34.43,"t":"2025-08-27T04:00:00Z","v":112184,"vw":34.719491},{"c":34.37,"h":34.88,"l":34.07,"n":4391,"o":34.88,"t":"2025-08-28T04:00:00Z","v":143652,"vw":34.332545},{"c":34.57,"h":34.74,"l":34.33,"n":3299,"o":34.4,"t":"2025-08-29T04:00:00Z","v":97991,"vw":34.546928},{"c":34.47,"h":34.47,"l":33.85,"n":4280,"o":34.11,"t":"2025-09-02T04:00:00Z","v":138935,"vw":34.260739},{"c":34.99,"h":34.99,"l":34.5,"n":4676,"o":34.67,"t":"2025-09-03T04:00:00Z","v":139545,"vw":34.818756},{"c":35.31,"h":35.34,"l":34.735,"n":3446,"o":35.13,"t":"2025-09-04T04:00:00Z","v":86429,"vw":35.229381},{"c":34.5,"h":35.6,"l":34.31,"n":5120,"o":35.35,"t":"2025-09-05T04:00:00Z","v":144527,"vw":34.65701},{"c":34.86,"h":34.87,"l":33.9,"n":5022,"o":34.56,"t":"2025-09-08T04:00:00Z","v":145411,"vw":34.644732},{"c":34.8,"h":34.95,"l":34.585,"n":4155,"o":34.88,"t":"2025-09-09T04:00:00Z","v":141031,"vw":34.81443},{"c":34.32,"h":34.93,"l":34.135,"n":3474,"o":34.66,"t":"2025-09-10T04:00:00Z","v":107089,"vw":34.355386},{"c":34.48,"h":34.76,"l":34.01,"n":4817,"o":34.23,"t":"2025-09-11T04:00:00Z","v":168755,"vw":34.557161},{"c":34.55,"h":34.73,"l":34.15,"n":5866,"o":34.3,"t":"2025-09-12T04:00:00Z","v":162809,"vw":34.450169},{"c":34.43,"h":34.62,"l":34.255,"n":5198,"o":34.47,"t":"2025-09-15T04:00:00Z","v":180785,"vw":34.410998},{"c":33.54,"h":34.13,"l":33.225,"n":5644,"o":34.13,"t":"2025-09-16T04:00:00Z","v":337519,"vw":33.520341},{"c":33.81,"h":34.59,"l":33.58,"n":6630,"o":33.6,"t":"2025-09-17T04:00:00Z","v":361382,"vw":33.919971},{"c":33.6,"h":34.16,"l":33.27,"n":5432,"o":33.81,"t":"2025-09-18T04:00:00Z","v":207067,"vw":33.755765},{"c":32.99,"h":33.76,"l":32.95,"n":4864,"o":33.56,"t":"2025-09-19T04:00:00Z","v":280017,"vw":33.172927},{"c":33.06,"h":33.13,"l":32.5,"n":3977,"o":32.7,"t":"2025-09-22T04:00:00Z","v":151107,"vw":32.999782},{"c":32.83,"h":33.57,"l":32.79,"n":3974,"o":33.02,"t":"2025-09-23T04:00:00Z","v":176849,"vw":32.95067},{"c":32.32,"h":32.85,"l":32.07,"n":4060,"o":32.75,"t":"2025-09-24T04:00:00Z","v":118743,"vw":32.31845},{"c":31.67,"h":32.38,"l":31.475,"n":4846,"o":32.21,"t":"2025-09-25T04:00:00Z","v":182398,"vw":31.807324},{"c":31.9,"h":32.14,"l":31.5,"n":3489,"o":31.67,"t":"2025-09-26T04:00:00Z","v":124362,"vw":31.899645},{"c":31.6,"h":32.47,"l":31.38,"n":4296,"o":32.47,"t":"2025-09-29T04:00:00Z","v":160648,"vw":31.574866},{"c":31.27,"h":31.6,"l":30.825,"n":4805,"o":31.51,"t":"2025-09-30T04:00:00Z","v":161205,"vw":31.166643},{"c":30.83,"h":31.18,"l":30.72,"n":5170,"o":30.98,"t":"2025-10-01T04:00:00Z","v":176044,"vw":30.946365},{"c":30.64,"h":30.86,"l":30.325,"n":4752,"o":30.72,"t":"2025-10-02T04:00:00Z","v":151594,"vw":30.575011},{"c":31.13,"h":31.25,"l":30.69,"n":3874,"o":30.82,"t":"2025-10-03T04:00:00Z","v":155009,"vw":31.073941},{"c":31.04,"h":31.809,"l":30.925,"n":5245,"o":31.13,"t":"2025-10-06T04:00:00Z","v":205650,"vw":31.128276},{"c":30.41,"h":31.31,"l":30.185,"n":5975,"o":30.87,"t":"2025-10-07T04:00:00Z","v":214635,"vw":30.473576},{"c":30,"h":30.76,"l":29.82,"n":5547,"o":30.3,"t":"2025-10-08T04:00:00Z","v":235077,"vw":30.022517},{"c":29.67,"h":30.12,"l":29.59,"n":4075,"o":30.1,"t":"2025-10-09T04:00:00Z","v":141024,"vw":29.729121},{"c":29.17,"h":30.04,"l":29.11,"n":6265,"o":29.84,"t":"2025-10-10T04:00:00Z","v":173942,"vw":29.316648},{"c":28.91,"h":29.3,"l":28.82,"n":4701,"o":29.3,"t":"2025-10-13T04:00:00Z","v":191845,"vw":28.98295},{"c":30.16,"h":30.17,"l":28.78,"n":6131,"o":28.78,"t":"2025-10-14T04:00:00Z","v":270559,"vw":29.80006},{"c":29.38,"h":30.13,"l":29.28,"n":4769,"o":30.11,"t":"2025-10-15T04:00:00Z","v":149727,"vw":29.4836},{"c":29.03,"h":29.4,"l":28.7,"n":6423,"o":29.24,"t":"2025-10-16T04:00:00Z","v":212508,"vw":28.993304},{"c":28.99,"h":29.09,"l":28.79,"n":4310,"o":29.03,"t":"2025-10-17T04:00:00Z","v":146709,"vw":28.961777},{"c":29.46,"h":29.67,"l":29.06,"n":4626,"o":29.06,"t":"2025-10-20T04:00:00Z","v":152532,"vw":29.472068},{"c":29.56,"h":29.61,"l":29.235,"n":5459,"o":29.41,"t":"2025-10-21T04:00:00Z","v":155059,"vw":29.482949},{"c":29.48,"h":29.68,"l":29.205,"n":4584,"o":29.68,"t":"2025-10-22T04:00:00Z","v":129175,"vw":29.442101},{"c":29.33,"h":29.63,"l":29.24,"n":3611,"o":29.63,"t":"2025-10-23T04:00:00Z","v":76804,"vw":29.3751},{"c":29.71,"h":29.81,"l":29.41,"n":3677,"o":29.41,"t":"2025-10-24T04:00:00Z","v":97104,"vw":29.687077},{"c":29.61,"h":29.8,"l":29.5,"n":4403,"o":29.8,"t":"2025-10-27T04:00:00Z","v":101540,"vw":29.650783},{"c":29.23,"h":29.66,"l":29.21,"n":3840,"o":29.46,"t":"2025-10-28T04:00:00Z","v":98621,"vw":29.33594},{"c":29.09,"h":29.505,"l":28.9,"n":3740,"o":29.02,"t":"2025-10-29T04:00:00Z","v":117680,"vw":29.14423},{"c":29.09,"h":29.65,"l":28.92,"n":4365,"o":28.92,"t":"2025-10-30T04:00:00Z","v":114008,"vw":29.244213},{"c":29.65,"h":29.73,"l":28.7992,"n":4444,"o":28.85,"t":"2025-10-31T04:00:00Z","v":140210,"vw":29.521832},{"c":29.07,"h":29.505,"l":28.96,"n":5618,"o":29.47,"t":"2025-11-03T05:00:00Z","v":178757,"vw":29.129706},{"c":29.62,"h":29.805,"l":28.8,"n":5227,"o":28.98,"t":"2025-11-04T05:00:00Z","v":177796,"vw":29.535475},{"c":29.91,"h":30,"l":29.265,"n":5792,"o":29.62,"t":"2025-11-05T05:00:00Z","v":196682,"vw":29.751157},{"c":29.87,"h":30.355,"l":29.67,"n":5332,"o":30.01,"t":"2025-11-06T05:00:00Z","v":171895,"vw":29.880316},{"c":30.81,"h":31.62,"l":29.56,"n":9284,"o":31.62,"t":"2025-11-07T05:00:00Z","v":324527,"vw":30.54897},{"c":32.63,"h":32.98,"l":30.8437,"n":8436,"o":30.9,"t":"2025-11-10T05:00:00Z","v":325890,"vw":32.409046},{"c":33.01,"h":33.2599,"l":32.35,"n":5462,"o":32.61,"t":"2025-11-11T05:00:00Z","v":215433,"vw":32.99813},{"c":33.28,"h":33.59,"l":33.1,"n":5323,"o":33.22,"t":"2025-11-12T05:00:00Z","v":126607,"vw":33.238479},{"c":32.98,"h":33.5,"l":32.67,"n":6027,"o":33.02,"t":"2025-11-13T05:00:00Z","v":156991,"vw":32.95507},{"c":32.46,"h":32.981,"l":31.9847,"n":4433,"o":32.92,"t":"2025-11-14T05:00:00Z","v":180171,"vw":32.417251},{"c":31.11,"h":32.415,"l":31.081,"n":6181,"o":32.31,"t":"2025-11-17T05:00:00Z","v":214377,"vw":31.482449},{"c":30.4,"h":31.05,"l":30.4,"n":5673,"o":31.02,"t":"2025-11-18T05:00:00Z","v":215654,"vw":30.627138},{"c":30.25,"h":30.55,"l":29.66,"n":5258,"o":30.49,"t":"2025-11-19T05:00:00Z","v":218634,"vw":30.167343},{"c":30.72,"h":31.35,"l":30.51,"n":6528,"o":31.17,"t":"2025-11-20T05:00:00Z","v":192596,"vw":30.782974},{"c":31.28,"h":31.7395,"l":30.65,"n":5397,"o":30.86,"t":"2025-11-21T05:00:00Z","v":195593,"vw":31.306353},{"c":31.61,"h":31.88,"l":31.02,"n":4236,"o":31.25,"t":"2025-11-24T05:00:00Z","v":166223,"vw":31.506888},{"c":32.32,"h":32.5,"l":31.75,"n":4959,"o":31.75,"t":"2025-11-25T05:00:00Z","v":178244,"vw":32.304487},{"c":32.44,"h":32.68,"l":32.31,"n":4588,"o":32.31,"t":"2025-11-26T05:00:00Z","v":161664,"vw":32.463403},{"c":32.31,"h":32.62,"l":32.2,"n":2035,"o":32.62,"t":"2025-11-28T05:00:00Z","v":67556,"vw":32.311704},{"c":32.66,"h":32.73,"l":32.14,"n":4549,"o":32.14,"t":"2025-12-01T05:00:00Z","v":155973,"vw":32.563856},{"c":32.4,"h":32.75,"l":31.7719,"n":4411,"o":32.67,"t":"2025-12-02T05:00:00Z","v":235822,"vw":32.316189},{"c":33.38,"h":33.4,"l":32.245,"n":3535,"o":32.35,"t":"2025-12-03T05:00:00Z","v":155276,"vw":33.104381},{"c":33.23,"h":33.49,"l":33.04,"n":4442,"o":33.36,"t":"2025-12-04T05:00:00Z","v":124056,"vw":33.233913},{"c":33.72,"h":33.8,"l":32.7,"n":5174,"o":32.93,"t":"2025-12-05T05:00:00Z","v":162067,"vw":33.626028},{"c":33.01,"h":33.84,"l":32.99,"n":3989,"o":33.81,"t":"2025-12-08T05:00:00Z","v":142688,"vw":33.262634},{"c":33.4,"h":33.88,"l":32.91,"n":4076,"o":33.04,"t":"2025-12-09T05:00:00Z","v":126152,"vw":33.488287},{"c":33.96,"h":33.99,"l":33.2,"n":4877,"o":33.56,"t":"2025-12-10T05:00:00Z","v":379754,"vw":33.825669},{"c":34.93,"h":35.2405,"l":33.855,"n":4944,"o":33.99,"t":"2025-12-11T05:00:00Z","v":231651,"vw":34.908795},{"c":34.46,"h":35.19,"l":34.195,"n":4162,"o":35.19,"t":"2025-12-12T05:00:00Z","v":191684,"vw":34.49271},{"c":34.77,"h":35.33,"l":34.58,"n":4822,"o":34.78,"t":"2025-12-15T05:00:00Z","v":150971,"vw":34.823691},{"c":34.48,"h":35.295,"l":34.43,"n":6104,"o":34.74,"t":"2025-12-16T05:00:00Z","v":247197,"vw":34.641091},{"c":32.83,"h":34.49,"l":32.17,"n":9728,"o":34.49,"t":"2025-12-17T05:00:00Z","v":466401,"vw":32.937956},{"c":32.97,"h":33.3599,"l":32.33,"n":8057,"o":33.08,"t":"2025-12-18T05:00:00Z","v":302198,"vw":32.884753},{"c":31.15,"h":33.27,"l":30.93,"n":11573,"o":32.89,"t":"2025-12-19T05:00:00Z","v":965751,"vw":31.351003},{"c":31.1,"h":31.375,"l":30.45,"n":10390,"o":31.31,"t":"2025-12-22T05:00:00Z","v":535324,"vw":30.988227},{"c":31.24,"h":31.42,"l":30.605,"n":8676,"o":31.1,"t":"2025-12-23T05:00:00Z","v":434209,"vw":31.154411},{"c":31.6,"h":31.61,"l":30.9,"n":4589,"o":31.45,"t":"2025-12-24T05:00:00Z","v":257182,"vw":31.358376},{"c":32.13,"h":32.46,"l":31.64,"n":6879,"o":31.64,"t":"2025-12-26T05:00:00Z","v":389381,"vw":32.171634},{"c":32.31,"h":32.66,"l":32.05,"n":6765,"o":32.05,"t":"2025-12-29T05:00:00Z","v":388192,"vw":32.344222},{"c":31.82,"h":32.36,"l":31.34,"n":8638,"o":32.36,"t":"2025-12-30T05:00:00Z","v":2122240,"vw":31.773316},{"c":30.85,"h":32.275,"l":30.56,"n":16506,"o":31.83,"t":"2025-12-31T05:00:00Z","v":3051576,"vw":30.905692},{"c":30.04,"h":30.84,"l":29.5,"n":22835,"o":30.78,"t":"2026-01-02T05:00:00Z","v":1896825,"vw":30.024914},{"c":29.23,"h":30.3,"l":28.79,"n":26941,"o":29.57,"t":"2026-01-05T05:00:00Z","v":2165531,"vw":29.496842},{"c":28.89,"h":29.4,"l":28.19,"n":23032,"o":28.69,"t":"2026-01-06T05:00:00Z","v":1587273,"vw":28.682587},{"c":29.45,"h":29.65,"l":28.5,"n":21234,"o":28.86,"t":"2026-01-07T05:00:00Z","v":1437284,"vw":29.250343},{"c":28.46,"h":29.59,"l":28.2,"n":21456,"o":29.16,"t":"2026-01-08T05:00:00Z","v":1767608,"vw":28.547458},{"c":28.75,"h":29,"l":27.72,"n":16501,"o":28.39,"t":"2026-01-09T05:00:00Z","v":1231263,"vw":28.648421},{"c":28.51,"h":28.755,"l":28.07,"n":13350,"o":28.47,"t":"2026-01-12T05:00:00Z","v":1040475,"vw":28.397104},{"c":27.6,"h":28.48,"l":27.3701,"n":13737,"o":28.35,"t":"2026-01-13T05:00:00Z","v":890852,"vw":27.679496},{"c":27.29,"h":27.79,"l":27.1058,"n":14094,"o":27.48,"t":"2026-01-14T05:00:00Z","v":894543,"vw":27.354285},{"c":27.74,"h":27.98,"l":27.19,"n":10846,"o":27.19,"t":"2026-01-15T05:00:00Z","v":585255,"vw":27.717196},{"c":27.54,"h":27.875,"l":27.31,"n":11420,"o":27.65,"t":"2026-01-16T05:00:00Z","v":778175,"vw":27.559852},{"c":26.92,"h":27.5599,"l":26.45,"n":10922,"o":27,"t":"2026-01-20T05:00:00Z","v":749854,"vw":26.8874},{"c":28.07,"h":28.07,"l":26.94,"n":14733,"o":26.94,"t":"2026-01-21T05:00:00Z","v":985673,"vw":27.86945},{"c":28.73,"h":28.765,"l":27.9201,"n":10156,"o":28.09,"t":"2026-01-22T05:00:00Z","v":635944,"vw":28.568756},{"c":27.88,"h":28.58,"l":27.67,"n":9011,"o":28.57,"t":"2026-01-23T05:00:00Z","v":528238,"vw":27.943535},{"c":28.66,"h":28.74,"l":27.86,"n":8899,"o":28.06,"t":"2026-01-26T05:00:00Z","v":531608,"vw":28.434899},{"c":28.69,"h":28.78,"l":28.15,"n":9300,"o":28.15,"t":"2026-01-27T05:00:00Z","v":590358,"vw":28.626786},{"c":28.52,"h":28.85,"l":28.06,"n":9634,"o":28.71,"t":"2026-01-28T05:00:00Z","v":948973,"vw":28.419505},{"c":29.4,"h":29.41,"l":28.6601,"n":9777,"o":28.8,"t":"2026-01-29T05:00:00Z","v":559340,"vw":29.137031},{"c":29.49,"h":29.495,"l":28.825,"n":7972,"o":29.31,"t":"2026-01-30T05:00:00Z","v":468040,"vw":29.331658},{"c":29.78,"h":30.025,"l":29.1087,"n":11975,"o":29.54,"t":"2026-02-02T05:00:00Z","v":518559,"vw":29.723018},{"c":27.7,"h":29.79,"l":27.68,"n":12288,"o":29.535,"t":"2026-02-03T05:00:00Z","v":724203,"vw":28.186774},{"c":28.21,"h":28.57,"l":27.75,"n":10682,"o":27.99,"t":"2026-02-04T05:00:00Z","v":511396,"vw":28.258108},{"c":27.53,"h":28.58,"l":27.44,"n":10630,"o":28.37,"t":"2026-02-05T05:00:00Z","v":533001,"vw":27.726592},{"c":28.38,"h":28.52,"l":27.595,"n":9971,"o":27.78,"t":"2026-02-06T05:00:00Z","v":809011,"vw":28.335302},{"c":27.87,"h":28.57,"l":27.77,"n":8628,"o":28.26,"t":"2026-02-09T05:00:00Z","v":363926,"vw":28.12534},{"c":28.42,"h":28.5,"l":27.8,"n":6718,"o":28.28,"t":"2026-02-10T05:00:00Z","v":345788,"vw":28.272324},{"c":28.36,"h":28.91,"l":27.97,"n":7366,"o":28.42,"t":"2026-02-11T05:00:00Z","v":324808,"vw":28.308816},{"c":28.21,"h":28.704,"l":27.49,"n":8278,"o":28.54,"t":"2026-02-12T05:00:00Z","v":354473,"vw":28.110357},{"c":28.44,"h":28.65,"l":27.87,"n":8163,"o":28.28,"t":"2026-02-13T05:00:00Z","v":464780,"vw":28.433616},{"c":28.55,"h":28.74,"l":28.09,"n":7200,"o":28.6,"t":"2026-02-17T05:00:00Z","v":323911,"vw":28.524235},{"c":28.79,"h":29.06,"l":28.4659,"n":9682,"o":28.64,"t":"2026-02-18T05:00:00Z","v":487734,"vw":28.771502},{"c":27.68,"h":28.88,"l":27.595,"n":12208,"o":28.4,"t":"2026-02-19T05:00:00Z","v":665487,"vw":27.929944},{"c":25.48,"h":27.33,"l":24.4,"n":18399,"o":27,"t":"2026-02-20T05:00:00Z","v":1028299,"vw":25.559744},{"c":23.32,"h":25.9768,"l":23.075,"n":17383,"o":25.61,"t":"2026-02-23T05:00:00Z","v":956303,"vw":23.602814},{"c":22.75,"h":23.85,"l":22.55,"n":12400,"o":23.36,"t":"2026-02-24T05:00:00Z","v":803745,"vw":22.919399},{"c":23.32,"h":23.405,"l":22.23,"n":10023,"o":22.93,"t":"2026-02-25T05:00:00Z","v":479933,"vw":23.15203},{"c":23.59,"h":24.015,"l":23.22,"n":8212,"o":23.61,"t":"2026-02-26T05:00:00Z","v":437487,"vw":23.569951},{"c":22.65,"h":23.71,"l":22.45,"n":11349,"o":23.24,"t":"2026-02-27T05:00:00Z","v":1074340,"vw":22.731567},{"c":22.42,"h":22.77,"l":22,"n":9237,"o":22.12,"t":"2026-03-02T05:00:00Z","v":536555,"vw":22.486051},{"c":22.71,"h":22.74,"l":21.38,"n":9380,"o":21.93,"t":"2026-03-03T05:00:00Z","v":547872,"vw":22.412845},{"c":23.22,"h":23.315,"l":22.5401,"n":7276,"o":22.78,"t":"2026-03-04T05:00:00Z","v":410266,"vw":23.13425},{"c":23.46,"h":23.53,"l":22.99,"n":8668,"o":22.99,"t":"2026-03-05T05:00:00Z","v":427630,"vw":23.32476},{"c":22.82,"h":23.115,"l":22.23,"n":11435,"o":23.115,"t":"2026-03-06T05:00:00Z","v":453512,"vw":22.707993},{"c":22.41,"h":22.69,"l":21.53,"n":13130,"o":22.4,"t":"2026-03-09T04:00:00Z","v":524423,"vw":22.064394},{"c":22,"h":22.53,"l":21.74,"n":10046,"o":22.4,"t":"2026-03-10T04:00:00Z","v":494735,"vw":22.166014},{"c":21.08,"h":22.24,"l":20.76,"n":15884,"o":21.79,"t":"2026-03-11T04:00:00Z","v":778651,"vw":21.133897},{"c":20.69,"h":21.06,"l":20.57,"n":14323,"o":20.78,"t":"2026-03-12T04:00:00Z","v":548789,"vw":20.729514},{"c":20.94,"h":21.2099,"l":20.86,"n":12202,"o":20.87,"t":"2026-03-13T04:00:00Z","v":636026,"vw":20.994892},{"c":22.14,"h":22.32,"l":21.54,"n":17932,"o":21.69,"t":"2026-03-16T04:00:00Z","v":1504510,"vw":22.024876},{"c":23.66,"h":24.03,"l":22.955,"n":15420,"o":23.16,"t":"2026-03-17T04:00:00Z","v":993249,"vw":23.673991},{"c":23.67,"h":23.96,"l":23.25,"n":11540,"o":23.25,"t":"2026-03-18T04:00:00Z","v":689272,"vw":23.712125},{"c":23.61,"h":23.82,"l":22.8901,"n":13557,"o":23.33,"t":"2026-03-19T04:00:00Z","v":821207,"vw":23.409534},{"c":23.58,"h":23.9268,"l":23.315,"n":10583,"o":23.61,"t":"2026-03-20T04:00:00Z","v":989835,"vw":23.566008},{"c":23.88,"h":24.65,"l":23.71,"n":11247,"o":24.22,"t":"2026-03-23T04:00:00Z","v":753892,"vw":24.156841},{"c":24.28,"h":24.4,"l":23.445,"n":10924,"o":23.62,"t":"2026-03-24T04:00:00Z","v":737946,"vw":24.140948},{"c":24.64,"h":24.89,"l":24.27,"n":11300,"o":24.67,"t":"2026-03-25T04:00:00Z","v":625803,"vw":24.579537},{"c":25.29,"h":25.34,"l":24.7,"n":11743,"o":24.7,"t":"2026-03-26T04:00:00Z","v":633913,"vw":25.145547},{"c":24.2,"h":25.145,"l":24.183,"n":10489,"o":25.09,"t":"2026-03-27T04:00:00Z","v":600157,"vw":24.558417},{"c":24.83,"h":25.2,"l":24.08,"n":10699,"o":24.34,"t":"2026-03-30T04:00:00Z","v":589474,"vw":24.827134},{"c":25.32,"h":25.9,"l":24.84,"n":9356,"o":25.24,"t":"2026-03-31T04:00:00Z","v":614488,"vw":25.367885},{"c":25.79,"h":26.08,"l":24.945,"n":10689,"o":25.46,"t":"2026-04-01T04:00:00Z","v":790427,"vw":25.823164},{"c":26.05,"h":26.25,"l":24.3354,"n":12762,"o":25.4,"t":"2026-04-02T04:00:00Z","v":696432,"vw":25.942157},{"c":26.31,"h":26.38,"l":25.97,"n":8782,"o":26.24,"t":"2026-04-06T04:00:00Z","v":555110,"vw":26.268128},{"c":24.6,"h":26.115,"l":24.06,"n":15495,"o":25.9,"t":"2026-04-07T04:00:00Z","v":869101,"vw":24.696443},{"c":24.95,"h":25.5558,"l":24.84,"n":14500,"o":24.98,"t":"2026-04-08T04:00:00Z","v":870197,"vw":24.979451},{"c":25,"h":25.3,"l":24.45,"n":12397,"o":24.66,"t":"2026-04-09T04:00:00Z","v":626126,"vw":25.021383},{"c":24.03,"h":25.05,"l":24.02,"n":10005,"o":24.92,"t":"2026-04-10T04:00:00Z","v":668258,"vw":24.33632},{"c":25.45,"h":25.45,"l":23.79,"n":10008,"o":23.87,"t":"2026-04-13T04:00:00Z","v":685503,"vw":24.741668},{"c":25.58,"h":25.71,"l":25.25,"n":9512,"o":25.44,"t":"2026-04-14T04:00:00Z","v":450788,"vw":25.528099},{"c":26.46,"h":26.66,"l":25.6701,"n":10535,"o":25.71,"t":"2026-04-15T04:00:00Z","v":534514,"vw":26.412456},{"c":26.3,"h":26.77,"l":26.23,"n":10831,"o":26.49,"t":"2026-04-16T04:00:00Z","v":589620,"vw":26.411072},{"c":27.11,"h":27.41,"l":26.4699,"n":7792,"o":26.66,"t":"2026-04-17T04:00:00Z","v":404449,"vw":27.118959},{"c":27.07,"h":27.42,"l":26.8975,"n":8866,"o":26.99,"t":"2026-04-20T04:00:00Z","v":504107,"vw":27.15759},{"c":27.11,"h":27.56,"l":26.97,"n":8120,"o":27.06,"t":"2026-04-21T04:00:00Z","v":424876,"vw":27.153366},{"c":27.13,"h":27.315,"l":26.6,"n":9461,"o":27.14,"t":"2026-04-22T04:00:00Z","v":481898,"vw":27.09215},{"c":27.39,"h":27.43,"l":26.76,"n":8460,"o":26.86,"t":"2026-04-23T04:00:00Z","v":377285,"vw":27.228597},{"c":27.99,"h":28.14,"l":27.32,"n":7677,"o":27.39,"t":"2026-04-24T04:00:00Z","v":387346,"vw":27.938784},{"c":28.18,"h":28.61,"l":27.81,"n":9279,"o":27.81,"t":"2026-04-27T04:00:00Z","v":471241,"vw":28.313578},{"c":28.62,"h":28.99,"l":28.28,"n":9823,"o":28.54,"t":"2026-04-28T04:00:00Z","v":526890,"vw":28.691329},{"c":28.38,"h":28.99,"l":28.242,"n":9434,"o":28.58,"t":"2026-04-29T04:00:00Z","v":427699,"vw":28.498574},{"c":28.64,"h":29.015,"l":28.065,"n":10576,"o":28.09,"t":"2026-04-30T04:00:00Z","v":529465,"vw":28.701202},{"c":28.59,"h":29.06,"l":28.445,"n":11857,"o":28.91,"t":"2026-05-01T04:00:00Z","v":475259,"vw":28.695767},{"c":28.34,"h":29.12,"l":28.22,"n":11248,"o":28.36,"t":"2026-05-04T04:00:00Z","v":528052,"vw":28.455611},{"c":29.42,"h":29.51,"l":28.47,"n":12596,"o":28.47,"t":"2026-05-05T04:00:00Z","v":636252,"vw":29.280818},{"c":29.47,"h":30.095,"l":29.31,"n":13115,"o":29.61,"t":"2026-05-06T04:00:00Z","v":683885,"vw":29.612181},{"c":27.08,"h":29.8,"l":26.8,"n":18244,"o":28.67,"t":"2026-05-07T04:00:00Z","v":960545,"vw":27.392972},{"c":28.3,"h":28.52,"l":27.145,"n":11507,"o":27.48,"t":"2026-05-08T04:00:00Z","v":590370,"vw":28.216022},{"c":27.74,"h":28.58,"l":27.61,"n":12339,"o":28.58,"t":"2026-05-11T04:00:00Z","v":572152,"vw":27.851573},{"c":28.04,"h":28.25,"l":27.33,"n":10272,"o":27.83,"t":"2026-05-12T04:00:00Z","v":417372,"vw":27.9779},{"c":28.09,"h":28.205,"l":27.68,"n":10444,"o":27.72,"t":"2026-05-13T04:00:00Z","v":407485,"vw":28.020874},{"c":28.59,"h":30.23,"l":28.55,"n":29763,"o":29.67,"t":"2026-05-14T04:00:00Z","v":2383249,"vw":29.317545},{"c":28.04,"h":29.16,"l":28.01,"n":18184,"o":28.62,"t":"2026-05-15T04:00:00Z","v":1285962,"vw":28.502209},{"c":27.98,"h":29.57,"l":27.95,"n":30987,"o":28.42,"t":"2026-05-18T04:00:00Z","v":7565948,"vw":28.157831},{"c":27.35,"h":28.067,"l":27.29,"n":17604,"o":28,"t":"2026-05-19T04:00:00Z","v":1081661,"vw":27.541963},{"c":27.88,"h":28.1,"l":27.2,"n":10673,"o":27.51,"t":"2026-05-20T04:00:00Z","v":704774,"vw":27.889197},{"c":27.59,"h":27.93,"l":27.27,"n":12214,"o":27.5,"t":"2026-05-21T04:00:00Z","v":783924,"vw":27.664382},{"c":27.79,"h":28.06,"l":27.51,"n":10619,"o":27.56,"t":"2026-05-22T04:00:00Z","v":823229,"vw":27.894571},{"c":27.81,"h":28.09,"l":27.78,"n":10403,"o":28,"t":"2026-05-26T04:00:00Z","v":846368,"vw":27.855444},{"c":27.95,"h":28.2,"l":27.63,"n":12900,"o":27.91,"t":"2026-05-27T04:00:00Z","v":784675,"vw":27.951837},{"c":27.6,"h":27.9988,"l":27.41,"n":12412,"o":27.75,"t":"2026-05-28T04:00:00Z","v":498003,"vw":27.754987},{"c":27.72,"h":28.2,"l":27.55,"n":11484,"o":27.6,"t":"2026-05-29T04:00:00Z","v":1050170,"vw":27.921065},{"c":27.23,"h":27.6,"l":26.4,"n":13460,"o":27.37,"t":"2026-06-01T04:00:00Z","v":811181,"vw":26.977077},{"c":27.48,"h":27.83,"l":26.97,"n":11826,"o":26.97,"t":"2026-06-02T04:00:00Z","v":413150,"vw":27.545565},{"c":25.91,"h":27.23,"l":25.67,"n":14212,"o":27.23,"t":"2026-06-03T04:00:00Z","v":655335,"vw":26.019782},{"c":27.17,"h":27.2,"l":26.27,"n":8819,"o":26.3,"t":"2026-06-04T04:00:00Z","v":402237,"vw":26.972153},{"c":27.81,"h":27.96,"l":27.27,"n":9897,"o":27.37,"t":"2026-06-05T04:00:00Z","v":447219,"vw":27.717263},{"c":27.58,"h":28.13,"l":27.505,"n":7084,"o":27.54,"t":"2026-06-08T04:00:00Z","v":380840,"vw":27.72156},{"c":28.23,"h":28.47,"l":27.77,"n":8456,"o":27.8,"t":"2026-06-09T04:00:00Z","v":380642,"vw":28.218885},{"c":28.64,"h":29.055,"l":28.24,"n":9124,"o":28.33,"t":"2026-06-10T04:00:00Z","v":510083,"vw":28.721171},{"c":28.6,"h":28.875,"l":28.26,"n":8510,"o":28.73,"t":"2026-06-11T04:00:00Z","v":360554,"vw":28.586441},{"c":28.91,"h":29.445,"l":28.82,"n":10719,"o":28.99,"t":"2026-06-12T04:00:00Z","v":909312,"vw":28.979628},{"c":28.67,"h":29.34,"l":28.61,"n":10343,"o":29.2,"t":"2026-06-15T04:00:00Z","v":892623,"vw":28.817774},{"c":27.15,"h":28.67,"l":26.89,"n":14135,"o":28.67,"t":"2026-06-16T04:00:00Z","v":1009103,"vw":27.232459},{"c":26.79,"h":27.62,"l":26.59,"n":12412,"o":27.02,"t":"2026-06-17T04:00:00Z","v":710121,"vw":26.953798},{"c":27.49,"h":27.58,"l":26.755,"n":15301,"o":26.87,"t":"2026-06-18T04:00:00Z","v":2544337,"vw":27.427402},{"c":27.32,"h":27.99,"l":27.06,"n":10734,"o":27.09,"t":"2026-06-22T04:00:00Z","v":699928,"vw":27.304534},{"c":27.84,"h":28.1,"l":27.1718,"n":8619,"o":27.49,"t":"2026-06-23T04:00:00Z","v":456918,"vw":27.85893},{"c":26.44,"h":27.8,"l":26.41,"n":12424,"o":27.53,"t":"2026-06-24T04:00:00Z","v":740162,"vw":26.719765},{"c":26.49,"h":27.11,"l":26.125,"n":10129,"o":26.84,"t":"2026-06-25T04:00:00Z","v":498310,"vw":26.510999},{"c":27.02,"h":27.33,"l":26.36,"n":7791,"o":26.64,"t":"2026-06-26T04:00:00Z","v":564706,"vw":26.998996},{"c":26.99,"h":27.16,"l":26.59,"n":9044,"o":27.11,"t":"2026-06-29T04:00:00Z","v":465997,"vw":26.944787},{"c":26.59,"h":26.975,"l":26.4,"n":9975,"o":26.87,"t":"2026-06-30T04:00:00Z","v":565817,"vw":26.634623},{"c":27.27,"h":27.43,"l":26.56,"n":8882,"o":26.64,"t":"2026-07-01T04:00:00Z","v":466430,"vw":27.265697},{"c":27.94,"h":28.14,"l":27.35,"n":9298,"o":27.7,"t":"2026-07-02T04:00:00Z","v":463152,"vw":27.723405},{"c":28.38,"h":28.65,"l":27.6,"n":9069,"o":27.6,"t":"2026-07-06T04:00:00Z","v":395335,"vw":28.36942},{"c":28.81,"h":29.085,"l":28.425,"n":10959,"o":28.64,"t":"2026-07-07T04:00:00Z","v":503928,"vw":28.841262},{"c":28.45,"h":28.77,"l":28.2,"n":11678,"o":28.65,"t":"2026-07-08T04:00:00Z","v":550346,"vw":28.488339},{"c":28.83,"h":29.12,"l":28.17,"n":9295,"o":28.61,"t":"2026-07-09T04:00:00Z","v":389882,"vw":28.815247},{"c":29.67,"h":29.68,"l":29.07,"n":9800,"o":29.09,"t":"2026-07-10T04:00:00Z","v":436023,"vw":29.545985},{"c":30.84,"h":30.85,"l":29.52,"n":10359,"o":29.52,"t":"2026-07-13T04:00:00Z","v":517080,"vw":30.596727},{"c":30.26,"h":30.9,"l":30.19,"n":12895,"o":30.66,"t":"2026-07-14T04:00:00Z","v":1713286,"vw":30.294482},{"c":31.11,"h":31.615,"l":30.1801,"n":13139,"o":30.42,"t":"2026-07-15T04:00:00Z","v":505791,"vw":31.234575},{"c":32.38,"h":32.67,"l":31.22,"n":12038,"o":31.22,"t":"2026-07-16T04:00:00Z","v":604247,"vw":32.350571},{"c":32.1,"h":33.46,"l":32.05,"n":12213,"o":32.23,"t":"2026-07-17T04:00:00Z","v":704613,"vw":32.359087},{"c":30.79,"h":32.07,"l":30.735,"n":10519,"o":32.07,"t":"2026-07-20T04:00:00Z","v":549403,"vw":31.097405},{"c":30.2,"h":30.92,"l":29.91,"n":11955,"o":30.65,"t":"2026-07-21T04:00:00Z","v":1020435,"vw":30.196484},{"c":29.86,"h":30.605,"l":29.75,"n":13121,"o":30.28,"t":"2026-07-22T04:00:00Z","v":1002478,"vw":30.026258},{"c":29.12,"h":29.56,"l":28.71,"n":10289,"o":29.56,"t":"2026-07-23T04:00:00Z","v":448598,"vw":29.128366},{"c":29.65,"h":30.11,"l":28.71,"n":8591,"o":29.06,"t":"2026-07-24T04:00:00Z","v":436953,"vw":29.791201},{"c":29.63,"h":30.2999,"l":29.35,"n":8491,"o":30,"t":"2026-07-27T04:00:00Z","v":795103,"vw":29.622426},{"c":30.45,"h":30.8199,"l":29.55,"n":14508,"o":29.61,"t":"2026-07-28T04:00:00Z","v":1006353,"vw":30.401907},{"c":29.51,"h":30.412,"l":29.46,"n":10523,"o":30.19,"t":"2026-07-29T04:00:00Z","v":434549,"vw":29.773921},{"c":29.13,"h":29.83,"l":28.985,"n":12557,"o":29.8,"t":"2026-07-30T04:00:00Z","v":735699,"vw":29.277849},{"c":28.57,"h":29.305,"l":28.495,"n":12115,"o":28.97,"t":"2026-07-31T04:00:00Z","v":627563,"vw":28.733416},{"c":29.06,"h":29.07,"l":28.5,"n":8861,"o":28.86,"t":"2026-08-03T04:00:00Z","v":535751,"vw":28.858165},{"c":29.67,"h":29.85,"l":28.6143,"n":7217,"o":28.79,"t":"2026-08-04T04:00:00Z","v":341289,"vw":29.591043},{"c":29.65,"h":29.69,"l":28.77,"n":10121,"o":29.48,"t":"2026-08-05T04:00:00Z","v":486662,"vw":29.471602},{"c":29.18,"h":29.3,"l":27.48,"n":12121,"o":28.09,"t":"2026-08-06T04:00:00Z","v":626211,"vw":28.707088},{"c":27.67,"h":29.41,"l":27.58,"n":10814,"o":29.41,"t":"2026-08-07T04:00:00Z","v":477734,"vw":27.891056},{"c":27.08,"h":27.6,"l":26.9,"n":11464,"o":27.37,"t":"2026-08-10T04:00:00Z","v":731584,"vw":27.191541},{"c":26.81,"h":27.36,"l":26.6301,"n":9266,"o":27.05,"t":"2026-08-11T04:00:00Z","v":380816,"vw":26.967344},{"c":26.6,"h":27.135,"l":26.49,"n":10368,"o":26.83,"t":"2026-08-12T04:00:00Z","v":475828,"vw":26.636631},{"c":27.45,"h":27.67,"l":26.91,"n":8389,"o":27,"t":"2026-08-13T04:00:00Z","v":864983,"vw":27.43667},{"c":27.42,"h":28.03,"l":27.32,"n":6955,"o":27.62,"t":"2026-08-14T04:00:00Z","v":275281,"vw":27.457448},{"c":26.5,"h":27.42,"l":26.26,"n":9824,"o":27.32,"t":"2026-08-17T04:00:00Z","v":657630,"vw":26.545842},{"c":25.55,"h":26.86,"l":25.51,"n":23221,"o":26.78,"t":"2026-08-18T04:00:00Z","v":1319474,"vw":25.838436},{"c":23.56,"h":25.695,"l":23.55,"n":13551,"o":25.69,"t":"2026-08-19T04:00:00Z","v":803362,"vw":24.047431},{"c":22.64,"h":23.7,"l":22.1771,"n":17073,"o":23.52,"t":"2026-08-20T04:00:00Z","v":970410,"vw":22.487635},{"c":22.57,"h":23.28,"l":22.555,"n":10987,"o":22.78,"t":"2026-08-21T04:00:00Z","v":532705,"vw":22.728047},{"c":23.12,"h":23.13,"l":22.475,"n":9703,"o":22.73,"t":"2026-08-24T04:00:00Z","v":586422,"vw":22.894914},{"c":23.04,"h":23.335,"l":22.65,"n":7398,"o":23.27,"t":"2026-08-25T04:00:00Z","v":412193,"vw":22.972167},{"c":23.44,"h":23.71,"l":22.79,"n":9034,"o":23.11,"t":"2026-08-26T04:00:00Z","v":422345,"vw":23.464527},{"c":23.59,"h":23.66,"l":23.01,"n":8184,"o":23.35,"t":"2026-08-27T04:00:00Z","v":370503,"vw":23.427944},{"c":23.99,"h":24.23,"l":23.62,"n":7810,"o":23.63,"t":"2026-08-28T04:00:00Z","v":440672,"vw":23.952361},{"c":23.8,"h":24.17,"l":23.611,"n":9375,"o":23.85,"t":"2026-08-31T04:00:00Z","v":483076,"vw":23.839607},{"c":23.64,"h":23.81,"l":23.175,"n":11476,"o":23.81,"t":"2026-09-01T04:00:00Z","v":473694,"vw":23.505605},{"c":23.97,"h":24.2,"l":23.62,"n":10455,"o":23.62,"t":"2026-09-02T04:00:00Z","v":402055,"vw":23.979078},{"c":24.87,"h":25.02,"l":24.295,"n":10090,"o":24.44,"t":"2026-09-03T04:00:00Z","v":509838,"vw":24.755735},{"c":25.04,"h":25.36,"l":24.585,"n":8081,"o":24.62,"t":"2026-09-04T04:00:00Z","v":371618,"vw":25.031342},{"c":24.17,"h":24.91,"l":24.17,"n":11120,"o":24.86,"t":"2026-09-08T04:00:00Z","v":484672,"vw":24.354788},{"c":23.89,"h":24.04,"l":23.62,"n":11709,"o":24.01,"t":"2026-09-09T04:00:00Z","v":533277,"vw":23.845661},{"c":23.57,"h":24.2496,"l":23.53,"n":9126,"o":24.06,"t":"2026-09-10T04:00:00Z","v":309256,"vw":23.637305},{"c":23.05,"h":24.28,"l":23.01,"n":11263,"o":24.05,"t":"2026-09-11T04:00:00Z","v":634862,"vw":23.213476},{"c":23.12,"h":23.33,"l":22.72,"n":15354,"o":23.14,"t":"2026-09-14T04:00:00Z","v":790930,"vw":23.093289},{"c":23.52,"h":23.745,"l":22.7,"n":13475,"o":23.09,"t":"2026-09-15T04:00:00Z","v":598102,"vw":23.415572},{"c":23.05,"h":23.5292,"l":22.77,"n":14424,"o":23.28,"t":"2026-09-16T04:00:00Z","v":593106,"vw":23.095743},{"c":23.46,"h":23.76,"l":23.14,"n":13597,"o":23.4,"t":"2026-09-17T04:00:00Z","v":522481,"vw":23.470951},{"c":23.1,"h":23.36,"l":22.935,"n":15679,"o":23.16,"t":"2026-09-18T04:00:00Z","v":3856244,"vw":23.119965},{"c":22.86,"h":23.42,"l":22.83,"n":9055,"o":23.12,"t":"2026-09-21T04:00:00Z","v":422563,"vw":23.039294},{"c":22.22,"h":23.1,"l":22.07,"n":10264,"o":23.1,"t":"2026-09-22T04:00:00Z","v":414661,"vw":22.366225},{"c":21.69,"h":22.41,"l":21.54,"n":11800,"o":22,"t":"2026-09-23T04:00:00Z","v":789836,"vw":21.722811},{"c":21.62,"h":22.015,"l":21.295,"n":12837,"o":21.69,"t":"2026-09-24T04:00:00Z","v":679279,"vw":21.677666},{"c":22.12,"h":22.16,"l":21.56,"n":10801,"o":21.79,"t":"2026-09-25T04:00:00Z","v":574026,"vw":22.037056},{"c":21.61,"h":22.81,"l":21.55,"n":8467,"o":22.51,"t":"2026-09-28T04:00:00Z","v":527086,"vw":21.691633},{"c":21.88,"h":21.91,"l":21.3259,"n":9340,"o":21.48,"t":"2026-09-29T04:00:00Z","v":435930,"vw":21.756079},{"c":21.68,"h":22.22,"l":21.42,"n":8435,"o":21.84,"t":"2026-09-30T04:00:00Z","v":591550,"vw":21.693959},{"c":21.98,"h":22,"l":21.13,"n":12885,"o":21.47,"t":"2026-10-01T04:00:00Z","v":803014,"vw":21.695354},{"c":21.92,"h":22.38,"l":21.79,"n":9364,"o":22.05,"t":"2026-10-02T04:00:00Z","v":479861,"vw":21.991093},{"c":22.01,"h":22.69,"l":21.89,"n":13479,"o":22.08,"t":"2026-10-05T04:00:00Z","v":740121,"vw":22.159832},{"c":20.72,"h":21.73,"l":20.51,"n":13629,"o":21.59,"t":"2026-10-06T04:00:00Z","v":879160,"vw":20.873543},{"c":19.89,"h":20.51,"l":19.375,"n":15962,"o":20.45,"t":"2026-10-07T04:00:00Z","v":1233663,"vw":19.916915},{"c":19.53,"h":19.81,"l":19.25,"n":20374,"o":19.7,"t":"2026-10-08T04:00:00Z","v":1479617,"vw":19.525754},{"c":19.26,"h":19.84,"l":19.25,"n":11447,"o":19.46,"t":"2026-10-09T04:00:00Z","v":693945,"vw":19.428715},{"c":18.9,"h":19.4064,"l":18.9,"n":12432,"o":19.26,"t":"2026-10-12T04:00:00Z","v":737820,"vw":19.012793},{"c":19.09,"h":19.28,"l":18.75,"n":12175,"o":19.05,"t":"2026-10-13T04:00:00Z","v":786664,"vw":19.080185},{"c":19.43,"h":19.43,"l":18.75,"n":9591,"o":18.8,"t":"2026-10-14T04:00:00Z","v":594655,"vw":19.207075},{"c":19.61,"h":19.875,"l":19.43,"n":10522,"o":19.63,"t":"2026-10-15T04:00:00Z","v":556115,"vw":19.633556},{"c":19.57,"h":19.94,"l":19.33,"n":9880,"o":19.65,"t":"2026-10-16T04:00:00Z","v":514975,"vw":19.659945},{"c":19.79,"h":19.82,"l":19.14,"n":9098,"o":19.46,"t":"2026-10-19T04:00:00Z","v":853146,"vw":19.696197},{"c":20.14,"h":20.6,"l":20,"n":10397,"o":20.02,"t":"2026-10-20T04:00:00Z","v":724512,"vw":20.329887},{"c":20.37,"h":20.44,"l":19.895,"n":9209,"o":20.34,"t":"2026-10-21T04:00:00Z","v":580910,"vw":20.187889},{"c":21.45,"h":21.45,"l":20.15,"n":13468,"o":20.35,"t":"2026-10-22T04:00:00Z","v":911200,"vw":21.149433}],"volatilityBars":[{"c":23.3135,"h":23.3135,"l":23.3135,"n":1,"o":23.3135,"t":"2026-09-21T11:15:00Z","v":100,"vw":23.3135},{"c":23.205,"h":23.36,"l":23.12,"n":118,"o":23.12,"t":"2026-09-21T13:30:00Z","v":23119,"vw":23.198812},{"c":23.065,"h":23.18,"l":22.92,"n":44,"o":22.92,"t":"2026-09-21T13:45:00Z","v":1913,"vw":23.079892},{"c":23.325,"h":23.35,"l":23.065,"n":154,"o":23.065,"t":"2026-09-21T14:00:00Z","v":6533,"vw":23.229704},{"c":23.27,"h":23.42,"l":23.27,"n":170,"o":23.39,"t":"2026-09-21T14:15:00Z","v":6410,"vw":23.330954},{"c":23.13,"h":23.275,"l":23.13,"n":250,"o":23.245,"t":"2026-09-21T14:30:00Z","v":9872,"vw":23.204773},{"c":23.2651,"h":23.29,"l":23.15,"n":191,"o":23.15,"t":"2026-09-21T14:45:00Z","v":12139,"vw":23.23862},{"c":23.34,"h":23.3625,"l":23.275,"n":133,"o":23.275,"t":"2026-09-21T15:00:00Z","v":11986,"vw":23.316765},{"c":23.35,"h":23.42,"l":23.34,"n":151,"o":23.38,"t":"2026-09-21T15:15:00Z","v":4581,"vw":23.376591},{"c":23.29,"h":23.33,"l":23.29,"n":224,"o":23.32,"t":"2026-09-21T15:30:00Z","v":8094,"vw":23.299783},{"c":23.27,"h":23.34,"l":23.27,"n":221,"o":23.29,"t":"2026-09-21T15:45:00Z","v":9051,"vw":23.289382},{"c":23.22,"h":23.26,"l":23.2,"n":328,"o":23.25,"t":"2026-09-21T16:00:00Z","v":13902,"vw":23.231687},{"c":23.17,"h":23.205,"l":23.16,"n":187,"o":23.2,"t":"2026-09-21T16:15:00Z","v":7140,"vw":23.185741},{"c":23.26,"h":23.285,"l":23.18,"n":128,"o":23.18,"t":"2026-09-21T16:30:00Z","v":4893,"vw":23.227692},{"c":23.28,"h":23.33,"l":23.28,"n":194,"o":23.29,"t":"2026-09-21T16:45:00Z","v":7545,"vw":23.310318},{"c":23.28,"h":23.29,"l":23.27,"n":98,"o":23.29,"t":"2026-09-21T17:00:00Z","v":3159,"vw":23.28158},{"c":23.27,"h":23.31,"l":23.27,"n":260,"o":23.2901,"t":"2026-09-21T17:15:00Z","v":8227,"vw":23.290991},{"c":23.21,"h":23.275,"l":23.2,"n":131,"o":23.275,"t":"2026-09-21T17:30:00Z","v":3072,"vw":23.234019},{"c":23.15,"h":23.19,"l":23.15,"n":183,"o":23.18,"t":"2026-09-21T17:45:00Z","v":6023,"vw":23.161172},{"c":23.23,"h":23.24,"l":23.16,"n":140,"o":23.16,"t":"2026-09-21T18:00:00Z","v":7159,"vw":23.181389},{"c":23.145,"h":23.23,"l":23.1301,"n":315,"o":23.23,"t":"2026-09-21T18:15:00Z","v":13657,"vw":23.177127},{"c":23.15,"h":23.16,"l":23.12,"n":244,"o":23.16,"t":"2026-09-21T18:30:00Z","v":8533,"vw":23.147469},{"c":23.16,"h":23.16,"l":23.13,"n":228,"o":23.1599,"t":"2026-09-21T18:45:00Z","v":5600,"vw":23.14873},{"c":23.14,"h":23.17,"l":23.13,"n":259,"o":23.16,"t":"2026-09-21T19:00:00Z","v":7691,"vw":23.149697},{"c":23.07,"h":23.16,"l":23.07,"n":348,"o":23.15,"t":"2026-09-21T19:15:00Z","v":9694,"vw":23.130125},{"c":22.88,"h":23.05,"l":22.88,"n":602,"o":23.05,"t":"2026-09-21T19:30:00Z","v":20692,"vw":22.97011},{"c":22.86,"h":22.93,"l":22.83,"n":1742,"o":22.88,"t":"2026-09-21T19:45:00Z","v":69176,"vw":22.873923},{"c":22.86,"h":22.86,"l":22.86,"n":28,"o":22.86,"t":"2026-09-21T20:00:00Z","v":106168,"vw":22.86},{"c":22.66,"h":23.1,"l":22.4401,"n":118,"o":23.1,"t":"2026-09-22T13:30:00Z","v":9165,"vw":22.98474},{"c":22.8,"h":22.8,"l":22.51,"n":190,"o":22.51,"t":"2026-09-22T13:45:00Z","v":11912,"vw":22.698054},{"c":22.58,"h":22.65,"l":22.51,"n":73,"o":22.635,"t":"2026-09-22T14:00:00Z","v":3545,"vw":22.589955},{"c":22.475,"h":22.56,"l":22.441,"n":216,"o":22.51,"t":"2026-09-22T14:15:00Z","v":8350,"vw":22.510661},{"c":22.51,"h":22.53,"l":22.43,"n":190,"o":22.5,"t":"2026-09-22T14:30:00Z","v":5769,"vw":22.476645},{"c":22.46,"h":22.515,"l":22.44,"n":394,"o":22.47,"t":"2026-09-22T14:45:00Z","v":16928,"vw":22.49145},{"c":22.25,"h":22.45,"l":22.25,"n":203,"o":22.43,"t":"2026-09-22T15:00:00Z","v":4572,"vw":22.386744},{"c":22.1418,"h":22.245,"l":22.12,"n":212,"o":22.24,"t":"2026-09-22T15:15:00Z","v":5560,"vw":22.181461},{"c":22.198,"h":22.198,"l":22.07,"n":275,"o":22.09,"t":"2026-09-22T15:30:00Z","v":9862,"vw":22.130713},{"c":22.215,"h":22.26,"l":22.18,"n":235,"o":22.2,"t":"2026-09-22T15:45:00Z","v":8830,"vw":22.21978},{"c":22.2831,"h":22.29,"l":22.21,"n":158,"o":22.235,"t":"2026-09-22T16:00:00Z","v":6397,"vw":22.250202},{"c":22.44,"h":22.44,"l":22.2889,"n":334,"o":22.2889,"t":"2026-09-22T16:15:00Z","v":9657,"vw":22.36611},{"c":22.43,"h":22.48,"l":22.415,"n":165,"o":22.42,"t":"2026-09-22T16:30:00Z","v":4978,"vw":22.447424},{"c":22.515,"h":22.515,"l":22.415,"n":252,"o":22.415,"t":"2026-09-22T16:45:00Z","v":10480,"vw":22.453411},{"c":22.52,"h":22.53,"l":22.46,"n":158,"o":22.52,"t":"2026-09-22T17:00:00Z","v":3025,"vw":22.506},{"c":22.55,"h":22.55,"l":22.505,"n":271,"o":22.53,"t":"2026-09-22T17:15:00Z","v":13715,"vw":22.52604},{"c":22.58,"h":22.6089,"l":22.575,"n":178,"o":22.575,"t":"2026-09-22T17:30:00Z","v":7557,"vw":22.593654},{"c":22.67,"h":22.7,"l":22.6,"n":426,"o":22.6,"t":"2026-09-22T17:45:00Z","v":13735,"vw":22.663278},{"c":22.515,"h":22.65,"l":22.515,"n":359,"o":22.65,"t":"2026-09-22T18:00:00Z","v":14215,"vw":22.564445},{"c":22.48,"h":22.55,"l":22.48,"n":293,"o":22.51,"t":"2026-09-22T18:15:00Z","v":12862,"vw":22.516484},{"c":22.37,"h":22.45,"l":22.37,"n":177,"o":22.45,"t":"2026-09-22T18:30:00Z","v":4204,"vw":22.394792},{"c":22.37,"h":22.41,"l":22.36,"n":256,"o":22.38,"t":"2026-09-22T18:45:00Z","v":9329,"vw":22.389016},{"c":22.24,"h":22.36,"l":22.24,"n":245,"o":22.36,"t":"2026-09-22T19:00:00Z","v":7757,"vw":22.295822},{"c":22.275,"h":22.28,"l":22.23,"n":465,"o":22.23,"t":"2026-09-22T19:15:00Z","v":11436,"vw":22.25484},{"c":22.31,"h":22.35,"l":22.27,"n":599,"o":22.27,"t":"2026-09-22T19:30:00Z","v":16919,"vw":22.309151},{"c":22.23,"h":22.32,"l":22.19,"n":1650,"o":22.32,"t":"2026-09-22T19:45:00Z","v":65100,"vw":22.257927},{"c":22.22,"h":22.22,"l":22.22,"n":27,"o":22.22,"t":"2026-09-22T20:00:00Z","v":89042,"vw":22.22},{"c":22.07,"h":22.41,"l":21.95,"n":142,"o":22,"t":"2026-09-23T13:30:00Z","v":10215,"vw":22.018512},{"c":22.14,"h":22.17,"l":22.05,"n":48,"o":22.1099,"t":"2026-09-23T13:45:00Z","v":1337,"vw":22.108059},{"c":22.1101,"h":22.23,"l":22.11,"n":167,"o":22.125,"t":"2026-09-23T14:00:00Z","v":6760,"vw":22.147716},{"c":22.185,"h":22.31,"l":22.1321,"n":349,"o":22.1321,"t":"2026-09-23T14:15:00Z","v":14316,"vw":22.246899},{"c":21.985,"h":22.23,"l":21.985,"n":314,"o":22.23,"t":"2026-09-23T14:30:00Z","v":18286,"vw":22.109621},{"c":21.94,"h":21.98,"l":21.93,"n":255,"o":21.95,"t":"2026-09-23T14:45:00Z","v":5362,"vw":21.953271},{"c":21.885,"h":21.885,"l":21.835,"n":164,"o":21.88,"t":"2026-09-23T15:00:00Z","v":3120,"vw":21.859615},{"c":21.89,"h":21.94,"l":21.86,"n":231,"o":21.86,"t":"2026-09-23T15:15:00Z","v":14539,"vw":21.878006},{"c":21.78,"h":21.875,"l":21.76,"n":356,"o":21.86,"t":"2026-09-23T15:30:00Z","v":15372,"vw":21.835716},{"c":21.8,"h":21.805,"l":21.77,"n":309,"o":21.805,"t":"2026-09-23T15:45:00Z","v":9662,"vw":21.78306},{"c":21.695,"h":21.82,"l":21.6808,"n":361,"o":21.81,"t":"2026-09-23T16:00:00Z","v":20547,"vw":21.765802},{"c":21.81,"h":21.81,"l":21.705,"n":269,"o":21.705,"t":"2026-09-23T16:15:00Z","v":14415,"vw":21.750531},{"c":21.71,"h":21.82,"l":21.71,"n":260,"o":21.82,"t":"2026-09-23T16:30:00Z","v":10026,"vw":21.788709},{"c":21.725,"h":21.74,"l":21.69,"n":286,"o":21.71,"t":"2026-09-23T16:45:00Z","v":10750,"vw":21.723984},{"c":21.7,"h":21.74,"l":21.64,"n":381,"o":21.73,"t":"2026-09-23T17:00:00Z","v":14355,"vw":21.699922},{"c":21.81,"h":21.81,"l":21.72,"n":411,"o":21.72,"t":"2026-09-23T17:15:00Z","v":27919,"vw":21.754469},{"c":21.775,"h":21.8024,"l":21.715,"n":296,"o":21.795,"t":"2026-09-23T17:30:00Z","v":10007,"vw":21.769042},{"c":21.73,"h":21.76,"l":21.71,"n":135,"o":21.76,"t":"2026-09-23T17:45:00Z","v":3468,"vw":21.733467},{"c":21.785,"h":21.8,"l":21.705,"n":324,"o":21.75,"t":"2026-09-23T18:00:00Z","v":12639,"vw":21.750864},{"c":21.72,"h":21.78,"l":21.7,"n":199,"o":21.77,"t":"2026-09-23T18:15:00Z","v":6337,"vw":21.744522},{"c":21.69,"h":21.73,"l":21.61,"n":459,"o":21.7,"t":"2026-09-23T18:30:00Z","v":21155,"vw":21.667328},{"c":21.67,"h":21.695,"l":21.64,"n":401,"o":21.67,"t":"2026-09-23T18:45:00Z","v":13920,"vw":21.666372},{"c":21.67,"h":21.68,"l":21.64,"n":403,"o":21.67,"t":"2026-09-23T19:00:00Z","v":11214,"vw":21.661309},{"c":21.62,"h":21.68,"l":21.61,"n":414,"o":21.68,"t":"2026-09-23T19:15:00Z","v":14417,"vw":21.634707},{"c":21.64,"h":21.7,"l":21.6,"n":945,"o":21.62,"t":"2026-09-23T19:30:00Z","v":39209,"vw":21.646583},{"c":21.69,"h":21.73,"l":21.54,"n":2548,"o":21.64,"t":"2026-09-23T19:45:00Z","v":163912,"vw":21.64789},{"c":21.69,"h":21.69,"l":21.69,"n":29,"o":21.69,"t":"2026-09-23T20:00:00Z","v":278849,"vw":21.69},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-09-24T13:00:00Z","v":160,"vw":21.79},{"c":21.745,"h":21.745,"l":21.69,"n":42,"o":21.69,"t":"2026-09-24T13:30:00Z","v":4991,"vw":21.699705},{"c":21.43,"h":21.61,"l":21.3527,"n":211,"o":21.58,"t":"2026-09-24T13:45:00Z","v":24675,"vw":21.440999},{"c":21.51,"h":21.605,"l":21.295,"n":378,"o":21.42,"t":"2026-09-24T14:00:00Z","v":21432,"vw":21.38891},{"c":21.58,"h":21.59,"l":21.5,"n":103,"o":21.5,"t":"2026-09-24T14:15:00Z","v":3781,"vw":21.553761},{"c":21.55,"h":21.6,"l":21.51,"n":139,"o":21.555,"t":"2026-09-24T14:30:00Z","v":3877,"vw":21.558449},{"c":21.55,"h":21.585,"l":21.54,"n":99,"o":21.54,"t":"2026-09-24T14:45:00Z","v":5844,"vw":21.547073},{"c":21.52,"h":21.55,"l":21.52,"n":124,"o":21.52,"t":"2026-09-24T15:00:00Z","v":3355,"vw":21.531786},{"c":21.545,"h":21.56,"l":21.52,"n":176,"o":21.53,"t":"2026-09-24T15:15:00Z","v":7753,"vw":21.534722},{"c":21.56,"h":21.605,"l":21.545,"n":238,"o":21.545,"t":"2026-09-24T15:30:00Z","v":9111,"vw":21.574955},{"c":21.685,"h":21.76,"l":21.525,"n":624,"o":21.56,"t":"2026-09-24T15:45:00Z","v":53706,"vw":21.709517},{"c":21.745,"h":21.745,"l":21.66,"n":326,"o":21.685,"t":"2026-09-24T16:00:00Z","v":11516,"vw":21.711604},{"c":21.965,"h":22.015,"l":21.76,"n":615,"o":21.76,"t":"2026-09-24T16:15:00Z","v":26442,"vw":21.924271},{"c":21.89,"h":21.94,"l":21.89,"n":367,"o":21.94,"t":"2026-09-24T16:30:00Z","v":14261,"vw":21.914457},{"c":21.86,"h":21.9192,"l":21.86,"n":320,"o":21.875,"t":"2026-09-24T16:45:00Z","v":16268,"vw":21.889944},{"c":21.83,"h":21.86,"l":21.785,"n":363,"o":21.86,"t":"2026-09-24T17:00:00Z","v":15465,"vw":21.824267},{"c":21.86,"h":21.93,"l":21.83,"n":473,"o":21.83,"t":"2026-09-24T17:15:00Z","v":22923,"vw":21.863264},{"c":21.83,"h":21.865,"l":21.82,"n":334,"o":21.86,"t":"2026-09-24T17:30:00Z","v":10685,"vw":21.835209},{"c":21.9,"h":21.9,"l":21.83,"n":252,"o":21.83,"t":"2026-09-24T17:45:00Z","v":8658,"vw":21.86151},{"c":21.775,"h":21.91,"l":21.775,"n":356,"o":21.91,"t":"2026-09-24T18:00:00Z","v":20283,"vw":21.866056},{"c":21.75,"h":21.8,"l":21.72,"n":356,"o":21.8,"t":"2026-09-24T18:15:00Z","v":14941,"vw":21.762294},{"c":21.72,"h":21.77,"l":21.7,"n":381,"o":21.76,"t":"2026-09-24T18:30:00Z","v":12608,"vw":21.738846},{"c":21.72,"h":21.735,"l":21.69,"n":414,"o":21.71,"t":"2026-09-24T18:45:00Z","v":11037,"vw":21.715179},{"c":21.69,"h":21.735,"l":21.69,"n":525,"o":21.72,"t":"2026-09-24T19:00:00Z","v":20941,"vw":21.708844},{"c":21.72,"h":21.735,"l":21.65,"n":664,"o":21.68,"t":"2026-09-24T19:15:00Z","v":24875,"vw":21.691373},{"c":21.72,"h":21.73,"l":21.66,"n":825,"o":21.715,"t":"2026-09-24T19:30:00Z","v":27159,"vw":21.691536},{"c":21.64,"h":21.73,"l":21.61,"n":2409,"o":21.72,"t":"2026-09-24T19:45:00Z","v":115729,"vw":21.65943},{"c":21.62,"h":21.62,"l":21.62,"n":19,"o":21.62,"t":"2026-09-24T20:00:00Z","v":142190,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-09-24T20:30:00Z","v":293,"vw":21.62},{"c":21.66,"h":21.99,"l":21.56,"n":81,"o":21.79,"t":"2026-09-25T13:30:00Z","v":12290,"vw":21.76046},{"c":21.94,"h":21.98,"l":21.66,"n":131,"o":21.66,"t":"2026-09-25T13:45:00Z","v":5622,"vw":21.835655},{"c":21.8,"h":21.82,"l":21.625,"n":116,"o":21.82,"t":"2026-09-25T14:00:00Z","v":9129,"vw":21.73045},{"c":21.88,"h":21.94,"l":21.87,"n":102,"o":21.87,"t":"2026-09-25T14:15:00Z","v":8395,"vw":21.878418},{"c":21.91,"h":21.93,"l":21.85,"n":155,"o":21.93,"t":"2026-09-25T14:30:00Z","v":7748,"vw":21.905271},{"c":21.885,"h":21.98,"l":21.88,"n":234,"o":21.93,"t":"2026-09-25T14:45:00Z","v":11577,"vw":21.915333},{"c":21.905,"h":21.96,"l":21.89,"n":183,"o":21.92,"t":"2026-09-25T15:00:00Z","v":10452,"vw":21.936025},{"c":21.92,"h":21.95,"l":21.86,"n":306,"o":21.905,"t":"2026-09-25T15:15:00Z","v":9331,"vw":21.896611},{"c":21.905,"h":22,"l":21.9,"n":361,"o":21.92,"t":"2026-09-25T15:30:00Z","v":17205,"vw":21.954254},{"c":21.99,"h":21.99,"l":21.88,"n":338,"o":21.905,"t":"2026-09-25T15:45:00Z","v":16731,"vw":21.911607},{"c":22.02,"h":22.05,"l":22.01,"n":348,"o":22.01,"t":"2026-09-25T16:00:00Z","v":13573,"vw":22.035037},{"c":22.04,"h":22.05,"l":22,"n":322,"o":22.03,"t":"2026-09-25T16:15:00Z","v":21476,"vw":22.032738},{"c":22.09,"h":22.09,"l":22,"n":271,"o":22.06,"t":"2026-09-25T16:30:00Z","v":11367,"vw":22.033707},{"c":22.05,"h":22.08,"l":22.04,"n":185,"o":22.08,"t":"2026-09-25T16:45:00Z","v":6383,"vw":22.051468},{"c":22.075,"h":22.1,"l":22.045,"n":84,"o":22.045,"t":"2026-09-25T17:00:00Z","v":4201,"vw":22.059843},{"c":22.06,"h":22.07,"l":22.03,"n":261,"o":22.06,"t":"2026-09-25T17:15:00Z","v":10533,"vw":22.051273},{"c":22.0345,"h":22.07,"l":22.02,"n":200,"o":22.06,"t":"2026-09-25T17:30:00Z","v":8105,"vw":22.039263},{"c":22.07,"h":22.07,"l":22.05,"n":180,"o":22.05,"t":"2026-09-25T17:45:00Z","v":8664,"vw":22.053689},{"c":22.09,"h":22.095,"l":22.06,"n":235,"o":22.075,"t":"2026-09-25T18:00:00Z","v":9448,"vw":22.071805},{"c":22.1,"h":22.1,"l":22.09,"n":209,"o":22.09,"t":"2026-09-25T18:15:00Z","v":9175,"vw":22.097067},{"c":22.1151,"h":22.12,"l":22.07,"n":348,"o":22.1,"t":"2026-09-25T18:30:00Z","v":12154,"vw":22.097238},{"c":22.12,"h":22.16,"l":22.115,"n":375,"o":22.115,"t":"2026-09-25T18:45:00Z","v":15368,"vw":22.131234},{"c":22.1,"h":22.12,"l":22.075,"n":407,"o":22.12,"t":"2026-09-25T19:00:00Z","v":22790,"vw":22.09207},{"c":22.01,"h":22.09,"l":21.99,"n":837,"o":22.09,"t":"2026-09-25T19:15:00Z","v":85266,"vw":22.032055},{"c":22.09,"h":22.095,"l":21.99,"n":535,"o":22,"t":"2026-09-25T19:30:00Z","v":18812,"vw":22.026695},{"c":22.09,"h":22.15,"l":22.075,"n":1771,"o":22.095,"t":"2026-09-25T19:45:00Z","v":79721,"vw":22.105863},{"c":22.12,"h":22.12,"l":22.1,"n":30,"o":22.1,"t":"2026-09-25T20:00:00Z","v":97649,"vw":22.119978},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-09-28T11:30:00Z","v":101,"vw":22.2},{"c":21.635,"h":22.81,"l":21.565,"n":108,"o":22.51,"t":"2026-09-28T13:30:00Z","v":11641,"vw":21.971285},{"c":21.845,"h":21.91,"l":21.635,"n":251,"o":21.635,"t":"2026-09-28T13:45:00Z","v":24340,"vw":21.835008},{"c":21.92,"h":22,"l":21.83,"n":294,"o":21.84,"t":"2026-09-28T14:00:00Z","v":9524,"vw":21.895532},{"c":21.94,"h":21.94,"l":21.87,"n":119,"o":21.8837,"t":"2026-09-28T14:15:00Z","v":4572,"vw":21.898851},{"c":21.88,"h":21.95,"l":21.8,"n":160,"o":21.95,"t":"2026-09-28T14:30:00Z","v":7589,"vw":21.861485},{"c":21.77,"h":21.8731,"l":21.74,"n":142,"o":21.8731,"t":"2026-09-28T14:45:00Z","v":10459,"vw":21.816911},{"c":21.76,"h":21.82,"l":21.74,"n":235,"o":21.76,"t":"2026-09-28T15:00:00Z","v":11857,"vw":21.780152},{"c":21.68,"h":21.77,"l":21.67,"n":202,"o":21.74,"t":"2026-09-28T15:15:00Z","v":7649,"vw":21.724203},{"c":21.72,"h":21.74,"l":21.69,"n":280,"o":21.7,"t":"2026-09-28T15:30:00Z","v":9004,"vw":21.708089},{"c":21.68,"h":21.7034,"l":21.6642,"n":215,"o":21.7,"t":"2026-09-28T15:45:00Z","v":6304,"vw":21.687346},{"c":21.8,"h":21.81,"l":21.7,"n":221,"o":21.7,"t":"2026-09-28T16:00:00Z","v":7758,"vw":21.748214},{"c":21.9,"h":21.91,"l":21.79,"n":240,"o":21.79,"t":"2026-09-28T16:15:00Z","v":16853,"vw":21.869822},{"c":21.7725,"h":21.9,"l":21.7725,"n":225,"o":21.9,"t":"2026-09-28T16:30:00Z","v":17623,"vw":21.809146},{"c":21.79,"h":21.795,"l":21.75,"n":120,"o":21.795,"t":"2026-09-28T16:45:00Z","v":4004,"vw":21.777889},{"c":21.84,"h":21.91,"l":21.75,"n":270,"o":21.77,"t":"2026-09-28T17:00:00Z","v":19967,"vw":21.810907},{"c":21.79,"h":21.85,"l":21.771,"n":92,"o":21.81,"t":"2026-09-28T17:15:00Z","v":6462,"vw":21.793048},{"c":21.725,"h":21.81,"l":21.72,"n":217,"o":21.79,"t":"2026-09-28T17:30:00Z","v":9241,"vw":21.785474},{"c":21.75,"h":21.76,"l":21.72,"n":171,"o":21.72,"t":"2026-09-28T17:45:00Z","v":5378,"vw":21.740342},{"c":21.7375,"h":21.76,"l":21.69,"n":190,"o":21.74,"t":"2026-09-28T18:00:00Z","v":7305,"vw":21.722548},{"c":21.74,"h":21.74,"l":21.73,"n":177,"o":21.7324,"t":"2026-09-28T18:15:00Z","v":5334,"vw":21.735733},{"c":21.755,"h":21.76,"l":21.73,"n":185,"o":21.73,"t":"2026-09-28T18:30:00Z","v":7729,"vw":21.745331},{"c":21.72,"h":21.75,"l":21.72,"n":237,"o":21.7401,"t":"2026-09-28T18:45:00Z","v":6681,"vw":21.735519},{"c":21.61,"h":21.71,"l":21.61,"n":188,"o":21.71,"t":"2026-09-28T19:00:00Z","v":5395,"vw":21.661404},{"c":21.615,"h":21.622,"l":21.55,"n":344,"o":21.605,"t":"2026-09-28T19:15:00Z","v":11345,"vw":21.586818},{"c":21.579,"h":21.67,"l":21.565,"n":545,"o":21.639,"t":"2026-09-28T19:30:00Z","v":17260,"vw":21.61527},{"c":21.61,"h":21.63,"l":21.56,"n":1286,"o":21.56,"t":"2026-09-28T19:45:00Z","v":50403,"vw":21.59815},{"c":21.61,"h":21.61,"l":21.61,"n":42,"o":21.61,"t":"2026-09-28T20:00:00Z","v":206268,"vw":21.61},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-09-28T23:30:00Z","v":100,"vw":22.61},{"c":21.7279,"h":21.7279,"l":21.7279,"n":1,"o":21.7279,"t":"2026-09-29T12:45:00Z","v":100,"vw":21.7279},{"c":21.61,"h":21.61,"l":21.3259,"n":95,"o":21.48,"t":"2026-09-29T13:30:00Z","v":12385,"vw":21.494201},{"c":21.575,"h":21.61,"l":21.49,"n":98,"o":21.51,"t":"2026-09-29T13:45:00Z","v":3408,"vw":21.558982},{"c":21.65,"h":21.665,"l":21.54,"n":125,"o":21.595,"t":"2026-09-29T14:00:00Z","v":5720,"vw":21.61398},{"c":21.64,"h":21.7,"l":21.62,"n":161,"o":21.6728,"t":"2026-09-29T14:15:00Z","v":8273,"vw":21.65279},{"c":21.69,"h":21.69,"l":21.65,"n":154,"o":21.65,"t":"2026-09-29T14:30:00Z","v":5027,"vw":21.674154},{"c":21.74,"h":21.78,"l":21.66,"n":232,"o":21.67,"t":"2026-09-29T14:45:00Z","v":9771,"vw":21.716176},{"c":21.7,"h":21.72,"l":21.68,"n":198,"o":21.715,"t":"2026-09-29T15:00:00Z","v":6797,"vw":21.693747},{"c":21.63,"h":21.69,"l":21.63,"n":186,"o":21.69,"t":"2026-09-29T15:15:00Z","v":6820,"vw":21.669927},{"c":21.64,"h":21.69,"l":21.63,"n":234,"o":21.64,"t":"2026-09-29T15:30:00Z","v":15427,"vw":21.66403},{"c":21.63,"h":21.68,"l":21.63,"n":280,"o":21.66,"t":"2026-09-29T15:45:00Z","v":9399,"vw":21.656049},{"c":21.61,"h":21.65,"l":21.56,"n":302,"o":21.6101,"t":"2026-09-29T16:00:00Z","v":26219,"vw":21.614621},{"c":21.58,"h":21.64,"l":21.58,"n":237,"o":21.61,"t":"2026-09-29T16:15:00Z","v":10277,"vw":21.602111},{"c":21.58,"h":21.61,"l":21.58,"n":117,"o":21.6,"t":"2026-09-29T16:30:00Z","v":6348,"vw":21.600265},{"c":21.67,"h":21.67,"l":21.6,"n":274,"o":21.6,"t":"2026-09-29T16:45:00Z","v":9579,"vw":21.639794},{"c":21.68,"h":21.68,"l":21.67,"n":154,"o":21.68,"t":"2026-09-29T17:00:00Z","v":4678,"vw":21.678272},{"c":21.67,"h":21.69,"l":21.655,"n":204,"o":21.67,"t":"2026-09-29T17:15:00Z","v":5674,"vw":21.669404},{"c":21.68,"h":21.71,"l":21.67,"n":224,"o":21.69,"t":"2026-09-29T17:30:00Z","v":9867,"vw":21.68545},{"c":21.67,"h":21.7,"l":21.655,"n":123,"o":21.7,"t":"2026-09-29T17:45:00Z","v":3685,"vw":21.667669},{"c":21.67,"h":21.7,"l":21.6501,"n":356,"o":21.67,"t":"2026-09-29T18:00:00Z","v":14041,"vw":21.678547},{"c":21.675,"h":21.72,"l":21.675,"n":308,"o":21.69,"t":"2026-09-29T18:15:00Z","v":8303,"vw":21.701113},{"c":21.69,"h":21.72,"l":21.67,"n":241,"o":21.69,"t":"2026-09-29T18:30:00Z","v":8599,"vw":21.697272},{"c":21.695,"h":21.7,"l":21.67,"n":193,"o":21.69,"t":"2026-09-29T18:45:00Z","v":5476,"vw":21.691169},{"c":21.75,"h":21.75,"l":21.695,"n":232,"o":21.695,"t":"2026-09-29T19:00:00Z","v":10396,"vw":21.728655},{"c":21.76,"h":21.765,"l":21.74,"n":227,"o":21.75,"t":"2026-09-29T19:15:00Z","v":11130,"vw":21.75468},{"c":21.84,"h":21.85,"l":21.76,"n":604,"o":21.76,"t":"2026-09-29T19:30:00Z","v":23985,"vw":21.819855},{"c":21.87,"h":21.91,"l":21.82,"n":1616,"o":21.845,"t":"2026-09-29T19:45:00Z","v":78110,"vw":21.863811},{"c":21.88,"h":21.88,"l":21.88,"n":24,"o":21.88,"t":"2026-09-29T20:00:00Z","v":87535,"vw":21.88},{"c":22.05,"h":22.095,"l":21.79,"n":219,"o":21.84,"t":"2026-09-30T13:30:00Z","v":22839,"vw":21.95911},{"c":22.015,"h":22.22,"l":21.905,"n":117,"o":22.11,"t":"2026-09-30T13:45:00Z","v":5680,"vw":22.04862},{"c":22.05,"h":22.06,"l":21.84,"n":92,"o":22,"t":"2026-09-30T14:00:00Z","v":4282,"vw":22.008149},{"c":21.78,"h":22.07,"l":21.77,"n":167,"o":22.07,"t":"2026-09-30T14:15:00Z","v":8559,"vw":21.927723},{"c":21.8,"h":21.87,"l":21.77,"n":193,"o":21.8,"t":"2026-09-30T14:30:00Z","v":10866,"vw":21.820552},{"c":21.76,"h":21.83,"l":21.75,"n":134,"o":21.83,"t":"2026-09-30T14:45:00Z","v":6272,"vw":21.77934},{"c":21.755,"h":21.78,"l":21.735,"n":139,"o":21.74,"t":"2026-09-30T15:00:00Z","v":5559,"vw":21.758428},{"c":21.725,"h":21.79,"l":21.69,"n":204,"o":21.78,"t":"2026-09-30T15:15:00Z","v":7360,"vw":21.727637},{"c":21.625,"h":21.725,"l":21.61,"n":94,"o":21.725,"t":"2026-09-30T15:30:00Z","v":6343,"vw":21.69609},{"c":21.57,"h":21.64,"l":21.57,"n":113,"o":21.62,"t":"2026-09-30T15:45:00Z","v":4341,"vw":21.602043},{"c":21.67,"h":21.68,"l":21.575,"n":187,"o":21.58,"t":"2026-09-30T16:00:00Z","v":12140,"vw":21.644757},{"c":21.65,"h":21.7,"l":21.65,"n":185,"o":21.69,"t":"2026-09-30T16:15:00Z","v":5577,"vw":21.677647},{"c":21.635,"h":21.64,"l":21.63,"n":106,"o":21.63,"t":"2026-09-30T16:30:00Z","v":2929,"vw":21.635383},{"c":21.69,"h":21.69,"l":21.63,"n":215,"o":21.64,"t":"2026-09-30T16:45:00Z","v":7019,"vw":21.649498},{"c":21.7,"h":21.73,"l":21.65,"n":213,"o":21.675,"t":"2026-09-30T17:00:00Z","v":33229,"vw":21.723319},{"c":21.6,"h":21.7,"l":21.6,"n":231,"o":21.7,"t":"2026-09-30T17:15:00Z","v":7901,"vw":21.648546},{"c":21.6,"h":21.62,"l":21.59,"n":146,"o":21.6,"t":"2026-09-30T17:30:00Z","v":6211,"vw":21.61101},{"c":21.64,"h":21.64,"l":21.57,"n":217,"o":21.6,"t":"2026-09-30T17:45:00Z","v":6320,"vw":21.601704},{"c":21.56,"h":21.65,"l":21.56,"n":202,"o":21.64,"t":"2026-09-30T18:00:00Z","v":5858,"vw":21.609223},{"c":21.54,"h":21.55,"l":21.52,"n":182,"o":21.55,"t":"2026-09-30T18:15:00Z","v":4144,"vw":21.537891},{"c":21.515,"h":21.55,"l":21.47,"n":303,"o":21.55,"t":"2026-09-30T18:30:00Z","v":13606,"vw":21.511476},{"c":21.48,"h":21.515,"l":21.42,"n":414,"o":21.515,"t":"2026-09-30T18:45:00Z","v":14961,"vw":21.472684},{"c":21.545,"h":21.57,"l":21.49,"n":337,"o":21.49,"t":"2026-09-30T19:00:00Z","v":10473,"vw":21.535606},{"c":21.52,"h":21.58,"l":21.52,"n":349,"o":21.545,"t":"2026-09-30T19:15:00Z","v":13905,"vw":21.551228},{"c":21.64,"h":21.659,"l":21.525,"n":626,"o":21.525,"t":"2026-09-30T19:30:00Z","v":21195,"vw":21.603674},{"c":21.66,"h":21.81,"l":21.64,"n":1405,"o":21.64,"t":"2026-09-30T19:45:00Z","v":65885,"vw":21.725073},{"c":21.68,"h":21.68,"l":21.68,"n":21,"o":21.68,"t":"2026-09-30T20:00:00Z","v":251091,"vw":21.68},{"c":21.4,"h":21.655,"l":21.305,"n":210,"o":21.47,"t":"2026-10-01T13:30:00Z","v":48625,"vw":21.503437},{"c":21.35,"h":21.505,"l":21.32,"n":334,"o":21.42,"t":"2026-10-01T13:45:00Z","v":19757,"vw":21.442618},{"c":21.24,"h":21.28,"l":21.13,"n":312,"o":21.27,"t":"2026-10-01T14:00:00Z","v":13953,"vw":21.215484},{"c":21.26,"h":21.29,"l":21.23,"n":213,"o":21.25,"t":"2026-10-01T14:15:00Z","v":9158,"vw":21.256038},{"c":21.285,"h":21.335,"l":21.2,"n":411,"o":21.26,"t":"2026-10-01T14:30:00Z","v":18806,"vw":21.27578},{"c":21.3529,"h":21.385,"l":21.29,"n":343,"o":21.3,"t":"2026-10-01T14:45:00Z","v":15799,"vw":21.330133},{"c":21.19,"h":21.33,"l":21.17,"n":232,"o":21.33,"t":"2026-10-01T15:00:00Z","v":16484,"vw":21.261045},{"c":21.25,"h":21.25,"l":21.1575,"n":406,"o":21.18,"t":"2026-10-01T15:15:00Z","v":30308,"vw":21.20884},{"c":21.39,"h":21.4,"l":21.2,"n":456,"o":21.23,"t":"2026-10-01T15:30:00Z","v":23037,"vw":21.284181},{"c":21.515,"h":21.525,"l":21.42,"n":213,"o":21.42,"t":"2026-10-01T15:45:00Z","v":8353,"vw":21.476975},{"c":21.52,"h":21.57,"l":21.5,"n":250,"o":21.5,"t":"2026-10-01T16:00:00Z","v":9742,"vw":21.544248},{"c":21.595,"h":21.65,"l":21.51,"n":427,"o":21.53,"t":"2026-10-01T16:15:00Z","v":26978,"vw":21.549875},{"c":21.73,"h":21.73,"l":21.6199,"n":317,"o":21.62,"t":"2026-10-01T16:30:00Z","v":17226,"vw":21.649652},{"c":21.74,"h":21.76,"l":21.7,"n":347,"o":21.745,"t":"2026-10-01T16:45:00Z","v":21777,"vw":21.733102},{"c":21.59,"h":21.74,"l":21.545,"n":638,"o":21.72,"t":"2026-10-01T17:00:00Z","v":38346,"vw":21.586386},{"c":21.68,"h":21.69,"l":21.6,"n":362,"o":21.605,"t":"2026-10-01T17:15:00Z","v":13982,"vw":21.661977},{"c":21.8,"h":21.8,"l":21.65,"n":397,"o":21.665,"t":"2026-10-01T17:30:00Z","v":19257,"vw":21.706643},{"c":21.76,"h":21.76,"l":21.71,"n":247,"o":21.76,"t":"2026-10-01T17:45:00Z","v":9637,"vw":21.738443},{"c":21.68,"h":21.73,"l":21.63,"n":352,"o":21.73,"t":"2026-10-01T18:00:00Z","v":11499,"vw":21.680162},{"c":21.65,"h":21.7,"l":21.63,"n":318,"o":21.69,"t":"2026-10-01T18:15:00Z","v":17932,"vw":21.669816},{"c":21.65,"h":21.69,"l":21.61,"n":309,"o":21.65,"t":"2026-10-01T18:30:00Z","v":11110,"vw":21.648262},{"c":21.69,"h":21.705,"l":21.61,"n":364,"o":21.63,"t":"2026-10-01T18:45:00Z","v":22481,"vw":21.629334},{"c":21.7317,"h":21.74,"l":21.7,"n":348,"o":21.7,"t":"2026-10-01T19:00:00Z","v":19772,"vw":21.718686},{"c":21.81,"h":21.82,"l":21.7239,"n":548,"o":21.735,"t":"2026-10-01T19:15:00Z","v":26701,"vw":21.783379},{"c":21.87,"h":21.91,"l":21.8,"n":973,"o":21.82,"t":"2026-10-01T19:30:00Z","v":59077,"vw":21.86993},{"c":21.97,"h":22,"l":21.88,"n":1972,"o":21.88,"t":"2026-10-01T19:45:00Z","v":121898,"vw":21.936447},{"c":21.98,"h":21.98,"l":21.98,"n":40,"o":21.98,"t":"2026-10-01T20:00:00Z","v":121304,"vw":21.98},{"c":21.94,"h":22.08,"l":21.79,"n":192,"o":22.05,"t":"2026-10-02T13:30:00Z","v":10199,"vw":22.024162},{"c":22,"h":22.27,"l":21.94,"n":348,"o":22.01,"t":"2026-10-02T13:45:00Z","v":28037,"vw":22.115887},{"c":22.21,"h":22.21,"l":21.92,"n":180,"o":21.92,"t":"2026-10-02T14:00:00Z","v":9391,"vw":21.998521},{"c":22.345,"h":22.37,"l":22.13,"n":197,"o":22.205,"t":"2026-10-02T14:15:00Z","v":8231,"vw":22.280528},{"c":22.265,"h":22.38,"l":22.265,"n":132,"o":22.37,"t":"2026-10-02T14:30:00Z","v":3940,"vw":22.337404},{"c":22.22,"h":22.27,"l":22.21,"n":204,"o":22.245,"t":"2026-10-02T14:45:00Z","v":7906,"vw":22.24196},{"c":22.06,"h":22.22,"l":22.06,"n":323,"o":22.2,"t":"2026-10-02T15:00:00Z","v":12351,"vw":22.132604},{"c":22.05,"h":22.065,"l":21.985,"n":327,"o":22.065,"t":"2026-10-02T15:15:00Z","v":16464,"vw":22.016792},{"c":22.05,"h":22.09,"l":22.05,"n":321,"o":22.05,"t":"2026-10-02T15:30:00Z","v":20143,"vw":22.068482},{"c":22.06,"h":22.07,"l":22.03,"n":141,"o":22.04,"t":"2026-10-02T15:45:00Z","v":8360,"vw":22.056521},{"c":22.05,"h":22.08,"l":22.02,"n":510,"o":22.08,"t":"2026-10-02T16:00:00Z","v":13696,"vw":22.053213},{"c":22.03,"h":22.09,"l":22.01,"n":276,"o":22.05,"t":"2026-10-02T16:15:00Z","v":9695,"vw":22.073403},{"c":22.01,"h":22.05,"l":22.01,"n":187,"o":22.025,"t":"2026-10-02T16:30:00Z","v":5792,"vw":22.027045},{"c":22.01,"h":22.045,"l":22.005,"n":159,"o":22.01,"t":"2026-10-02T16:45:00Z","v":4991,"vw":22.032976},{"c":22.06,"h":22.07,"l":22.03,"n":162,"o":22.03,"t":"2026-10-02T17:00:00Z","v":7025,"vw":22.056171},{"c":22.02,"h":22.055,"l":22.02,"n":130,"o":22.055,"t":"2026-10-02T17:15:00Z","v":3865,"vw":22.041056},{"c":22.065,"h":22.08,"l":22.02,"n":161,"o":22.04,"t":"2026-10-02T17:30:00Z","v":7129,"vw":22.046149},{"c":21.945,"h":22.065,"l":21.945,"n":223,"o":22.065,"t":"2026-10-02T17:45:00Z","v":9626,"vw":22.030154},{"c":21.96,"h":21.97,"l":21.92,"n":144,"o":21.95,"t":"2026-10-02T18:00:00Z","v":10173,"vw":21.949231},{"c":21.885,"h":21.95,"l":21.885,"n":124,"o":21.95,"t":"2026-10-02T18:15:00Z","v":4856,"vw":21.933983},{"c":21.95,"h":21.95,"l":21.895,"n":263,"o":21.895,"t":"2026-10-02T18:30:00Z","v":7886,"vw":21.915778},{"c":21.975,"h":21.99,"l":21.9401,"n":136,"o":21.97,"t":"2026-10-02T18:45:00Z","v":4475,"vw":21.972987},{"c":22.005,"h":22.0399,"l":21.97,"n":204,"o":21.97,"t":"2026-10-02T19:00:00Z","v":6601,"vw":21.994321},{"c":21.965,"h":21.99,"l":21.94,"n":291,"o":21.985,"t":"2026-10-02T19:15:00Z","v":12556,"vw":21.96997},{"c":21.96,"h":21.9899,"l":21.9001,"n":550,"o":21.96,"t":"2026-10-02T19:30:00Z","v":22563,"vw":21.951802},{"c":21.9,"h":21.985,"l":21.9,"n":1533,"o":21.965,"t":"2026-10-02T19:45:00Z","v":70928,"vw":21.929501},{"c":22.05,"h":22.05,"l":21.92,"n":47,"o":21.92,"t":"2026-10-02T20:00:00Z","v":126739,"vw":21.927775},{"c":22.42,"h":22.43,"l":22.04,"n":168,"o":22.08,"t":"2026-10-05T13:30:00Z","v":27513,"vw":22.13229},{"c":22.18,"h":22.521,"l":22.01,"n":295,"o":22.32,"t":"2026-10-05T13:45:00Z","v":11808,"vw":22.380518},{"c":22.475,"h":22.55,"l":22.13,"n":237,"o":22.195,"t":"2026-10-05T14:00:00Z","v":13401,"vw":22.4204},{"c":22.6,"h":22.61,"l":22.36,"n":207,"o":22.605,"t":"2026-10-05T14:15:00Z","v":12563,"vw":22.525424},{"c":22.435,"h":22.57,"l":22.3755,"n":316,"o":22.56,"t":"2026-10-05T14:30:00Z","v":10722,"vw":22.474358},{"c":22.48,"h":22.52,"l":22.38,"n":224,"o":22.45,"t":"2026-10-05T14:45:00Z","v":6388,"vw":22.439934},{"c":22.615,"h":22.615,"l":22.47,"n":332,"o":22.48,"t":"2026-10-05T15:00:00Z","v":15033,"vw":22.530057},{"c":22.66,"h":22.69,"l":22.62,"n":271,"o":22.62,"t":"2026-10-05T15:15:00Z","v":12418,"vw":22.652488},{"c":22.555,"h":22.665,"l":22.553,"n":377,"o":22.665,"t":"2026-10-05T15:30:00Z","v":12062,"vw":22.600748},{"c":22.6,"h":22.6,"l":22.55,"n":263,"o":22.55,"t":"2026-10-05T15:45:00Z","v":6225,"vw":22.585244},{"c":22.585,"h":22.6,"l":22.58,"n":229,"o":22.58,"t":"2026-10-05T16:00:00Z","v":9576,"vw":22.588303},{"c":22.59,"h":22.61,"l":22.5823,"n":124,"o":22.585,"t":"2026-10-05T16:15:00Z","v":5042,"vw":22.585102},{"c":22.6175,"h":22.68,"l":22.6,"n":292,"o":22.62,"t":"2026-10-05T16:30:00Z","v":10304,"vw":22.628829},{"c":22.655,"h":22.69,"l":22.6212,"n":227,"o":22.6212,"t":"2026-10-05T16:45:00Z","v":9592,"vw":22.644443},{"c":22.56,"h":22.68,"l":22.56,"n":194,"o":22.68,"t":"2026-10-05T17:00:00Z","v":5428,"vw":22.640639},{"c":22.47,"h":22.59,"l":22.47,"n":259,"o":22.56,"t":"2026-10-05T17:15:00Z","v":10130,"vw":22.552116},{"c":22.49,"h":22.49,"l":22.44,"n":442,"o":22.48,"t":"2026-10-05T17:30:00Z","v":16086,"vw":22.472897},{"c":22.4,"h":22.51,"l":22.39,"n":445,"o":22.48,"t":"2026-10-05T17:45:00Z","v":20162,"vw":22.469146},{"c":22.375,"h":22.43,"l":22.375,"n":345,"o":22.4,"t":"2026-10-05T18:00:00Z","v":10583,"vw":22.398307},{"c":22.175,"h":22.38,"l":22.17,"n":805,"o":22.38,"t":"2026-10-05T18:15:00Z","v":41978,"vw":22.270078},{"c":22.19,"h":22.21,"l":22.15,"n":328,"o":22.2,"t":"2026-10-05T18:30:00Z","v":12948,"vw":22.179466},{"c":22.19,"h":22.2,"l":22.16,"n":402,"o":22.18,"t":"2026-10-05T18:45:00Z","v":14876,"vw":22.182135},{"c":22.055,"h":22.23,"l":22.02,"n":1019,"o":22.2,"t":"2026-10-05T19:00:00Z","v":50737,"vw":22.151689},{"c":22.065,"h":22.065,"l":21.92,"n":874,"o":22.04,"t":"2026-10-05T19:15:00Z","v":65098,"vw":21.978452},{"c":22.03,"h":22.065,"l":21.92,"n":1066,"o":22.065,"t":"2026-10-05T19:30:00Z","v":42257,"vw":21.983512},{"c":22.02,"h":22.03,"l":21.89,"n":2220,"o":22.03,"t":"2026-10-05T19:45:00Z","v":133212,"vw":21.978115},{"c":22.01,"h":22.02,"l":22.01,"n":29,"o":22.02,"t":"2026-10-05T20:00:00Z","v":139159,"vw":22.010008},{"c":21.57,"h":21.73,"l":21.375,"n":143,"o":21.59,"t":"2026-10-06T13:30:00Z","v":18639,"vw":21.557831},{"c":21.42,"h":21.58,"l":21.28,"n":125,"o":21.57,"t":"2026-10-06T13:45:00Z","v":8094,"vw":21.445187},{"c":21.5024,"h":21.61,"l":21.43,"n":257,"o":21.43,"t":"2026-10-06T14:00:00Z","v":29159,"vw":21.498842},{"c":21.09,"h":21.46,"l":21.08,"n":435,"o":21.45,"t":"2026-10-06T14:15:00Z","v":24671,"vw":21.245782},{"c":21.22,"h":21.29,"l":21.11,"n":216,"o":21.11,"t":"2026-10-06T14:30:00Z","v":11355,"vw":21.203652},{"c":21.13,"h":21.22,"l":21.12,"n":216,"o":21.2,"t":"2026-10-06T14:45:00Z","v":8301,"vw":21.169078},{"c":21.06,"h":21.1299,"l":21,"n":394,"o":21.1177,"t":"2026-10-06T15:00:00Z","v":18093,"vw":21.064248},{"c":21.02,"h":21.15,"l":21.01,"n":429,"o":21.06,"t":"2026-10-06T15:15:00Z","v":18562,"vw":21.072665},{"c":21.08,"h":21.11,"l":21.01,"n":205,"o":21.01,"t":"2026-10-06T15:30:00Z","v":10648,"vw":21.05887},{"c":21.09,"h":21.11,"l":21.01,"n":362,"o":21.08,"t":"2026-10-06T15:45:00Z","v":17425,"vw":21.06864},{"c":20.95,"h":21.065,"l":20.94,"n":532,"o":21.06,"t":"2026-10-06T16:00:00Z","v":19326,"vw":21.023216},{"c":21.04,"h":21.05,"l":20.94,"n":277,"o":20.955,"t":"2026-10-06T16:15:00Z","v":11215,"vw":21.004441},{"c":21.04,"h":21.0799,"l":21.04,"n":151,"o":21.06,"t":"2026-10-06T16:30:00Z","v":6425,"vw":21.064907},{"c":21.12,"h":21.12,"l":20.95,"n":527,"o":21.04,"t":"2026-10-06T16:45:00Z","v":30018,"vw":21.009105},{"c":21.075,"h":21.14,"l":21.03,"n":430,"o":21.11,"t":"2026-10-06T17:00:00Z","v":19456,"vw":21.094137},{"c":21.02,"h":21.075,"l":21.01,"n":189,"o":21.075,"t":"2026-10-06T17:15:00Z","v":7315,"vw":21.034138},{"c":21,"h":21.035,"l":20.98,"n":263,"o":21.02,"t":"2026-10-06T17:30:00Z","v":13749,"vw":21.004018},{"c":20.99,"h":21.005,"l":20.98,"n":200,"o":20.98,"t":"2026-10-06T17:45:00Z","v":5732,"vw":20.990803},{"c":20.97,"h":20.99,"l":20.95,"n":297,"o":20.97,"t":"2026-10-06T18:00:00Z","v":9195,"vw":20.969635},{"c":20.91,"h":20.971,"l":20.91,"n":311,"o":20.971,"t":"2026-10-06T18:15:00Z","v":8503,"vw":20.940289},{"c":20.95,"h":20.96,"l":20.91,"n":332,"o":20.91,"t":"2026-10-06T18:30:00Z","v":12283,"vw":20.930254},{"c":20.86,"h":20.93,"l":20.81,"n":552,"o":20.93,"t":"2026-10-06T18:45:00Z","v":30519,"vw":20.866948},{"c":20.75,"h":20.87,"l":20.75,"n":687,"o":20.85,"t":"2026-10-06T19:00:00Z","v":28386,"vw":20.824825},{"c":20.8699,"h":20.87,"l":20.72,"n":985,"o":20.74,"t":"2026-10-06T19:15:00Z","v":49966,"vw":20.779782},{"c":20.715,"h":20.89,"l":20.7,"n":1040,"o":20.89,"t":"2026-10-06T19:30:00Z","v":48573,"vw":20.814572},{"c":20.7,"h":20.77,"l":20.51,"n":2906,"o":20.715,"t":"2026-10-06T19:45:00Z","v":205825,"vw":20.671044},{"c":20.72,"h":20.73,"l":20.72,"n":47,"o":20.73,"t":"2026-10-06T20:00:00Z","v":188152,"vw":20.720006},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-07T11:30:00Z","v":100,"vw":20.62},{"c":20.56,"h":20.56,"l":20.56,"n":2,"o":20.56,"t":"2026-10-07T12:30:00Z","v":136,"vw":20.56},{"c":20.56,"h":20.56,"l":20.56,"n":2,"o":20.56,"t":"2026-10-07T12:45:00Z","v":264,"vw":20.56},{"c":20.51,"h":20.51,"l":20.51,"n":6,"o":20.51,"t":"2026-10-07T13:15:00Z","v":1231,"vw":20.51},{"c":20.15,"h":20.51,"l":20.11,"n":238,"o":20.45,"t":"2026-10-07T13:30:00Z","v":23778,"vw":20.362358},{"c":20.175,"h":20.265,"l":20.04,"n":264,"o":20.265,"t":"2026-10-07T13:45:00Z","v":76940,"vw":20.083197},{"c":20.2199,"h":20.22,"l":20.08,"n":201,"o":20.175,"t":"2026-10-07T14:00:00Z","v":9724,"vw":20.165302},{"c":20.0125,"h":20.17,"l":20.0125,"n":482,"o":20.17,"t":"2026-10-07T14:15:00Z","v":27530,"vw":20.074807},{"c":19.84,"h":20.02,"l":19.82,"n":675,"o":20.015,"t":"2026-10-07T14:30:00Z","v":42822,"vw":19.928731},{"c":19.715,"h":19.845,"l":19.65,"n":555,"o":19.845,"t":"2026-10-07T14:45:00Z","v":38399,"vw":19.724821},{"c":19.55,"h":19.79,"l":19.55,"n":996,"o":19.725,"t":"2026-10-07T15:00:00Z","v":75301,"vw":19.698828},{"c":19.54,"h":19.55,"l":19.375,"n":696,"o":19.545,"t":"2026-10-07T15:15:00Z","v":32725,"vw":19.467667},{"c":19.64,"h":19.64,"l":19.48,"n":823,"o":19.54,"t":"2026-10-07T15:30:00Z","v":82429,"vw":19.539771},{"c":19.8,"h":19.835,"l":19.62,"n":689,"o":19.64,"t":"2026-10-07T15:45:00Z","v":35016,"vw":19.703833},{"c":19.855,"h":19.87,"l":19.78,"n":360,"o":19.795,"t":"2026-10-07T16:00:00Z","v":18177,"vw":19.831486},{"c":20.1,"h":20.15,"l":19.84,"n":773,"o":19.86,"t":"2026-10-07T16:15:00Z","v":80857,"vw":20.022668},{"c":20.135,"h":20.16,"l":20.08,"n":355,"o":20.095,"t":"2026-10-07T16:30:00Z","v":25819,"vw":20.11785},{"c":20.115,"h":20.16,"l":20.11,"n":295,"o":20.135,"t":"2026-10-07T16:45:00Z","v":14520,"vw":20.124794},{"c":20.16,"h":20.16,"l":20.05,"n":397,"o":20.12,"t":"2026-10-07T17:00:00Z","v":17584,"vw":20.102611},{"c":20.12,"h":20.2,"l":20.12,"n":269,"o":20.165,"t":"2026-10-07T17:15:00Z","v":15520,"vw":20.162569},{"c":20.125,"h":20.14,"l":20.07,"n":216,"o":20.09,"t":"2026-10-07T17:30:00Z","v":12242,"vw":20.102978},{"c":20.075,"h":20.15,"l":20.06,"n":183,"o":20.125,"t":"2026-10-07T17:45:00Z","v":7843,"vw":20.097711},{"c":20.06,"h":20.0999,"l":20.05,"n":460,"o":20.0999,"t":"2026-10-07T18:00:00Z","v":21949,"vw":20.073395},{"c":20.02,"h":20.09,"l":20.01,"n":318,"o":20.06,"t":"2026-10-07T18:15:00Z","v":13404,"vw":20.062496},{"c":20.055,"h":20.07,"l":20,"n":349,"o":20,"t":"2026-10-07T18:30:00Z","v":17177,"vw":20.027854},{"c":20.055,"h":20.08,"l":20.04,"n":287,"o":20.07,"t":"2026-10-07T18:45:00Z","v":13589,"vw":20.058443},{"c":20.01,"h":20.07,"l":19.965,"n":410,"o":20.055,"t":"2026-10-07T19:00:00Z","v":22739,"vw":20.012527},{"c":19.97,"h":19.995,"l":19.88,"n":761,"o":19.98,"t":"2026-10-07T19:15:00Z","v":40495,"vw":19.928871},{"c":19.99,"h":20,"l":19.9004,"n":1209,"o":19.97,"t":"2026-10-07T19:30:00Z","v":61765,"vw":19.950235},{"c":19.88,"h":20.04,"l":19.88,"n":2871,"o":20.005,"t":"2026-10-07T19:45:00Z","v":173903,"vw":19.952492},{"c":19.89,"h":19.89,"l":19.89,"n":33,"o":19.89,"t":"2026-10-07T20:00:00Z","v":215250,"vw":19.89},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-07T20:30:00Z","v":285,"vw":19.89},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-08T12:45:00Z","v":233,"vw":19.7},{"c":19.3619,"h":19.73,"l":19.345,"n":301,"o":19.7,"t":"2026-10-08T13:30:00Z","v":29607,"vw":19.579751},{"c":19.59,"h":19.59,"l":19.33,"n":210,"o":19.33,"t":"2026-10-08T13:45:00Z","v":20940,"vw":19.481101},{"c":19.49,"h":19.64,"l":19.49,"n":186,"o":19.61,"t":"2026-10-08T14:00:00Z","v":13184,"vw":19.578967},{"c":19.435,"h":19.49,"l":19.38,"n":350,"o":19.49,"t":"2026-10-08T14:15:00Z","v":18367,"vw":19.424894},{"c":19.595,"h":19.63,"l":19.44,"n":463,"o":19.44,"t":"2026-10-08T14:30:00Z","v":29331,"vw":19.585154},{"c":19.535,"h":19.66,"l":19.525,"n":505,"o":19.6,"t":"2026-10-08T14:45:00Z","v":32293,"vw":19.587504},{"c":19.44,"h":19.58,"l":19.44,"n":298,"o":19.52,"t":"2026-10-08T15:00:00Z","v":13722,"vw":19.527821},{"c":19.36,"h":19.46,"l":19.335,"n":517,"o":19.45,"t":"2026-10-08T15:15:00Z","v":20484,"vw":19.395424},{"c":19.42,"h":19.43,"l":19.33,"n":640,"o":19.37,"t":"2026-10-08T15:30:00Z","v":25494,"vw":19.366515},{"c":19.465,"h":19.53,"l":19.41,"n":569,"o":19.43,"t":"2026-10-08T15:45:00Z","v":32174,"vw":19.469626},{"c":19.49,"h":19.54,"l":19.46,"n":486,"o":19.5,"t":"2026-10-08T16:00:00Z","v":27146,"vw":19.504691},{"c":19.585,"h":19.71,"l":19.4864,"n":564,"o":19.49,"t":"2026-10-08T16:15:00Z","v":25367,"vw":19.576172},{"c":19.6,"h":19.635,"l":19.57,"n":276,"o":19.61,"t":"2026-10-08T16:30:00Z","v":15037,"vw":19.604939},{"c":19.71,"h":19.74,"l":19.55,"n":721,"o":19.61,"t":"2026-10-08T16:45:00Z","v":32182,"vw":19.658852},{"c":19.78,"h":19.79,"l":19.69,"n":511,"o":19.715,"t":"2026-10-08T17:00:00Z","v":20900,"vw":19.735522},{"c":19.755,"h":19.81,"l":19.67,"n":1628,"o":19.78,"t":"2026-10-08T17:15:00Z","v":94732,"vw":19.761464},{"c":19.735,"h":19.77,"l":19.7001,"n":590,"o":19.74,"t":"2026-10-08T17:30:00Z","v":29175,"vw":19.748594},{"c":19.6849,"h":19.77,"l":19.62,"n":569,"o":19.75,"t":"2026-10-08T17:45:00Z","v":23522,"vw":19.696176},{"c":19.59,"h":19.68,"l":19.585,"n":529,"o":19.68,"t":"2026-10-08T18:00:00Z","v":21357,"vw":19.617777},{"c":19.42,"h":19.635,"l":19.42,"n":899,"o":19.59,"t":"2026-10-08T18:15:00Z","v":57883,"vw":19.501712},{"c":19.2901,"h":19.47,"l":19.28,"n":871,"o":19.42,"t":"2026-10-08T18:30:00Z","v":63432,"vw":19.404917},{"c":19.29,"h":19.315,"l":19.25,"n":926,"o":19.315,"t":"2026-10-08T18:45:00Z","v":50122,"vw":19.289098},{"c":19.51,"h":19.52,"l":19.29,"n":1153,"o":19.29,"t":"2026-10-08T19:00:00Z","v":74284,"vw":19.399216},{"c":19.49,"h":19.55,"l":19.49,"n":1206,"o":19.51,"t":"2026-10-08T19:15:00Z","v":79119,"vw":19.522784},{"c":19.495,"h":19.525,"l":19.43,"n":1303,"o":19.5,"t":"2026-10-08T19:30:00Z","v":70290,"vw":19.476527},{"c":19.53,"h":19.55,"l":19.44,"n":3263,"o":19.495,"t":"2026-10-08T19:45:00Z","v":189417,"vw":19.495345},{"c":19.53,"h":19.53,"l":19.53,"n":33,"o":19.53,"t":"2026-10-08T20:00:00Z","v":358706,"vw":19.53},{"c":19.705,"h":19.705,"l":19.46,"n":111,"o":19.46,"t":"2026-10-09T13:30:00Z","v":9637,"vw":19.502783},{"c":19.635,"h":19.7,"l":19.6,"n":96,"o":19.65,"t":"2026-10-09T13:45:00Z","v":5652,"vw":19.671975},{"c":19.485,"h":19.62,"l":19.415,"n":173,"o":19.61,"t":"2026-10-09T14:00:00Z","v":12172,"vw":19.484617},{"c":19.58,"h":19.58,"l":19.425,"n":285,"o":19.475,"t":"2026-10-09T14:15:00Z","v":24414,"vw":19.505138},{"c":19.5801,"h":19.65,"l":19.46,"n":169,"o":19.57,"t":"2026-10-09T14:30:00Z","v":8117,"vw":19.548609},{"c":19.655,"h":19.75,"l":19.61,"n":231,"o":19.65,"t":"2026-10-09T14:45:00Z","v":7979,"vw":19.702147},{"c":19.79,"h":19.82,"l":19.675,"n":233,"o":19.72,"t":"2026-10-09T15:00:00Z","v":10974,"vw":19.757103},{"c":19.78,"h":19.84,"l":19.77,"n":220,"o":19.795,"t":"2026-10-09T15:15:00Z","v":6551,"vw":19.803151},{"c":19.69,"h":19.75,"l":19.62,"n":480,"o":19.75,"t":"2026-10-09T15:30:00Z","v":27881,"vw":19.683872},{"c":19.775,"h":19.775,"l":19.68,"n":192,"o":19.7,"t":"2026-10-09T15:45:00Z","v":6590,"vw":19.725639},{"c":19.66,"h":19.785,"l":19.65,"n":269,"o":19.785,"t":"2026-10-09T16:00:00Z","v":26308,"vw":19.737037},{"c":19.73,"h":19.75,"l":19.69,"n":208,"o":19.69,"t":"2026-10-09T16:15:00Z","v":8771,"vw":19.716737},{"c":19.67,"h":19.76,"l":19.67,"n":373,"o":19.73,"t":"2026-10-09T16:30:00Z","v":24440,"vw":19.737071},{"c":19.63,"h":19.725,"l":19.625,"n":508,"o":19.67,"t":"2026-10-09T16:45:00Z","v":23493,"vw":19.688811},{"c":19.6,"h":19.7,"l":19.6,"n":256,"o":19.65,"t":"2026-10-09T17:00:00Z","v":9193,"vw":19.654342},{"c":19.44,"h":19.62,"l":19.43,"n":349,"o":19.62,"t":"2026-10-09T17:15:00Z","v":12509,"vw":19.524513},{"c":19.475,"h":19.49,"l":19.42,"n":411,"o":19.44,"t":"2026-10-09T17:30:00Z","v":19502,"vw":19.446037},{"c":19.575,"h":19.575,"l":19.475,"n":384,"o":19.475,"t":"2026-10-09T17:45:00Z","v":17777,"vw":19.511408},{"c":19.48,"h":19.58,"l":19.48,"n":265,"o":19.55,"t":"2026-10-09T18:00:00Z","v":10071,"vw":19.525284},{"c":19.415,"h":19.47,"l":19.385,"n":345,"o":19.47,"t":"2026-10-09T18:15:00Z","v":15122,"vw":19.417426},{"c":19.385,"h":19.46,"l":19.365,"n":500,"o":19.42,"t":"2026-10-09T18:30:00Z","v":25061,"vw":19.4248},{"c":19.45,"h":19.45,"l":19.39,"n":565,"o":19.4,"t":"2026-10-09T18:45:00Z","v":32026,"vw":19.422305},{"c":19.38,"h":19.45,"l":19.38,"n":448,"o":19.45,"t":"2026-10-09T19:00:00Z","v":18214,"vw":19.412537},{"c":19.355,"h":19.39,"l":19.34,"n":649,"o":19.39,"t":"2026-10-09T19:15:00Z","v":29413,"vw":19.36185},{"c":19.28,"h":19.36,"l":19.265,"n":791,"o":19.355,"t":"2026-10-09T19:30:00Z","v":39685,"vw":19.315307},{"c":19.28,"h":19.31,"l":19.25,"n":1902,"o":19.275,"t":"2026-10-09T19:45:00Z","v":107756,"vw":19.279831},{"c":19.26,"h":19.26,"l":19.26,"n":39,"o":19.26,"t":"2026-10-09T20:00:00Z","v":136467,"vw":19.26},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-12T08:45:00Z","v":141,"vw":19.22},{"c":19.26,"h":19.26,"l":19.26,"n":3,"o":19.26,"t":"2026-10-12T12:30:00Z","v":135,"vw":19.26},{"c":19.24,"h":19.24,"l":19.24,"n":2,"o":19.24,"t":"2026-10-12T13:15:00Z","v":130,"vw":19.24},{"c":19.3,"h":19.4064,"l":19.26,"n":130,"o":19.26,"t":"2026-10-12T13:30:00Z","v":16937,"vw":19.268571},{"c":19.155,"h":19.295,"l":19.155,"n":231,"o":19.295,"t":"2026-10-12T13:45:00Z","v":9698,"vw":19.243147},{"c":19.15,"h":19.21,"l":19.1125,"n":311,"o":19.185,"t":"2026-10-12T14:00:00Z","v":11427,"vw":19.16696},{"c":19.05,"h":19.17,"l":19.05,"n":254,"o":19.17,"t":"2026-10-12T14:15:00Z","v":9828,"vw":19.095982},{"c":19.005,"h":19.07,"l":19,"n":292,"o":19.0316,"t":"2026-10-12T14:30:00Z","v":9060,"vw":19.03253},{"c":19.065,"h":19.09,"l":19,"n":363,"o":19.03,"t":"2026-10-12T14:45:00Z","v":15966,"vw":19.049574},{"c":18.955,"h":19.06,"l":18.9,"n":328,"o":19.06,"t":"2026-10-12T15:00:00Z","v":15486,"vw":18.978256},{"c":18.99,"h":19.005,"l":18.93,"n":291,"o":18.955,"t":"2026-10-12T15:15:00Z","v":15113,"vw":18.973999},{"c":18.995,"h":19.03,"l":18.995,"n":309,"o":19.01,"t":"2026-10-12T15:30:00Z","v":12302,"vw":19.008852},{"c":18.965,"h":19,"l":18.94,"n":406,"o":18.995,"t":"2026-10-12T15:45:00Z","v":13557,"vw":18.959447},{"c":19,"h":19.02,"l":18.93,"n":401,"o":18.965,"t":"2026-10-12T16:00:00Z","v":13537,"vw":18.973983},{"c":19.0545,"h":19.0545,"l":19,"n":341,"o":19.02,"t":"2026-10-12T16:15:00Z","v":11888,"vw":19.029857},{"c":19.08,"h":19.08,"l":19.0394,"n":316,"o":19.0451,"t":"2026-10-12T16:30:00Z","v":10963,"vw":19.056942},{"c":19.12,"h":19.13,"l":19.07,"n":275,"o":19.07,"t":"2026-10-12T16:45:00Z","v":11467,"vw":19.100552},{"c":19.09,"h":19.12,"l":19.03,"n":434,"o":19.12,"t":"2026-10-12T17:00:00Z","v":20038,"vw":19.081205},{"c":19.13,"h":19.14,"l":19.08,"n":444,"o":19.1,"t":"2026-10-12T17:15:00Z","v":18593,"vw":19.120656},{"c":19.08,"h":19.125,"l":19.045,"n":408,"o":19.125,"t":"2026-10-12T17:30:00Z","v":22763,"vw":19.064783},{"c":19.07,"h":19.09,"l":19.04,"n":379,"o":19.07,"t":"2026-10-12T17:45:00Z","v":16261,"vw":19.05583},{"c":19,"h":19.07,"l":19,"n":268,"o":19.07,"t":"2026-10-12T18:00:00Z","v":11348,"vw":19.04561},{"c":18.99,"h":19.015,"l":18.96,"n":491,"o":19.015,"t":"2026-10-12T18:15:00Z","v":24229,"vw":18.986687},{"c":19,"h":19.02,"l":18.945,"n":576,"o":18.98,"t":"2026-10-12T18:30:00Z","v":36045,"vw":18.973463},{"c":19.08,"h":19.09,"l":19,"n":382,"o":19.01,"t":"2026-10-12T18:45:00Z","v":15735,"vw":19.04849},{"c":19.175,"h":19.18,"l":19.08,"n":375,"o":19.08,"t":"2026-10-12T19:00:00Z","v":15969,"vw":19.114132},{"c":19.19,"h":19.21,"l":19.175,"n":468,"o":19.175,"t":"2026-10-12T19:15:00Z","v":15547,"vw":19.188855},{"c":19.13,"h":19.225,"l":19.13,"n":887,"o":19.19,"t":"2026-10-12T19:30:00Z","v":56691,"vw":19.192839},{"c":18.9,"h":19.14,"l":18.9,"n":2070,"o":19.13,"t":"2026-10-12T19:45:00Z","v":138283,"vw":18.973734},{"c":18.9,"h":18.92,"l":18.9,"n":31,"o":18.92,"t":"2026-10-12T20:00:00Z","v":155085,"vw":18.900111},{"c":18.82,"h":18.9,"l":18.82,"n":12,"o":18.9,"t":"2026-10-13T11:00:00Z","v":1598,"vw":18.847381},{"c":18.905,"h":19.22,"l":18.9,"n":187,"o":19.05,"t":"2026-10-13T13:30:00Z","v":19319,"vw":19.033615},{"c":18.89,"h":19,"l":18.89,"n":196,"o":18.935,"t":"2026-10-13T13:45:00Z","v":16774,"vw":18.925854},{"c":18.81,"h":18.896,"l":18.75,"n":253,"o":18.89,"t":"2026-10-13T14:00:00Z","v":14365,"vw":18.818608},{"c":18.88,"h":18.89,"l":18.8,"n":158,"o":18.8,"t":"2026-10-13T14:15:00Z","v":6880,"vw":18.849574},{"c":18.84,"h":18.9,"l":18.84,"n":110,"o":18.9,"t":"2026-10-13T14:30:00Z","v":5255,"vw":18.85741},{"c":18.805,"h":18.88,"l":18.79,"n":287,"o":18.83,"t":"2026-10-13T14:45:00Z","v":18308,"vw":18.835976},{"c":18.855,"h":18.89,"l":18.79,"n":362,"o":18.81,"t":"2026-10-13T15:00:00Z","v":20214,"vw":18.852419},{"c":19.05,"h":19.05,"l":18.86,"n":652,"o":18.86,"t":"2026-10-13T15:15:00Z","v":67608,"vw":18.941679},{"c":19.07,"h":19.13,"l":18.99,"n":265,"o":18.99,"t":"2026-10-13T15:30:00Z","v":9875,"vw":19.088836},{"c":19.175,"h":19.18,"l":19.1,"n":278,"o":19.1,"t":"2026-10-13T15:45:00Z","v":9053,"vw":19.149275},{"c":19.11,"h":19.2,"l":19.095,"n":341,"o":19.2,"t":"2026-10-13T16:00:00Z","v":12896,"vw":19.128592},{"c":19.12,"h":19.15,"l":19.1,"n":222,"o":19.13,"t":"2026-10-13T16:15:00Z","v":7657,"vw":19.127094},{"c":19.18,"h":19.18,"l":19.11,"n":208,"o":19.125,"t":"2026-10-13T16:30:00Z","v":8633,"vw":19.138921},{"c":19.25,"h":19.25,"l":19.15,"n":426,"o":19.17,"t":"2026-10-13T16:45:00Z","v":24919,"vw":19.21345},{"c":19.225,"h":19.25,"l":19.18,"n":243,"o":19.245,"t":"2026-10-13T17:00:00Z","v":10207,"vw":19.223824},{"c":19.1,"h":19.23,"l":19.09,"n":446,"o":19.22,"t":"2026-10-13T17:15:00Z","v":21758,"vw":19.163276},{"c":19.144,"h":19.17,"l":19.12,"n":346,"o":19.12,"t":"2026-10-13T17:30:00Z","v":16276,"vw":19.147995},{"c":19.14,"h":19.2,"l":19.13,"n":376,"o":19.15,"t":"2026-10-13T17:45:00Z","v":19356,"vw":19.152868},{"c":19.14,"h":19.21,"l":19.13,"n":466,"o":19.14,"t":"2026-10-13T18:00:00Z","v":21673,"vw":19.168004},{"c":19.19,"h":19.2,"l":19.145,"n":543,"o":19.145,"t":"2026-10-13T18:15:00Z","v":19759,"vw":19.183398},{"c":19.23,"h":19.25,"l":19.19,"n":324,"o":19.19,"t":"2026-10-13T18:30:00Z","v":9933,"vw":19.224181},{"c":19.27,"h":19.27,"l":19.2,"n":387,"o":19.23,"t":"2026-10-13T18:45:00Z","v":17553,"vw":19.234641},{"c":19.22,"h":19.28,"l":19.21,"n":387,"o":19.27,"t":"2026-10-13T19:00:00Z","v":16537,"vw":19.243722},{"c":19.15,"h":19.26,"l":19.15,"n":554,"o":19.23,"t":"2026-10-13T19:15:00Z","v":19996,"vw":19.212911},{"c":19.15,"h":19.17,"l":19.11,"n":708,"o":19.16,"t":"2026-10-13T19:30:00Z","v":32429,"vw":19.137226},{"c":19.11,"h":19.18,"l":19.08,"n":2233,"o":19.15,"t":"2026-10-13T19:45:00Z","v":136302,"vw":19.137016},{"c":19.09,"h":19.12,"l":19.09,"n":34,"o":19.12,"t":"2026-10-13T20:00:00Z","v":170004,"vw":19.090144},{"c":18.751,"h":19.6104,"l":18.751,"n":3,"o":19.6104,"t":"2026-10-13T20:30:00Z","v":278,"vw":19.250818},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-14T12:30:00Z","v":125,"vw":18.91},{"c":18.8475,"h":19.06,"l":18.75,"n":175,"o":18.8,"t":"2026-10-14T13:30:00Z","v":19656,"vw":18.839073},{"c":18.835,"h":18.8799,"l":18.76,"n":81,"o":18.805,"t":"2026-10-14T13:45:00Z","v":5835,"vw":18.824688},{"c":18.79,"h":18.83,"l":18.7742,"n":226,"o":18.78,"t":"2026-10-14T14:00:00Z","v":8976,"vw":18.810205},{"c":18.9,"h":18.9,"l":18.77,"n":217,"o":18.79,"t":"2026-10-14T14:15:00Z","v":10103,"vw":18.826859},{"c":18.98,"h":18.99,"l":18.91,"n":208,"o":18.91,"t":"2026-10-14T14:30:00Z","v":8996,"vw":18.957105},{"c":18.93,"h":18.98,"l":18.92,"n":95,"o":18.98,"t":"2026-10-14T14:45:00Z","v":3149,"vw":18.957143},{"c":19.02,"h":19.03,"l":18.94,"n":296,"o":18.95,"t":"2026-10-14T15:00:00Z","v":32427,"vw":18.987015},{"c":19.11,"h":19.11,"l":19.06,"n":137,"o":19.06,"t":"2026-10-14T15:15:00Z","v":10992,"vw":19.095989},{"c":19.165,"h":19.17,"l":19.08,"n":221,"o":19.08,"t":"2026-10-14T15:30:00Z","v":11952,"vw":19.124053},{"c":19.25,"h":19.26,"l":19.18,"n":140,"o":19.18,"t":"2026-10-14T15:45:00Z","v":5938,"vw":19.208845},{"c":19.21,"h":19.28,"l":19.15,"n":323,"o":19.27,"t":"2026-10-14T16:00:00Z","v":17064,"vw":19.215768},{"c":19.19,"h":19.24,"l":19.07,"n":851,"o":19.18,"t":"2026-10-14T16:15:00Z","v":56122,"vw":19.181252},{"c":19.15,"h":19.19,"l":19.15,"n":178,"o":19.175,"t":"2026-10-14T16:30:00Z","v":9089,"vw":19.178873},{"c":19.06,"h":19.135,"l":19.06,"n":153,"o":19.13,"t":"2026-10-14T16:45:00Z","v":6288,"vw":19.096222},{"c":19.03,"h":19.1,"l":18.99,"n":313,"o":19.075,"t":"2026-10-14T17:00:00Z","v":11926,"vw":19.056904},{"c":19.035,"h":19.045,"l":18.985,"n":365,"o":19.045,"t":"2026-10-14T17:15:00Z","v":12711,"vw":19.016166},{"c":19.07,"h":19.1,"l":18.98,"n":372,"o":19.03,"t":"2026-10-14T17:30:00Z","v":17565,"vw":19.047462},{"c":19.07,"h":19.11,"l":19.06,"n":205,"o":19.09,"t":"2026-10-14T17:45:00Z","v":8795,"vw":19.091194},{"c":19.15,"h":19.15,"l":19.07,"n":274,"o":19.09,"t":"2026-10-14T18:00:00Z","v":15688,"vw":19.109952},{"c":19.15,"h":19.19,"l":19.14,"n":309,"o":19.14,"t":"2026-10-14T18:15:00Z","v":16098,"vw":19.167504},{"c":19.13,"h":19.16,"l":19.12,"n":241,"o":19.15,"t":"2026-10-14T18:30:00Z","v":11688,"vw":19.145499},{"c":19.09,"h":19.13,"l":19.09,"n":353,"o":19.1101,"t":"2026-10-14T18:45:00Z","v":12578,"vw":19.107112},{"c":19.11,"h":19.14,"l":19.09,"n":289,"o":19.1,"t":"2026-10-14T19:00:00Z","v":10955,"vw":19.116529},{"c":19.14,"h":19.15,"l":19.11,"n":387,"o":19.11,"t":"2026-10-14T19:15:00Z","v":13197,"vw":19.128605},{"c":19.235,"h":19.26,"l":19.15,"n":610,"o":19.15,"t":"2026-10-14T19:30:00Z","v":32364,"vw":19.192354},{"c":19.42,"h":19.43,"l":19.24,"n":1556,"o":19.24,"t":"2026-10-14T19:45:00Z","v":90755,"vw":19.356354},{"c":19.43,"h":19.43,"l":19.43,"n":23,"o":19.43,"t":"2026-10-14T20:00:00Z","v":110817,"vw":19.43},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-10-15T08:30:00Z","v":999,"vw":19.48},{"c":19.6,"h":19.74,"l":19.43,"n":249,"o":19.63,"t":"2026-10-15T13:30:00Z","v":25095,"vw":19.606735},{"c":19.74,"h":19.75,"l":19.555,"n":229,"o":19.565,"t":"2026-10-15T13:45:00Z","v":16086,"vw":19.669378},{"c":19.79,"h":19.8199,"l":19.7,"n":347,"o":19.71,"t":"2026-10-15T14:00:00Z","v":18153,"vw":19.771412},{"c":19.76,"h":19.815,"l":19.69,"n":333,"o":19.815,"t":"2026-10-15T14:15:00Z","v":11077,"vw":19.74143},{"c":19.85,"h":19.875,"l":19.75,"n":306,"o":19.75,"t":"2026-10-15T14:30:00Z","v":15492,"vw":19.828458},{"c":19.77,"h":19.835,"l":19.75,"n":170,"o":19.83,"t":"2026-10-15T14:45:00Z","v":5390,"vw":19.800807},{"c":19.6612,"h":19.81,"l":19.625,"n":279,"o":19.79,"t":"2026-10-15T15:00:00Z","v":15606,"vw":19.682257},{"c":19.595,"h":19.68,"l":19.555,"n":225,"o":19.68,"t":"2026-10-15T15:15:00Z","v":9360,"vw":19.588223},{"c":19.61,"h":19.63,"l":19.57,"n":244,"o":19.5901,"t":"2026-10-15T15:30:00Z","v":12489,"vw":19.606049},{"c":19.63,"h":19.67,"l":19.61,"n":260,"o":19.61,"t":"2026-10-15T15:45:00Z","v":16664,"vw":19.640288},{"c":19.53,"h":19.65,"l":19.53,"n":183,"o":19.65,"t":"2026-10-15T16:00:00Z","v":7649,"vw":19.559152},{"c":19.65,"h":19.66,"l":19.53,"n":197,"o":19.545,"t":"2026-10-15T16:15:00Z","v":6638,"vw":19.580175},{"c":19.64,"h":19.7,"l":19.63,"n":334,"o":19.66,"t":"2026-10-15T16:30:00Z","v":19730,"vw":19.66071},{"c":19.63,"h":19.68,"l":19.63,"n":182,"o":19.645,"t":"2026-10-15T16:45:00Z","v":5410,"vw":19.661252},{"c":19.61,"h":19.63,"l":19.58,"n":171,"o":19.63,"t":"2026-10-15T17:00:00Z","v":5550,"vw":19.610775},{"c":19.615,"h":19.6299,"l":19.585,"n":307,"o":19.6,"t":"2026-10-15T17:15:00Z","v":12626,"vw":19.605674},{"c":19.65,"h":19.65,"l":19.62,"n":193,"o":19.62,"t":"2026-10-15T17:30:00Z","v":9324,"vw":19.632466},{"c":19.6,"h":19.66,"l":19.6,"n":255,"o":19.635,"t":"2026-10-15T17:45:00Z","v":7794,"vw":19.629086},{"c":19.575,"h":19.62,"l":19.56,"n":295,"o":19.59,"t":"2026-10-15T18:00:00Z","v":14005,"vw":19.590094},{"c":19.57,"h":19.58,"l":19.535,"n":279,"o":19.57,"t":"2026-10-15T18:15:00Z","v":14964,"vw":19.560696},{"c":19.66,"h":19.66,"l":19.57,"n":407,"o":19.57,"t":"2026-10-15T18:30:00Z","v":13988,"vw":19.618664},{"c":19.63,"h":19.67,"l":19.63,"n":352,"o":19.645,"t":"2026-10-15T18:45:00Z","v":15337,"vw":19.648367},{"c":19.63,"h":19.68,"l":19.62,"n":370,"o":19.62,"t":"2026-10-15T19:00:00Z","v":9868,"vw":19.646843},{"c":19.575,"h":19.64,"l":19.56,"n":383,"o":19.635,"t":"2026-10-15T19:15:00Z","v":15928,"vw":19.611422},{"c":19.65,"h":19.67,"l":19.56,"n":770,"o":19.56,"t":"2026-10-15T19:30:00Z","v":29067,"vw":19.600961},{"c":19.613,"h":19.68,"l":19.55,"n":1983,"o":19.64,"t":"2026-10-15T19:45:00Z","v":93185,"vw":19.625972},{"c":19.61,"h":19.62,"l":19.61,"n":18,"o":19.62,"t":"2026-10-15T20:00:00Z","v":109620,"vw":19.610079},{"c":19.74,"h":19.77,"l":19.33,"n":158,"o":19.65,"t":"2026-10-16T13:30:00Z","v":13390,"vw":19.662418},{"c":19.83,"h":19.91,"l":19.75,"n":176,"o":19.8,"t":"2026-10-16T13:45:00Z","v":10329,"vw":19.867771},{"c":19.74,"h":19.83,"l":19.73,"n":80,"o":19.83,"t":"2026-10-16T14:00:00Z","v":2251,"vw":19.793995},{"c":19.79,"h":19.8699,"l":19.745,"n":162,"o":19.76,"t":"2026-10-16T14:15:00Z","v":10507,"vw":19.778457},{"c":19.695,"h":19.8,"l":19.695,"n":111,"o":19.8,"t":"2026-10-16T14:30:00Z","v":2728,"vw":19.738248},{"c":19.6953,"h":19.73,"l":19.68,"n":131,"o":19.72,"t":"2026-10-16T14:45:00Z","v":4247,"vw":19.710447},{"c":19.77,"h":19.779,"l":19.75,"n":168,"o":19.75,"t":"2026-10-16T15:00:00Z","v":2661,"vw":19.765375},{"c":19.775,"h":19.7814,"l":19.75,"n":162,"o":19.78,"t":"2026-10-16T15:15:00Z","v":4372,"vw":19.764373},{"c":19.925,"h":19.94,"l":19.82,"n":386,"o":19.82,"t":"2026-10-16T15:30:00Z","v":14386,"vw":19.904005},{"c":19.87,"h":19.92,"l":19.8001,"n":353,"o":19.92,"t":"2026-10-16T15:45:00Z","v":20060,"vw":19.837596},{"c":19.82,"h":19.905,"l":19.82,"n":338,"o":19.87,"t":"2026-10-16T16:00:00Z","v":16769,"vw":19.866358},{"c":19.78,"h":19.845,"l":19.78,"n":222,"o":19.83,"t":"2026-10-16T16:15:00Z","v":8697,"vw":19.816383},{"c":19.75,"h":19.77,"l":19.73,"n":200,"o":19.77,"t":"2026-10-16T16:30:00Z","v":9182,"vw":19.754929},{"c":19.71,"h":19.75,"l":19.7,"n":242,"o":19.75,"t":"2026-10-16T16:45:00Z","v":8928,"vw":19.725826},{"c":19.64,"h":19.75,"l":19.64,"n":185,"o":19.74,"t":"2026-10-16T17:00:00Z","v":6934,"vw":19.711937},{"c":19.75,"h":19.77,"l":19.66,"n":280,"o":19.66,"t":"2026-10-16T17:15:00Z","v":10189,"vw":19.721236},{"c":19.77,"h":19.785,"l":19.725,"n":233,"o":19.742,"t":"2026-10-16T17:30:00Z","v":8957,"vw":19.74983},{"c":19.725,"h":19.75,"l":19.69,"n":188,"o":19.75,"t":"2026-10-16T17:45:00Z","v":7506,"vw":19.723705},{"c":19.7,"h":19.73,"l":19.7,"n":278,"o":19.73,"t":"2026-10-16T18:00:00Z","v":11972,"vw":19.722796},{"c":19.72,"h":19.735,"l":19.685,"n":215,"o":19.695,"t":"2026-10-16T18:15:00Z","v":7429,"vw":19.717827},{"c":19.72,"h":19.72,"l":19.68,"n":209,"o":19.71,"t":"2026-10-16T18:30:00Z","v":8945,"vw":19.698224},{"c":19.7,"h":19.75,"l":19.675,"n":318,"o":19.73,"t":"2026-10-16T18:45:00Z","v":14833,"vw":19.726973},{"c":19.59,"h":19.73,"l":19.59,"n":492,"o":19.71,"t":"2026-10-16T19:00:00Z","v":24013,"vw":19.669326},{"c":19.615,"h":19.6399,"l":19.58,"n":474,"o":19.6,"t":"2026-10-16T19:15:00Z","v":22564,"vw":19.601489},{"c":19.545,"h":19.63,"l":19.53,"n":428,"o":19.62,"t":"2026-10-16T19:30:00Z","v":17102,"vw":19.587102},{"c":19.57,"h":19.62,"l":19.52,"n":1763,"o":19.56,"t":"2026-10-16T19:45:00Z","v":89230,"vw":19.573995},{"c":19.57,"h":19.57,"l":19.57,"n":27,"o":19.57,"t":"2026-10-16T20:00:00Z","v":130315,"vw":19.57},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-10-19T11:15:00Z","v":200,"vw":19.62},{"c":19.325,"h":19.46,"l":19.325,"n":57,"o":19.46,"t":"2026-10-19T13:30:00Z","v":14394,"vw":19.455051},{"c":19.2,"h":19.45,"l":19.2,"n":44,"o":19.325,"t":"2026-10-19T13:45:00Z","v":1954,"vw":19.325464},{"c":19.26,"h":19.39,"l":19.17,"n":103,"o":19.325,"t":"2026-10-19T14:00:00Z","v":4470,"vw":19.268571},{"c":19.21,"h":19.28,"l":19.16,"n":255,"o":19.27,"t":"2026-10-19T14:15:00Z","v":14891,"vw":19.213391},{"c":19.19,"h":19.2,"l":19.16,"n":98,"o":19.2,"t":"2026-10-19T14:30:00Z","v":2984,"vw":19.186627},{"c":19.185,"h":19.19,"l":19.14,"n":169,"o":19.17,"t":"2026-10-19T14:45:00Z","v":8059,"vw":19.160168},{"c":19.455,"h":19.455,"l":19.21,"n":312,"o":19.21,"t":"2026-10-19T15:00:00Z","v":17428,"vw":19.343887},{"c":19.445,"h":19.52,"l":19.4308,"n":217,"o":19.46,"t":"2026-10-19T15:15:00Z","v":14941,"vw":19.46173},{"c":19.425,"h":19.48,"l":19.425,"n":187,"o":19.45,"t":"2026-10-19T15:30:00Z","v":10108,"vw":19.453093},{"c":19.485,"h":19.51,"l":19.4201,"n":268,"o":19.4281,"t":"2026-10-19T15:45:00Z","v":20356,"vw":19.45238},{"c":19.57,"h":19.57,"l":19.47,"n":358,"o":19.49,"t":"2026-10-19T16:00:00Z","v":27973,"vw":19.508781},{"c":19.635,"h":19.635,"l":19.56,"n":391,"o":19.58,"t":"2026-10-19T16:15:00Z","v":25113,"vw":19.588191},{"c":19.66,"h":19.67,"l":19.61,"n":191,"o":19.62,"t":"2026-10-19T16:30:00Z","v":13131,"vw":19.642817},{"c":19.66,"h":19.67,"l":19.65,"n":129,"o":19.66,"t":"2026-10-19T16:45:00Z","v":6822,"vw":19.659942},{"c":19.63,"h":19.665,"l":19.6102,"n":258,"o":19.66,"t":"2026-10-19T17:00:00Z","v":22697,"vw":19.640639},{"c":19.645,"h":19.65,"l":19.62,"n":165,"o":19.621,"t":"2026-10-19T17:15:00Z","v":7489,"vw":19.633852},{"c":19.71,"h":19.71,"l":19.63,"n":447,"o":19.65,"t":"2026-10-19T17:30:00Z","v":44395,"vw":19.665696},{"c":19.755,"h":19.765,"l":19.7,"n":326,"o":19.7,"t":"2026-10-19T17:45:00Z","v":15803,"vw":19.746429},{"c":19.79,"h":19.8,"l":19.74,"n":419,"o":19.755,"t":"2026-10-19T18:00:00Z","v":30956,"vw":19.772614},{"c":19.8,"h":19.82,"l":19.78,"n":273,"o":19.78,"t":"2026-10-19T18:15:00Z","v":18316,"vw":19.804386},{"c":19.785,"h":19.805,"l":19.78,"n":276,"o":19.8,"t":"2026-10-19T18:30:00Z","v":13510,"vw":19.797314},{"c":19.71,"h":19.81,"l":19.7,"n":342,"o":19.79,"t":"2026-10-19T18:45:00Z","v":17174,"vw":19.760008},{"c":19.69,"h":19.73,"l":19.689,"n":292,"o":19.72,"t":"2026-10-19T19:00:00Z","v":17653,"vw":19.716748},{"c":19.68,"h":19.685,"l":19.65,"n":298,"o":19.685,"t":"2026-10-19T19:15:00Z","v":19806,"vw":19.675038},{"c":19.729,"h":19.73,"l":19.65,"n":411,"o":19.67,"t":"2026-10-19T19:30:00Z","v":22987,"vw":19.681815},{"c":19.8,"h":19.82,"l":19.71,"n":1511,"o":19.73,"t":"2026-10-19T19:45:00Z","v":130077,"vw":19.779592},{"c":19.7051,"h":19.79,"l":19.7051,"n":38,"o":19.79,"t":"2026-10-19T20:00:00Z","v":292944,"vw":19.784054},{"c":19.96,"h":19.96,"l":19.96,"n":5,"o":19.96,"t":"2026-10-20T13:15:00Z","v":241,"vw":19.96},{"c":20.205,"h":20.245,"l":20.02,"n":185,"o":20.02,"t":"2026-10-20T13:30:00Z","v":18283,"vw":20.089063},{"c":20.42,"h":20.45,"l":20.195,"n":329,"o":20.315,"t":"2026-10-20T13:45:00Z","v":33025,"vw":20.355251},{"c":20.38,"h":20.47,"l":20.31,"n":180,"o":20.46,"t":"2026-10-20T14:00:00Z","v":12968,"vw":20.391738},{"c":20.47,"h":20.47,"l":20.29,"n":210,"o":20.38,"t":"2026-10-20T14:15:00Z","v":10084,"vw":20.367944},{"c":20.46,"h":20.53,"l":20.43,"n":232,"o":20.47,"t":"2026-10-20T14:30:00Z","v":27077,"vw":20.47284},{"c":20.555,"h":20.57,"l":20.44,"n":293,"o":20.48,"t":"2026-10-20T14:45:00Z","v":14110,"vw":20.497613},{"c":20.48,"h":20.57,"l":20.46,"n":226,"o":20.54,"t":"2026-10-20T15:00:00Z","v":16314,"vw":20.519372},{"c":20.51,"h":20.58,"l":20.48,"n":342,"o":20.48,"t":"2026-10-20T15:15:00Z","v":22999,"vw":20.548539},{"c":20.6,"h":20.6,"l":20.4633,"n":402,"o":20.52,"t":"2026-10-20T15:30:00Z","v":19890,"vw":20.50476},{"c":20.525,"h":20.6,"l":20.5171,"n":359,"o":20.6,"t":"2026-10-20T15:45:00Z","v":39711,"vw":20.552049},{"c":20.465,"h":20.55,"l":20.45,"n":284,"o":20.53,"t":"2026-10-20T16:00:00Z","v":35244,"vw":20.49277},{"c":20.43,"h":20.48,"l":20.41,"n":437,"o":20.48,"t":"2026-10-20T16:15:00Z","v":40204,"vw":20.453914},{"c":20.455,"h":20.49,"l":20.425,"n":424,"o":20.425,"t":"2026-10-20T16:30:00Z","v":18331,"vw":20.462261},{"c":20.41,"h":20.47,"l":20.395,"n":285,"o":20.47,"t":"2026-10-20T16:45:00Z","v":13755,"vw":20.443423},{"c":20.44,"h":20.44,"l":20.41,"n":138,"o":20.41,"t":"2026-10-20T17:00:00Z","v":5405,"vw":20.427863},{"c":20.44,"h":20.45,"l":20.43,"n":208,"o":20.43,"t":"2026-10-20T17:15:00Z","v":8266,"vw":20.44416},{"c":20.46,"h":20.47,"l":20.425,"n":201,"o":20.44,"t":"2026-10-20T17:30:00Z","v":12433,"vw":20.446712},{"c":20.46,"h":20.47,"l":20.43,"n":352,"o":20.46,"t":"2026-10-20T17:45:00Z","v":18001,"vw":20.448014},{"c":20.47,"h":20.49,"l":20.46,"n":252,"o":20.46,"t":"2026-10-20T18:00:00Z","v":16216,"vw":20.476815},{"c":20.43,"h":20.47,"l":20.4,"n":329,"o":20.47,"t":"2026-10-20T18:15:00Z","v":11580,"vw":20.419437},{"c":20.4,"h":20.43,"l":20.39,"n":232,"o":20.43,"t":"2026-10-20T18:30:00Z","v":10521,"vw":20.418816},{"c":20.395,"h":20.415,"l":20.375,"n":314,"o":20.4,"t":"2026-10-20T18:45:00Z","v":13538,"vw":20.406126},{"c":20.165,"h":20.42,"l":20.165,"n":527,"o":20.41,"t":"2026-10-20T19:00:00Z","v":40150,"vw":20.345091},{"c":20.1,"h":20.17,"l":20.08,"n":458,"o":20.16,"t":"2026-10-20T19:15:00Z","v":16975,"vw":20.114578},{"c":20.08,"h":20.12,"l":20.07,"n":556,"o":20.095,"t":"2026-10-20T19:30:00Z","v":26439,"vw":20.100891},{"c":20.13,"h":20.15,"l":20,"n":1412,"o":20.09,"t":"2026-10-20T19:45:00Z","v":85635,"vw":20.071601},{"c":20.2,"h":20.23,"l":20.14,"n":28,"o":20.14,"t":"2026-10-20T20:00:00Z","v":100395,"vw":20.140855},{"c":19.717,"h":19.717,"l":19.717,"n":1,"o":19.717,"t":"2026-10-20T22:15:00Z","v":1118,"vw":19.717},{"c":20.14,"h":20.34,"l":20.05,"n":66,"o":20.34,"t":"2026-10-21T13:30:00Z","v":13108,"vw":20.280015},{"c":20.045,"h":20.2,"l":20.02,"n":95,"o":20.17,"t":"2026-10-21T13:45:00Z","v":5245,"vw":20.060282},{"c":20.14,"h":20.14,"l":19.92,"n":115,"o":20.01,"t":"2026-10-21T14:00:00Z","v":6186,"vw":20.028954},{"c":19.985,"h":20.14,"l":19.985,"n":136,"o":20,"t":"2026-10-21T14:15:00Z","v":6383,"vw":20.050178},{"c":20,"h":20.02,"l":19.965,"n":73,"o":19.965,"t":"2026-10-21T14:30:00Z","v":2457,"vw":19.999914},{"c":19.99,"h":20.18,"l":19.96,"n":689,"o":20,"t":"2026-10-21T14:45:00Z","v":40690,"vw":20.069704},{"c":20.03,"h":20.03,"l":19.895,"n":238,"o":19.96,"t":"2026-10-21T15:00:00Z","v":15827,"vw":19.937604},{"c":20.08,"h":20.105,"l":20.015,"n":469,"o":20.025,"t":"2026-10-21T15:15:00Z","v":46411,"vw":20.075338},{"c":20.14,"h":20.185,"l":20.08,"n":494,"o":20.08,"t":"2026-10-21T15:30:00Z","v":50499,"vw":20.152667},{"c":20.165,"h":20.18,"l":20.15,"n":74,"o":20.155,"t":"2026-10-21T15:45:00Z","v":2518,"vw":20.164167},{"c":20.135,"h":20.17,"l":20.12,"n":189,"o":20.17,"t":"2026-10-21T16:00:00Z","v":17401,"vw":20.156819},{"c":20.185,"h":20.215,"l":20.14,"n":163,"o":20.14,"t":"2026-10-21T16:15:00Z","v":6715,"vw":20.199132},{"c":20.15,"h":20.2,"l":20.14,"n":314,"o":20.185,"t":"2026-10-21T16:30:00Z","v":15915,"vw":20.177694},{"c":20.14,"h":20.155,"l":20.1,"n":130,"o":20.155,"t":"2026-10-21T16:45:00Z","v":6298,"vw":20.141882},{"c":20.1,"h":20.14,"l":20.1,"n":61,"o":20.12,"t":"2026-10-21T17:00:00Z","v":2909,"vw":20.117258},{"c":20.06,"h":20.11,"l":20.06,"n":129,"o":20.11,"t":"2026-10-21T17:15:00Z","v":5416,"vw":20.097319},{"c":19.98,"h":20.08,"l":19.95,"n":181,"o":20.04,"t":"2026-10-21T17:30:00Z","v":10862,"vw":20.030608},{"c":20.05,"h":20.06,"l":19.975,"n":293,"o":19.98,"t":"2026-10-21T17:45:00Z","v":13492,"vw":20.01025},{"c":20.11,"h":20.11,"l":20.03,"n":222,"o":20.03,"t":"2026-10-21T18:00:00Z","v":15892,"vw":20.062758},{"c":20.13,"h":20.13,"l":20.12,"n":62,"o":20.125,"t":"2026-10-21T18:15:00Z","v":1519,"vw":20.125833},{"c":20.17,"h":20.17,"l":20.14,"n":276,"o":20.15,"t":"2026-10-21T18:30:00Z","v":9715,"vw":20.156471},{"c":20.1,"h":20.17,"l":20.0949,"n":495,"o":20.17,"t":"2026-10-21T18:45:00Z","v":27233,"vw":20.110378},{"c":20.13,"h":20.175,"l":20.09,"n":488,"o":20.1,"t":"2026-10-21T19:00:00Z","v":39051,"vw":20.1097},{"c":20.25,"h":20.25,"l":20.14,"n":246,"o":20.14,"t":"2026-10-21T19:15:00Z","v":9206,"vw":20.183342},{"c":20.34,"h":20.34,"l":20.24,"n":241,"o":20.26,"t":"2026-10-21T19:30:00Z","v":8126,"vw":20.294264},{"c":20.36,"h":20.44,"l":20.3,"n":1416,"o":20.35,"t":"2026-10-21T19:45:00Z","v":67857,"vw":20.372321},{"c":20.37,"h":20.37,"l":20.37,"n":21,"o":20.37,"t":"2026-10-21T20:00:00Z","v":96727,"vw":20.37},{"c":20.41,"h":20.41,"l":20.41,"n":2,"o":20.41,"t":"2026-10-22T12:15:00Z","v":170,"vw":20.41},{"c":20.43,"h":20.6,"l":20.15,"n":80,"o":20.35,"t":"2026-10-22T13:30:00Z","v":7271,"vw":20.396239},{"c":20.605,"h":20.62,"l":20.46,"n":123,"o":20.53,"t":"2026-10-22T13:45:00Z","v":7680,"vw":20.574848},{"c":20.83,"h":20.83,"l":20.585,"n":306,"o":20.63,"t":"2026-10-22T14:00:00Z","v":12452,"vw":20.694871},{"c":20.7,"h":20.86,"l":20.69,"n":211,"o":20.83,"t":"2026-10-22T14:15:00Z","v":10248,"vw":20.802007},{"c":20.52,"h":20.7,"l":20.51,"n":121,"o":20.6917,"t":"2026-10-22T14:30:00Z","v":3646,"vw":20.644433},{"c":20.79,"h":20.79,"l":20.46,"n":398,"o":20.575,"t":"2026-10-22T14:45:00Z","v":30765,"vw":20.653018},{"c":20.91,"h":20.95,"l":20.77,"n":490,"o":20.77,"t":"2026-10-22T15:00:00Z","v":44592,"vw":20.887823},{"c":20.65,"h":20.935,"l":20.65,"n":419,"o":20.91,"t":"2026-10-22T15:15:00Z","v":34197,"vw":20.862799},{"c":20.95,"h":20.96,"l":20.63,"n":795,"o":20.685,"t":"2026-10-22T15:30:00Z","v":52876,"vw":20.723491},{"c":21,"h":21.055,"l":20.95,"n":727,"o":20.95,"t":"2026-10-22T15:45:00Z","v":35534,"vw":21.008897},{"c":20.875,"h":21.01,"l":20.875,"n":262,"o":20.97,"t":"2026-10-22T16:00:00Z","v":11567,"vw":20.932903},{"c":21.135,"h":21.16,"l":20.875,"n":869,"o":20.875,"t":"2026-10-22T16:15:00Z","v":105436,"vw":21.103026},{"c":21.135,"h":21.15,"l":21.07,"n":332,"o":21.13,"t":"2026-10-22T16:30:00Z","v":17177,"vw":21.113071},{"c":21.16,"h":21.23,"l":21.13,"n":274,"o":21.14,"t":"2026-10-22T16:45:00Z","v":10106,"vw":21.187089},{"c":21.09,"h":21.15,"l":21.09,"n":268,"o":21.15,"t":"2026-10-22T17:00:00Z","v":9910,"vw":21.119442},{"c":21.12,"h":21.14,"l":21.0601,"n":432,"o":21.12,"t":"2026-10-22T17:15:00Z","v":18770,"vw":21.095728},{"c":21.17,"h":21.17,"l":21.092,"n":300,"o":21.115,"t":"2026-10-22T17:30:00Z","v":11499,"vw":21.127667},{"c":21.25,"h":21.25,"l":21.14,"n":548,"o":21.175,"t":"2026-10-22T17:45:00Z","v":22469,"vw":21.194171},{"c":21.26,"h":21.26,"l":21.19,"n":310,"o":21.25,"t":"2026-10-22T18:00:00Z","v":12091,"vw":21.22008},{"c":21.24,"h":21.27,"l":21.175,"n":494,"o":21.26,"t":"2026-10-22T18:15:00Z","v":21545,"vw":21.217289},{"c":21.245,"h":21.26,"l":21.2,"n":278,"o":21.24,"t":"2026-10-22T18:30:00Z","v":11126,"vw":21.235279},{"c":21.32,"h":21.33,"l":21.23,"n":511,"o":21.23,"t":"2026-10-22T18:45:00Z","v":19514,"vw":21.283142},{"c":21.32,"h":21.34,"l":21.26,"n":497,"o":21.3,"t":"2026-10-22T19:00:00Z","v":31421,"vw":21.31137},{"c":21.31,"h":21.39,"l":21.3,"n":581,"o":21.315,"t":"2026-10-22T19:15:00Z","v":26617,"vw":21.345543},{"c":21.325,"h":21.37,"l":21.26,"n":968,"o":21.305,"t":"2026-10-22T19:30:00Z","v":54314,"vw":21.294001},{"c":21.41,"h":21.44,"l":21.28,"n":2300,"o":21.32,"t":"2026-10-22T19:45:00Z","v":144552,"vw":21.342001},{"c":21.45,"h":21.45,"l":21.45,"n":23,"o":21.45,"t":"2026-10-22T20:00:00Z","v":136982,"vw":21.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.48781888359018644,"strike":34.2878398005452,"iv":1.2901445968075647,"gamma":0.033318840123034425,"theta":-0.030122635552374544,"vega":0.013714660046373827,"rho":0.0021229703190955994,"breakevenPct":62.12428290972208},{"delta":0.2,"premium":0.5323386310534289,"strike":31.814520497031726,"iv":1.11499885681437,"gamma":0.05553477799063107,"theta":-0.027788889108317776,"vega":0.015704869856198875,"rho":0.0029132841315963995,"breakevenPct":50.80120805634106},{"delta":0.25,"premium":0.5768583785166713,"strike":29.34120119351826,"iv":0.9398531168211757,"gamma":0.07775071585822771,"theta":-0.02545514266426101,"vega":0.01769507966602392,"rho":0.003703597944097199,"breakevenPct":39.47813320296005},{"delta":0.3,"premium":0.6213781259799138,"strike":26.86788189000479,"iv":0.7647073768279814,"gamma":0.09996665372582433,"theta":-0.023121396220204246,"vega":0.019685289475848966,"rho":0.004493911756597999,"breakevenPct":28.15505834957903},{"delta":0.35,"premium":0.6658978734431562,"strike":24.39456258649132,"iv":0.5895616368347869,"gamma":0.12218259159342097,"theta":-0.02078764977614748,"vega":0.021675499285674013,"rho":0.005284225569098799,"breakevenPct":16.831983496198013},{"delta":0.4,"premium":0.7230216975111678,"strike":22.437779195915763,"iv":0.4502854499042757,"gamma":0.13943146139119336,"theta":-0.018716273133375875,"vega":0.022961072112316527,"rho":0.006070422296666759,"breakevenPct":7.975761740918091},{"delta":0.45,"premium":0.8214050202084663,"strike":22.1718783237609,"iv":0.42842839821314616,"gamma":0.14042061263560943,"theta":-0.017503765156349712,"vega":0.02194001276324186,"rho":0.006843141729112686,"breakevenPct":7.1947941443793395},{"delta":0.5,"premium":0.9197883429057647,"strike":21.90597745160604,"iv":0.4065713465220166,"gamma":0.14140976388002552,"theta":-0.01629125717932355,"vega":0.020918953414167198,"rho":0.007615861161558613,"breakevenPct":6.413826547840588},{"delta":0.55,"premium":1.0181716656030633,"strike":21.64007657945118,"iv":0.38471429483088704,"gamma":0.1423989151244416,"theta":-0.015078749202297383,"vega":0.01989789406509253,"rho":0.00838858059400454,"breakevenPct":5.632858951301836},{"delta":0.6,"premium":1.1165549883003616,"strike":21.37417570729632,"iv":0.36285724313975753,"gamma":0.14338806636885768,"theta":-0.01386624122527122,"vega":0.01887683471601787,"rho":0.009161300026450466,"breakevenPct":4.851891354763087},{"delta":0.65,"premium":1.2149383109976601,"strike":21.108274835141458,"iv":0.341000191448628,"gamma":0.14437721761327377,"theta":-0.012653733248245053,"vega":0.017855775366943202,"rho":0.009934019458896394,"breakevenPct":4.0709237582243345},{"delta":0.7,"premium":1.3133216336949585,"strike":20.8423739629866,"iv":0.3191431397574984,"gamma":0.14536636885768983,"theta":-0.01144122527121889,"vega":0.01683471601786854,"rho":0.01070673889134232,"breakevenPct":3.289956161685584},{"delta":0.75,"premium":1.4117049563922568,"strike":20.576473090831737,"iv":0.2972860880663689,"gamma":0.14635552010210592,"theta":-0.010228717294192726,"vega":0.015813656668793873,"rho":0.011479458323788248,"breakevenPct":2.508988565146832},{"delta":0.8,"premium":1.5100882790895556,"strike":20.310572218676878,"iv":0.2754290363752393,"gamma":0.14734467134652202,"theta":-0.00901620931716656,"vega":0.014792597319719207,"rho":0.012252177756234175,"breakevenPct":1.7280209686080807},{"delta":0.85,"premium":1.6084716017868539,"strike":20.044671346522016,"iv":0.2535719846841098,"gamma":0.14833382259093808,"theta":-0.0078037013401403964,"vega":0.013771537970644544,"rho":0.013024897188680102,"breakevenPct":0.9470533720693304}],"put":[{"delta":0.1,"premium":0.517084862872741,"strike":13.552121571818525,"iv":1.5304279556582399,"gamma":0.019499590932587876,"theta":-0.02707870591840741,"vega":0.010523849585916064,"rho":-0.0021369948137392007,"breakevenPct":39.23059809349284},{"delta":0.15,"premium":0.5248759159020766,"strike":16.670802803264113,"iv":1.0089753108439505,"gamma":0.04042118146322691,"theta":-0.023568019347890882,"vega":0.014022034038176704,"rho":-0.0030216831813516024,"breakevenPct":24.727613578731756},{"delta":0.2,"premium":0.5304647321497443,"strike":18.261618303743607,"iv":0.7532645637206726,"gamma":0.0660301755672776,"theta":-0.02033948015161941,"vega":0.016592468461189402,"rho":-0.0039027112226367676,"breakevenPct":17.337279386508797},{"delta":0.25,"premium":0.572003123936038,"strike":19.30007809840095,"iv":0.6139786833618479,"gamma":0.09092254380665776,"theta":-0.018702992605849154,"vega":0.018926716692259052,"rho":-0.00480837310552803,"breakevenPct":12.68962715867174},{"delta":0.3,"premium":0.7166111328890631,"strike":20.159741277930223,"iv":0.5360421795374363,"gamma":0.1062687181497452,"theta":-0.018417875343002744,"vega":0.020723637789102314,"rho":-0.005787639197251759,"breakevenPct":9.356036619854734},{"delta":0.35,"premium":1.074313994511956,"strike":20.649745197961582,"iv":0.584944570756566,"gamma":0.10187828302626421,"theta":-0.020926695413563307,"vega":0.021409643277146218,"rho":-0.0069190808618376995,"breakevenPct":8.739248468766307},{"delta":0.4,"premium":1.4320168561348492,"strike":21.139749117992945,"iv":0.6338469619756958,"gamma":0.09748784790278323,"theta":-0.023435515484123877,"vega":0.022095648765190122,"rho":-0.008050522526423642,"breakevenPct":8.12246031767788},{"delta":0.45,"premium":1.7897197177577424,"strike":21.629753038024305,"iv":0.6827493531948255,"gamma":0.09309741277930222,"theta":-0.02594433555468444,"vega":0.022781654253234026,"rho":-0.009181964191009582,"breakevenPct":7.505672166589456},{"delta":0.5,"premium":2.147422579380635,"strike":22.119756958055664,"iv":0.7316517444139553,"gamma":0.08870697765582125,"theta":-0.028453155625245002,"vega":0.02346765974127793,"rho":-0.010313405855595523,"breakevenPct":6.888884015501029},{"delta":0.55,"premium":2.6683644859813103,"strike":22.761682242990656,"iv":0.7964590654205609,"gamma":0.08265177570093456,"theta":-0.031174579439252344,"vega":0.023842990654205608,"rho":-0.01157244022046885,"breakevenPct":6.324858941681372},{"delta":0.6,"premium":3.7548130841121488,"strike":23.929906542056074,"iv":0.9163656074766354,"gamma":0.07082934579439253,"theta":-0.03463252336448598,"vega":0.023142056074766354,"rho":-0.013273492154194894,"breakevenPct":5.943620242685662},{"delta":0.65,"premium":4.856548672566372,"strike":25.123893805309734,"iv":1.0284672566371682,"gamma":0.059492035398230086,"theta":-0.03756212389380531,"vega":0.02234141592920354,"rho":-0.01498714079704756,"breakevenPct":5.5135425046929445},{"delta":0.7,"premium":6.124985250737462,"strike":26.59882005899705,"iv":1.055458407079646,"gamma":0.0534448377581121,"theta":-0.03473026548672567,"vega":0.020453510324483778,"rho":-0.016838153553709514,"breakevenPct":4.55088667478048},{"delta":0.75,"premium":7.393421828908554,"strike":28.073746312684364,"iv":1.0824495575221238,"gamma":0.047397640117994105,"theta":-0.031898407079646016,"vega":0.01856560471976401,"rho":-0.01868916631037147,"breakevenPct":3.5882308448680122},{"delta":0.8,"premium":8.661858407079647,"strike":29.548672566371682,"iv":1.1094407079646018,"gamma":0.0413504424778761,"theta":-0.029066548672566368,"vega":0.016677699115044246,"rho":-0.02054017906703343,"breakevenPct":2.6255750149555452}]},"raw":{"call":[{"delta":0.15,"premium":0.48781888359018644,"strike":34.2878398005452,"iv":1.2901445968075647,"gamma":0.033318840123034425,"theta":-0.030122635552374544,"vega":0.013714660046373827,"rho":0.0021229703190955994,"breakevenPct":62.12428290972208},{"delta":0.2,"premium":0.5323386310534289,"strike":31.814520497031726,"iv":1.11499885681437,"gamma":0.05553477799063107,"theta":-0.027788889108317776,"vega":0.015704869856198875,"rho":0.0029132841315963995,"breakevenPct":50.80120805634106},{"delta":0.25,"premium":0.5768583785166713,"strike":29.34120119351826,"iv":0.9398531168211757,"gamma":0.07775071585822771,"theta":-0.02545514266426101,"vega":0.01769507966602392,"rho":0.003703597944097199,"breakevenPct":39.47813320296005},{"delta":0.3,"premium":0.6213781259799138,"strike":26.86788189000479,"iv":0.7647073768279814,"gamma":0.09996665372582433,"theta":-0.023121396220204246,"vega":0.019685289475848966,"rho":0.004493911756597999,"breakevenPct":28.15505834957903},{"delta":0.35,"premium":0.6658978734431562,"strike":24.39456258649132,"iv":0.5895616368347869,"gamma":0.12218259159342097,"theta":-0.02078764977614748,"vega":0.021675499285674013,"rho":0.005284225569098799,"breakevenPct":16.831983496198013},{"delta":0.4,"premium":0.7230216975111678,"strike":22.437779195915763,"iv":0.4502854499042757,"gamma":0.13943146139119336,"theta":-0.018716273133375875,"vega":0.022961072112316527,"rho":0.006070422296666759,"breakevenPct":7.975761740918091},{"delta":0.45,"premium":0.8214050202084663,"strike":22.1718783237609,"iv":0.42842839821314616,"gamma":0.14042061263560943,"theta":-0.017503765156349712,"vega":0.02194001276324186,"rho":0.006843141729112686,"breakevenPct":7.1947941443793395},{"delta":0.5,"premium":0.9197883429057647,"strike":21.90597745160604,"iv":0.4065713465220166,"gamma":0.14140976388002552,"theta":-0.01629125717932355,"vega":0.020918953414167198,"rho":0.007615861161558613,"breakevenPct":6.413826547840588},{"delta":0.55,"premium":1.0181716656030633,"strike":21.64007657945118,"iv":0.38471429483088704,"gamma":0.1423989151244416,"theta":-0.015078749202297383,"vega":0.01989789406509253,"rho":0.00838858059400454,"breakevenPct":5.632858951301836},{"delta":0.6,"premium":1.1165549883003616,"strike":21.37417570729632,"iv":0.36285724313975753,"gamma":0.14338806636885768,"theta":-0.01386624122527122,"vega":0.01887683471601787,"rho":0.009161300026450466,"breakevenPct":4.851891354763087},{"delta":0.65,"premium":1.2149383109976601,"strike":21.108274835141458,"iv":0.341000191448628,"gamma":0.14437721761327377,"theta":-0.012653733248245053,"vega":0.017855775366943202,"rho":0.009934019458896394,"breakevenPct":4.0709237582243345},{"delta":0.7,"premium":1.3133216336949585,"strike":20.8423739629866,"iv":0.3191431397574984,"gamma":0.14536636885768983,"theta":-0.01144122527121889,"vega":0.01683471601786854,"rho":0.01070673889134232,"breakevenPct":3.289956161685584},{"delta":0.75,"premium":1.4117049563922568,"strike":20.576473090831737,"iv":0.2972860880663689,"gamma":0.14635552010210592,"theta":-0.010228717294192726,"vega":0.015813656668793873,"rho":0.011479458323788248,"breakevenPct":2.508988565146832},{"delta":0.8,"premium":1.5100882790895556,"strike":20.310572218676878,"iv":0.2754290363752393,"gamma":0.14734467134652202,"theta":-0.00901620931716656,"vega":0.014792597319719207,"rho":0.012252177756234175,"breakevenPct":1.7280209686080807},{"delta":0.85,"premium":1.6084716017868539,"strike":20.044671346522016,"iv":0.2535719846841098,"gamma":0.14833382259093808,"theta":-0.0078037013401403964,"vega":0.013771537970644544,"rho":0.013024897188680102,"breakevenPct":0.9470533720693304}],"put":[{"delta":0.1,"premium":0.517084862872741,"strike":13.552121571818525,"iv":1.5304279556582399,"gamma":0.019499590932587876,"theta":-0.02707870591840741,"vega":0.010523849585916064,"rho":-0.0021369948137392007,"breakevenPct":39.23059809349284},{"delta":0.15,"premium":0.5248759159020766,"strike":16.670802803264113,"iv":1.0089753108439505,"gamma":0.04042118146322691,"theta":-0.023568019347890882,"vega":0.014022034038176704,"rho":-0.0030216831813516024,"breakevenPct":24.727613578731756},{"delta":0.2,"premium":0.5304647321497443,"strike":18.261618303743607,"iv":0.7532645637206726,"gamma":0.0660301755672776,"theta":-0.02033948015161941,"vega":0.016592468461189402,"rho":-0.0039027112226367676,"breakevenPct":17.337279386508797},{"delta":0.25,"premium":0.572003123936038,"strike":19.30007809840095,"iv":0.6139786833618479,"gamma":0.09092254380665776,"theta":-0.018702992605849154,"vega":0.018926716692259052,"rho":-0.00480837310552803,"breakevenPct":12.68962715867174},{"delta":0.3,"premium":0.7166111328890631,"strike":20.159741277930223,"iv":0.5360421795374363,"gamma":0.1062687181497452,"theta":-0.018417875343002744,"vega":0.020723637789102314,"rho":-0.005787639197251759,"breakevenPct":9.356036619854734},{"delta":0.35,"premium":1.074313994511956,"strike":20.649745197961582,"iv":0.584944570756566,"gamma":0.10187828302626421,"theta":-0.020926695413563307,"vega":0.021409643277146218,"rho":-0.0069190808618376995,"breakevenPct":8.739248468766307},{"delta":0.4,"premium":1.4320168561348492,"strike":21.139749117992945,"iv":0.6338469619756958,"gamma":0.09748784790278323,"theta":-0.023435515484123877,"vega":0.022095648765190122,"rho":-0.008050522526423642,"breakevenPct":8.12246031767788},{"delta":0.45,"premium":1.7897197177577424,"strike":21.629753038024305,"iv":0.6827493531948255,"gamma":0.09309741277930222,"theta":-0.02594433555468444,"vega":0.022781654253234026,"rho":-0.009181964191009582,"breakevenPct":7.505672166589456},{"delta":0.5,"premium":2.147422579380635,"strike":22.119756958055664,"iv":0.7316517444139553,"gamma":0.08870697765582125,"theta":-0.028453155625245002,"vega":0.02346765974127793,"rho":-0.010313405855595523,"breakevenPct":6.888884015501029},{"delta":0.55,"premium":2.6683644859813103,"strike":22.761682242990656,"iv":0.7964590654205609,"gamma":0.08265177570093456,"theta":-0.031174579439252344,"vega":0.023842990654205608,"rho":-0.01157244022046885,"breakevenPct":6.324858941681372},{"delta":0.6,"premium":3.7548130841121488,"strike":23.929906542056074,"iv":0.9163656074766354,"gamma":0.07082934579439253,"theta":-0.03463252336448598,"vega":0.023142056074766354,"rho":-0.013273492154194894,"breakevenPct":5.943620242685662},{"delta":0.65,"premium":4.856548672566372,"strike":25.123893805309734,"iv":1.0284672566371682,"gamma":0.059492035398230086,"theta":-0.03756212389380531,"vega":0.02234141592920354,"rho":-0.01498714079704756,"breakevenPct":5.5135425046929445},{"delta":0.7,"premium":6.124985250737462,"strike":26.59882005899705,"iv":1.055458407079646,"gamma":0.0534448377581121,"theta":-0.03473026548672567,"vega":0.020453510324483778,"rho":-0.016838153553709514,"breakevenPct":4.55088667478048},{"delta":0.75,"premium":7.393421828908554,"strike":28.073746312684364,"iv":1.0824495575221238,"gamma":0.047397640117994105,"theta":-0.031898407079646016,"vega":0.01856560471976401,"rho":-0.01868916631037147,"breakevenPct":3.5882308448680122},{"delta":0.8,"premium":8.661858407079647,"strike":29.548672566371682,"iv":1.1094407079646018,"gamma":0.0413504424778761,"theta":-0.029066548672566368,"vega":0.016677699115044246,"rho":-0.02054017906703343,"breakevenPct":2.6255750149555452}]}},"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"}}