{"symbol":"FTHI","url":"https://intraalpha.com/companies/FTHI","capturedAt":"2026-10-22T22:30:02.494Z","state":"ready","quote":{"symbol":"FTHI","last_price":23.42,"prev_close":23.61,"regular_close":23.42,"change":-0.19,"change_pct":-0.8047,"regular_change":-0.19,"regular_change_pct":-0.8047,"extended_change":0,"extended_change_pct":0,"bid":22.89,"ask":23.66,"bid_size":2200,"ask_size":8400,"volume":836914,"vwap":23.396365,"open":23.5,"high":23.505,"low":23.33,"close":23.42,"trade_count":2838,"last_trade_at":"2026-10-22T20:00:00.374215465Z","last_quote_at":"2026-10-22T20:05:00.00874117Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:29:49.148700336-04:00","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":null,"fundProfile":{"net_assets":2500000000,"net_expense_ratio":0.0075,"portfolio_turnover":0.58,"dividend_yield":0.0091,"inception_date":"2014-01-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:30:01.901658+00:00"},"optionObservedAt":"2026-10-22T19:59:15.102Z","bars":[{"c":23.705,"h":23.75,"l":23.684,"n":31,"o":23.75,"t":"2026-10-15T13:30:00Z","v":22736,"vw":23.742258},{"c":23.68,"h":23.69,"l":23.67,"n":18,"o":23.67,"t":"2026-10-15T13:35:00Z","v":4043,"vw":23.680446},{"c":23.69,"h":23.71,"l":23.69,"n":22,"o":23.705,"t":"2026-10-15T13:40:00Z","v":1489,"vw":23.702007},{"c":23.66,"h":23.685,"l":23.655,"n":41,"o":23.68,"t":"2026-10-15T13:45:00Z","v":5753,"vw":23.667357},{"c":23.62,"h":23.635,"l":23.62,"n":7,"o":23.635,"t":"2026-10-15T13:50:00Z","v":3306,"vw":23.62261},{"c":23.6198,"h":23.62,"l":23.61,"n":7,"o":23.61,"t":"2026-10-15T13:55:00Z","v":1041,"vw":23.618428},{"c":23.665,"h":23.665,"l":23.65,"n":19,"o":23.65,"t":"2026-10-15T14:00:00Z","v":3424,"vw":23.660147},{"c":23.675,"h":23.6782,"l":23.665,"n":15,"o":23.6717,"t":"2026-10-15T14:05:00Z","v":14486,"vw":23.677432},{"c":23.68,"h":23.695,"l":23.68,"n":16,"o":23.68,"t":"2026-10-15T14:10:00Z","v":1835,"vw":23.688372},{"c":23.69,"h":23.69,"l":23.6799,"n":14,"o":23.6799,"t":"2026-10-15T14:15:00Z","v":1805,"vw":23.683508},{"c":23.68,"h":23.7,"l":23.68,"n":21,"o":23.695,"t":"2026-10-15T14:20:00Z","v":7519,"vw":23.697235},{"c":23.68,"h":23.685,"l":23.671,"n":55,"o":23.68,"t":"2026-10-15T14:25:00Z","v":4055,"vw":23.677698},{"c":23.69,"h":23.695,"l":23.665,"n":65,"o":23.6799,"t":"2026-10-15T14:30:00Z","v":17577,"vw":23.683009},{"c":23.705,"h":23.709,"l":23.675,"n":40,"o":23.69,"t":"2026-10-15T14:35:00Z","v":12029,"vw":23.695364},{"c":23.7211,"h":23.73,"l":23.705,"n":67,"o":23.705,"t":"2026-10-15T14:40:00Z","v":7978,"vw":23.718547},{"c":23.72,"h":23.725,"l":23.715,"n":38,"o":23.72,"t":"2026-10-15T14:45:00Z","v":8018,"vw":23.719928},{"c":23.71,"h":23.72,"l":23.7016,"n":11,"o":23.72,"t":"2026-10-15T14:50:00Z","v":1517,"vw":23.710689},{"c":23.72,"h":23.725,"l":23.72,"n":7,"o":23.725,"t":"2026-10-15T14:55:00Z","v":436,"vw":23.723333},{"c":23.73,"h":23.73,"l":23.72,"n":22,"o":23.7299,"t":"2026-10-15T15:00:00Z","v":2102,"vw":23.728057},{"c":23.72,"h":23.73,"l":23.71,"n":9,"o":23.73,"t":"2026-10-15T15:05:00Z","v":3518,"vw":23.720096},{"c":23.73,"h":23.73,"l":23.72,"n":12,"o":23.72,"t":"2026-10-15T15:10:00Z","v":1723,"vw":23.725065},{"c":23.736,"h":23.74,"l":23.7351,"n":10,"o":23.737,"t":"2026-10-15T15:15:00Z","v":1229,"vw":23.737875},{"c":23.72,"h":23.72,"l":23.72,"n":3,"o":23.72,"t":"2026-10-15T15:25:00Z","v":377,"vw":23.72},{"c":23.715,"h":23.715,"l":23.715,"n":2,"o":23.715,"t":"2026-10-15T15:30:00Z","v":957,"vw":23.715},{"c":23.715,"h":23.72,"l":23.705802,"n":14,"o":23.71,"t":"2026-10-15T15:35:00Z","v":10236,"vw":23.717419},{"c":23.7199,"h":23.726592,"l":23.715,"n":12,"o":23.715,"t":"2026-10-15T15:40:00Z","v":4377,"vw":23.720661},{"c":23.72,"h":23.72,"l":23.7125,"n":9,"o":23.715,"t":"2026-10-15T15:45:00Z","v":3030,"vw":23.716358},{"c":23.715,"h":23.72,"l":23.715,"n":4,"o":23.72,"t":"2026-10-15T15:50:00Z","v":591,"vw":23.717555},{"c":23.72,"h":23.72,"l":23.71,"n":26,"o":23.713646,"t":"2026-10-15T15:55:00Z","v":5275,"vw":23.71103},{"c":23.715,"h":23.72,"l":23.715,"n":7,"o":23.72,"t":"2026-10-15T16:00:00Z","v":1885,"vw":23.716296},{"c":23.7199,"h":23.7199,"l":23.71,"n":18,"o":23.7134,"t":"2026-10-15T16:10:00Z","v":13707,"vw":23.710321},{"c":23.709,"h":23.71,"l":23.7015,"n":15,"o":23.71,"t":"2026-10-15T16:15:00Z","v":4495,"vw":23.709268},{"c":23.7,"h":23.705,"l":23.695,"n":9,"o":23.705,"t":"2026-10-15T16:20:00Z","v":1617,"vw":23.701529},{"c":23.6988,"h":23.7,"l":23.6988,"n":9,"o":23.7,"t":"2026-10-15T16:25:00Z","v":2610,"vw":23.699631},{"c":23.705,"h":23.71,"l":23.7,"n":13,"o":23.7,"t":"2026-10-15T16:30:00Z","v":3094,"vw":23.702757},{"c":23.715,"h":23.72,"l":23.71,"n":39,"o":23.71,"t":"2026-10-15T16:35:00Z","v":14136,"vw":23.718534},{"c":23.715,"h":23.72,"l":23.715,"n":10,"o":23.716242,"t":"2026-10-15T16:40:00Z","v":3068,"vw":23.71908},{"c":23.72,"h":23.725,"l":23.72,"n":17,"o":23.72,"t":"2026-10-15T16:45:00Z","v":2128,"vw":23.72098},{"c":23.705,"h":23.72,"l":23.705,"n":13,"o":23.72,"t":"2026-10-15T16:50:00Z","v":3730,"vw":23.710834},{"c":23.715,"h":23.715,"l":23.71,"n":8,"o":23.71,"t":"2026-10-15T16:55:00Z","v":2326,"vw":23.713546},{"c":23.7195,"h":23.7195,"l":23.715,"n":9,"o":23.715,"t":"2026-10-15T17:00:00Z","v":1818,"vw":23.717369},{"c":23.7299,"h":23.73,"l":23.72,"n":15,"o":23.72,"t":"2026-10-15T17:05:00Z","v":1568,"vw":23.724629},{"c":23.725,"h":23.725,"l":23.725,"n":2,"o":23.725,"t":"2026-10-15T17:10:00Z","v":687,"vw":23.725},{"c":23.73,"h":23.735,"l":23.73,"n":11,"o":23.73,"t":"2026-10-15T17:15:00Z","v":3859,"vw":23.730482},{"c":23.735,"h":23.735,"l":23.73,"n":7,"o":23.73,"t":"2026-10-15T17:20:00Z","v":1708,"vw":23.734383},{"c":23.73,"h":23.7356,"l":23.73,"n":9,"o":23.735,"t":"2026-10-15T17:25:00Z","v":1330,"vw":23.73453},{"c":23.73,"h":23.73,"l":23.725,"n":15,"o":23.73,"t":"2026-10-15T17:30:00Z","v":4206,"vw":23.728576},{"c":23.735,"h":23.735,"l":23.73,"n":14,"o":23.73,"t":"2026-10-15T17:35:00Z","v":8461,"vw":23.730243},{"c":23.745,"h":23.745,"l":23.74,"n":24,"o":23.74,"t":"2026-10-15T17:40:00Z","v":11325,"vw":23.741071},{"c":23.74,"h":23.745,"l":23.74,"n":11,"o":23.7424,"t":"2026-10-15T17:45:00Z","v":6310,"vw":23.740506},{"c":23.745,"h":23.745,"l":23.74,"n":12,"o":23.745,"t":"2026-10-15T17:50:00Z","v":3106,"vw":23.743141},{"c":23.745,"h":23.7499,"l":23.745,"n":10,"o":23.746,"t":"2026-10-15T17:55:00Z","v":3578,"vw":23.746447},{"c":23.725,"h":23.74,"l":23.725,"n":9,"o":23.74,"t":"2026-10-15T18:00:00Z","v":2467,"vw":23.735621},{"c":23.73,"h":23.73,"l":23.72,"n":12,"o":23.724,"t":"2026-10-15T18:05:00Z","v":2078,"vw":23.723995},{"c":23.715,"h":23.72,"l":23.715,"n":4,"o":23.72,"t":"2026-10-15T18:10:00Z","v":3172,"vw":23.715473},{"c":23.71,"h":23.715,"l":23.709,"n":13,"o":23.715,"t":"2026-10-15T18:15:00Z","v":2049,"vw":23.71044},{"c":23.705,"h":23.71,"l":23.705,"n":11,"o":23.7051,"t":"2026-10-15T18:20:00Z","v":3391,"vw":23.706159},{"c":23.705,"h":23.7098,"l":23.7,"n":8,"o":23.7098,"t":"2026-10-15T18:25:00Z","v":9400,"vw":23.708779},{"c":23.715,"h":23.72,"l":23.71,"n":40,"o":23.71,"t":"2026-10-15T18:35:00Z","v":12086,"vw":23.715591},{"c":23.715,"h":23.72,"l":23.71,"n":7,"o":23.71,"t":"2026-10-15T18:40:00Z","v":1952,"vw":23.713811},{"c":23.715,"h":23.72,"l":23.715,"n":7,"o":23.715,"t":"2026-10-15T18:45:00Z","v":1741,"vw":23.715878},{"c":23.715,"h":23.715,"l":23.715,"n":3,"o":23.715,"t":"2026-10-15T18:50:00Z","v":2178,"vw":23.715},{"c":23.72,"h":23.72,"l":23.72,"n":7,"o":23.72,"t":"2026-10-15T18:55:00Z","v":508,"vw":23.72},{"c":23.726047,"h":23.726047,"l":23.725,"n":18,"o":23.725,"t":"2026-10-15T19:00:00Z","v":1126,"vw":23.725468},{"c":23.735,"h":23.7399,"l":23.73,"n":9,"o":23.7399,"t":"2026-10-15T19:05:00Z","v":3333,"vw":23.737329},{"c":23.75,"h":23.75,"l":23.74,"n":18,"o":23.74,"t":"2026-10-15T19:10:00Z","v":5448,"vw":23.746579},{"c":23.755,"h":23.755,"l":23.755,"n":9,"o":23.755,"t":"2026-10-15T19:15:00Z","v":2903,"vw":23.755},{"c":23.765,"h":23.77,"l":23.755,"n":30,"o":23.76,"t":"2026-10-15T19:20:00Z","v":4336,"vw":23.762712},{"c":23.755,"h":23.765,"l":23.755,"n":13,"o":23.76,"t":"2026-10-15T19:25:00Z","v":4799,"vw":23.760074},{"c":23.745,"h":23.755,"l":23.745,"n":31,"o":23.75,"t":"2026-10-15T19:30:00Z","v":15425,"vw":23.750942},{"c":23.755,"h":23.755,"l":23.745,"n":17,"o":23.745,"t":"2026-10-15T19:35:00Z","v":3820,"vw":23.750087},{"c":23.7501,"h":23.7599,"l":23.7501,"n":6,"o":23.7599,"t":"2026-10-15T19:40:00Z","v":749,"vw":23.754359},{"c":23.755,"h":23.76,"l":23.755,"n":13,"o":23.755,"t":"2026-10-15T19:45:00Z","v":2103,"vw":23.755558},{"c":23.756349,"h":23.756349,"l":23.7401,"n":67,"o":23.75,"t":"2026-10-15T19:50:00Z","v":11792,"vw":23.749799},{"c":23.765,"h":23.77,"l":23.76,"n":109,"o":23.76,"t":"2026-10-15T19:55:00Z","v":59633,"vw":23.762491},{"c":23.77,"h":23.77,"l":23.77,"n":7,"o":23.77,"t":"2026-10-15T20:00:00Z","v":9677,"vw":23.77},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-16T11:00:00Z","v":204,"vw":23.75},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-16T11:05:00Z","v":316,"vw":23.7},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-16T13:25:00Z","v":771,"vw":23.75},{"c":23.7906,"h":23.81,"l":23.78,"n":22,"o":23.78,"t":"2026-10-16T13:30:00Z","v":18664,"vw":23.78721},{"c":23.8,"h":23.8,"l":23.78,"n":4,"o":23.795,"t":"2026-10-16T13:35:00Z","v":3002,"vw":23.797001},{"c":23.79,"h":23.79,"l":23.79,"n":5,"o":23.79,"t":"2026-10-16T13:40:00Z","v":427,"vw":23.79},{"c":23.795,"h":23.795,"l":23.795,"n":3,"o":23.795,"t":"2026-10-16T13:45:00Z","v":244,"vw":23.795},{"c":23.775,"h":23.78,"l":23.775,"n":14,"o":23.78,"t":"2026-10-16T13:50:00Z","v":8505,"vw":23.779706},{"c":23.775,"h":23.7899,"l":23.775,"n":12,"o":23.7899,"t":"2026-10-16T13:55:00Z","v":7754,"vw":23.780732},{"c":23.795,"h":23.8,"l":23.78,"n":19,"o":23.78,"t":"2026-10-16T14:00:00Z","v":1252,"vw":23.786989},{"c":23.795,"h":23.8,"l":23.79,"n":21,"o":23.79,"t":"2026-10-16T14:05:00Z","v":3083,"vw":23.793642},{"c":23.8099,"h":23.8099,"l":23.78,"n":33,"o":23.8,"t":"2026-10-16T14:10:00Z","v":5702,"vw":23.794953},{"c":23.805,"h":23.81,"l":23.805,"n":20,"o":23.81,"t":"2026-10-16T14:15:00Z","v":2268,"vw":23.808177},{"c":23.8,"h":23.81,"l":23.8,"n":8,"o":23.81,"t":"2026-10-16T14:20:00Z","v":2000,"vw":23.8095},{"c":23.81,"h":23.815,"l":23.8,"n":43,"o":23.815,"t":"2026-10-16T14:25:00Z","v":7777,"vw":23.806863},{"c":23.825,"h":23.825,"l":23.81,"n":8,"o":23.81,"t":"2026-10-16T14:30:00Z","v":8254,"vw":23.820767},{"c":23.8389,"h":23.8389,"l":23.8201,"n":14,"o":23.8201,"t":"2026-10-16T14:35:00Z","v":2980,"vw":23.828406},{"c":23.8239,"h":23.83,"l":23.8239,"n":29,"o":23.83,"t":"2026-10-16T14:40:00Z","v":7922,"vw":23.828949},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-16T14:45:00Z","v":5502,"vw":23.83},{"c":23.8101,"h":23.845,"l":23.8101,"n":35,"o":23.845,"t":"2026-10-16T14:50:00Z","v":21674,"vw":23.821774},{"c":23.82,"h":23.825,"l":23.815,"n":25,"o":23.82,"t":"2026-10-16T14:55:00Z","v":5933,"vw":23.819884},{"c":23.815,"h":23.82,"l":23.815,"n":17,"o":23.82,"t":"2026-10-16T15:00:00Z","v":1177,"vw":23.815455},{"c":23.79,"h":23.81,"l":23.79,"n":30,"o":23.81,"t":"2026-10-16T15:05:00Z","v":6182,"vw":23.806678},{"c":23.79,"h":23.79,"l":23.785,"n":18,"o":23.785,"t":"2026-10-16T15:10:00Z","v":2296,"vw":23.785341},{"c":23.78,"h":23.785,"l":23.78,"n":33,"o":23.785,"t":"2026-10-16T15:15:00Z","v":11709,"vw":23.780619},{"c":23.76,"h":23.78,"l":23.76,"n":15,"o":23.78,"t":"2026-10-16T15:20:00Z","v":5325,"vw":23.761342},{"c":23.765,"h":23.765,"l":23.765,"n":1,"o":23.765,"t":"2026-10-16T15:25:00Z","v":109,"vw":23.765},{"c":23.765,"h":23.77,"l":23.765,"n":15,"o":23.77,"t":"2026-10-16T15:30:00Z","v":3510,"vw":23.7694},{"c":23.765,"h":23.77,"l":23.76,"n":10,"o":23.77,"t":"2026-10-16T15:35:00Z","v":3581,"vw":23.76914},{"c":23.755,"h":23.76,"l":23.755,"n":9,"o":23.76,"t":"2026-10-16T15:40:00Z","v":5106,"vw":23.756473},{"c":23.766,"h":23.766,"l":23.75,"n":8,"o":23.7501,"t":"2026-10-16T15:45:00Z","v":6723,"vw":23.761303},{"c":23.7488,"h":23.756,"l":23.7488,"n":15,"o":23.756,"t":"2026-10-16T15:50:00Z","v":8019,"vw":23.749956},{"c":23.736,"h":23.74,"l":23.736,"n":8,"o":23.74,"t":"2026-10-16T15:55:00Z","v":3381,"vw":23.737917},{"c":23.71,"h":23.725,"l":23.71,"n":18,"o":23.725,"t":"2026-10-16T16:00:00Z","v":5352,"vw":23.720236},{"c":23.7197,"h":23.7197,"l":23.7197,"n":2,"o":23.7197,"t":"2026-10-16T16:05:00Z","v":182,"vw":23.7197},{"c":23.72,"h":23.72,"l":23.72,"n":18,"o":23.72,"t":"2026-10-16T16:10:00Z","v":2968,"vw":23.72},{"c":23.7201,"h":23.73,"l":23.72,"n":31,"o":23.73,"t":"2026-10-16T16:15:00Z","v":7917,"vw":23.72157},{"c":23.735,"h":23.735,"l":23.726,"n":10,"o":23.726,"t":"2026-10-16T16:20:00Z","v":1445,"vw":23.729715},{"c":23.725,"h":23.725,"l":23.72,"n":8,"o":23.725,"t":"2026-10-16T16:25:00Z","v":441,"vw":23.723826},{"c":23.71,"h":23.725,"l":23.71,"n":6,"o":23.725,"t":"2026-10-16T16:30:00Z","v":495,"vw":23.720455},{"c":23.71,"h":23.71,"l":23.7015,"n":4,"o":23.7015,"t":"2026-10-16T16:35:00Z","v":1497,"vw":23.704983},{"c":23.7,"h":23.71,"l":23.695,"n":37,"o":23.71,"t":"2026-10-16T16:40:00Z","v":6907,"vw":23.702321},{"c":23.695,"h":23.7058,"l":23.695,"n":3,"o":23.7058,"t":"2026-10-16T16:45:00Z","v":455,"vw":23.700253},{"c":23.68,"h":23.68,"l":23.68,"n":7,"o":23.68,"t":"2026-10-16T16:50:00Z","v":1032,"vw":23.68},{"c":23.685,"h":23.686,"l":23.68,"n":7,"o":23.686,"t":"2026-10-16T16:55:00Z","v":1881,"vw":23.683392},{"c":23.6684,"h":23.68,"l":23.6684,"n":8,"o":23.68,"t":"2026-10-16T17:00:00Z","v":4577,"vw":23.668988},{"c":23.625,"h":23.6458,"l":23.625,"n":28,"o":23.645,"t":"2026-10-16T17:05:00Z","v":9007,"vw":23.640265},{"c":23.625,"h":23.6369,"l":23.625,"n":12,"o":23.6369,"t":"2026-10-16T17:10:00Z","v":8688,"vw":23.633856},{"c":23.605,"h":23.605,"l":23.605,"n":19,"o":23.605,"t":"2026-10-16T17:15:00Z","v":3969,"vw":23.605},{"c":23.6067,"h":23.61,"l":23.6,"n":15,"o":23.605,"t":"2026-10-16T17:20:00Z","v":10988,"vw":23.602671},{"c":23.64,"h":23.65,"l":23.6211,"n":22,"o":23.6211,"t":"2026-10-16T17:25:00Z","v":3160,"vw":23.630083},{"c":23.6612,"h":23.6612,"l":23.64,"n":58,"o":23.645,"t":"2026-10-16T17:30:00Z","v":21821,"vw":23.648706},{"c":23.66,"h":23.6698,"l":23.65,"n":16,"o":23.6698,"t":"2026-10-16T17:35:00Z","v":6842,"vw":23.661272},{"c":23.68,"h":23.68,"l":23.65,"n":9,"o":23.65,"t":"2026-10-16T17:40:00Z","v":15493,"vw":23.677792},{"c":23.665,"h":23.68,"l":23.665,"n":7,"o":23.68,"t":"2026-10-16T17:45:00Z","v":1810,"vw":23.667417},{"c":23.635,"h":23.645,"l":23.635,"n":13,"o":23.645,"t":"2026-10-16T17:55:00Z","v":4132,"vw":23.638538},{"c":23.6099,"h":23.6199,"l":23.6099,"n":13,"o":23.615,"t":"2026-10-16T18:00:00Z","v":5483,"vw":23.615821},{"c":23.63,"h":23.63,"l":23.615,"n":12,"o":23.62,"t":"2026-10-16T18:05:00Z","v":1467,"vw":23.62104},{"c":23.625,"h":23.6298,"l":23.625,"n":2,"o":23.6298,"t":"2026-10-16T18:10:00Z","v":1275,"vw":23.626882},{"c":23.62,"h":23.6399,"l":23.62,"n":19,"o":23.63,"t":"2026-10-16T18:15:00Z","v":5008,"vw":23.630292},{"c":23.6101,"h":23.615,"l":23.6,"n":40,"o":23.6,"t":"2026-10-16T18:20:00Z","v":29297,"vw":23.600268},{"c":23.605,"h":23.615,"l":23.605,"n":16,"o":23.615,"t":"2026-10-16T18:25:00Z","v":7435,"vw":23.607538},{"c":23.616,"h":23.62,"l":23.6,"n":16,"o":23.61,"t":"2026-10-16T18:30:00Z","v":5404,"vw":23.610475},{"c":23.62,"h":23.62,"l":23.61,"n":9,"o":23.61,"t":"2026-10-16T18:35:00Z","v":5728,"vw":23.611434},{"c":23.615,"h":23.619,"l":23.605,"n":3,"o":23.619,"t":"2026-10-16T18:40:00Z","v":2848,"vw":23.608467},{"c":23.61,"h":23.6199,"l":23.61,"n":5,"o":23.6199,"t":"2026-10-16T18:45:00Z","v":1425,"vw":23.614342},{"c":23.6068,"h":23.6199,"l":23.6,"n":28,"o":23.6151,"t":"2026-10-16T18:50:00Z","v":12663,"vw":23.609362},{"c":23.6,"h":23.6,"l":23.585,"n":28,"o":23.6,"t":"2026-10-16T18:55:00Z","v":12590,"vw":23.592915},{"c":23.6,"h":23.61,"l":23.6,"n":59,"o":23.6,"t":"2026-10-16T19:00:00Z","v":22328,"vw":23.600337},{"c":23.5899,"h":23.6,"l":23.58,"n":35,"o":23.6,"t":"2026-10-16T19:05:00Z","v":12294,"vw":23.586527},{"c":23.62,"h":23.62,"l":23.59,"n":33,"o":23.59,"t":"2026-10-16T19:10:00Z","v":14588,"vw":23.615594},{"c":23.62,"h":23.635,"l":23.605,"n":35,"o":23.63,"t":"2026-10-16T19:15:00Z","v":14535,"vw":23.616907},{"c":23.625,"h":23.63,"l":23.62,"n":14,"o":23.63,"t":"2026-10-16T19:20:00Z","v":5945,"vw":23.624394},{"c":23.63,"h":23.63,"l":23.625,"n":35,"o":23.63,"t":"2026-10-16T19:25:00Z","v":40493,"vw":23.62849},{"c":23.62,"h":23.64,"l":23.615,"n":50,"o":23.64,"t":"2026-10-16T19:30:00Z","v":23146,"vw":23.624081},{"c":23.6199,"h":23.635,"l":23.6199,"n":33,"o":23.63,"t":"2026-10-16T19:35:00Z","v":13916,"vw":23.630663},{"c":23.61,"h":23.62,"l":23.61,"n":59,"o":23.6101,"t":"2026-10-16T19:40:00Z","v":13263,"vw":23.611543},{"c":23.62,"h":23.62,"l":23.61,"n":35,"o":23.61,"t":"2026-10-16T19:45:00Z","v":6601,"vw":23.619083},{"c":23.64,"h":23.645,"l":23.63,"n":25,"o":23.63,"t":"2026-10-16T19:50:00Z","v":4116,"vw":23.632407},{"c":23.65,"h":23.66,"l":23.64,"n":88,"o":23.64,"t":"2026-10-16T19:55:00Z","v":21660,"vw":23.649598},{"c":23.65,"h":23.65,"l":23.65,"n":7,"o":23.65,"t":"2026-10-16T20:00:00Z","v":9336,"vw":23.65},{"c":23.755,"h":23.755,"l":23.68,"n":20,"o":23.68,"t":"2026-10-19T13:30:00Z","v":53154,"vw":23.680391},{"c":23.7,"h":23.71,"l":23.695,"n":21,"o":23.695,"t":"2026-10-19T13:35:00Z","v":3654,"vw":23.699277},{"c":23.69,"h":23.7085,"l":23.68,"n":14,"o":23.69,"t":"2026-10-19T13:40:00Z","v":1600,"vw":23.690025},{"c":23.69,"h":23.695,"l":23.68,"n":20,"o":23.68,"t":"2026-10-19T13:45:00Z","v":3832,"vw":23.689369},{"c":23.69,"h":23.7,"l":23.69,"n":17,"o":23.69,"t":"2026-10-19T13:50:00Z","v":4661,"vw":23.691498},{"c":23.69,"h":23.69,"l":23.68,"n":16,"o":23.69,"t":"2026-10-19T13:55:00Z","v":2191,"vw":23.688},{"c":23.68,"h":23.68,"l":23.68,"n":2,"o":23.68,"t":"2026-10-19T14:00:00Z","v":944,"vw":23.68},{"c":23.69,"h":23.69,"l":23.685,"n":11,"o":23.69,"t":"2026-10-19T14:05:00Z","v":1469,"vw":23.68957},{"c":23.7,"h":23.7,"l":23.68,"n":36,"o":23.68,"t":"2026-10-19T14:10:00Z","v":11915,"vw":23.689742},{"c":23.7205,"h":23.725,"l":23.715,"n":27,"o":23.715,"t":"2026-10-19T14:15:00Z","v":9279,"vw":23.722122},{"c":23.72,"h":23.725,"l":23.71,"n":41,"o":23.725,"t":"2026-10-19T14:20:00Z","v":14233,"vw":23.717247},{"c":23.715,"h":23.729,"l":23.715,"n":29,"o":23.729,"t":"2026-10-19T14:25:00Z","v":4200,"vw":23.719339},{"c":23.69,"h":23.6985,"l":23.69,"n":7,"o":23.6915,"t":"2026-10-19T14:30:00Z","v":1996,"vw":23.694819},{"c":23.69,"h":23.695,"l":23.69,"n":5,"o":23.695,"t":"2026-10-19T14:35:00Z","v":2760,"vw":23.694819},{"c":23.6999,"h":23.7,"l":23.69,"n":14,"o":23.69,"t":"2026-10-19T14:40:00Z","v":4569,"vw":23.697729},{"c":23.701,"h":23.705,"l":23.69,"n":15,"o":23.69,"t":"2026-10-19T14:45:00Z","v":4925,"vw":23.703689},{"c":23.7051,"h":23.71,"l":23.6901,"n":14,"o":23.6901,"t":"2026-10-19T14:55:00Z","v":3857,"vw":23.697459},{"c":23.71,"h":23.71,"l":23.705,"n":37,"o":23.71,"t":"2026-10-19T15:00:00Z","v":11161,"vw":23.708781},{"c":23.715,"h":23.72,"l":23.71,"n":8,"o":23.72,"t":"2026-10-19T15:05:00Z","v":1199,"vw":23.716818},{"c":23.715,"h":23.715,"l":23.7011,"n":5,"o":23.71,"t":"2026-10-19T15:10:00Z","v":5050,"vw":23.702893},{"c":23.73,"h":23.73,"l":23.715,"n":8,"o":23.715,"t":"2026-10-19T15:15:00Z","v":1536,"vw":23.71792},{"c":23.7297,"h":23.7299,"l":23.72,"n":7,"o":23.72,"t":"2026-10-19T15:20:00Z","v":1456,"vw":23.729088},{"c":23.745,"h":23.745,"l":23.735,"n":12,"o":23.74,"t":"2026-10-19T15:25:00Z","v":1647,"vw":23.738733},{"c":23.7321,"h":23.745,"l":23.7297,"n":18,"o":23.7417,"t":"2026-10-19T15:30:00Z","v":6971,"vw":23.736773},{"c":23.735,"h":23.74,"l":23.735,"n":8,"o":23.735,"t":"2026-10-19T15:35:00Z","v":1543,"vw":23.736379},{"c":23.7398,"h":23.7398,"l":23.735,"n":6,"o":23.735,"t":"2026-10-19T15:40:00Z","v":378,"vw":23.7374},{"c":23.73,"h":23.745,"l":23.73,"n":24,"o":23.745,"t":"2026-10-19T15:45:00Z","v":10285,"vw":23.73588},{"c":23.735,"h":23.735,"l":23.735,"n":6,"o":23.735,"t":"2026-10-19T15:50:00Z","v":791,"vw":23.735},{"c":23.725,"h":23.735,"l":23.725,"n":16,"o":23.7299,"t":"2026-10-19T15:55:00Z","v":7478,"vw":23.727806},{"c":23.6976,"h":23.725,"l":23.6976,"n":16,"o":23.725,"t":"2026-10-19T16:00:00Z","v":12444,"vw":23.71562},{"c":23.69,"h":23.7,"l":23.69,"n":4,"o":23.7,"t":"2026-10-19T16:05:00Z","v":3060,"vw":23.699063},{"c":23.705,"h":23.705,"l":23.705,"n":3,"o":23.705,"t":"2026-10-19T16:10:00Z","v":400,"vw":23.705},{"c":23.695,"h":23.705,"l":23.695,"n":24,"o":23.705,"t":"2026-10-19T16:20:00Z","v":10221,"vw":23.699619},{"c":23.695,"h":23.695,"l":23.695,"n":4,"o":23.695,"t":"2026-10-19T16:25:00Z","v":1052,"vw":23.695},{"c":23.69,"h":23.69,"l":23.68,"n":14,"o":23.69,"t":"2026-10-19T16:30:00Z","v":4191,"vw":23.689629},{"c":23.69,"h":23.69,"l":23.6899,"n":20,"o":23.6899,"t":"2026-10-19T16:35:00Z","v":7112,"vw":23.689988},{"c":23.68,"h":23.685,"l":23.68,"n":10,"o":23.685,"t":"2026-10-19T16:45:00Z","v":1072,"vw":23.684306},{"c":23.6799,"h":23.6799,"l":23.6799,"n":2,"o":23.6799,"t":"2026-10-19T16:50:00Z","v":1064,"vw":23.6799},{"c":23.6719,"h":23.685,"l":23.67,"n":16,"o":23.675,"t":"2026-10-19T16:55:00Z","v":8036,"vw":23.673461},{"c":23.675,"h":23.675,"l":23.67,"n":7,"o":23.675,"t":"2026-10-19T17:00:00Z","v":5599,"vw":23.674815},{"c":23.67,"h":23.67,"l":23.67,"n":3,"o":23.67,"t":"2026-10-19T17:05:00Z","v":202,"vw":23.67},{"c":23.665,"h":23.67,"l":23.665,"n":11,"o":23.6651,"t":"2026-10-19T17:10:00Z","v":2846,"vw":23.668506},{"c":23.67,"h":23.67,"l":23.665,"n":23,"o":23.67,"t":"2026-10-19T17:15:00Z","v":7355,"vw":23.669313},{"c":23.6664,"h":23.67,"l":23.6664,"n":5,"o":23.6697,"t":"2026-10-19T17:20:00Z","v":860,"vw":23.668619},{"c":23.66,"h":23.67,"l":23.66,"n":6,"o":23.67,"t":"2026-10-19T17:25:00Z","v":3158,"vw":23.661947},{"c":23.67,"h":23.67,"l":23.6699,"n":9,"o":23.6699,"t":"2026-10-19T17:30:00Z","v":6197,"vw":23.669909},{"c":23.665,"h":23.67,"l":23.665,"n":10,"o":23.67,"t":"2026-10-19T17:35:00Z","v":2875,"vw":23.668191},{"c":23.6701,"h":23.6701,"l":23.665,"n":18,"o":23.665,"t":"2026-10-19T17:40:00Z","v":13796,"vw":23.668468},{"c":23.66,"h":23.67,"l":23.66,"n":11,"o":23.67,"t":"2026-10-19T17:45:00Z","v":6045,"vw":23.668259},{"c":23.67,"h":23.67,"l":23.6501,"n":12,"o":23.6515,"t":"2026-10-19T17:50:00Z","v":917,"vw":23.65585},{"c":23.6697,"h":23.6697,"l":23.6651,"n":3,"o":23.666,"t":"2026-10-19T17:55:00Z","v":3012,"vw":23.669131},{"c":23.66,"h":23.67,"l":23.66,"n":23,"o":23.67,"t":"2026-10-19T18:00:00Z","v":11298,"vw":23.662249},{"c":23.665,"h":23.67,"l":23.665,"n":3,"o":23.665,"t":"2026-10-19T18:05:00Z","v":1902,"vw":23.665833},{"c":23.675,"h":23.68,"l":23.675,"n":3,"o":23.675,"t":"2026-10-19T18:10:00Z","v":734,"vw":23.675681},{"c":23.675,"h":23.68,"l":23.675,"n":3,"o":23.68,"t":"2026-10-19T18:15:00Z","v":2210,"vw":23.677335},{"c":23.67,"h":23.67,"l":23.6699,"n":8,"o":23.67,"t":"2026-10-19T18:20:00Z","v":336722,"vw":23.67},{"c":23.655,"h":23.66,"l":23.655,"n":12,"o":23.66,"t":"2026-10-19T18:25:00Z","v":10048,"vw":23.657224},{"c":23.655,"h":23.66,"l":23.655,"n":8,"o":23.655,"t":"2026-10-19T18:30:00Z","v":12233,"vw":23.655324},{"c":23.66,"h":23.665,"l":23.65,"n":41,"o":23.65,"t":"2026-10-19T18:35:00Z","v":18898,"vw":23.659708},{"c":23.657,"h":23.66,"l":23.6511,"n":10,"o":23.66,"t":"2026-10-19T18:40:00Z","v":3239,"vw":23.657551},{"c":23.67,"h":23.67,"l":23.66,"n":8,"o":23.67,"t":"2026-10-19T18:45:00Z","v":1239,"vw":23.662432},{"c":23.65,"h":23.6659,"l":23.65,"n":19,"o":23.6659,"t":"2026-10-19T18:50:00Z","v":11642,"vw":23.657374},{"c":23.665,"h":23.665,"l":23.655,"n":30,"o":23.66,"t":"2026-10-19T18:55:00Z","v":9483,"vw":23.660013},{"c":23.6651,"h":23.67,"l":23.665,"n":9,"o":23.665,"t":"2026-10-19T19:00:00Z","v":1314,"vw":23.666831},{"c":23.655,"h":23.665,"l":23.6501,"n":53,"o":23.665,"t":"2026-10-19T19:05:00Z","v":22706,"vw":23.656621},{"c":23.6598,"h":23.6598,"l":23.655,"n":4,"o":23.655,"t":"2026-10-19T19:10:00Z","v":1169,"vw":23.656289},{"c":23.66,"h":23.66,"l":23.651,"n":22,"o":23.655,"t":"2026-10-19T19:15:00Z","v":5575,"vw":23.657302},{"c":23.665,"h":23.67,"l":23.66,"n":40,"o":23.66,"t":"2026-10-19T19:20:00Z","v":11535,"vw":23.663493},{"c":23.665,"h":23.67,"l":23.665,"n":34,"o":23.67,"t":"2026-10-19T19:25:00Z","v":12139,"vw":23.668229},{"c":23.665,"h":23.67,"l":23.66,"n":32,"o":23.665,"t":"2026-10-19T19:30:00Z","v":54031,"vw":23.669781},{"c":23.665,"h":23.67,"l":23.665,"n":37,"o":23.667,"t":"2026-10-19T19:35:00Z","v":5235,"vw":23.668836},{"c":23.67,"h":23.676,"l":23.665,"n":86,"o":23.67,"t":"2026-10-19T19:40:00Z","v":15696,"vw":23.6715},{"c":23.665,"h":23.67,"l":23.665,"n":61,"o":23.665,"t":"2026-10-19T19:45:00Z","v":11682,"vw":23.665336},{"c":23.65,"h":23.66,"l":23.635,"n":106,"o":23.66,"t":"2026-10-19T19:50:00Z","v":23342,"vw":23.648065},{"c":23.635,"h":23.65,"l":23.63,"n":189,"o":23.65,"t":"2026-10-19T19:55:00Z","v":60265,"vw":23.642067},{"c":23.64,"h":23.64,"l":23.64,"n":5,"o":23.64,"t":"2026-10-19T20:00:00Z","v":5409,"vw":23.64},{"c":23.62,"h":23.67,"l":23.61,"n":42,"o":23.66,"t":"2026-10-20T13:30:00Z","v":39781,"vw":23.662778},{"c":23.62,"h":23.63,"l":23.61,"n":22,"o":23.615,"t":"2026-10-20T13:35:00Z","v":7363,"vw":23.619097},{"c":23.6,"h":23.62,"l":23.6,"n":46,"o":23.62,"t":"2026-10-20T13:40:00Z","v":17331,"vw":23.606268},{"c":23.62,"h":23.625,"l":23.59,"n":21,"o":23.6,"t":"2026-10-20T13:45:00Z","v":4801,"vw":23.609927},{"c":23.65,"h":23.65,"l":23.625,"n":11,"o":23.625,"t":"2026-10-20T13:50:00Z","v":4117,"vw":23.634091},{"c":23.66,"h":23.66,"l":23.645,"n":13,"o":23.655,"t":"2026-10-20T13:55:00Z","v":2563,"vw":23.65699},{"c":23.67,"h":23.6799,"l":23.655,"n":12,"o":23.66,"t":"2026-10-20T14:00:00Z","v":5120,"vw":23.669162},{"c":23.68,"h":23.68,"l":23.665,"n":22,"o":23.665,"t":"2026-10-20T14:05:00Z","v":5842,"vw":23.67533},{"c":23.69,"h":23.69,"l":23.6799,"n":18,"o":23.6799,"t":"2026-10-20T14:10:00Z","v":3296,"vw":23.683563},{"c":23.7011,"h":23.7011,"l":23.69,"n":5,"o":23.69,"t":"2026-10-20T14:15:00Z","v":841,"vw":23.699554},{"c":23.73,"h":23.73,"l":23.715,"n":13,"o":23.72,"t":"2026-10-20T14:20:00Z","v":3502,"vw":23.722236},{"c":23.7597,"h":23.7597,"l":23.735,"n":15,"o":23.735,"t":"2026-10-20T14:25:00Z","v":9002,"vw":23.748069},{"c":23.7399,"h":23.765,"l":23.7399,"n":27,"o":23.765,"t":"2026-10-20T14:30:00Z","v":5649,"vw":23.749496},{"c":23.746,"h":23.7489,"l":23.735,"n":6,"o":23.735,"t":"2026-10-20T14:35:00Z","v":2340,"vw":23.74662},{"c":23.755,"h":23.76,"l":23.745,"n":11,"o":23.745,"t":"2026-10-20T14:40:00Z","v":5501,"vw":23.746366},{"c":23.7499,"h":23.755,"l":23.7499,"n":9,"o":23.755,"t":"2026-10-20T14:45:00Z","v":3688,"vw":23.75368},{"c":23.75,"h":23.75,"l":23.745,"n":14,"o":23.75,"t":"2026-10-20T14:50:00Z","v":3573,"vw":23.749426},{"c":23.74,"h":23.75,"l":23.74,"n":8,"o":23.745,"t":"2026-10-20T14:55:00Z","v":2554,"vw":23.745826},{"c":23.73,"h":23.745,"l":23.73,"n":14,"o":23.745,"t":"2026-10-20T15:00:00Z","v":7078,"vw":23.737346},{"c":23.72,"h":23.72,"l":23.72,"n":3,"o":23.72,"t":"2026-10-20T15:05:00Z","v":512,"vw":23.72},{"c":23.675,"h":23.71,"l":23.67,"n":36,"o":23.71,"t":"2026-10-20T15:10:00Z","v":9650,"vw":23.697737},{"c":23.7,"h":23.705,"l":23.685,"n":20,"o":23.685,"t":"2026-10-20T15:15:00Z","v":7365,"vw":23.695809},{"c":23.7,"h":23.7065,"l":23.7,"n":6,"o":23.7,"t":"2026-10-20T15:20:00Z","v":3138,"vw":23.704139},{"c":23.6915,"h":23.6915,"l":23.6915,"n":10,"o":23.6915,"t":"2026-10-20T15:25:00Z","v":1137,"vw":23.6915},{"c":23.685,"h":23.69,"l":23.685,"n":9,"o":23.69,"t":"2026-10-20T15:30:00Z","v":2104,"vw":23.68573},{"c":23.69,"h":23.69,"l":23.6801,"n":6,"o":23.6801,"t":"2026-10-20T15:35:00Z","v":1945,"vw":23.685173},{"c":23.7099,"h":23.7099,"l":23.69,"n":17,"o":23.69,"t":"2026-10-20T15:40:00Z","v":8506,"vw":23.700717},{"c":23.7,"h":23.7,"l":23.7,"n":11,"o":23.7,"t":"2026-10-20T15:45:00Z","v":1979,"vw":23.7},{"c":23.71,"h":23.71,"l":23.69,"n":8,"o":23.69,"t":"2026-10-20T15:50:00Z","v":3021,"vw":23.701528},{"c":23.71,"h":23.715,"l":23.705,"n":29,"o":23.715,"t":"2026-10-20T15:55:00Z","v":14933,"vw":23.709054},{"c":23.7,"h":23.71,"l":23.7,"n":8,"o":23.71,"t":"2026-10-20T16:00:00Z","v":1098,"vw":23.706344},{"c":23.7,"h":23.705,"l":23.695,"n":23,"o":23.695,"t":"2026-10-20T16:05:00Z","v":9346,"vw":23.701113},{"c":23.6915,"h":23.7,"l":23.6915,"n":18,"o":23.7,"t":"2026-10-20T16:10:00Z","v":6232,"vw":23.699401},{"c":23.6899,"h":23.695,"l":23.6899,"n":4,"o":23.695,"t":"2026-10-20T16:15:00Z","v":2040,"vw":23.691306},{"c":23.685,"h":23.685,"l":23.68,"n":12,"o":23.68,"t":"2026-10-20T16:20:00Z","v":6754,"vw":23.683738},{"c":23.69,"h":23.69,"l":23.685,"n":12,"o":23.69,"t":"2026-10-20T16:25:00Z","v":5402,"vw":23.689561},{"c":23.7,"h":23.7,"l":23.7,"n":20,"o":23.7,"t":"2026-10-20T16:30:00Z","v":7443,"vw":23.7},{"c":23.7059,"h":23.7059,"l":23.7,"n":26,"o":23.7,"t":"2026-10-20T16:35:00Z","v":12698,"vw":23.700097},{"c":23.7,"h":23.7058,"l":23.7,"n":7,"o":23.7,"t":"2026-10-20T16:40:00Z","v":2534,"vw":23.703499},{"c":23.7001,"h":23.7001,"l":23.6999,"n":18,"o":23.7,"t":"2026-10-20T16:45:00Z","v":10024,"vw":23.7},{"c":23.68,"h":23.7073,"l":23.68,"n":12,"o":23.7001,"t":"2026-10-20T16:50:00Z","v":2953,"vw":23.701918},{"c":23.68,"h":23.69,"l":23.68,"n":7,"o":23.685,"t":"2026-10-20T16:55:00Z","v":2861,"vw":23.682724},{"c":23.685,"h":23.69,"l":23.675,"n":25,"o":23.68,"t":"2026-10-20T17:00:00Z","v":9926,"vw":23.680881},{"c":23.685,"h":23.6897,"l":23.68,"n":9,"o":23.68,"t":"2026-10-20T17:05:00Z","v":2691,"vw":23.686},{"c":23.69,"h":23.69,"l":23.6799,"n":21,"o":23.68,"t":"2026-10-20T17:10:00Z","v":11304,"vw":23.681446},{"c":23.685,"h":23.687,"l":23.685,"n":12,"o":23.687,"t":"2026-10-20T17:15:00Z","v":5435,"vw":23.686638},{"c":23.6944,"h":23.6944,"l":23.685,"n":10,"o":23.685,"t":"2026-10-20T17:20:00Z","v":2707,"vw":23.685992},{"c":23.695,"h":23.695,"l":23.695,"n":2,"o":23.695,"t":"2026-10-20T17:25:00Z","v":348,"vw":23.695},{"c":23.695,"h":23.705,"l":23.6901,"n":14,"o":23.7,"t":"2026-10-20T17:30:00Z","v":12749,"vw":23.70164},{"c":23.695,"h":23.7,"l":23.695,"n":18,"o":23.695,"t":"2026-10-20T17:35:00Z","v":3886,"vw":23.69731},{"c":23.6999,"h":23.7,"l":23.695,"n":5,"o":23.695,"t":"2026-10-20T17:40:00Z","v":14216,"vw":23.698938},{"c":23.696,"h":23.6999,"l":23.696,"n":4,"o":23.6999,"t":"2026-10-20T17:45:00Z","v":1627,"vw":23.699072},{"c":23.71,"h":23.71,"l":23.695,"n":43,"o":23.695,"t":"2026-10-20T17:50:00Z","v":24972,"vw":23.699328},{"c":23.7,"h":23.7062,"l":23.7,"n":8,"o":23.705,"t":"2026-10-20T18:00:00Z","v":2820,"vw":23.701365},{"c":23.71,"h":23.71,"l":23.7,"n":8,"o":23.705,"t":"2026-10-20T18:05:00Z","v":3012,"vw":23.706051},{"c":23.7026,"h":23.705,"l":23.7026,"n":8,"o":23.705,"t":"2026-10-20T18:10:00Z","v":3439,"vw":23.704853},{"c":23.705,"h":23.705,"l":23.705,"n":1,"o":23.705,"t":"2026-10-20T18:15:00Z","v":350,"vw":23.705},{"c":23.7,"h":23.71,"l":23.7,"n":10,"o":23.71,"t":"2026-10-20T18:20:00Z","v":912,"vw":23.704292},{"c":23.695,"h":23.7,"l":23.695,"n":43,"o":23.7,"t":"2026-10-20T18:25:00Z","v":11304,"vw":23.6992},{"c":23.7,"h":23.7,"l":23.7,"n":7,"o":23.7,"t":"2026-10-20T18:30:00Z","v":270,"vw":23.7},{"c":23.6902,"h":23.695,"l":23.69,"n":11,"o":23.69,"t":"2026-10-20T18:35:00Z","v":3395,"vw":23.691149},{"c":23.685,"h":23.695,"l":23.685,"n":29,"o":23.695,"t":"2026-10-20T18:40:00Z","v":5737,"vw":23.687527},{"c":23.685,"h":23.69,"l":23.68,"n":43,"o":23.68,"t":"2026-10-20T18:45:00Z","v":14315,"vw":23.684818},{"c":23.6826,"h":23.69,"l":23.68,"n":14,"o":23.6801,"t":"2026-10-20T18:50:00Z","v":9565,"vw":23.688255},{"c":23.6899,"h":23.695,"l":23.6826,"n":54,"o":23.69,"t":"2026-10-20T18:55:00Z","v":28950,"vw":23.68974},{"c":23.6827,"h":23.69,"l":23.681,"n":17,"o":23.685,"t":"2026-10-20T19:00:00Z","v":10872,"vw":23.68866},{"c":23.69,"h":23.69,"l":23.6899,"n":14,"o":23.69,"t":"2026-10-20T19:05:00Z","v":3262,"vw":23.689962},{"c":23.685,"h":23.685,"l":23.684,"n":8,"o":23.685,"t":"2026-10-20T19:10:00Z","v":1507,"vw":23.68489},{"c":23.685,"h":23.686,"l":23.68,"n":22,"o":23.685,"t":"2026-10-20T19:15:00Z","v":14575,"vw":23.684558},{"c":23.67,"h":23.685,"l":23.67,"n":31,"o":23.68,"t":"2026-10-20T19:20:00Z","v":9745,"vw":23.67985},{"c":23.676,"h":23.68,"l":23.675,"n":27,"o":23.675,"t":"2026-10-20T19:25:00Z","v":9325,"vw":23.677731},{"c":23.685,"h":23.685,"l":23.675,"n":37,"o":23.675,"t":"2026-10-20T19:30:00Z","v":8609,"vw":23.679244},{"c":23.68,"h":23.69,"l":23.675,"n":103,"o":23.685,"t":"2026-10-20T19:35:00Z","v":141775,"vw":23.684855},{"c":23.68,"h":23.68,"l":23.6727,"n":105,"o":23.68,"t":"2026-10-20T19:40:00Z","v":47446,"vw":23.679359},{"c":23.685,"h":23.685,"l":23.68,"n":8,"o":23.6826,"t":"2026-10-20T19:45:00Z","v":2119,"vw":23.684036},{"c":23.685,"h":23.69,"l":23.68,"n":20,"o":23.685,"t":"2026-10-20T19:50:00Z","v":4240,"vw":23.684393},{"c":23.69,"h":23.69,"l":23.685,"n":64,"o":23.685,"t":"2026-10-20T19:55:00Z","v":23095,"vw":23.688254},{"c":23.71,"h":23.71,"l":23.71,"n":7,"o":23.71,"t":"2026-10-20T20:00:00Z","v":4953,"vw":23.71},{"c":23.6,"h":23.7,"l":23.58,"n":45,"o":23.7,"t":"2026-10-21T13:30:00Z","v":35380,"vw":23.660433},{"c":23.595,"h":23.6,"l":23.59,"n":53,"o":23.6,"t":"2026-10-21T13:35:00Z","v":11005,"vw":23.594272},{"c":23.57,"h":23.595,"l":23.565,"n":40,"o":23.595,"t":"2026-10-21T13:40:00Z","v":10288,"vw":23.580444},{"c":23.595,"h":23.595,"l":23.565,"n":28,"o":23.565,"t":"2026-10-21T13:45:00Z","v":26808,"vw":23.585918},{"c":23.58,"h":23.595,"l":23.58,"n":13,"o":23.595,"t":"2026-10-21T13:50:00Z","v":2022,"vw":23.583249},{"c":23.59,"h":23.59,"l":23.59,"n":2,"o":23.59,"t":"2026-10-21T13:55:00Z","v":200,"vw":23.59},{"c":23.58,"h":23.59,"l":23.575,"n":16,"o":23.575,"t":"2026-10-21T14:00:00Z","v":4139,"vw":23.583056},{"c":23.555,"h":23.575,"l":23.555,"n":29,"o":23.575,"t":"2026-10-21T14:05:00Z","v":12534,"vw":23.556552},{"c":23.555,"h":23.555,"l":23.55,"n":8,"o":23.55,"t":"2026-10-21T14:10:00Z","v":2186,"vw":23.552538},{"c":23.55,"h":23.5599,"l":23.545,"n":35,"o":23.5599,"t":"2026-10-21T14:15:00Z","v":5988,"vw":23.550103},{"c":23.56,"h":23.56,"l":23.55,"n":34,"o":23.55,"t":"2026-10-21T14:20:00Z","v":12571,"vw":23.550506},{"c":23.565,"h":23.565,"l":23.55,"n":33,"o":23.55,"t":"2026-10-21T14:25:00Z","v":8378,"vw":23.559446},{"c":23.575,"h":23.575,"l":23.565,"n":17,"o":23.565,"t":"2026-10-21T14:30:00Z","v":6806,"vw":23.568592},{"c":23.565,"h":23.5711,"l":23.565,"n":16,"o":23.57,"t":"2026-10-21T14:35:00Z","v":1816,"vw":23.570042},{"c":23.58,"h":23.58,"l":23.565,"n":16,"o":23.565,"t":"2026-10-21T14:40:00Z","v":4127,"vw":23.566842},{"c":23.595,"h":23.595,"l":23.58,"n":8,"o":23.58,"t":"2026-10-21T14:45:00Z","v":2002,"vw":23.5835},{"c":23.59,"h":23.59,"l":23.59,"n":11,"o":23.59,"t":"2026-10-21T14:50:00Z","v":1881,"vw":23.59},{"c":23.59,"h":23.59,"l":23.585,"n":19,"o":23.59,"t":"2026-10-21T14:55:00Z","v":4554,"vw":23.58714},{"c":23.585,"h":23.59,"l":23.585,"n":14,"o":23.59,"t":"2026-10-21T15:00:00Z","v":12005,"vw":23.588757},{"c":23.59,"h":23.59,"l":23.5899,"n":10,"o":23.59,"t":"2026-10-21T15:05:00Z","v":2100,"vw":23.58999},{"c":23.5901,"h":23.595,"l":23.59,"n":21,"o":23.59,"t":"2026-10-21T15:10:00Z","v":5403,"vw":23.59068},{"c":23.59,"h":23.6,"l":23.59,"n":11,"o":23.595,"t":"2026-10-21T15:15:00Z","v":6889,"vw":23.590588},{"c":23.595,"h":23.595,"l":23.585,"n":15,"o":23.585,"t":"2026-10-21T15:20:00Z","v":4737,"vw":23.590545},{"c":23.6,"h":23.605,"l":23.6,"n":22,"o":23.6,"t":"2026-10-21T15:25:00Z","v":18756,"vw":23.600271},{"c":23.595,"h":23.6,"l":23.595,"n":21,"o":23.595,"t":"2026-10-21T15:30:00Z","v":12300,"vw":23.595336},{"c":23.605,"h":23.605,"l":23.59,"n":21,"o":23.595,"t":"2026-10-21T15:35:00Z","v":8591,"vw":23.601291},{"c":23.6,"h":23.6072,"l":23.6,"n":13,"o":23.605,"t":"2026-10-21T15:40:00Z","v":1987,"vw":23.60559},{"c":23.605,"h":23.6075,"l":23.6,"n":11,"o":23.6,"t":"2026-10-21T15:45:00Z","v":6375,"vw":23.604153},{"c":23.605,"h":23.6097,"l":23.605,"n":8,"o":23.6074,"t":"2026-10-21T15:50:00Z","v":2030,"vw":23.60813},{"c":23.6023,"h":23.605,"l":23.6001,"n":4,"o":23.6001,"t":"2026-10-21T15:55:00Z","v":668,"vw":23.602961},{"c":23.605,"h":23.61,"l":23.6,"n":20,"o":23.605,"t":"2026-10-21T16:00:00Z","v":2676,"vw":23.604805},{"c":23.6,"h":23.6097,"l":23.6,"n":22,"o":23.605,"t":"2026-10-21T16:05:00Z","v":5179,"vw":23.604331},{"c":23.5997,"h":23.6,"l":23.5997,"n":8,"o":23.6,"t":"2026-10-21T16:10:00Z","v":2143,"vw":23.599927},{"c":23.5976,"h":23.6,"l":23.5976,"n":8,"o":23.5999,"t":"2026-10-21T16:15:00Z","v":4187,"vw":23.599195},{"c":23.5998,"h":23.6,"l":23.595,"n":26,"o":23.5999,"t":"2026-10-21T16:20:00Z","v":7370,"vw":23.599198},{"c":23.595,"h":23.6,"l":23.595,"n":35,"o":23.595,"t":"2026-10-21T16:25:00Z","v":35898,"vw":23.595298},{"c":23.595,"h":23.5999,"l":23.595,"n":10,"o":23.595,"t":"2026-10-21T16:30:00Z","v":5052,"vw":23.595289},{"c":23.61,"h":23.61,"l":23.59,"n":29,"o":23.595,"t":"2026-10-21T16:35:00Z","v":7535,"vw":23.597452},{"c":23.605,"h":23.62,"l":23.6,"n":16,"o":23.62,"t":"2026-10-21T16:40:00Z","v":4260,"vw":23.605462},{"c":23.6,"h":23.605,"l":23.6,"n":10,"o":23.6,"t":"2026-10-21T16:45:00Z","v":2260,"vw":23.600585},{"c":23.6,"h":23.61,"l":23.6,"n":4,"o":23.61,"t":"2026-10-21T16:50:00Z","v":2755,"vw":23.606942},{"c":23.61,"h":23.61,"l":23.605,"n":10,"o":23.61,"t":"2026-10-21T16:55:00Z","v":2801,"vw":23.607348},{"c":23.6059,"h":23.61,"l":23.605,"n":14,"o":23.61,"t":"2026-10-21T17:00:00Z","v":2031,"vw":23.607999},{"c":23.615,"h":23.6198,"l":23.605,"n":19,"o":23.605,"t":"2026-10-21T17:05:00Z","v":12902,"vw":23.611468},{"c":23.62,"h":23.62,"l":23.615,"n":10,"o":23.6151,"t":"2026-10-21T17:10:00Z","v":3180,"vw":23.617603},{"c":23.625,"h":23.625,"l":23.615,"n":35,"o":23.6199,"t":"2026-10-21T17:15:00Z","v":14469,"vw":23.620501},{"c":23.625,"h":23.625,"l":23.625,"n":4,"o":23.625,"t":"2026-10-21T17:20:00Z","v":1510,"vw":23.625},{"c":23.62,"h":23.625,"l":23.62,"n":9,"o":23.625,"t":"2026-10-21T17:25:00Z","v":1363,"vw":23.622083},{"c":23.6101,"h":23.62,"l":23.6101,"n":14,"o":23.62,"t":"2026-10-21T17:30:00Z","v":3676,"vw":23.617275},{"c":23.615,"h":23.62,"l":23.615,"n":12,"o":23.6198,"t":"2026-10-21T17:35:00Z","v":4056,"vw":23.617269},{"c":23.625,"h":23.63,"l":23.62,"n":15,"o":23.62,"t":"2026-10-21T17:40:00Z","v":3851,"vw":23.623717},{"c":23.625,"h":23.625,"l":23.625,"n":20,"o":23.625,"t":"2026-10-21T17:45:00Z","v":9455,"vw":23.625},{"c":23.63,"h":23.63,"l":23.625,"n":17,"o":23.6299,"t":"2026-10-21T17:50:00Z","v":5063,"vw":23.628682},{"c":23.63,"h":23.63,"l":23.625,"n":11,"o":23.63,"t":"2026-10-21T17:55:00Z","v":1520,"vw":23.629598},{"c":23.625,"h":23.63,"l":23.625,"n":7,"o":23.63,"t":"2026-10-21T18:00:00Z","v":1344,"vw":23.628479},{"c":23.63,"h":23.63,"l":23.63,"n":2,"o":23.63,"t":"2026-10-21T18:05:00Z","v":301,"vw":23.63},{"c":23.63,"h":23.63,"l":23.6201,"n":6,"o":23.63,"t":"2026-10-21T18:10:00Z","v":1850,"vw":23.627256},{"c":23.635,"h":23.635,"l":23.6299,"n":21,"o":23.63,"t":"2026-10-21T18:15:00Z","v":7679,"vw":23.6311},{"c":23.635,"h":23.635,"l":23.635,"n":19,"o":23.635,"t":"2026-10-21T18:20:00Z","v":3812,"vw":23.635},{"c":23.635,"h":23.635,"l":23.63,"n":12,"o":23.635,"t":"2026-10-21T18:25:00Z","v":4937,"vw":23.63419},{"c":23.635,"h":23.64,"l":23.635,"n":5,"o":23.6399,"t":"2026-10-21T18:30:00Z","v":1369,"vw":23.639571},{"c":23.64,"h":23.64,"l":23.63,"n":12,"o":23.63,"t":"2026-10-21T18:35:00Z","v":2448,"vw":23.632908},{"c":23.635,"h":23.6399,"l":23.635,"n":7,"o":23.635,"t":"2026-10-21T18:40:00Z","v":1705,"vw":23.635994},{"c":23.62,"h":23.64,"l":23.62,"n":33,"o":23.635,"t":"2026-10-21T18:45:00Z","v":11527,"vw":23.626793},{"c":23.615,"h":23.62,"l":23.605,"n":28,"o":23.61,"t":"2026-10-21T18:50:00Z","v":57406,"vw":23.616667},{"c":23.59,"h":23.61,"l":23.59,"n":15,"o":23.61,"t":"2026-10-21T18:55:00Z","v":6660,"vw":23.600024},{"c":23.5699,"h":23.59,"l":23.565,"n":25,"o":23.59,"t":"2026-10-21T19:00:00Z","v":14020,"vw":23.572146},{"c":23.59,"h":23.5901,"l":23.57,"n":21,"o":23.57,"t":"2026-10-21T19:05:00Z","v":11952,"vw":23.585253},{"c":23.585,"h":23.5899,"l":23.575,"n":24,"o":23.585,"t":"2026-10-21T19:10:00Z","v":17163,"vw":23.582105},{"c":23.595,"h":23.595,"l":23.59,"n":23,"o":23.59,"t":"2026-10-21T19:15:00Z","v":7937,"vw":23.590908},{"c":23.595,"h":23.6,"l":23.59,"n":22,"o":23.6,"t":"2026-10-21T19:20:00Z","v":38704,"vw":23.592689},{"c":23.615,"h":23.62,"l":23.6,"n":28,"o":23.6,"t":"2026-10-21T19:25:00Z","v":22983,"vw":23.609921},{"c":23.61,"h":23.615,"l":23.6097,"n":17,"o":23.615,"t":"2026-10-21T19:30:00Z","v":11414,"vw":23.612259},{"c":23.6099,"h":23.61,"l":23.605,"n":16,"o":23.61,"t":"2026-10-21T19:35:00Z","v":4176,"vw":23.607057},{"c":23.61,"h":23.61,"l":23.605,"n":34,"o":23.605,"t":"2026-10-21T19:40:00Z","v":8544,"vw":23.606752},{"c":23.6199,"h":23.62,"l":23.605,"n":20,"o":23.61,"t":"2026-10-21T19:45:00Z","v":7356,"vw":23.61018},{"c":23.6101,"h":23.625,"l":23.6101,"n":19,"o":23.615,"t":"2026-10-21T19:50:00Z","v":4027,"vw":23.615834},{"c":23.605,"h":23.62,"l":23.605,"n":56,"o":23.62,"t":"2026-10-21T19:55:00Z","v":27494,"vw":23.609214},{"c":23.61,"h":23.61,"l":23.61,"n":4,"o":23.61,"t":"2026-10-21T20:00:00Z","v":3594,"vw":23.61},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-22T11:00:00Z","v":200,"vw":23.55},{"c":23.48,"h":23.5,"l":23.45,"n":65,"o":23.5,"t":"2026-10-22T13:30:00Z","v":60027,"vw":23.482772},{"c":23.5,"h":23.5,"l":23.48,"n":39,"o":23.48,"t":"2026-10-22T13:35:00Z","v":7956,"vw":23.488691},{"c":23.485,"h":23.505,"l":23.48,"n":49,"o":23.5,"t":"2026-10-22T13:40:00Z","v":19277,"vw":23.490841},{"c":23.47,"h":23.485,"l":23.465,"n":50,"o":23.485,"t":"2026-10-22T13:45:00Z","v":27188,"vw":23.470524},{"c":23.465,"h":23.47,"l":23.465,"n":6,"o":23.465,"t":"2026-10-22T13:50:00Z","v":5901,"vw":23.465085},{"c":23.489,"h":23.49,"l":23.47,"n":37,"o":23.47,"t":"2026-10-22T13:55:00Z","v":13769,"vw":23.479666},{"c":23.49,"h":23.49,"l":23.485,"n":18,"o":23.485,"t":"2026-10-22T14:00:00Z","v":3614,"vw":23.488252},{"c":23.48,"h":23.495,"l":23.48,"n":35,"o":23.495,"t":"2026-10-22T14:05:00Z","v":23307,"vw":23.485002},{"c":23.445,"h":23.455,"l":23.445,"n":14,"o":23.455,"t":"2026-10-22T14:10:00Z","v":16600,"vw":23.450614},{"c":23.44,"h":23.44,"l":23.4339,"n":25,"o":23.44,"t":"2026-10-22T14:15:00Z","v":3951,"vw":23.438861},{"c":23.41,"h":23.41,"l":23.41,"n":13,"o":23.41,"t":"2026-10-22T14:20:00Z","v":636,"vw":23.41},{"c":23.37,"h":23.405,"l":23.37,"n":79,"o":23.405,"t":"2026-10-22T14:25:00Z","v":12238,"vw":23.383528},{"c":23.36,"h":23.365,"l":23.35,"n":43,"o":23.365,"t":"2026-10-22T14:30:00Z","v":12956,"vw":23.356406},{"c":23.35,"h":23.36,"l":23.345,"n":72,"o":23.35,"t":"2026-10-22T14:35:00Z","v":23483,"vw":23.352208},{"c":23.355,"h":23.36,"l":23.35,"n":23,"o":23.35,"t":"2026-10-22T14:40:00Z","v":9363,"vw":23.356338},{"c":23.34,"h":23.355,"l":23.34,"n":41,"o":23.3537,"t":"2026-10-22T14:45:00Z","v":7623,"vw":23.348595},{"c":23.35,"h":23.35,"l":23.345,"n":24,"o":23.35,"t":"2026-10-22T14:50:00Z","v":2593,"vw":23.349326},{"c":23.36,"h":23.36,"l":23.34,"n":41,"o":23.3499,"t":"2026-10-22T14:55:00Z","v":6582,"vw":23.345312},{"c":23.3405,"h":23.35,"l":23.3405,"n":8,"o":23.35,"t":"2026-10-22T15:00:00Z","v":3922,"vw":23.34314},{"c":23.33,"h":23.346,"l":23.33,"n":17,"o":23.346,"t":"2026-10-22T15:05:00Z","v":11104,"vw":23.343343},{"c":23.34,"h":23.35,"l":23.335,"n":54,"o":23.335,"t":"2026-10-22T15:10:00Z","v":8490,"vw":23.340071},{"c":23.36,"h":23.36,"l":23.34,"n":40,"o":23.34,"t":"2026-10-22T15:15:00Z","v":4122,"vw":23.352829},{"c":23.38,"h":23.38,"l":23.37,"n":7,"o":23.37,"t":"2026-10-22T15:20:00Z","v":2317,"vw":23.376087},{"c":23.355,"h":23.375,"l":23.355,"n":29,"o":23.375,"t":"2026-10-22T15:25:00Z","v":6342,"vw":23.36018},{"c":23.34,"h":23.35,"l":23.34,"n":33,"o":23.35,"t":"2026-10-22T15:30:00Z","v":1467,"vw":23.340714},{"c":23.355,"h":23.36,"l":23.355,"n":8,"o":23.36,"t":"2026-10-22T15:35:00Z","v":2934,"vw":23.355244},{"c":23.36,"h":23.36,"l":23.34,"n":93,"o":23.3599,"t":"2026-10-22T15:40:00Z","v":40661,"vw":23.351025},{"c":23.36,"h":23.365,"l":23.3582,"n":54,"o":23.36,"t":"2026-10-22T15:45:00Z","v":19221,"vw":23.361037},{"c":23.38,"h":23.385,"l":23.37,"n":25,"o":23.37,"t":"2026-10-22T15:50:00Z","v":4386,"vw":23.378884},{"c":23.395,"h":23.395,"l":23.39,"n":2,"o":23.39,"t":"2026-10-22T15:55:00Z","v":203,"vw":23.392463},{"c":23.4,"h":23.401,"l":23.4,"n":14,"o":23.4,"t":"2026-10-22T16:00:00Z","v":4121,"vw":23.400241},{"c":23.4,"h":23.405,"l":23.39,"n":32,"o":23.3909,"t":"2026-10-22T16:05:00Z","v":7465,"vw":23.395644},{"c":23.4,"h":23.4001,"l":23.4,"n":22,"o":23.4,"t":"2026-10-22T16:10:00Z","v":1660,"vw":23.400029},{"c":23.405,"h":23.41,"l":23.4,"n":24,"o":23.405,"t":"2026-10-22T16:15:00Z","v":8609,"vw":23.404795},{"c":23.41,"h":23.4199,"l":23.4099,"n":24,"o":23.41,"t":"2026-10-22T16:20:00Z","v":7246,"vw":23.411144},{"c":23.41,"h":23.415,"l":23.405,"n":20,"o":23.415,"t":"2026-10-22T16:25:00Z","v":3889,"vw":23.412052},{"c":23.4,"h":23.405,"l":23.4,"n":6,"o":23.405,"t":"2026-10-22T16:30:00Z","v":527,"vw":23.40404},{"c":23.385,"h":23.395,"l":23.385,"n":25,"o":23.39,"t":"2026-10-22T16:35:00Z","v":5487,"vw":23.391042},{"c":23.38,"h":23.38,"l":23.38,"n":7,"o":23.38,"t":"2026-10-22T16:40:00Z","v":2463,"vw":23.38},{"c":23.375,"h":23.375,"l":23.36,"n":29,"o":23.375,"t":"2026-10-22T16:45:00Z","v":7640,"vw":23.36949},{"c":23.375,"h":23.385,"l":23.36,"n":42,"o":23.375,"t":"2026-10-22T16:50:00Z","v":22584,"vw":23.376441},{"c":23.39,"h":23.39,"l":23.38,"n":9,"o":23.38,"t":"2026-10-22T16:55:00Z","v":2301,"vw":23.389065},{"c":23.37,"h":23.395,"l":23.37,"n":13,"o":23.395,"t":"2026-10-22T17:00:00Z","v":7539,"vw":23.392474},{"c":23.365,"h":23.375,"l":23.365,"n":42,"o":23.37,"t":"2026-10-22T17:05:00Z","v":20418,"vw":23.370976},{"c":23.37,"h":23.37,"l":23.3613,"n":14,"o":23.3613,"t":"2026-10-22T17:10:00Z","v":4353,"vw":23.369781},{"c":23.375,"h":23.38,"l":23.37,"n":18,"o":23.37,"t":"2026-10-22T17:15:00Z","v":3948,"vw":23.372479},{"c":23.38,"h":23.3857,"l":23.3799,"n":46,"o":23.3799,"t":"2026-10-22T17:20:00Z","v":14753,"vw":23.380163},{"c":23.39,"h":23.39,"l":23.384,"n":7,"o":23.385,"t":"2026-10-22T17:25:00Z","v":3315,"vw":23.384571},{"c":23.395,"h":23.405,"l":23.395,"n":28,"o":23.405,"t":"2026-10-22T17:35:00Z","v":3512,"vw":23.400055},{"c":23.395,"h":23.3961,"l":23.39,"n":11,"o":23.3908,"t":"2026-10-22T17:40:00Z","v":4062,"vw":23.391653},{"c":23.385,"h":23.395,"l":23.3824,"n":16,"o":23.395,"t":"2026-10-22T17:45:00Z","v":1648,"vw":23.389593},{"c":23.385,"h":23.385,"l":23.38,"n":25,"o":23.385,"t":"2026-10-22T17:50:00Z","v":4762,"vw":23.383524},{"c":23.3808,"h":23.3861,"l":23.38,"n":4,"o":23.3861,"t":"2026-10-22T17:55:00Z","v":4935,"vw":23.381069},{"c":23.355,"h":23.3799,"l":23.355,"n":13,"o":23.3799,"t":"2026-10-22T18:00:00Z","v":8602,"vw":23.371951},{"c":23.3799,"h":23.38,"l":23.3599,"n":24,"o":23.36,"t":"2026-10-22T18:05:00Z","v":9301,"vw":23.367133},{"c":23.3801,"h":23.39,"l":23.375,"n":19,"o":23.375,"t":"2026-10-22T18:10:00Z","v":7433,"vw":23.380243},{"c":23.39,"h":23.39,"l":23.385,"n":23,"o":23.385,"t":"2026-10-22T18:15:00Z","v":8878,"vw":23.389116},{"c":23.4,"h":23.406,"l":23.4,"n":31,"o":23.4,"t":"2026-10-22T18:20:00Z","v":7285,"vw":23.402101},{"c":23.38,"h":23.395,"l":23.38,"n":30,"o":23.395,"t":"2026-10-22T18:25:00Z","v":2963,"vw":23.386515},{"c":23.37,"h":23.375,"l":23.365,"n":36,"o":23.375,"t":"2026-10-22T18:30:00Z","v":7595,"vw":23.370433},{"c":23.364,"h":23.375,"l":23.364,"n":15,"o":23.375,"t":"2026-10-22T18:35:00Z","v":7827,"vw":23.369704},{"c":23.3699,"h":23.37,"l":23.36,"n":26,"o":23.365,"t":"2026-10-22T18:40:00Z","v":5354,"vw":23.367598},{"c":23.365,"h":23.3759,"l":23.365,"n":43,"o":23.37,"t":"2026-10-22T18:45:00Z","v":13565,"vw":23.370481},{"c":23.365,"h":23.37,"l":23.365,"n":13,"o":23.365,"t":"2026-10-22T18:50:00Z","v":7448,"vw":23.368301},{"c":23.36,"h":23.375,"l":23.36,"n":60,"o":23.365,"t":"2026-10-22T18:55:00Z","v":10043,"vw":23.369528},{"c":23.35,"h":23.365,"l":23.35,"n":35,"o":23.36,"t":"2026-10-22T19:00:00Z","v":8025,"vw":23.35747},{"c":23.36,"h":23.365,"l":23.355,"n":39,"o":23.36,"t":"2026-10-22T19:05:00Z","v":9625,"vw":23.358782},{"c":23.37,"h":23.3801,"l":23.36,"n":75,"o":23.365,"t":"2026-10-22T19:10:00Z","v":18477,"vw":23.372885},{"c":23.375,"h":23.3792,"l":23.365,"n":78,"o":23.37,"t":"2026-10-22T19:15:00Z","v":36511,"vw":23.371255},{"c":23.38,"h":23.38,"l":23.37,"n":55,"o":23.375,"t":"2026-10-22T19:20:00Z","v":7365,"vw":23.37785},{"c":23.395,"h":23.395,"l":23.375,"n":32,"o":23.38,"t":"2026-10-22T19:25:00Z","v":13964,"vw":23.379998},{"c":23.375,"h":23.395,"l":23.375,"n":63,"o":23.39,"t":"2026-10-22T19:30:00Z","v":7000,"vw":23.383796},{"c":23.37,"h":23.38,"l":23.37,"n":47,"o":23.375,"t":"2026-10-22T19:35:00Z","v":15356,"vw":23.37239},{"c":23.37,"h":23.3759,"l":23.365,"n":150,"o":23.37,"t":"2026-10-22T19:40:00Z","v":35344,"vw":23.370311},{"c":23.375,"h":23.376,"l":23.3699,"n":58,"o":23.37,"t":"2026-10-22T19:45:00Z","v":11438,"vw":23.371405},{"c":23.4,"h":23.415,"l":23.3799,"n":83,"o":23.38,"t":"2026-10-22T19:50:00Z","v":34737,"vw":23.389698},{"c":23.41,"h":23.41,"l":23.395,"n":61,"o":23.395,"t":"2026-10-22T19:55:00Z","v":26715,"vw":23.40414},{"c":23.42,"h":23.42,"l":23.42,"n":5,"o":23.42,"t":"2026-10-22T20:00:00Z","v":4242,"vw":23.42}],"history":[{"c":23.32,"h":23.6,"l":23.23,"n":808,"o":23.6,"t":"2024-10-21T04:00:00Z","v":256400,"vw":23.319342},{"c":23.13,"h":23.15,"l":23.0362,"n":607,"o":23.15,"t":"2024-10-22T04:00:00Z","v":166908,"vw":23.11026},{"c":23,"h":23.12,"l":22.9031,"n":680,"o":23.12,"t":"2024-10-23T04:00:00Z","v":208909,"vw":23.010461},{"c":23.07,"h":23.09,"l":22.95,"n":981,"o":23.09,"t":"2024-10-24T04:00:00Z","v":138615,"vw":23.04389},{"c":23.06,"h":23.21,"l":23.05,"n":1588,"o":23.16,"t":"2024-10-25T04:00:00Z","v":139803,"vw":23.139939},{"c":23.14,"h":23.17,"l":23.1,"n":512,"o":23.1,"t":"2024-10-28T04:00:00Z","v":221470,"vw":23.150141},{"c":23.18,"h":23.19,"l":23.01,"n":525,"o":23.11,"t":"2024-10-29T04:00:00Z","v":158507,"vw":23.12609},{"c":23.18,"h":23.28,"l":23.15,"n":1611,"o":23.21,"t":"2024-10-30T04:00:00Z","v":184318,"vw":23.214796},{"c":22.9,"h":23.16,"l":22.86,"n":636,"o":23.16,"t":"2024-10-31T04:00:00Z","v":292125,"vw":22.993407},{"c":22.96,"h":23.1094,"l":22.95,"n":1054,"o":23.01,"t":"2024-11-01T04:00:00Z","v":145272,"vw":23.032956},{"c":22.95,"h":23.025,"l":22.88,"n":1215,"o":22.97,"t":"2024-11-04T05:00:00Z","v":190440,"vw":22.965358},{"c":23.22,"h":23.22,"l":22.98,"n":778,"o":22.98,"t":"2024-11-05T05:00:00Z","v":173782,"vw":23.129949},{"c":23.66,"h":23.66,"l":23.4913,"n":533,"o":23.6,"t":"2024-11-06T05:00:00Z","v":124331,"vw":23.584336},{"c":23.75,"h":23.78,"l":23.68,"n":763,"o":23.7,"t":"2024-11-07T05:00:00Z","v":154450,"vw":23.730783},{"c":23.82,"h":23.84,"l":23.77,"n":726,"o":23.78,"t":"2024-11-08T05:00:00Z","v":243468,"vw":23.808152},{"c":23.86,"h":23.9,"l":23.81,"n":777,"o":23.81,"t":"2024-11-11T05:00:00Z","v":127794,"vw":23.866471},{"c":23.78,"h":23.86,"l":23.73,"n":1196,"o":23.86,"t":"2024-11-12T05:00:00Z","v":183501,"vw":23.797716},{"c":23.76,"h":23.84,"l":23.7401,"n":722,"o":23.84,"t":"2024-11-13T05:00:00Z","v":193436,"vw":23.802501},{"c":23.71,"h":23.81,"l":23.6528,"n":882,"o":23.81,"t":"2024-11-14T05:00:00Z","v":175981,"vw":23.73337},{"c":23.47,"h":23.69,"l":23.38,"n":912,"o":23.69,"t":"2024-11-15T05:00:00Z","v":198744,"vw":23.4713},{"c":23.4,"h":23.5299,"l":23.38,"n":10616,"o":23.46,"t":"2024-11-18T05:00:00Z","v":1760483,"vw":23.43023},{"c":23.65,"h":23.66,"l":23.415,"n":1486,"o":23.42,"t":"2024-11-19T05:00:00Z","v":564781,"vw":23.596171},{"c":23.63,"h":23.65,"l":23.51,"n":2500,"o":23.65,"t":"2024-11-20T05:00:00Z","v":506824,"vw":23.596538},{"c":23.58,"h":23.65,"l":23.4134,"n":1418,"o":23.65,"t":"2024-11-21T05:00:00Z","v":288055,"vw":23.547072},{"c":23.68,"h":23.69,"l":23.5802,"n":1411,"o":23.62,"t":"2024-11-22T05:00:00Z","v":329109,"vw":23.640368},{"c":23.73,"h":23.92,"l":23.6725,"n":1561,"o":23.92,"t":"2024-11-25T05:00:00Z","v":220865,"vw":23.760177},{"c":23.81,"h":23.86,"l":23.725,"n":749,"o":23.76,"t":"2024-11-26T05:00:00Z","v":154982,"vw":23.781076},{"c":23.78,"h":23.89,"l":23.7301,"n":621,"o":23.89,"t":"2024-11-27T05:00:00Z","v":182665,"vw":23.779194},{"c":23.83,"h":23.92,"l":23.77,"n":440,"o":23.92,"t":"2024-11-29T05:00:00Z","v":137107,"vw":23.819842},{"c":23.85,"h":23.87,"l":23.7813,"n":1000,"o":23.86,"t":"2024-12-02T05:00:00Z","v":234866,"vw":23.83733},{"c":23.87,"h":23.8835,"l":23.82,"n":951,"o":23.87,"t":"2024-12-03T05:00:00Z","v":191306,"vw":23.856799},{"c":23.94,"h":23.94,"l":23.8712,"n":904,"o":23.92,"t":"2024-12-04T05:00:00Z","v":191346,"vw":23.912043},{"c":23.96,"h":24.02,"l":23.915,"n":781,"o":24.02,"t":"2024-12-05T05:00:00Z","v":181521,"vw":23.950327},{"c":24,"h":24.01,"l":23.9373,"n":1159,"o":24.01,"t":"2024-12-06T05:00:00Z","v":202236,"vw":23.972855},{"c":23.94,"h":24.09,"l":23.91,"n":945,"o":24.09,"t":"2024-12-09T05:00:00Z","v":184916,"vw":23.960827},{"c":23.91,"h":23.98,"l":23.895,"n":1146,"o":23.96,"t":"2024-12-10T05:00:00Z","v":453071,"vw":23.93697},{"c":24.02,"h":24.0599,"l":23.965,"n":971,"o":23.99,"t":"2024-12-11T05:00:00Z","v":205290,"vw":24.027499},{"c":23.96,"h":24.02,"l":23.955,"n":1069,"o":24.02,"t":"2024-12-12T05:00:00Z","v":194084,"vw":23.993985},{"c":23.81,"h":23.92,"l":23.7501,"n":1084,"o":23.92,"t":"2024-12-13T05:00:00Z","v":244006,"vw":23.79489},{"c":23.87,"h":23.9,"l":23.825,"n":894,"o":23.86,"t":"2024-12-16T05:00:00Z","v":210981,"vw":23.874617},{"c":23.8,"h":23.84,"l":23.7419,"n":986,"o":23.84,"t":"2024-12-17T05:00:00Z","v":251433,"vw":23.787067},{"c":23.21,"h":23.83,"l":23.18,"n":1437,"o":23.83,"t":"2024-12-18T05:00:00Z","v":297449,"vw":23.57083},{"c":23.22,"h":23.43,"l":23.2101,"n":790,"o":23.43,"t":"2024-12-19T05:00:00Z","v":211509,"vw":23.326449},{"c":23.37,"h":23.49,"l":23.08,"n":1078,"o":23.19,"t":"2024-12-20T05:00:00Z","v":231784,"vw":23.362715},{"c":23.6,"h":23.6,"l":23.26,"n":871,"o":23.4,"t":"2024-12-23T05:00:00Z","v":232676,"vw":23.397365},{"c":23.69,"h":23.69,"l":23.528,"n":579,"o":23.65,"t":"2024-12-24T05:00:00Z","v":106657,"vw":23.598805},{"c":23.7,"h":23.71,"l":23.6,"n":845,"o":23.69,"t":"2024-12-26T05:00:00Z","v":164032,"vw":23.666823},{"c":23.5,"h":23.65,"l":23.3601,"n":434,"o":23.65,"t":"2024-12-27T05:00:00Z","v":112317,"vw":23.456254},{"c":23.33,"h":23.415,"l":23.1964,"n":1204,"o":23.37,"t":"2024-12-30T05:00:00Z","v":215969,"vw":23.348327},{"c":23.27,"h":23.47,"l":23.22,"n":937,"o":23.47,"t":"2024-12-31T05:00:00Z","v":254075,"vw":23.322777},{"c":23.28,"h":23.4452,"l":23.13,"n":1181,"o":23.27,"t":"2025-01-02T05:00:00Z","v":262776,"vw":23.259399},{"c":23.53,"h":23.55,"l":23.36,"n":802,"o":23.41,"t":"2025-01-03T05:00:00Z","v":442854,"vw":23.423088},{"c":23.59,"h":23.6964,"l":23.535,"n":766,"o":23.66,"t":"2025-01-06T05:00:00Z","v":158572,"vw":23.620211},{"c":23.35,"h":23.67,"l":23.27,"n":729,"o":23.67,"t":"2025-01-07T05:00:00Z","v":348148,"vw":23.403009},{"c":23.39,"h":23.405,"l":23.24,"n":874,"o":23.35,"t":"2025-01-08T05:00:00Z","v":216686,"vw":23.338703},{"c":23.03,"h":23.29,"l":22.95,"n":1141,"o":23.29,"t":"2025-01-10T05:00:00Z","v":424329,"vw":23.032389},{"c":23.04,"h":23.05,"l":22.76,"n":1363,"o":22.88,"t":"2025-01-13T05:00:00Z","v":305788,"vw":22.939775},{"c":23.1,"h":23.17,"l":22.95,"n":998,"o":23.15,"t":"2025-01-14T05:00:00Z","v":249924,"vw":23.071743},{"c":23.43,"h":23.4598,"l":23.3101,"n":872,"o":23.44,"t":"2025-01-15T05:00:00Z","v":218403,"vw":23.413502},{"c":23.4,"h":23.46,"l":23.36,"n":853,"o":23.45,"t":"2025-01-16T05:00:00Z","v":329452,"vw":23.414355},{"c":23.54,"h":23.7,"l":23.49,"n":1078,"o":23.7,"t":"2025-01-17T05:00:00Z","v":284012,"vw":23.547244},{"c":23.7,"h":23.71,"l":23.58,"n":1374,"o":23.65,"t":"2025-01-21T05:00:00Z","v":335845,"vw":23.678855},{"c":23.56,"h":23.61,"l":23.53,"n":938,"o":23.61,"t":"2025-01-22T05:00:00Z","v":544534,"vw":23.556064},{"c":23.63,"h":23.63,"l":23.48,"n":2714,"o":23.57,"t":"2025-01-23T05:00:00Z","v":1026723,"vw":23.584067},{"c":23.6,"h":23.67,"l":23.56,"n":2365,"o":23.65,"t":"2025-01-24T05:00:00Z","v":753338,"vw":23.61424},{"c":23.36,"h":23.4358,"l":23.26,"n":9415,"o":23.37,"t":"2025-01-27T05:00:00Z","v":1557680,"vw":23.30198},{"c":23.52,"h":23.54,"l":23.365,"n":3081,"o":23.45,"t":"2025-01-28T05:00:00Z","v":777252,"vw":23.507817},{"c":23.5,"h":23.54,"l":23.419,"n":1885,"o":23.54,"t":"2025-01-29T05:00:00Z","v":410118,"vw":23.493623},{"c":23.64,"h":23.67,"l":23.53,"n":1363,"o":23.59,"t":"2025-01-30T05:00:00Z","v":279181,"vw":23.596005},{"c":23.54,"h":23.679,"l":23.5027,"n":1739,"o":23.66,"t":"2025-01-31T05:00:00Z","v":408897,"vw":23.595378},{"c":23.43,"h":23.47,"l":23.255,"n":1720,"o":23.33,"t":"2025-02-03T05:00:00Z","v":374092,"vw":23.3932},{"c":23.58,"h":23.58,"l":23.33,"n":1534,"o":23.48,"t":"2025-02-04T05:00:00Z","v":332044,"vw":23.539182},{"c":23.65,"h":23.66,"l":23.4901,"n":1373,"o":23.58,"t":"2025-02-05T05:00:00Z","v":364504,"vw":23.592173},{"c":23.71,"h":23.71,"l":23.6299,"n":1764,"o":23.7,"t":"2025-02-06T05:00:00Z","v":533089,"vw":23.679431},{"c":23.57,"h":23.73,"l":23.54,"n":826,"o":23.73,"t":"2025-02-07T05:00:00Z","v":233425,"vw":23.599725},{"c":23.66,"h":23.76,"l":23.6,"n":1239,"o":23.76,"t":"2025-02-10T05:00:00Z","v":227893,"vw":23.653632},{"c":23.7,"h":23.7,"l":23.5909,"n":938,"o":23.63,"t":"2025-02-11T05:00:00Z","v":203587,"vw":23.651074},{"c":23.62,"h":23.68,"l":23.528,"n":1470,"o":23.68,"t":"2025-02-12T05:00:00Z","v":292122,"vw":23.617205},{"c":23.74,"h":23.74,"l":23.5895,"n":1279,"o":23.65,"t":"2025-02-13T05:00:00Z","v":328523,"vw":23.670711},{"c":23.72,"h":23.7697,"l":23.69,"n":1147,"o":23.75,"t":"2025-02-14T05:00:00Z","v":263378,"vw":23.731152},{"c":23.72,"h":23.73,"l":23.6513,"n":1406,"o":23.73,"t":"2025-02-18T05:00:00Z","v":297513,"vw":23.691714},{"c":23.74,"h":23.75,"l":23.6401,"n":1355,"o":23.71,"t":"2025-02-19T05:00:00Z","v":286913,"vw":23.712271},{"c":23.67,"h":23.79,"l":23.5911,"n":1800,"o":23.79,"t":"2025-02-20T05:00:00Z","v":383189,"vw":23.658669},{"c":23.24,"h":23.54,"l":23.21,"n":2043,"o":23.54,"t":"2025-02-21T05:00:00Z","v":2635200,"vw":23.276204},{"c":23.15,"h":23.3,"l":23.13,"n":2119,"o":23.3,"t":"2025-02-24T05:00:00Z","v":272486,"vw":23.233049},{"c":23.09,"h":23.17,"l":22.94,"n":2574,"o":23.16,"t":"2025-02-25T05:00:00Z","v":469185,"vw":23.083917},{"c":23.1,"h":23.2587,"l":23.02,"n":1458,"o":23.14,"t":"2025-02-26T05:00:00Z","v":301252,"vw":23.145307},{"c":22.81,"h":23.19,"l":22.795,"n":2040,"o":23.19,"t":"2025-02-27T05:00:00Z","v":369306,"vw":22.995998},{"c":23.13,"h":23.135,"l":22.7512,"n":1523,"o":22.9,"t":"2025-02-28T05:00:00Z","v":376452,"vw":22.919826},{"c":22.79,"h":23.2675,"l":22.66,"n":2472,"o":23.19,"t":"2025-03-03T05:00:00Z","v":423930,"vw":22.990448},{"c":22.58,"h":22.8699,"l":22.41,"n":2116,"o":22.7,"t":"2025-03-04T05:00:00Z","v":524176,"vw":22.614123},{"c":22.81,"h":22.8599,"l":22.45,"n":1039,"o":22.65,"t":"2025-03-05T05:00:00Z","v":251138,"vw":22.654687},{"c":22.36,"h":22.67,"l":22.26,"n":1111,"o":22.67,"t":"2025-03-06T05:00:00Z","v":359340,"vw":22.43344},{"c":22.48,"h":22.5,"l":22.05,"n":1029,"o":22.35,"t":"2025-03-07T05:00:00Z","v":242801,"vw":22.360742},{"c":21.89,"h":22.25,"l":21.672,"n":1560,"o":22.25,"t":"2025-03-10T04:00:00Z","v":350684,"vw":21.932045},{"c":21.79,"h":22.01,"l":21.6165,"n":1762,"o":21.91,"t":"2025-03-11T04:00:00Z","v":625326,"vw":21.802554},{"c":21.92,"h":22.08,"l":21.7245,"n":1586,"o":22.08,"t":"2025-03-12T04:00:00Z","v":256231,"vw":21.951773},{"c":21.62,"h":21.92,"l":21.5385,"n":1368,"o":21.92,"t":"2025-03-13T04:00:00Z","v":314982,"vw":21.692991},{"c":22.06,"h":22.07,"l":21.7679,"n":1246,"o":21.83,"t":"2025-03-14T04:00:00Z","v":278119,"vw":21.933029},{"c":22.22,"h":22.3099,"l":22.025,"n":1582,"o":22.07,"t":"2025-03-17T04:00:00Z","v":303396,"vw":22.172214},{"c":22,"h":22.17,"l":21.9279,"n":1432,"o":22.17,"t":"2025-03-18T04:00:00Z","v":276981,"vw":22.008015},{"c":22.25,"h":22.37,"l":22.02,"n":1217,"o":22.14,"t":"2025-03-19T04:00:00Z","v":343151,"vw":22.187021},{"c":22.2,"h":22.355,"l":22.1279,"n":1674,"o":22.17,"t":"2025-03-20T04:00:00Z","v":402560,"vw":22.228024},{"c":22.17,"h":22.2,"l":22,"n":5932,"o":22.14,"t":"2025-03-21T04:00:00Z","v":812135,"vw":22.124071},{"c":22.54,"h":22.55,"l":22.32,"n":2525,"o":22.37,"t":"2025-03-24T04:00:00Z","v":472878,"vw":22.491604},{"c":22.57,"h":22.59,"l":22.52,"n":1692,"o":22.58,"t":"2025-03-25T04:00:00Z","v":651187,"vw":22.563458},{"c":22.35,"h":22.57,"l":22.29,"n":1812,"o":22.57,"t":"2025-03-26T04:00:00Z","v":310331,"vw":22.430878},{"c":22.12,"h":22.235,"l":22.03,"n":1062,"o":22.15,"t":"2025-03-27T04:00:00Z","v":268482,"vw":22.161472},{"c":21.78,"h":22.12,"l":21.7309,"n":1216,"o":22.12,"t":"2025-03-28T04:00:00Z","v":476006,"vw":21.812999},{"c":21.86,"h":21.88,"l":21.4332,"n":1342,"o":21.65,"t":"2025-03-31T04:00:00Z","v":356669,"vw":21.699869},{"c":21.95,"h":21.9799,"l":21.67,"n":1164,"o":21.78,"t":"2025-04-01T04:00:00Z","v":381137,"vw":21.861845},{"c":22.07,"h":22.12,"l":21.765,"n":1327,"o":21.79,"t":"2025-04-02T04:00:00Z","v":250904,"vw":21.946943},{"c":21.18,"h":21.63,"l":21.11,"n":1942,"o":21.63,"t":"2025-04-03T04:00:00Z","v":707938,"vw":21.285888},{"c":20,"h":20.65,"l":19.97,"n":1436,"o":20.585,"t":"2025-04-04T04:00:00Z","v":801177,"vw":20.264331},{"c":19.95,"h":20.625,"l":19.07,"n":1640,"o":19.24,"t":"2025-04-07T04:00:00Z","v":807464,"vw":19.737693},{"c":19.66,"h":20.66,"l":19.3801,"n":2162,"o":20.62,"t":"2025-04-08T04:00:00Z","v":654610,"vw":20.010238},{"c":21.29,"h":21.3588,"l":19.4615,"n":1828,"o":19.57,"t":"2025-04-09T04:00:00Z","v":638900,"vw":19.840962},{"c":20.65,"h":20.9884,"l":20.125,"n":1373,"o":20.93,"t":"2025-04-10T04:00:00Z","v":753384,"vw":20.527985},{"c":21.03,"h":21.03,"l":20.48,"n":1272,"o":20.69,"t":"2025-04-11T04:00:00Z","v":397028,"vw":20.768961},{"c":21.21,"h":21.36,"l":20.99,"n":1048,"o":21.36,"t":"2025-04-14T04:00:00Z","v":349552,"vw":21.188384},{"c":21.16,"h":21.36,"l":21.145,"n":1292,"o":21.28,"t":"2025-04-15T04:00:00Z","v":258515,"vw":21.236742},{"c":20.81,"h":21.12,"l":20.64,"n":2148,"o":21.04,"t":"2025-04-16T04:00:00Z","v":462066,"vw":20.91476},{"c":20.95,"h":21.0874,"l":20.855,"n":834,"o":20.98,"t":"2025-04-17T04:00:00Z","v":207380,"vw":20.981969},{"c":20.54,"h":20.89,"l":20.382,"n":1015,"o":20.89,"t":"2025-04-21T04:00:00Z","v":270593,"vw":20.549843},{"c":20.84,"h":20.8799,"l":20.55,"n":1119,"o":20.65,"t":"2025-04-22T04:00:00Z","v":239416,"vw":20.766201},{"c":20.98,"h":21.31,"l":20.92,"n":13677,"o":21.31,"t":"2025-04-23T04:00:00Z","v":2094464,"vw":21.006892},{"c":21.39,"h":21.39,"l":21.06,"n":2005,"o":21.1,"t":"2025-04-24T04:00:00Z","v":430124,"vw":21.25774},{"c":21.5,"h":21.5,"l":21.26,"n":3989,"o":21.35,"t":"2025-04-25T04:00:00Z","v":800813,"vw":21.354732},{"c":21.46,"h":21.47,"l":21.3,"n":1633,"o":21.46,"t":"2025-04-28T04:00:00Z","v":338813,"vw":21.391001},{"c":21.51,"h":21.55,"l":21.39,"n":1185,"o":21.46,"t":"2025-04-29T04:00:00Z","v":275127,"vw":21.479766},{"c":21.55,"h":21.55,"l":21.2301,"n":1054,"o":21.41,"t":"2025-04-30T04:00:00Z","v":540330,"vw":21.380781},{"c":21.57,"h":21.67,"l":21.5519,"n":1253,"o":21.67,"t":"2025-05-01T04:00:00Z","v":293197,"vw":21.625064},{"c":21.8,"h":21.81,"l":21.688,"n":1072,"o":21.73,"t":"2025-05-02T04:00:00Z","v":274737,"vw":21.767973},{"c":21.81,"h":21.83,"l":21.7148,"n":670,"o":21.77,"t":"2025-05-05T04:00:00Z","v":233016,"vw":21.792765},{"c":21.73,"h":21.75,"l":21.66,"n":1038,"o":21.73,"t":"2025-05-06T04:00:00Z","v":295272,"vw":21.713629},{"c":21.78,"h":21.7999,"l":21.66,"n":812,"o":21.75,"t":"2025-05-07T04:00:00Z","v":238448,"vw":21.739811},{"c":21.82,"h":21.88,"l":21.7401,"n":1012,"o":21.86,"t":"2025-05-08T04:00:00Z","v":248865,"vw":21.828228},{"c":21.82,"h":21.86,"l":21.77,"n":1016,"o":21.86,"t":"2025-05-09T04:00:00Z","v":196341,"vw":21.817194},{"c":21.97,"h":22.04,"l":21.8748,"n":1026,"o":22.01,"t":"2025-05-12T04:00:00Z","v":352998,"vw":21.945315},{"c":22.07,"h":22.0995,"l":21.995,"n":1612,"o":22.02,"t":"2025-05-13T04:00:00Z","v":643438,"vw":22.065098},{"c":22.07,"h":22.09,"l":22.0223,"n":730,"o":22.09,"t":"2025-05-14T04:00:00Z","v":275783,"vw":22.058396},{"c":22.17,"h":22.18,"l":22.05,"n":1060,"o":22.07,"t":"2025-05-15T04:00:00Z","v":268393,"vw":22.133614},{"c":22.24,"h":22.26,"l":22.1388,"n":685,"o":22.22,"t":"2025-05-16T04:00:00Z","v":237606,"vw":22.205866},{"c":22.28,"h":22.28,"l":22.12,"n":824,"o":22.12,"t":"2025-05-19T04:00:00Z","v":191592,"vw":22.211335},{"c":22.27,"h":22.3,"l":22.1899,"n":872,"o":22.28,"t":"2025-05-20T04:00:00Z","v":202849,"vw":22.25829},{"c":21.88,"h":22.11,"l":21.84,"n":1225,"o":22.01,"t":"2025-05-21T04:00:00Z","v":336730,"vw":22.008965},{"c":21.9,"h":21.9809,"l":21.845,"n":905,"o":21.91,"t":"2025-05-22T04:00:00Z","v":364872,"vw":21.928169},{"c":21.82,"h":21.89,"l":21.675,"n":1525,"o":21.8,"t":"2025-05-23T04:00:00Z","v":332938,"vw":21.817857},{"c":22.16,"h":22.17,"l":21.98,"n":1119,"o":22.14,"t":"2025-05-27T04:00:00Z","v":334383,"vw":22.101805},{"c":22.1,"h":22.26,"l":22.05,"n":1229,"o":22.26,"t":"2025-05-28T04:00:00Z","v":316714,"vw":22.120467},{"c":22.16,"h":22.24,"l":22.045,"n":1616,"o":22.24,"t":"2025-05-29T04:00:00Z","v":525709,"vw":22.136978},{"c":22.18,"h":22.2,"l":21.98,"n":910,"o":22.16,"t":"2025-05-30T04:00:00Z","v":195707,"vw":22.121756},{"c":22.3,"h":22.3,"l":22.0601,"n":1487,"o":22.17,"t":"2025-06-02T04:00:00Z","v":461801,"vw":22.188991},{"c":22.39,"h":22.4,"l":22.2845,"n":1043,"o":22.32,"t":"2025-06-03T04:00:00Z","v":418338,"vw":22.340193},{"c":22.39,"h":22.44,"l":22.36,"n":1900,"o":22.43,"t":"2025-06-04T04:00:00Z","v":434540,"vw":22.401917},{"c":22.39,"h":22.54,"l":22.33,"n":1414,"o":22.54,"t":"2025-06-05T04:00:00Z","v":240952,"vw":22.423079},{"c":22.52,"h":22.62,"l":22.44,"n":857,"o":22.54,"t":"2025-06-06T04:00:00Z","v":214068,"vw":22.511883},{"c":22.5,"h":22.55,"l":22.47,"n":1014,"o":22.54,"t":"2025-06-09T04:00:00Z","v":221218,"vw":22.507195},{"c":22.5,"h":22.54,"l":22.41,"n":949,"o":22.54,"t":"2025-06-10T04:00:00Z","v":262373,"vw":22.484894},{"c":22.5,"h":22.57,"l":22.4602,"n":1104,"o":22.54,"t":"2025-06-11T04:00:00Z","v":251456,"vw":22.51624},{"c":22.54,"h":22.59,"l":22.43,"n":12682,"o":22.48,"t":"2025-06-12T04:00:00Z","v":2528454,"vw":22.488754},{"c":22.41,"h":22.51,"l":22.36,"n":4068,"o":22.5,"t":"2025-06-13T04:00:00Z","v":1076059,"vw":22.399812},{"c":22.54,"h":22.605,"l":22.53,"n":3490,"o":22.54,"t":"2025-06-16T04:00:00Z","v":687391,"vw":22.572908},{"c":22.45,"h":22.5398,"l":22.42,"n":2085,"o":22.51,"t":"2025-06-17T04:00:00Z","v":489574,"vw":22.4632},{"c":22.48,"h":22.57,"l":22.44,"n":1562,"o":22.48,"t":"2025-06-18T04:00:00Z","v":444765,"vw":22.507823},{"c":22.44,"h":22.58,"l":22.38,"n":1339,"o":22.58,"t":"2025-06-20T04:00:00Z","v":212166,"vw":22.471609},{"c":22.61,"h":22.61,"l":22.35,"n":966,"o":22.49,"t":"2025-06-23T04:00:00Z","v":296520,"vw":22.531086},{"c":22.78,"h":22.79,"l":22.68,"n":1379,"o":22.74,"t":"2025-06-24T04:00:00Z","v":282979,"vw":22.753196},{"c":22.74,"h":22.81,"l":22.72,"n":2226,"o":22.81,"t":"2025-06-25T04:00:00Z","v":697533,"vw":22.752543},{"c":22.71,"h":22.75,"l":22.62,"n":1396,"o":22.75,"t":"2025-06-26T04:00:00Z","v":612198,"vw":22.685174},{"c":22.78,"h":22.8,"l":22.69,"n":1350,"o":22.77,"t":"2025-06-27T04:00:00Z","v":254352,"vw":22.760949},{"c":22.85,"h":22.86,"l":22.78,"n":1824,"o":22.86,"t":"2025-06-30T04:00:00Z","v":380904,"vw":22.821793},{"c":22.76,"h":22.85,"l":22.7,"n":2506,"o":22.84,"t":"2025-07-01T04:00:00Z","v":584589,"vw":22.764719},{"c":22.86,"h":22.86,"l":22.75,"n":1685,"o":22.78,"t":"2025-07-02T04:00:00Z","v":477711,"vw":22.825239},{"c":22.96,"h":22.99,"l":22.87,"n":1096,"o":22.9,"t":"2025-07-03T04:00:00Z","v":439346,"vw":22.924643},{"c":22.95,"h":23.03,"l":22.82,"n":6054,"o":22.99,"t":"2025-07-07T04:00:00Z","v":1255317,"vw":22.893933},{"c":22.86,"h":22.97,"l":22.83,"n":2651,"o":22.97,"t":"2025-07-08T04:00:00Z","v":713199,"vw":22.874762},{"c":22.95,"h":22.9566,"l":22.88,"n":1621,"o":22.88,"t":"2025-07-09T04:00:00Z","v":456243,"vw":22.923582},{"c":22.96,"h":22.975,"l":22.885,"n":1254,"o":22.97,"t":"2025-07-10T04:00:00Z","v":264880,"vw":22.949274},{"c":22.91,"h":23.01,"l":22.875,"n":1202,"o":23.01,"t":"2025-07-11T04:00:00Z","v":309162,"vw":22.919806},{"c":22.99,"h":22.99,"l":22.91,"n":1173,"o":22.91,"t":"2025-07-14T04:00:00Z","v":232061,"vw":22.974608},{"c":22.94,"h":22.9977,"l":22.935,"n":955,"o":22.99,"t":"2025-07-15T04:00:00Z","v":236865,"vw":22.971905},{"c":22.98,"h":23.01,"l":22.84,"n":1082,"o":22.98,"t":"2025-07-16T04:00:00Z","v":391314,"vw":22.940945},{"c":23.05,"h":23.0899,"l":22.98,"n":1259,"o":23.085,"t":"2025-07-17T04:00:00Z","v":415314,"vw":23.030937},{"c":23.06,"h":23.15,"l":23.02,"n":1050,"o":23.1,"t":"2025-07-18T04:00:00Z","v":401806,"vw":23.060484},{"c":23.08,"h":23.15,"l":23.07,"n":1110,"o":23.13,"t":"2025-07-21T04:00:00Z","v":875550,"vw":23.134035},{"c":22.87,"h":22.97,"l":22.8,"n":1283,"o":22.97,"t":"2025-07-22T04:00:00Z","v":428882,"vw":22.865786},{"c":22.97,"h":22.97,"l":22.87,"n":988,"o":22.88,"t":"2025-07-23T04:00:00Z","v":392546,"vw":22.928853},{"c":22.94,"h":23.01,"l":22.935,"n":1114,"o":23.01,"t":"2025-07-24T04:00:00Z","v":409110,"vw":22.976619},{"c":23,"h":23.04,"l":22.9353,"n":1188,"o":23.04,"t":"2025-07-25T04:00:00Z","v":322263,"vw":22.988922},{"c":22.99,"h":23.01,"l":22.9499,"n":1223,"o":23,"t":"2025-07-28T04:00:00Z","v":249983,"vw":22.976698},{"c":22.98,"h":23.1,"l":22.9667,"n":1479,"o":23.1,"t":"2025-07-29T04:00:00Z","v":354033,"vw":23.012244},{"c":23.02,"h":23.07,"l":22.94,"n":2040,"o":22.98,"t":"2025-07-30T04:00:00Z","v":422276,"vw":23.01099},{"c":23.04,"h":23.18,"l":22.99,"n":1601,"o":23.18,"t":"2025-07-31T04:00:00Z","v":345201,"vw":23.091704},{"c":22.83,"h":23,"l":22.72,"n":1924,"o":23,"t":"2025-08-01T04:00:00Z","v":521540,"vw":22.825896},{"c":23.1,"h":23.105,"l":22.965,"n":732,"o":23.02,"t":"2025-08-04T04:00:00Z","v":195681,"vw":23.057974},{"c":23.04,"h":23.17,"l":22.997,"n":863,"o":23.16,"t":"2025-08-05T04:00:00Z","v":202199,"vw":23.062013},{"c":23.14,"h":23.15,"l":23.02,"n":1125,"o":23.04,"t":"2025-08-06T04:00:00Z","v":376283,"vw":23.100822},{"c":23.19,"h":23.25,"l":23.0797,"n":1434,"o":23.25,"t":"2025-08-07T04:00:00Z","v":398497,"vw":23.147614},{"c":23.28,"h":23.296,"l":23.18,"n":1407,"o":23.18,"t":"2025-08-08T04:00:00Z","v":543712,"vw":23.259369},{"c":23.25,"h":23.31,"l":23.22,"n":893,"o":23.29,"t":"2025-08-11T04:00:00Z","v":245302,"vw":23.275576},{"c":23.39,"h":23.4,"l":23.26,"n":1589,"o":23.33,"t":"2025-08-12T04:00:00Z","v":465712,"vw":23.36964},{"c":23.39,"h":23.47,"l":23.345,"n":1164,"o":23.47,"t":"2025-08-13T04:00:00Z","v":287718,"vw":23.390026},{"c":23.34,"h":23.3999,"l":23.31,"n":930,"o":23.35,"t":"2025-08-14T04:00:00Z","v":235464,"vw":23.350157},{"c":23.29,"h":23.37,"l":23.26,"n":1118,"o":23.37,"t":"2025-08-15T04:00:00Z","v":293898,"vw":23.301912},{"c":23.31,"h":23.31,"l":23.2455,"n":1990,"o":23.29,"t":"2025-08-18T04:00:00Z","v":320211,"vw":23.287927},{"c":23.16,"h":23.39,"l":23.135,"n":1340,"o":23.39,"t":"2025-08-19T04:00:00Z","v":336596,"vw":23.208076},{"c":23.17,"h":23.18,"l":22.985,"n":1074,"o":23.18,"t":"2025-08-20T04:00:00Z","v":320088,"vw":23.103755},{"c":22.93,"h":23,"l":22.865,"n":1344,"o":22.97,"t":"2025-08-21T04:00:00Z","v":657779,"vw":22.92468},{"c":23.2,"h":23.2291,"l":22.97,"n":1235,"o":23.02,"t":"2025-08-22T04:00:00Z","v":367668,"vw":23.151567},{"c":23.14,"h":23.22,"l":23.14,"n":1177,"o":23.2,"t":"2025-08-25T04:00:00Z","v":295796,"vw":23.194216},{"c":23.24,"h":23.25,"l":23.11,"n":1132,"o":23.11,"t":"2025-08-26T04:00:00Z","v":296559,"vw":23.191054},{"c":23.27,"h":23.29,"l":23.2,"n":1087,"o":23.28,"t":"2025-08-27T04:00:00Z","v":354600,"vw":23.259546},{"c":23.31,"h":23.3299,"l":23.23,"n":2115,"o":23.31,"t":"2025-08-28T04:00:00Z","v":1689244,"vw":23.293644},{"c":23.21,"h":23.34,"l":23.15,"n":1490,"o":23.34,"t":"2025-08-29T04:00:00Z","v":423043,"vw":23.204091},{"c":23.14,"h":23.14,"l":22.96,"n":1913,"o":23.09,"t":"2025-09-02T04:00:00Z","v":410071,"vw":23.056658},{"c":23.25,"h":23.27,"l":23.16,"n":1479,"o":23.25,"t":"2025-09-03T04:00:00Z","v":331360,"vw":23.212873},{"c":23.39,"h":23.39,"l":23.27,"n":1572,"o":23.36,"t":"2025-09-04T04:00:00Z","v":420255,"vw":23.33926},{"c":23.39,"h":23.49,"l":23.27,"n":1034,"o":23.49,"t":"2025-09-05T04:00:00Z","v":370330,"vw":23.352974},{"c":23.44,"h":23.4665,"l":23.38,"n":11684,"o":23.38,"t":"2025-09-08T04:00:00Z","v":1859225,"vw":23.424603},{"c":23.52,"h":23.53,"l":23.43,"n":5085,"o":23.46,"t":"2025-09-09T04:00:00Z","v":870010,"vw":23.508469},{"c":23.57,"h":23.62,"l":23.545,"n":2699,"o":23.62,"t":"2025-09-10T04:00:00Z","v":714489,"vw":23.583233},{"c":23.66,"h":23.66,"l":23.585,"n":1358,"o":23.62,"t":"2025-09-11T04:00:00Z","v":356759,"vw":23.630368},{"c":23.66,"h":23.68,"l":23.635,"n":1248,"o":23.68,"t":"2025-09-12T04:00:00Z","v":297407,"vw":23.660821},{"c":23.73,"h":23.7399,"l":23.685,"n":1499,"o":23.72,"t":"2025-09-15T04:00:00Z","v":356212,"vw":23.717548},{"c":23.68,"h":23.84,"l":23.6639,"n":1051,"o":23.84,"t":"2025-09-16T04:00:00Z","v":256365,"vw":23.697049},{"c":23.7,"h":23.74,"l":23.6019,"n":1446,"o":23.72,"t":"2025-09-17T04:00:00Z","v":459747,"vw":23.678069},{"c":23.78,"h":23.81,"l":23.709,"n":3298,"o":23.76,"t":"2025-09-18T04:00:00Z","v":831731,"vw":23.788179},{"c":23.84,"h":23.94,"l":23.7663,"n":1841,"o":23.94,"t":"2025-09-19T04:00:00Z","v":483959,"vw":23.80963},{"c":23.92,"h":23.925,"l":23.8102,"n":982,"o":23.86,"t":"2025-09-22T04:00:00Z","v":389139,"vw":23.878026},{"c":23.85,"h":23.95,"l":23.8,"n":1828,"o":23.95,"t":"2025-09-23T04:00:00Z","v":455967,"vw":23.873759},{"c":23.79,"h":23.895,"l":23.73,"n":1813,"o":23.85,"t":"2025-09-24T04:00:00Z","v":442592,"vw":23.816398},{"c":23.56,"h":23.59,"l":23.45,"n":1344,"o":23.59,"t":"2025-09-25T04:00:00Z","v":445652,"vw":23.550027},{"c":23.66,"h":23.68,"l":23.55,"n":944,"o":23.68,"t":"2025-09-26T04:00:00Z","v":222081,"vw":23.619533},{"c":23.67,"h":23.77,"l":23.63,"n":1630,"o":23.74,"t":"2025-09-29T04:00:00Z","v":545104,"vw":23.679405},{"c":23.71,"h":23.73,"l":23.61,"n":1888,"o":23.69,"t":"2025-09-30T04:00:00Z","v":443802,"vw":23.668044},{"c":23.74,"h":23.76,"l":23.635,"n":1073,"o":23.69,"t":"2025-10-01T04:00:00Z","v":346092,"vw":23.713835},{"c":23.76,"h":23.82,"l":23.675,"n":1476,"o":23.82,"t":"2025-10-02T04:00:00Z","v":467164,"vw":23.748925},{"c":23.72,"h":23.8,"l":23.678,"n":1478,"o":23.8,"t":"2025-10-03T04:00:00Z","v":779823,"vw":23.748459},{"c":23.76,"h":23.84,"l":23.7101,"n":1033,"o":23.72,"t":"2025-10-06T04:00:00Z","v":483796,"vw":23.760359},{"c":23.67,"h":23.7697,"l":23.62,"n":6712,"o":23.74,"t":"2025-10-07T04:00:00Z","v":1014376,"vw":23.672008},{"c":23.81,"h":23.81,"l":23.725,"n":2027,"o":23.77,"t":"2025-10-08T04:00:00Z","v":447300,"vw":23.768848},{"c":23.75,"h":23.84,"l":23.6936,"n":1816,"o":23.83,"t":"2025-10-09T04:00:00Z","v":729407,"vw":23.744788},{"c":23.34,"h":23.819,"l":23.325,"n":1997,"o":23.81,"t":"2025-10-10T04:00:00Z","v":458600,"vw":23.571331},{"c":23.65,"h":23.6765,"l":23.56,"n":915,"o":23.61,"t":"2025-10-13T04:00:00Z","v":291066,"vw":23.621428},{"c":23.64,"h":23.7199,"l":23.39,"n":1656,"o":23.53,"t":"2025-10-14T04:00:00Z","v":452557,"vw":23.638458},{"c":23.72,"h":23.8269,"l":23.58,"n":1570,"o":23.78,"t":"2025-10-15T04:00:00Z","v":430381,"vw":23.742726},{"c":23.6,"h":23.89,"l":23.525,"n":1311,"o":23.89,"t":"2025-10-16T04:00:00Z","v":360661,"vw":23.653454},{"c":23.69,"h":23.715,"l":23.5,"n":1206,"o":23.65,"t":"2025-10-17T04:00:00Z","v":379332,"vw":23.624057},{"c":23.85,"h":23.86,"l":23.7636,"n":1148,"o":23.83,"t":"2025-10-20T04:00:00Z","v":267382,"vw":23.830853},{"c":23.62,"h":23.68,"l":23.585,"n":1626,"o":23.68,"t":"2025-10-21T04:00:00Z","v":463573,"vw":23.627371},{"c":23.52,"h":23.65,"l":23.37,"n":1063,"o":23.65,"t":"2025-10-22T04:00:00Z","v":310829,"vw":23.501063},{"c":23.62,"h":23.65,"l":23.5305,"n":1274,"o":23.57,"t":"2025-10-23T04:00:00Z","v":361126,"vw":23.612321},{"c":23.75,"h":23.775,"l":23.7,"n":1545,"o":23.75,"t":"2025-10-24T04:00:00Z","v":526022,"vw":23.755145},{"c":23.9,"h":23.9,"l":23.82,"n":1485,"o":23.82,"t":"2025-10-27T04:00:00Z","v":296841,"vw":23.865379},{"c":23.92,"h":23.99,"l":23.8744,"n":1530,"o":23.99,"t":"2025-10-28T04:00:00Z","v":380864,"vw":23.914247},{"c":23.94,"h":24.03,"l":23.84,"n":1417,"o":24.03,"t":"2025-10-29T04:00:00Z","v":452794,"vw":23.931493},{"c":23.77,"h":23.95,"l":23.755,"n":1387,"o":23.95,"t":"2025-10-30T04:00:00Z","v":463352,"vw":23.82575},{"c":23.79,"h":24.02,"l":23.71,"n":1341,"o":24.02,"t":"2025-10-31T04:00:00Z","v":404707,"vw":23.804471},{"c":23.82,"h":23.8521,"l":23.7499,"n":1094,"o":23.85,"t":"2025-11-03T05:00:00Z","v":277865,"vw":23.811472},{"c":23.65,"h":23.77,"l":23.625,"n":748,"o":23.77,"t":"2025-11-04T05:00:00Z","v":255138,"vw":23.685848},{"c":23.74,"h":23.7999,"l":23.64,"n":1179,"o":23.65,"t":"2025-11-05T05:00:00Z","v":347923,"vw":23.745326},{"c":23.56,"h":23.7488,"l":23.51,"n":1512,"o":23.74,"t":"2025-11-06T05:00:00Z","v":382520,"vw":23.590049},{"c":23.59,"h":23.59,"l":23.3259,"n":1354,"o":23.58,"t":"2025-11-07T05:00:00Z","v":409447,"vw":23.473403},{"c":23.78,"h":23.8,"l":23.685,"n":1268,"o":23.8,"t":"2025-11-10T05:00:00Z","v":476587,"vw":23.745316},{"c":23.82,"h":23.8299,"l":23.73,"n":1177,"o":23.75,"t":"2025-11-11T05:00:00Z","v":316075,"vw":23.796367},{"c":23.81,"h":23.84,"l":23.76,"n":1351,"o":23.82,"t":"2025-11-12T05:00:00Z","v":394832,"vw":23.804535},{"c":23.57,"h":23.86,"l":23.52,"n":2442,"o":23.86,"t":"2025-11-13T05:00:00Z","v":657903,"vw":23.602707},{"c":23.58,"h":23.63,"l":23.2912,"n":1153,"o":23.37,"t":"2025-11-14T05:00:00Z","v":369817,"vw":23.557393},{"c":23.44,"h":23.66,"l":23.335,"n":1315,"o":23.56,"t":"2025-11-17T05:00:00Z","v":569413,"vw":23.451837},{"c":23.32,"h":23.4399,"l":23.17,"n":1438,"o":23.35,"t":"2025-11-18T05:00:00Z","v":436050,"vw":23.335479},{"c":23.37,"h":23.49,"l":23.245,"n":1615,"o":23.26,"t":"2025-11-19T05:00:00Z","v":640585,"vw":23.311942},{"c":23.06,"h":23.72,"l":23.035,"n":1481,"o":23.72,"t":"2025-11-20T05:00:00Z","v":497477,"vw":23.329209},{"c":23.06,"h":23.2,"l":22.81,"n":1765,"o":22.91,"t":"2025-11-21T05:00:00Z","v":586634,"vw":23.077862},{"c":23.35,"h":23.35,"l":23.13,"n":1043,"o":23.22,"t":"2025-11-24T05:00:00Z","v":311952,"vw":23.294734},{"c":23.5,"h":23.53,"l":23.26,"n":2003,"o":23.39,"t":"2025-11-25T05:00:00Z","v":450950,"vw":23.427605},{"c":23.65,"h":23.69,"l":23.56,"n":1536,"o":23.6,"t":"2025-11-26T05:00:00Z","v":385996,"vw":23.642929},{"c":23.72,"h":23.7465,"l":23.63,"n":798,"o":23.73,"t":"2025-11-28T05:00:00Z","v":639718,"vw":23.691977},{"c":23.64,"h":23.68,"l":23.57,"n":11700,"o":23.58,"t":"2025-12-01T05:00:00Z","v":2751792,"vw":23.637136},{"c":23.7,"h":23.7353,"l":23.63,"n":4679,"o":23.73,"t":"2025-12-02T05:00:00Z","v":988020,"vw":23.70237},{"c":23.7,"h":23.72,"l":23.62,"n":2654,"o":23.67,"t":"2025-12-03T05:00:00Z","v":601380,"vw":23.678964},{"c":23.74,"h":23.87,"l":23.64,"n":1874,"o":23.87,"t":"2025-12-04T05:00:00Z","v":525005,"vw":23.701506},{"c":23.72,"h":24.0264,"l":23.6801,"n":1504,"o":23.78,"t":"2025-12-05T05:00:00Z","v":399460,"vw":23.725158},{"c":23.71,"h":23.75,"l":23.66,"n":1185,"o":23.75,"t":"2025-12-08T05:00:00Z","v":341184,"vw":23.70058},{"c":23.71,"h":23.74,"l":23.665,"n":1581,"o":23.67,"t":"2025-12-09T05:00:00Z","v":455886,"vw":23.707043},{"c":23.77,"h":23.785,"l":23.6401,"n":1197,"o":23.7,"t":"2025-12-10T05:00:00Z","v":359041,"vw":23.714377},{"c":23.85,"h":23.86,"l":23.67,"n":1177,"o":23.77,"t":"2025-12-11T05:00:00Z","v":295269,"vw":23.791018},{"c":23.55,"h":23.69,"l":23.45,"n":1190,"o":23.69,"t":"2025-12-12T05:00:00Z","v":295087,"vw":23.559616},{"c":23.53,"h":23.69,"l":23.4925,"n":1349,"o":23.69,"t":"2025-12-15T05:00:00Z","v":841673,"vw":23.544753},{"c":23.52,"h":23.54,"l":23.4099,"n":1477,"o":23.51,"t":"2025-12-16T05:00:00Z","v":350814,"vw":23.47359},{"c":23.26,"h":23.565,"l":23.25,"n":1847,"o":23.565,"t":"2025-12-17T05:00:00Z","v":513408,"vw":23.357063},{"c":23.42,"h":23.5,"l":23.36,"n":2174,"o":23.47,"t":"2025-12-18T05:00:00Z","v":767367,"vw":23.436361},{"c":23.6,"h":23.6,"l":23.4783,"n":1686,"o":23.52,"t":"2025-12-19T05:00:00Z","v":468278,"vw":23.579265},{"c":23.71,"h":23.71,"l":23.6401,"n":1635,"o":23.68,"t":"2025-12-22T05:00:00Z","v":619086,"vw":23.691075},{"c":23.79,"h":23.8,"l":23.68,"n":1920,"o":23.68,"t":"2025-12-23T05:00:00Z","v":402221,"vw":23.766852},{"c":23.83,"h":23.84,"l":23.77,"n":706,"o":23.81,"t":"2025-12-24T05:00:00Z","v":170379,"vw":23.815498},{"c":23.82,"h":23.84,"l":23.8,"n":1109,"o":23.84,"t":"2025-12-26T05:00:00Z","v":301345,"vw":23.81551},{"c":23.74,"h":23.78,"l":23.71,"n":1618,"o":23.78,"t":"2025-12-29T05:00:00Z","v":532246,"vw":23.734274},{"c":23.72,"h":23.82,"l":23.71,"n":887,"o":23.78,"t":"2025-12-30T05:00:00Z","v":836682,"vw":23.73493},{"c":23.62,"h":23.758,"l":23.615,"n":1447,"o":23.75,"t":"2025-12-31T05:00:00Z","v":381759,"vw":23.686543},{"c":23.75,"h":23.83,"l":23.665,"n":1304,"o":23.77,"t":"2026-01-02T05:00:00Z","v":306250,"vw":23.722392},{"c":23.88,"h":23.898,"l":23.82,"n":1408,"o":23.86,"t":"2026-01-05T05:00:00Z","v":427254,"vw":23.872296},{"c":23.89,"h":23.92,"l":23.85,"n":6578,"o":23.87,"t":"2026-01-06T05:00:00Z","v":1642768,"vw":23.887552},{"c":23.91,"h":23.96,"l":23.8701,"n":3079,"o":23.95,"t":"2026-01-07T05:00:00Z","v":738344,"vw":23.910464},{"c":23.85,"h":23.96,"l":23.81,"n":3218,"o":23.96,"t":"2026-01-08T05:00:00Z","v":820730,"vw":23.860405},{"c":23.95,"h":23.98,"l":23.875,"n":2473,"o":23.98,"t":"2026-01-09T05:00:00Z","v":1121250,"vw":23.938347},{"c":24,"h":24.02,"l":23.86,"n":2383,"o":23.92,"t":"2026-01-12T05:00:00Z","v":701332,"vw":23.977506},{"c":23.92,"h":23.996,"l":23.865,"n":5967,"o":23.97,"t":"2026-01-13T05:00:00Z","v":889161,"vw":23.915915},{"c":23.82,"h":23.89,"l":23.695,"n":3723,"o":23.89,"t":"2026-01-14T05:00:00Z","v":610235,"vw":23.769803},{"c":23.94,"h":24,"l":23.88,"n":2379,"o":23.88,"t":"2026-01-15T05:00:00Z","v":482128,"vw":23.954523},{"c":23.96,"h":24.01,"l":23.875,"n":1657,"o":23.95,"t":"2026-01-16T05:00:00Z","v":539263,"vw":23.96882},{"c":23.61,"h":23.8003,"l":23.585,"n":2189,"o":23.7,"t":"2026-01-20T05:00:00Z","v":903001,"vw":23.701932},{"c":23.6,"h":23.675,"l":23.39,"n":2366,"o":23.51,"t":"2026-01-21T05:00:00Z","v":707445,"vw":23.532578},{"c":23.73,"h":23.755,"l":23.65,"n":2207,"o":23.66,"t":"2026-01-22T05:00:00Z","v":642553,"vw":23.714094},{"c":23.75,"h":23.8,"l":23.71,"n":3468,"o":23.77,"t":"2026-01-23T05:00:00Z","v":2436354,"vw":23.771469},{"c":23.88,"h":23.905,"l":23.795,"n":2090,"o":23.83,"t":"2026-01-26T05:00:00Z","v":604650,"vw":23.880407},{"c":23.98,"h":24,"l":23.875,"n":1508,"o":23.94,"t":"2026-01-27T05:00:00Z","v":533843,"vw":23.965173},{"c":23.93,"h":24.05,"l":23.865,"n":1740,"o":24.05,"t":"2026-01-28T05:00:00Z","v":595306,"vw":23.921967},{"c":23.87,"h":24.02,"l":23.57,"n":2510,"o":23.94,"t":"2026-01-29T05:00:00Z","v":814267,"vw":23.7559},{"c":23.75,"h":23.8775,"l":23.64,"n":1854,"o":23.86,"t":"2026-01-30T05:00:00Z","v":544778,"vw":23.757872},{"c":23.91,"h":23.94,"l":23.71,"n":2991,"o":23.71,"t":"2026-02-02T05:00:00Z","v":951930,"vw":23.905337},{"c":23.8,"h":24.05,"l":23.625,"n":2970,"o":24.05,"t":"2026-02-03T05:00:00Z","v":926670,"vw":23.76309},{"c":23.59,"h":23.88,"l":23.45,"n":3360,"o":23.85,"t":"2026-02-04T05:00:00Z","v":1075244,"vw":23.594624},{"c":23.43,"h":23.595,"l":23.35,"n":2614,"o":23.54,"t":"2026-02-05T05:00:00Z","v":653344,"vw":23.469611},{"c":23.96,"h":23.9853,"l":23.615,"n":2168,"o":23.67,"t":"2026-02-06T05:00:00Z","v":854618,"vw":23.866632},{"c":24.11,"h":24.155,"l":23.92,"n":1395,"o":23.98,"t":"2026-02-09T05:00:00Z","v":377845,"vw":24.104652},{"c":24.03,"h":24.18,"l":24.015,"n":1835,"o":24.18,"t":"2026-02-10T05:00:00Z","v":537419,"vw":24.088354},{"c":24.03,"h":24.16,"l":23.9398,"n":1760,"o":24.11,"t":"2026-02-11T05:00:00Z","v":510535,"vw":24.042626},{"c":23.7,"h":24.15,"l":23.6698,"n":1624,"o":24.15,"t":"2026-02-12T05:00:00Z","v":411956,"vw":23.849402},{"c":23.73,"h":23.8466,"l":23.595,"n":1638,"o":23.79,"t":"2026-02-13T05:00:00Z","v":524981,"vw":23.747262},{"c":23.83,"h":23.88,"l":23.57,"n":1805,"o":23.73,"t":"2026-02-17T05:00:00Z","v":546111,"vw":23.765173},{"c":23.91,"h":24.01,"l":23.83,"n":2218,"o":23.94,"t":"2026-02-18T05:00:00Z","v":782907,"vw":23.942283},{"c":23.87,"h":23.8877,"l":23.765,"n":1605,"o":23.87,"t":"2026-02-19T05:00:00Z","v":592437,"vw":23.831493},{"c":23.87,"h":23.87,"l":23.645,"n":2121,"o":23.67,"t":"2026-02-20T05:00:00Z","v":715917,"vw":23.808481},{"c":23.58,"h":23.8174,"l":23.505,"n":6907,"o":23.74,"t":"2026-02-23T05:00:00Z","v":1879458,"vw":23.562312},{"c":23.75,"h":23.765,"l":23.489,"n":3531,"o":23.6,"t":"2026-02-24T05:00:00Z","v":902098,"vw":23.717872},{"c":23.93,"h":23.9498,"l":23.82,"n":1647,"o":23.86,"t":"2026-02-25T05:00:00Z","v":784244,"vw":23.899674},{"c":23.83,"h":23.95,"l":23.646,"n":2047,"o":23.95,"t":"2026-02-26T05:00:00Z","v":485008,"vw":23.799516},{"c":23.67,"h":23.699,"l":23.575,"n":1647,"o":23.67,"t":"2026-02-27T05:00:00Z","v":676103,"vw":23.634047},{"c":23.72,"h":23.78,"l":23.42,"n":2437,"o":23.5,"t":"2026-03-02T05:00:00Z","v":588962,"vw":23.684252},{"c":23.51,"h":23.57,"l":23.1,"n":2664,"o":23.37,"t":"2026-03-03T05:00:00Z","v":721434,"vw":23.387593},{"c":23.66,"h":23.73,"l":23.515,"n":1601,"o":23.61,"t":"2026-03-04T05:00:00Z","v":605468,"vw":23.66861},{"c":23.49,"h":23.67,"l":23.2862,"n":3676,"o":23.67,"t":"2026-03-05T05:00:00Z","v":747786,"vw":23.43474},{"c":23.18,"h":23.31,"l":23.08,"n":2310,"o":23.31,"t":"2026-03-06T05:00:00Z","v":456494,"vw":23.224016},{"c":23.39,"h":23.4263,"l":22.85,"n":2275,"o":22.95,"t":"2026-03-09T04:00:00Z","v":633298,"vw":23.122515},{"c":23.42,"h":23.62,"l":23.34,"n":1638,"o":23.45,"t":"2026-03-10T04:00:00Z","v":410243,"vw":23.48477},{"c":23.37,"h":23.47,"l":23.275,"n":1043,"o":23.47,"t":"2026-03-11T04:00:00Z","v":260754,"vw":23.358528},{"c":23.16,"h":23.34,"l":23.11,"n":1727,"o":23.34,"t":"2026-03-12T04:00:00Z","v":394536,"vw":23.202919},{"c":23.03,"h":23.34,"l":23,"n":1815,"o":23.3,"t":"2026-03-13T04:00:00Z","v":525645,"vw":23.109168},{"c":23.27,"h":23.345,"l":23.18,"n":1896,"o":23.18,"t":"2026-03-16T04:00:00Z","v":418539,"vw":23.274994},{"c":23.3,"h":23.4,"l":23.285,"n":1846,"o":23.4,"t":"2026-03-17T04:00:00Z","v":492217,"vw":23.329187},{"c":23.03,"h":23.32,"l":23.015,"n":1828,"o":23.32,"t":"2026-03-18T04:00:00Z","v":464900,"vw":23.149004},{"c":23.01,"h":23.085,"l":22.84,"n":2712,"o":22.93,"t":"2026-03-19T04:00:00Z","v":621267,"vw":22.967126},{"c":22.71,"h":23.05,"l":22.6299,"n":1787,"o":23.05,"t":"2026-03-20T04:00:00Z","v":625948,"vw":22.821896},{"c":22.94,"h":23.12,"l":22.935,"n":1354,"o":23.01,"t":"2026-03-23T04:00:00Z","v":486347,"vw":22.991338},{"c":23.06,"h":23.145,"l":22.875,"n":1738,"o":22.94,"t":"2026-03-24T04:00:00Z","v":582810,"vw":23.062331},{"c":23.18,"h":23.235,"l":23.12,"n":1874,"o":23.21,"t":"2026-03-25T04:00:00Z","v":456844,"vw":23.188464},{"c":22.75,"h":22.96,"l":22.735,"n":1714,"o":22.93,"t":"2026-03-26T04:00:00Z","v":444944,"vw":22.857904},{"c":22.52,"h":22.745,"l":22.475,"n":1476,"o":22.72,"t":"2026-03-27T04:00:00Z","v":327972,"vw":22.622683},{"c":22.45,"h":22.72,"l":22.3701,"n":1642,"o":22.72,"t":"2026-03-30T04:00:00Z","v":445098,"vw":22.528836},{"c":22.95,"h":22.965,"l":22.615,"n":1902,"o":22.6858,"t":"2026-03-31T04:00:00Z","v":613646,"vw":22.788676},{"c":23.08,"h":23.16,"l":23.045,"n":1948,"o":23.08,"t":"2026-04-01T04:00:00Z","v":558338,"vw":23.100781},{"c":23.12,"h":23.145,"l":22.8501,"n":1520,"o":22.89,"t":"2026-04-02T04:00:00Z","v":417814,"vw":23.034735},{"c":23.17,"h":23.25,"l":23.06,"n":1931,"o":23.25,"t":"2026-04-06T04:00:00Z","v":742251,"vw":23.145167},{"c":23.14,"h":23.17,"l":22.98,"n":5400,"o":23.16,"t":"2026-04-07T04:00:00Z","v":1696164,"vw":23.052813},{"c":23.56,"h":23.59,"l":23.405,"n":3600,"o":23.59,"t":"2026-04-08T04:00:00Z","v":805957,"vw":23.520806},{"c":23.69,"h":23.72,"l":23.48,"n":2989,"o":23.48,"t":"2026-04-09T04:00:00Z","v":854137,"vw":23.663309},{"c":23.66,"h":23.74,"l":23.64,"n":1356,"o":23.74,"t":"2026-04-10T04:00:00Z","v":450494,"vw":23.683448},{"c":23.67,"h":23.68,"l":23.59,"n":1378,"o":23.68,"t":"2026-04-13T04:00:00Z","v":398694,"vw":23.632168},{"c":23.65,"h":23.7,"l":23.62,"n":1861,"o":23.7,"t":"2026-04-14T04:00:00Z","v":630692,"vw":23.657877},{"c":23.63,"h":23.68,"l":23.57,"n":1477,"o":23.68,"t":"2026-04-15T04:00:00Z","v":397576,"vw":23.614748},{"c":23.63,"h":23.72,"l":23.55,"n":1520,"o":23.72,"t":"2026-04-16T04:00:00Z","v":571287,"vw":23.600656},{"c":23.74,"h":23.78,"l":23.64,"n":1406,"o":23.7,"t":"2026-04-17T04:00:00Z","v":398587,"vw":23.730656},{"c":23.77,"h":23.7889,"l":23.705,"n":1540,"o":23.74,"t":"2026-04-20T04:00:00Z","v":522259,"vw":23.755337},{"c":23.45,"h":23.74,"l":23.4259,"n":1426,"o":23.74,"t":"2026-04-21T04:00:00Z","v":492007,"vw":23.515605},{"c":23.53,"h":23.56,"l":23.475,"n":1663,"o":23.56,"t":"2026-04-22T04:00:00Z","v":575093,"vw":23.520674},{"c":23.57,"h":23.625,"l":23.43,"n":10032,"o":23.43,"t":"2026-04-23T04:00:00Z","v":3943457,"vw":23.564651},{"c":23.61,"h":23.7,"l":23.515,"n":6225,"o":23.7,"t":"2026-04-24T04:00:00Z","v":1801086,"vw":23.598996},{"c":23.62,"h":23.62,"l":23.56,"n":2793,"o":23.61,"t":"2026-04-27T04:00:00Z","v":698988,"vw":23.600057},{"c":23.57,"h":23.69,"l":23.51,"n":1927,"o":23.68,"t":"2026-04-28T04:00:00Z","v":426347,"vw":23.567144},{"c":23.47,"h":23.57,"l":23.415,"n":1951,"o":23.57,"t":"2026-04-29T04:00:00Z","v":1290408,"vw":23.442323},{"c":23.69,"h":23.72,"l":23.5001,"n":2585,"o":23.61,"t":"2026-04-30T04:00:00Z","v":994493,"vw":23.654544},{"c":23.7,"h":23.8,"l":23.695,"n":1389,"o":23.78,"t":"2026-05-01T04:00:00Z","v":475121,"vw":23.734984},{"c":23.61,"h":23.69,"l":23.535,"n":1335,"o":23.69,"t":"2026-05-04T04:00:00Z","v":312267,"vw":23.607172},{"c":23.74,"h":23.78,"l":23.67,"n":1372,"o":23.7,"t":"2026-05-05T04:00:00Z","v":335730,"vw":23.743839},{"c":23.84,"h":23.855,"l":23.77,"n":1783,"o":23.84,"t":"2026-05-06T04:00:00Z","v":593496,"vw":23.830133},{"c":23.73,"h":23.91,"l":23.69,"n":2511,"o":23.89,"t":"2026-05-07T04:00:00Z","v":1146097,"vw":23.756699},{"c":23.72,"h":23.8232,"l":23.695,"n":1316,"o":23.79,"t":"2026-05-08T04:00:00Z","v":416686,"vw":23.722384},{"c":23.72,"h":23.75,"l":23.66,"n":1702,"o":23.75,"t":"2026-05-11T04:00:00Z","v":502094,"vw":23.704311},{"c":23.76,"h":23.78,"l":23.6305,"n":1945,"o":23.72,"t":"2026-05-12T04:00:00Z","v":639903,"vw":23.694169},{"c":23.85,"h":23.86,"l":23.765,"n":1429,"o":23.79,"t":"2026-05-13T04:00:00Z","v":561201,"vw":23.822104},{"c":24.02,"h":24.02,"l":23.91,"n":2212,"o":23.96,"t":"2026-05-14T04:00:00Z","v":584069,"vw":23.977928},{"c":23.88,"h":23.9799,"l":23.805,"n":2516,"o":23.87,"t":"2026-05-15T04:00:00Z","v":943000,"vw":23.860733},{"c":23.86,"h":23.95,"l":23.765,"n":1793,"o":23.895,"t":"2026-05-18T04:00:00Z","v":485508,"vw":23.826667},{"c":23.81,"h":23.86,"l":23.73,"n":1505,"o":23.81,"t":"2026-05-19T04:00:00Z","v":503563,"vw":23.795014},{"c":23.93,"h":23.975,"l":23.83,"n":1588,"o":23.88,"t":"2026-05-20T04:00:00Z","v":507296,"vw":23.915407},{"c":23.81,"h":23.82,"l":23.695,"n":2082,"o":23.74,"t":"2026-05-21T04:00:00Z","v":723146,"vw":23.760519},{"c":23.88,"h":23.91,"l":23.81,"n":1279,"o":23.85,"t":"2026-05-22T04:00:00Z","v":522956,"vw":23.871383},{"c":23.89,"h":23.935,"l":23.85,"n":1789,"o":23.93,"t":"2026-05-26T04:00:00Z","v":503327,"vw":23.885252},{"c":23.83,"h":23.91,"l":23.81,"n":1758,"o":23.91,"t":"2026-05-27T04:00:00Z","v":604528,"vw":23.848639},{"c":23.81,"h":23.87,"l":23.76,"n":1865,"o":23.87,"t":"2026-05-28T04:00:00Z","v":579892,"vw":23.805483},{"c":23.81,"h":23.85,"l":23.7509,"n":1537,"o":23.84,"t":"2026-05-29T04:00:00Z","v":576892,"vw":23.792425},{"c":23.73,"h":23.77,"l":23.62,"n":1967,"o":23.68,"t":"2026-06-01T04:00:00Z","v":614725,"vw":23.723249},{"c":23.89,"h":23.89,"l":23.77,"n":1744,"o":23.77,"t":"2026-06-02T04:00:00Z","v":529546,"vw":23.856765},{"c":23.85,"h":23.925,"l":23.78,"n":2069,"o":23.86,"t":"2026-06-03T04:00:00Z","v":636649,"vw":23.881364},{"c":23.98,"h":23.985,"l":23.835,"n":1072,"o":23.88,"t":"2026-06-04T04:00:00Z","v":358433,"vw":23.929388},{"c":23.65,"h":23.94,"l":23.595,"n":1773,"o":23.93,"t":"2026-06-05T04:00:00Z","v":746937,"vw":23.760319},{"c":23.63,"h":23.775,"l":23.6044,"n":2022,"o":23.72,"t":"2026-06-08T04:00:00Z","v":512281,"vw":23.681443},{"c":23.54,"h":23.8,"l":23.2,"n":2159,"o":23.8,"t":"2026-06-09T04:00:00Z","v":1032668,"vw":23.45796},{"c":23.33,"h":23.61,"l":23.32,"n":2202,"o":23.6,"t":"2026-06-10T04:00:00Z","v":764438,"vw":23.446966},{"c":23.64,"h":23.705,"l":23.36,"n":3458,"o":23.5,"t":"2026-06-11T04:00:00Z","v":1388777,"vw":23.543325},{"c":23.77,"h":23.7997,"l":23.6299,"n":1736,"o":23.67,"t":"2026-06-12T04:00:00Z","v":566457,"vw":23.732712},{"c":23.91,"h":24.06,"l":23.875,"n":2338,"o":23.99,"t":"2026-06-15T04:00:00Z","v":1021486,"vw":23.928555},{"c":23.93,"h":24,"l":23.906,"n":1556,"o":23.97,"t":"2026-06-16T04:00:00Z","v":600633,"vw":23.960592},{"c":23.92,"h":24.09,"l":23.85,"n":2112,"o":23.94,"t":"2026-06-17T04:00:00Z","v":1147687,"vw":23.98338},{"c":23.98,"h":24.065,"l":23.93,"n":2145,"o":24.04,"t":"2026-06-18T04:00:00Z","v":676832,"vw":23.992149},{"c":24.04,"h":24.09,"l":23.99,"n":2019,"o":24.05,"t":"2026-06-22T04:00:00Z","v":1025464,"vw":24.045602},{"c":23.87,"h":23.9799,"l":23.745,"n":3525,"o":23.92,"t":"2026-06-23T04:00:00Z","v":531243,"vw":23.898797},{"c":23.8,"h":23.9299,"l":23.7201,"n":2203,"o":23.91,"t":"2026-06-24T04:00:00Z","v":766031,"vw":23.831546},{"c":23.57,"h":23.74,"l":23.5097,"n":2995,"o":23.66,"t":"2026-06-25T04:00:00Z","v":1124529,"vw":23.589976},{"c":23.45,"h":23.54,"l":23.37,"n":2050,"o":23.54,"t":"2026-06-26T04:00:00Z","v":536567,"vw":23.475926},{"c":23.68,"h":23.6905,"l":23.48,"n":2130,"o":23.61,"t":"2026-06-29T04:00:00Z","v":776339,"vw":23.625052},{"c":23.85,"h":23.865,"l":23.675,"n":1675,"o":23.715,"t":"2026-06-30T04:00:00Z","v":520063,"vw":23.813057},{"c":23.71,"h":23.84,"l":23.62,"n":2321,"o":23.795,"t":"2026-07-01T04:00:00Z","v":630247,"vw":23.727343},{"c":23.71,"h":23.84,"l":23.58,"n":2714,"o":23.76,"t":"2026-07-02T04:00:00Z","v":806447,"vw":23.705316},{"c":23.87,"h":23.905,"l":23.72,"n":2433,"o":23.77,"t":"2026-07-06T04:00:00Z","v":820049,"vw":23.859007},{"c":23.78,"h":23.8991,"l":23.7103,"n":4691,"o":23.82,"t":"2026-07-07T04:00:00Z","v":1043187,"vw":23.781922},{"c":23.86,"h":23.875,"l":23.7101,"n":2590,"o":23.79,"t":"2026-07-08T04:00:00Z","v":754295,"vw":23.818051},{"c":23.91,"h":24.11,"l":23.845,"n":1473,"o":24.11,"t":"2026-07-09T04:00:00Z","v":454786,"vw":23.915076},{"c":23.93,"h":23.99,"l":23.825,"n":1904,"o":23.99,"t":"2026-07-10T04:00:00Z","v":641740,"vw":23.909739},{"c":23.82,"h":23.96,"l":23.785,"n":1826,"o":23.93,"t":"2026-07-13T04:00:00Z","v":389424,"vw":23.842779},{"c":23.89,"h":23.97,"l":23.79,"n":1656,"o":23.84,"t":"2026-07-14T04:00:00Z","v":530072,"vw":23.893251},{"c":23.94,"h":23.99,"l":23.795,"n":2450,"o":23.94,"t":"2026-07-15T04:00:00Z","v":1171474,"vw":23.899693},{"c":23.82,"h":23.99,"l":23.7701,"n":1806,"o":23.99,"t":"2026-07-16T04:00:00Z","v":806144,"vw":23.838645},{"c":23.78,"h":23.84,"l":23.59,"n":2324,"o":23.72,"t":"2026-07-17T04:00:00Z","v":945685,"vw":23.790475},{"c":23.71,"h":23.92,"l":23.7,"n":1717,"o":23.91,"t":"2026-07-20T04:00:00Z","v":553551,"vw":23.768757},{"c":23.81,"h":23.81,"l":23.625,"n":1611,"o":23.7,"t":"2026-07-21T04:00:00Z","v":659475,"vw":23.748835},{"c":23.84,"h":23.8898,"l":23.78,"n":1240,"o":23.86,"t":"2026-07-22T04:00:00Z","v":579266,"vw":23.846006},{"c":23.71,"h":23.765,"l":23.605,"n":6940,"o":23.62,"t":"2026-07-23T04:00:00Z","v":2730082,"vw":23.673633},{"c":23.69,"h":23.8401,"l":23.654,"n":4389,"o":23.7,"t":"2026-07-24T04:00:00Z","v":1864414,"vw":23.704706},{"c":23.65,"h":23.9,"l":23.515,"n":3119,"o":23.81,"t":"2026-07-27T04:00:00Z","v":856588,"vw":23.646515},{"c":23.56,"h":23.64,"l":23.4199,"n":2022,"o":23.64,"t":"2026-07-28T04:00:00Z","v":750146,"vw":23.524958},{"c":23.22,"h":23.71,"l":23.195,"n":2719,"o":23.71,"t":"2026-07-29T04:00:00Z","v":642800,"vw":23.376323},{"c":23.62,"h":23.64,"l":23.445,"n":2806,"o":23.51,"t":"2026-07-30T04:00:00Z","v":758804,"vw":23.547706},{"c":23.64,"h":23.7636,"l":23.435,"n":2700,"o":23.7,"t":"2026-07-31T04:00:00Z","v":611702,"vw":23.603453},{"c":23.84,"h":23.855,"l":23.5801,"n":3795,"o":23.64,"t":"2026-08-03T04:00:00Z","v":647015,"vw":23.778421},{"c":24.02,"h":24.06,"l":23.9,"n":3764,"o":23.9,"t":"2026-08-04T04:00:00Z","v":721092,"vw":23.993779},{"c":24.01,"h":24.12,"l":24,"n":3472,"o":24.03,"t":"2026-08-05T04:00:00Z","v":531785,"vw":24.049032},{"c":23.88,"h":24.07,"l":23.86,"n":4364,"o":24.07,"t":"2026-08-06T04:00:00Z","v":474246,"vw":23.938117},{"c":23.96,"h":23.96,"l":23.83,"n":2664,"o":23.92,"t":"2026-08-07T04:00:00Z","v":412637,"vw":23.918983},{"c":23.96,"h":24.02,"l":23.92,"n":2328,"o":23.92,"t":"2026-08-10T04:00:00Z","v":466735,"vw":23.972244},{"c":23.96,"h":24.02,"l":23.925,"n":1942,"o":23.96,"t":"2026-08-11T04:00:00Z","v":343625,"vw":23.956068},{"c":24.27,"h":24.27,"l":24.03,"n":3238,"o":24.03,"t":"2026-08-12T04:00:00Z","v":413209,"vw":24.18925},{"c":24.27,"h":24.36,"l":24.245,"n":2195,"o":24.3,"t":"2026-08-13T04:00:00Z","v":387818,"vw":24.282278},{"c":24.33,"h":24.335,"l":24.22,"n":2309,"o":24.22,"t":"2026-08-14T04:00:00Z","v":386014,"vw":24.30501},{"c":24.35,"h":24.385,"l":24.289,"n":1570,"o":24.34,"t":"2026-08-17T04:00:00Z","v":408488,"vw":24.3469},{"c":24.225,"h":24.34,"l":24.19,"n":1831,"o":24.34,"t":"2026-08-18T04:00:00Z","v":529957,"vw":24.2307},{"c":24.1,"h":24.29,"l":24.035,"n":1703,"o":24.25,"t":"2026-08-19T04:00:00Z","v":573636,"vw":24.097482},{"c":23.93,"h":24.08,"l":23.92,"n":1745,"o":24.05,"t":"2026-08-20T04:00:00Z","v":618709,"vw":23.955894},{"c":23.82,"h":23.94,"l":23.785,"n":2644,"o":23.94,"t":"2026-08-21T04:00:00Z","v":1453469,"vw":23.835311},{"c":23.78,"h":23.82,"l":23.701,"n":1982,"o":23.82,"t":"2026-08-24T04:00:00Z","v":749227,"vw":23.75847},{"c":23.84,"h":23.9,"l":23.78,"n":1543,"o":23.82,"t":"2026-08-25T04:00:00Z","v":391190,"vw":23.82638},{"c":23.91,"h":23.93,"l":23.8,"n":1456,"o":23.85,"t":"2026-08-26T04:00:00Z","v":375949,"vw":23.887708},{"c":23.95,"h":24,"l":23.8663,"n":1804,"o":23.98,"t":"2026-08-27T04:00:00Z","v":606260,"vw":23.931206},{"c":23.84,"h":24.02,"l":23.805,"n":1509,"o":24.02,"t":"2026-08-28T04:00:00Z","v":674838,"vw":23.884674},{"c":23.79,"h":23.86,"l":23.72,"n":1604,"o":23.86,"t":"2026-08-31T04:00:00Z","v":546240,"vw":23.779113},{"c":23.71,"h":23.755,"l":23.6441,"n":1278,"o":23.75,"t":"2026-09-01T04:00:00Z","v":985961,"vw":23.704883},{"c":23.87,"h":23.88,"l":23.71,"n":1128,"o":23.77,"t":"2026-09-02T04:00:00Z","v":348766,"vw":23.806932},{"c":24.09,"h":24.09,"l":23.8602,"n":1681,"o":23.95,"t":"2026-09-03T04:00:00Z","v":464358,"vw":23.984025},{"c":24.01,"h":24.07,"l":23.98,"n":1512,"o":24.07,"t":"2026-09-04T04:00:00Z","v":490241,"vw":24.022328},{"c":23.93,"h":23.99,"l":23.901,"n":1561,"o":23.99,"t":"2026-09-08T04:00:00Z","v":473366,"vw":23.954919},{"c":23.84,"h":23.91,"l":23.8013,"n":1434,"o":23.91,"t":"2026-09-09T04:00:00Z","v":400863,"vw":23.852133},{"c":23.69,"h":23.745,"l":23.665,"n":7581,"o":23.69,"t":"2026-09-10T04:00:00Z","v":2512408,"vw":23.693084},{"c":23.91,"h":23.94,"l":23.82,"n":4069,"o":23.82,"t":"2026-09-11T04:00:00Z","v":1509363,"vw":23.90061},{"c":23.72,"h":23.86,"l":23.685,"n":2076,"o":23.81,"t":"2026-09-14T04:00:00Z","v":672532,"vw":23.746592},{"c":23.67,"h":23.74,"l":23.62,"n":2070,"o":23.74,"t":"2026-09-15T04:00:00Z","v":658618,"vw":23.660001},{"c":23.65,"h":23.785,"l":23.5,"n":1659,"o":23.76,"t":"2026-09-16T04:00:00Z","v":690446,"vw":23.690027},{"c":23.85,"h":23.85,"l":23.75,"n":1837,"o":23.81,"t":"2026-09-17T04:00:00Z","v":597538,"vw":23.817242},{"c":23.85,"h":23.89,"l":23.775,"n":1288,"o":23.89,"t":"2026-09-18T04:00:00Z","v":504721,"vw":23.818938},{"c":23.97,"h":23.99,"l":23.8701,"n":2045,"o":23.99,"t":"2026-09-21T04:00:00Z","v":575363,"vw":23.954256},{"c":23.92,"h":24.23,"l":23.92,"n":1865,"o":23.97,"t":"2026-09-22T04:00:00Z","v":892273,"vw":23.945691},{"c":23.83,"h":23.93,"l":23.805,"n":1959,"o":23.93,"t":"2026-09-23T04:00:00Z","v":463891,"vw":23.856023},{"c":23.64,"h":23.68,"l":23.5,"n":1733,"o":23.63,"t":"2026-09-24T04:00:00Z","v":630683,"vw":23.640215},{"c":23.74,"h":23.75,"l":23.625,"n":1521,"o":23.71,"t":"2026-09-25T04:00:00Z","v":654536,"vw":23.69336},{"c":23.69,"h":23.746,"l":23.6314,"n":1849,"o":23.72,"t":"2026-09-28T04:00:00Z","v":583612,"vw":23.699794},{"c":23.66,"h":23.73,"l":23.61,"n":1693,"o":23.73,"t":"2026-09-29T04:00:00Z","v":552841,"vw":23.651717},{"c":23.59,"h":23.865,"l":23.55,"n":1972,"o":23.76,"t":"2026-09-30T04:00:00Z","v":726477,"vw":23.688427},{"c":23.6,"h":23.64,"l":23.445,"n":1473,"o":23.64,"t":"2026-10-01T04:00:00Z","v":531303,"vw":23.540378},{"c":23.77,"h":23.85,"l":23.685,"n":1281,"o":23.83,"t":"2026-10-02T04:00:00Z","v":411322,"vw":23.749858},{"c":23.82,"h":23.83,"l":23.72,"n":1213,"o":23.74,"t":"2026-10-05T04:00:00Z","v":598587,"vw":23.800439},{"c":23.94,"h":23.95,"l":23.73,"n":1303,"o":23.73,"t":"2026-10-06T04:00:00Z","v":361807,"vw":23.900054},{"c":23.88,"h":23.91,"l":23.84,"n":5956,"o":23.91,"t":"2026-10-07T04:00:00Z","v":1344111,"vw":23.867416},{"c":23.9,"h":23.91,"l":23.8,"n":3048,"o":23.88,"t":"2026-10-08T04:00:00Z","v":1139720,"vw":23.871188},{"c":24,"h":24,"l":23.9,"n":1897,"o":23.9,"t":"2026-10-09T04:00:00Z","v":485388,"vw":23.955819},{"c":24,"h":24.03,"l":23.98,"n":1466,"o":24,"t":"2026-10-12T04:00:00Z","v":482065,"vw":23.993203},{"c":23.96,"h":24,"l":23.92,"n":1426,"o":23.98,"t":"2026-10-13T04:00:00Z","v":439626,"vw":23.949362},{"c":23.77,"h":23.9,"l":23.71,"n":1506,"o":23.76,"t":"2026-10-14T04:00:00Z","v":547751,"vw":23.779067},{"c":23.77,"h":23.77,"l":23.61,"n":1525,"o":23.75,"t":"2026-10-15T04:00:00Z","v":422385,"vw":23.725276},{"c":23.65,"h":23.845,"l":23.58,"n":1757,"o":23.78,"t":"2026-10-16T04:00:00Z","v":588304,"vw":23.678062},{"c":23.64,"h":23.755,"l":23.63,"n":1716,"o":23.68,"t":"2026-10-19T04:00:00Z","v":932820,"vw":23.673357},{"c":23.71,"h":23.765,"l":23.59,"n":1671,"o":23.67,"t":"2026-10-20T04:00:00Z","v":715284,"vw":23.687711},{"c":23.61,"h":23.7,"l":23.545,"n":1547,"o":23.7,"t":"2026-10-21T04:00:00Z","v":662120,"vw":23.602431},{"c":23.42,"h":23.505,"l":23.33,"n":2838,"o":23.5,"t":"2026-10-22T04:00:00Z","v":836914,"vw":23.396365}],"volatilityBars":[{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-09-21T13:15:00Z","v":100,"vw":23.99},{"c":23.9,"h":23.99,"l":23.8701,"n":98,"o":23.99,"t":"2026-09-21T13:30:00Z","v":55394,"vw":23.967579},{"c":23.8901,"h":23.915,"l":23.8901,"n":33,"o":23.9,"t":"2026-09-21T13:45:00Z","v":8110,"vw":23.901499},{"c":23.899,"h":23.9,"l":23.885,"n":32,"o":23.9,"t":"2026-09-21T14:00:00Z","v":5763,"vw":23.895038},{"c":23.921,"h":23.925,"l":23.905,"n":57,"o":23.905,"t":"2026-09-21T14:15:00Z","v":19448,"vw":23.909217},{"c":23.92,"h":23.93,"l":23.92,"n":67,"o":23.9201,"t":"2026-09-21T14:30:00Z","v":21580,"vw":23.921725},{"c":23.9172,"h":23.925,"l":23.915,"n":70,"o":23.915,"t":"2026-09-21T14:45:00Z","v":39973,"vw":23.920379},{"c":23.939,"h":23.939,"l":23.915,"n":36,"o":23.915,"t":"2026-09-21T15:00:00Z","v":17188,"vw":23.922645},{"c":23.935,"h":23.94,"l":23.93,"n":32,"o":23.935,"t":"2026-09-21T15:15:00Z","v":14767,"vw":23.936772},{"c":23.9351,"h":23.94,"l":23.9301,"n":16,"o":23.935,"t":"2026-09-21T15:30:00Z","v":5174,"vw":23.934576},{"c":23.945,"h":23.9459,"l":23.935,"n":95,"o":23.94,"t":"2026-09-21T15:45:00Z","v":28537,"vw":23.942322},{"c":23.95,"h":23.955,"l":23.94,"n":56,"o":23.94,"t":"2026-09-21T16:00:00Z","v":16629,"vw":23.946921},{"c":23.9499,"h":23.9585,"l":23.945,"n":77,"o":23.95,"t":"2026-09-21T16:15:00Z","v":24572,"vw":23.950173},{"c":23.945,"h":23.955,"l":23.945,"n":40,"o":23.945,"t":"2026-09-21T16:30:00Z","v":10695,"vw":23.950391},{"c":23.95,"h":23.95,"l":23.945,"n":25,"o":23.945,"t":"2026-09-21T16:45:00Z","v":10783,"vw":23.947929},{"c":23.96,"h":23.96,"l":23.9499,"n":32,"o":23.9499,"t":"2026-09-21T17:00:00Z","v":14573,"vw":23.950721},{"c":23.955,"h":23.96,"l":23.95,"n":34,"o":23.96,"t":"2026-09-21T17:15:00Z","v":8904,"vw":23.955299},{"c":23.959,"h":23.96,"l":23.955,"n":43,"o":23.955,"t":"2026-09-21T17:30:00Z","v":17824,"vw":23.956051},{"c":23.965,"h":23.965,"l":23.96,"n":69,"o":23.96,"t":"2026-09-21T17:45:00Z","v":11872,"vw":23.963943},{"c":23.97,"h":23.97,"l":23.9649,"n":21,"o":23.965,"t":"2026-09-21T18:00:00Z","v":7518,"vw":23.965343},{"c":23.975,"h":23.975,"l":23.965,"n":28,"o":23.965,"t":"2026-09-21T18:15:00Z","v":7525,"vw":23.971461},{"c":23.9724,"h":23.98,"l":23.9724,"n":20,"o":23.976,"t":"2026-09-21T18:30:00Z","v":1897,"vw":23.975569},{"c":23.985,"h":23.99,"l":23.975,"n":84,"o":23.98,"t":"2026-09-21T18:45:00Z","v":23545,"vw":23.978556},{"c":23.975,"h":23.985,"l":23.9701,"n":58,"o":23.985,"t":"2026-09-21T19:00:00Z","v":13471,"vw":23.97655},{"c":23.97,"h":23.98,"l":23.97,"n":191,"o":23.975,"t":"2026-09-21T19:15:00Z","v":43267,"vw":23.97465},{"c":23.98,"h":23.98,"l":23.965,"n":156,"o":23.975,"t":"2026-09-21T19:30:00Z","v":36659,"vw":23.971422},{"c":23.97,"h":23.98,"l":23.965,"n":406,"o":23.98,"t":"2026-09-21T19:45:00Z","v":96991,"vw":23.971883},{"c":23.97,"h":23.97,"l":23.97,"n":5,"o":23.97,"t":"2026-09-21T20:00:00Z","v":10103,"vw":23.97},{"c":24.2393,"h":24.2393,"l":24.2393,"n":1,"o":24.2393,"t":"2026-09-22T11:45:00Z","v":214,"vw":24.2393},{"c":23.965,"h":24.23,"l":23.965,"n":102,"o":23.97,"t":"2026-09-22T13:30:00Z","v":48796,"vw":23.976132},{"c":23.965,"h":23.97,"l":23.96,"n":69,"o":23.965,"t":"2026-09-22T13:45:00Z","v":25353,"vw":23.963914},{"c":23.95,"h":23.96,"l":23.95,"n":12,"o":23.96,"t":"2026-09-22T14:00:00Z","v":6132,"vw":23.958038},{"c":23.945,"h":23.955,"l":23.94,"n":48,"o":23.95,"t":"2026-09-22T14:15:00Z","v":28551,"vw":23.946626},{"c":23.935,"h":23.95,"l":23.935,"n":54,"o":23.94,"t":"2026-09-22T14:30:00Z","v":22711,"vw":23.946763},{"c":23.945,"h":23.95,"l":23.945,"n":15,"o":23.945,"t":"2026-09-22T14:45:00Z","v":6915,"vw":23.945074},{"c":23.96,"h":23.96,"l":23.945,"n":65,"o":23.95,"t":"2026-09-22T15:00:00Z","v":24420,"vw":23.952634},{"c":23.95,"h":23.96,"l":23.945,"n":47,"o":23.96,"t":"2026-09-22T15:15:00Z","v":8786,"vw":23.951876},{"c":23.94,"h":23.9452,"l":23.94,"n":29,"o":23.945,"t":"2026-09-22T15:30:00Z","v":10170,"vw":23.943457},{"c":23.94,"h":23.95,"l":23.94,"n":21,"o":23.95,"t":"2026-09-22T15:45:00Z","v":14917,"vw":23.943746},{"c":23.935,"h":23.95,"l":23.93,"n":37,"o":23.95,"t":"2026-09-22T16:00:00Z","v":72756,"vw":23.931228},{"c":23.93,"h":23.94,"l":23.925,"n":75,"o":23.93,"t":"2026-09-22T16:15:00Z","v":15044,"vw":23.934948},{"c":23.934,"h":23.936,"l":23.93,"n":48,"o":23.93,"t":"2026-09-22T16:30:00Z","v":14255,"vw":23.932594},{"c":23.94,"h":23.945,"l":23.93,"n":48,"o":23.93,"t":"2026-09-22T16:45:00Z","v":16313,"vw":23.937215},{"c":23.935,"h":23.94,"l":23.9315,"n":16,"o":23.935,"t":"2026-09-22T17:00:00Z","v":6850,"vw":23.936676},{"c":23.94,"h":23.94,"l":23.935,"n":23,"o":23.935,"t":"2026-09-22T17:15:00Z","v":7216,"vw":23.936596},{"c":23.943,"h":23.945,"l":23.935,"n":89,"o":23.94,"t":"2026-09-22T17:30:00Z","v":24486,"vw":23.940681},{"c":23.95,"h":23.96,"l":23.945,"n":97,"o":23.945,"t":"2026-09-22T17:45:00Z","v":31434,"vw":23.949288},{"c":23.949,"h":23.95,"l":23.9415,"n":46,"o":23.95,"t":"2026-09-22T18:00:00Z","v":44320,"vw":23.947511},{"c":23.96,"h":23.96,"l":23.95,"n":18,"o":23.95,"t":"2026-09-22T18:15:00Z","v":3701,"vw":23.954019},{"c":23.955,"h":23.96,"l":23.95,"n":27,"o":23.955,"t":"2026-09-22T18:30:00Z","v":7421,"vw":23.955595},{"c":23.954,"h":23.96,"l":23.95,"n":33,"o":23.955,"t":"2026-09-22T18:45:00Z","v":10139,"vw":23.953788},{"c":23.955,"h":23.9599,"l":23.95,"n":67,"o":23.955,"t":"2026-09-22T19:00:00Z","v":9577,"vw":23.953729},{"c":23.95,"h":23.96,"l":23.95,"n":13,"o":23.955,"t":"2026-09-22T19:15:00Z","v":3808,"vw":23.953991},{"c":23.955,"h":23.96,"l":23.95,"n":201,"o":23.955,"t":"2026-09-22T19:30:00Z","v":224717,"vw":23.95157},{"c":23.92,"h":23.9576,"l":23.92,"n":441,"o":23.955,"t":"2026-09-22T19:45:00Z","v":187092,"vw":23.93564},{"c":23.92,"h":23.92,"l":23.92,"n":3,"o":23.92,"t":"2026-09-22T20:00:00Z","v":14478,"vw":23.92},{"c":23.91,"h":23.93,"l":23.905,"n":98,"o":23.93,"t":"2026-09-23T13:30:00Z","v":30933,"vw":23.920635},{"c":23.91,"h":23.915,"l":23.89,"n":144,"o":23.91,"t":"2026-09-23T13:45:00Z","v":16708,"vw":23.904717},{"c":23.905,"h":23.925,"l":23.9,"n":110,"o":23.91,"t":"2026-09-23T14:00:00Z","v":14665,"vw":23.913701},{"c":23.895,"h":23.915,"l":23.895,"n":85,"o":23.905,"t":"2026-09-23T14:15:00Z","v":19448,"vw":23.904873},{"c":23.895,"h":23.905,"l":23.89,"n":127,"o":23.9,"t":"2026-09-23T14:30:00Z","v":18635,"vw":23.895737},{"c":23.89,"h":23.89,"l":23.875,"n":55,"o":23.89,"t":"2026-09-23T14:45:00Z","v":11496,"vw":23.886211},{"c":23.88,"h":23.895,"l":23.875,"n":62,"o":23.8899,"t":"2026-09-23T15:00:00Z","v":14541,"vw":23.886093},{"c":23.875,"h":23.8898,"l":23.8701,"n":53,"o":23.885,"t":"2026-09-23T15:15:00Z","v":13485,"vw":23.881635},{"c":23.875,"h":23.875,"l":23.865,"n":27,"o":23.875,"t":"2026-09-23T15:30:00Z","v":7453,"vw":23.868004},{"c":23.855,"h":23.875,"l":23.845,"n":46,"o":23.87,"t":"2026-09-23T15:45:00Z","v":12707,"vw":23.856544},{"c":23.855,"h":23.855,"l":23.85,"n":23,"o":23.85,"t":"2026-09-23T16:00:00Z","v":7075,"vw":23.850876},{"c":23.8451,"h":23.855,"l":23.845,"n":23,"o":23.855,"t":"2026-09-23T16:15:00Z","v":6128,"vw":23.849217},{"c":23.845,"h":23.85,"l":23.84,"n":47,"o":23.8415,"t":"2026-09-23T16:30:00Z","v":10115,"vw":23.84595},{"c":23.82,"h":23.84,"l":23.82,"n":40,"o":23.84,"t":"2026-09-23T16:45:00Z","v":11094,"vw":23.82721},{"c":23.815,"h":23.8255,"l":23.805,"n":74,"o":23.8255,"t":"2026-09-23T17:00:00Z","v":28351,"vw":23.810137},{"c":23.825,"h":23.83,"l":23.815,"n":40,"o":23.82,"t":"2026-09-23T17:15:00Z","v":25659,"vw":23.820393},{"c":23.85,"h":23.85,"l":23.82,"n":37,"o":23.826,"t":"2026-09-23T17:30:00Z","v":9484,"vw":23.830443},{"c":23.86,"h":23.86,"l":23.845,"n":84,"o":23.85,"t":"2026-09-23T17:45:00Z","v":19627,"vw":23.851071},{"c":23.845,"h":23.8585,"l":23.845,"n":31,"o":23.8585,"t":"2026-09-23T18:00:00Z","v":10720,"vw":23.848547},{"c":23.84,"h":23.85,"l":23.84,"n":43,"o":23.845,"t":"2026-09-23T18:15:00Z","v":9751,"vw":23.845889},{"c":23.84,"h":23.84,"l":23.83,"n":26,"o":23.84,"t":"2026-09-23T18:30:00Z","v":5535,"vw":23.835395},{"c":23.845,"h":23.845,"l":23.8301,"n":25,"o":23.835,"t":"2026-09-23T18:45:00Z","v":3451,"vw":23.838408},{"c":23.845,"h":23.85,"l":23.835,"n":113,"o":23.84,"t":"2026-09-23T19:00:00Z","v":35599,"vw":23.842496},{"c":23.835,"h":23.8485,"l":23.835,"n":74,"o":23.845,"t":"2026-09-23T19:15:00Z","v":18299,"vw":23.841202},{"c":23.835,"h":23.84,"l":23.83,"n":115,"o":23.835,"t":"2026-09-23T19:30:00Z","v":51037,"vw":23.837651},{"c":23.83,"h":23.84,"l":23.815,"n":204,"o":23.835,"t":"2026-09-23T19:45:00Z","v":40854,"vw":23.827276},{"c":23.83,"h":23.83,"l":23.83,"n":5,"o":23.83,"t":"2026-09-23T20:00:00Z","v":8076,"vw":23.83},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-09-24T13:15:00Z","v":100,"vw":23.65},{"c":23.62,"h":23.63,"l":23.5,"n":112,"o":23.58,"t":"2026-09-24T13:30:00Z","v":73775,"vw":23.598896},{"c":23.63,"h":23.63,"l":23.62,"n":29,"o":23.62,"t":"2026-09-24T13:45:00Z","v":18843,"vw":23.625144},{"c":23.645,"h":23.655,"l":23.63,"n":12,"o":23.63,"t":"2026-09-24T14:00:00Z","v":2062,"vw":23.643067},{"c":23.65,"h":23.655,"l":23.64,"n":73,"o":23.645,"t":"2026-09-24T14:15:00Z","v":33476,"vw":23.647836},{"c":23.625,"h":23.65,"l":23.625,"n":38,"o":23.64,"t":"2026-09-24T14:30:00Z","v":6023,"vw":23.641844},{"c":23.61,"h":23.625,"l":23.61,"n":38,"o":23.621,"t":"2026-09-24T14:45:00Z","v":11161,"vw":23.614484},{"c":23.59,"h":23.605,"l":23.59,"n":26,"o":23.6001,"t":"2026-09-24T15:00:00Z","v":8299,"vw":23.598247},{"c":23.595,"h":23.606,"l":23.59,"n":60,"o":23.59,"t":"2026-09-24T15:15:00Z","v":18287,"vw":23.595215},{"c":23.591,"h":23.591,"l":23.58,"n":21,"o":23.59,"t":"2026-09-24T15:30:00Z","v":9910,"vw":23.586429},{"c":23.595,"h":23.595,"l":23.585,"n":46,"o":23.595,"t":"2026-09-24T15:45:00Z","v":9005,"vw":23.590908},{"c":23.6,"h":23.6,"l":23.59,"n":17,"o":23.59,"t":"2026-09-24T16:00:00Z","v":3517,"vw":23.595522},{"c":23.65,"h":23.665,"l":23.615,"n":133,"o":23.615,"t":"2026-09-24T16:15:00Z","v":34769,"vw":23.641029},{"c":23.67,"h":23.675,"l":23.6398,"n":32,"o":23.645,"t":"2026-09-24T16:30:00Z","v":8205,"vw":23.655264},{"c":23.67,"h":23.675,"l":23.665,"n":40,"o":23.665,"t":"2026-09-24T16:45:00Z","v":9138,"vw":23.66885},{"c":23.672,"h":23.68,"l":23.66,"n":151,"o":23.67,"t":"2026-09-24T17:00:00Z","v":37253,"vw":23.672093},{"c":23.6499,"h":23.67,"l":23.645,"n":44,"o":23.67,"t":"2026-09-24T17:15:00Z","v":8308,"vw":23.656596},{"c":23.64,"h":23.655,"l":23.64,"n":51,"o":23.65,"t":"2026-09-24T17:30:00Z","v":16573,"vw":23.645227},{"c":23.6411,"h":23.645,"l":23.63,"n":35,"o":23.63,"t":"2026-09-24T17:45:00Z","v":7044,"vw":23.637874},{"c":23.6399,"h":23.6495,"l":23.62,"n":44,"o":23.645,"t":"2026-09-24T18:00:00Z","v":14354,"vw":23.631664},{"c":23.66,"h":23.665,"l":23.645,"n":95,"o":23.65,"t":"2026-09-24T18:15:00Z","v":42541,"vw":23.656777},{"c":23.645,"h":23.67,"l":23.645,"n":57,"o":23.66,"t":"2026-09-24T18:30:00Z","v":21620,"vw":23.65097},{"c":23.665,"h":23.6699,"l":23.65,"n":37,"o":23.65,"t":"2026-09-24T18:45:00Z","v":17118,"vw":23.660387},{"c":23.655,"h":23.665,"l":23.6461,"n":68,"o":23.66,"t":"2026-09-24T19:00:00Z","v":105196,"vw":23.657385},{"c":23.655,"h":23.6611,"l":23.6513,"n":44,"o":23.66,"t":"2026-09-24T19:15:00Z","v":11080,"vw":23.659404},{"c":23.655,"h":23.66,"l":23.6518,"n":38,"o":23.655,"t":"2026-09-24T19:30:00Z","v":11978,"vw":23.655075},{"c":23.635,"h":23.6599,"l":23.63,"n":246,"o":23.655,"t":"2026-09-24T19:45:00Z","v":80715,"vw":23.646683},{"c":23.64,"h":23.64,"l":23.64,"n":6,"o":23.64,"t":"2026-09-24T20:00:00Z","v":7206,"vw":23.64},{"c":23.68,"h":23.75,"l":23.68,"n":3,"o":23.75,"t":"2026-09-25T13:15:00Z","v":300,"vw":23.72},{"c":23.695,"h":23.71,"l":23.66,"n":237,"o":23.71,"t":"2026-09-25T13:30:00Z","v":89640,"vw":23.696414},{"c":23.69,"h":23.695,"l":23.68,"n":44,"o":23.69,"t":"2026-09-25T13:45:00Z","v":11335,"vw":23.688994},{"c":23.64,"h":23.69,"l":23.625,"n":54,"o":23.69,"t":"2026-09-25T14:00:00Z","v":30912,"vw":23.653878},{"c":23.64,"h":23.645,"l":23.625,"n":29,"o":23.63,"t":"2026-09-25T14:15:00Z","v":13634,"vw":23.637704},{"c":23.645,"h":23.65,"l":23.635,"n":30,"o":23.64,"t":"2026-09-25T14:30:00Z","v":14368,"vw":23.644866},{"c":23.655,"h":23.66,"l":23.645,"n":84,"o":23.65,"t":"2026-09-25T14:45:00Z","v":54793,"vw":23.650818},{"c":23.65,"h":23.675,"l":23.645,"n":56,"o":23.6599,"t":"2026-09-25T15:00:00Z","v":42069,"vw":23.668913},{"c":23.665,"h":23.6651,"l":23.65,"n":19,"o":23.657,"t":"2026-09-25T15:15:00Z","v":7443,"vw":23.662071},{"c":23.65,"h":23.675,"l":23.65,"n":36,"o":23.67,"t":"2026-09-25T15:30:00Z","v":10069,"vw":23.662797},{"c":23.6701,"h":23.68,"l":23.64,"n":34,"o":23.64,"t":"2026-09-25T15:45:00Z","v":7085,"vw":23.656777},{"c":23.715,"h":23.72,"l":23.685,"n":60,"o":23.69,"t":"2026-09-25T16:00:00Z","v":26164,"vw":23.711645},{"c":23.705,"h":23.72,"l":23.695,"n":82,"o":23.72,"t":"2026-09-25T16:15:00Z","v":111096,"vw":23.706012},{"c":23.71,"h":23.715,"l":23.705,"n":79,"o":23.71,"t":"2026-09-25T16:30:00Z","v":53086,"vw":23.709593},{"c":23.7,"h":23.705,"l":23.7,"n":26,"o":23.705,"t":"2026-09-25T16:45:00Z","v":19689,"vw":23.702624},{"c":23.7,"h":23.7,"l":23.695,"n":31,"o":23.7,"t":"2026-09-25T17:00:00Z","v":22056,"vw":23.69919},{"c":23.71,"h":23.71,"l":23.6999,"n":34,"o":23.7,"t":"2026-09-25T17:15:00Z","v":10890,"vw":23.700933},{"c":23.715,"h":23.715,"l":23.7,"n":9,"o":23.7,"t":"2026-09-25T17:30:00Z","v":4070,"vw":23.710769},{"c":23.7124,"h":23.72,"l":23.71,"n":33,"o":23.7185,"t":"2026-09-25T17:45:00Z","v":8179,"vw":23.715729},{"c":23.71,"h":23.712,"l":23.71,"n":15,"o":23.712,"t":"2026-09-25T18:00:00Z","v":5804,"vw":23.710045},{"c":23.7074,"h":23.72,"l":23.7,"n":38,"o":23.72,"t":"2026-09-25T18:15:00Z","v":20940,"vw":23.712904},{"c":23.705,"h":23.705,"l":23.705,"n":9,"o":23.705,"t":"2026-09-25T18:30:00Z","v":11082,"vw":23.705},{"c":23.705,"h":23.71,"l":23.7,"n":22,"o":23.705,"t":"2026-09-25T18:45:00Z","v":6307,"vw":23.704678},{"c":23.71,"h":23.71,"l":23.7001,"n":29,"o":23.705,"t":"2026-09-25T19:00:00Z","v":7863,"vw":23.705964},{"c":23.705,"h":23.7174,"l":23.705,"n":27,"o":23.715,"t":"2026-09-25T19:15:00Z","v":4004,"vw":23.710752},{"c":23.7199,"h":23.72,"l":23.7,"n":22,"o":23.705,"t":"2026-09-25T19:30:00Z","v":12025,"vw":23.70743},{"c":23.73,"h":23.75,"l":23.73,"n":214,"o":23.7368,"t":"2026-09-25T19:45:00Z","v":37082,"vw":23.737499},{"c":23.74,"h":23.74,"l":23.74,"n":6,"o":23.74,"t":"2026-09-25T20:00:00Z","v":9659,"vw":23.74},{"c":23.74,"h":23.74,"l":23.6314,"n":67,"o":23.72,"t":"2026-09-28T13:30:00Z","v":32895,"vw":23.713298},{"c":23.73,"h":23.746,"l":23.7201,"n":65,"o":23.735,"t":"2026-09-28T13:45:00Z","v":11198,"vw":23.730862},{"c":23.72,"h":23.735,"l":23.72,"n":30,"o":23.72,"t":"2026-09-28T14:00:00Z","v":12664,"vw":23.733544},{"c":23.7309,"h":23.735,"l":23.7109,"n":59,"o":23.725,"t":"2026-09-28T14:15:00Z","v":15534,"vw":23.725114},{"c":23.685,"h":23.73,"l":23.685,"n":30,"o":23.73,"t":"2026-09-28T14:30:00Z","v":8387,"vw":23.716673},{"c":23.655,"h":23.67,"l":23.65,"n":93,"o":23.67,"t":"2026-09-28T14:45:00Z","v":24195,"vw":23.660258},{"c":23.67,"h":23.675,"l":23.65,"n":48,"o":23.655,"t":"2026-09-28T15:00:00Z","v":7050,"vw":23.660258},{"c":23.66,"h":23.665,"l":23.655,"n":25,"o":23.66,"t":"2026-09-28T15:15:00Z","v":4250,"vw":23.659051},{"c":23.66,"h":23.676,"l":23.6517,"n":35,"o":23.655,"t":"2026-09-28T15:30:00Z","v":8227,"vw":23.659952},{"c":23.675,"h":23.675,"l":23.655,"n":27,"o":23.665,"t":"2026-09-28T15:45:00Z","v":10360,"vw":23.668895},{"c":23.6619,"h":23.675,"l":23.6619,"n":13,"o":23.675,"t":"2026-09-28T16:00:00Z","v":4329,"vw":23.670429},{"c":23.725,"h":23.735,"l":23.67,"n":88,"o":23.67,"t":"2026-09-28T16:15:00Z","v":22474,"vw":23.714375},{"c":23.69,"h":23.715,"l":23.69,"n":23,"o":23.71,"t":"2026-09-28T16:30:00Z","v":8798,"vw":23.699925},{"c":23.695,"h":23.7,"l":23.68,"n":68,"o":23.685,"t":"2026-09-28T16:45:00Z","v":12926,"vw":23.691337},{"c":23.7211,"h":23.725,"l":23.685,"n":177,"o":23.69,"t":"2026-09-28T17:00:00Z","v":44819,"vw":23.702878},{"c":23.699,"h":23.72,"l":23.695,"n":81,"o":23.72,"t":"2026-09-28T17:15:00Z","v":163332,"vw":23.71751},{"c":23.6999,"h":23.6999,"l":23.685,"n":33,"o":23.695,"t":"2026-09-28T17:30:00Z","v":4980,"vw":23.688809},{"c":23.699,"h":23.6999,"l":23.69,"n":44,"o":23.695,"t":"2026-09-28T17:45:00Z","v":12294,"vw":23.695969},{"c":23.71,"h":23.71,"l":23.695,"n":33,"o":23.696,"t":"2026-09-28T18:00:00Z","v":4971,"vw":23.703215},{"c":23.695,"h":23.71,"l":23.695,"n":51,"o":23.71,"t":"2026-09-28T18:15:00Z","v":11745,"vw":23.703061},{"c":23.695,"h":23.696,"l":23.685,"n":95,"o":23.696,"t":"2026-09-28T18:30:00Z","v":29983,"vw":23.690081},{"c":23.7,"h":23.705,"l":23.695,"n":39,"o":23.695,"t":"2026-09-28T18:45:00Z","v":9157,"vw":23.699777},{"c":23.68,"h":23.695,"l":23.675,"n":82,"o":23.695,"t":"2026-09-28T19:00:00Z","v":33342,"vw":23.681639},{"c":23.68,"h":23.6801,"l":23.675,"n":46,"o":23.675,"t":"2026-09-28T19:15:00Z","v":9167,"vw":23.678716},{"c":23.67,"h":23.685,"l":23.67,"n":60,"o":23.685,"t":"2026-09-28T19:30:00Z","v":11096,"vw":23.681441},{"c":23.67,"h":23.68,"l":23.66,"n":275,"o":23.6701,"t":"2026-09-28T19:45:00Z","v":47514,"vw":23.6676},{"c":23.69,"h":23.69,"l":23.69,"n":5,"o":23.69,"t":"2026-09-28T20:00:00Z","v":14206,"vw":23.69},{"c":23.73,"h":23.73,"l":23.73,"n":4,"o":23.73,"t":"2026-09-29T13:15:00Z","v":1300,"vw":23.73},{"c":23.685,"h":23.73,"l":23.67,"n":127,"o":23.72,"t":"2026-09-29T13:30:00Z","v":58585,"vw":23.708366},{"c":23.68,"h":23.69,"l":23.67,"n":58,"o":23.68,"t":"2026-09-29T13:45:00Z","v":12372,"vw":23.68122},{"c":23.67,"h":23.695,"l":23.65,"n":75,"o":23.69,"t":"2026-09-29T14:00:00Z","v":28495,"vw":23.682708},{"c":23.6758,"h":23.685,"l":23.67,"n":53,"o":23.67,"t":"2026-09-29T14:15:00Z","v":31462,"vw":23.677203},{"c":23.66,"h":23.675,"l":23.65,"n":82,"o":23.675,"t":"2026-09-29T14:30:00Z","v":26094,"vw":23.668622},{"c":23.655,"h":23.6697,"l":23.655,"n":88,"o":23.655,"t":"2026-09-29T14:45:00Z","v":38818,"vw":23.660764},{"c":23.635,"h":23.656,"l":23.635,"n":29,"o":23.656,"t":"2026-09-29T15:00:00Z","v":12567,"vw":23.645284},{"c":23.615,"h":23.64,"l":23.61,"n":54,"o":23.64,"t":"2026-09-29T15:15:00Z","v":13504,"vw":23.620549},{"c":23.625,"h":23.64,"l":23.611,"n":27,"o":23.611,"t":"2026-09-29T15:30:00Z","v":7434,"vw":23.625688},{"c":23.62,"h":23.635,"l":23.6108,"n":60,"o":23.63,"t":"2026-09-29T15:45:00Z","v":23711,"vw":23.623176},{"c":23.61,"h":23.625,"l":23.61,"n":45,"o":23.615,"t":"2026-09-29T16:00:00Z","v":7946,"vw":23.61562},{"c":23.625,"h":23.629,"l":23.615,"n":17,"o":23.615,"t":"2026-09-29T16:15:00Z","v":4546,"vw":23.619708},{"c":23.62,"h":23.63,"l":23.62,"n":41,"o":23.625,"t":"2026-09-29T16:30:00Z","v":15154,"vw":23.626994},{"c":23.62,"h":23.625,"l":23.61,"n":32,"o":23.61,"t":"2026-09-29T16:45:00Z","v":9267,"vw":23.61947},{"c":23.6201,"h":23.625,"l":23.61,"n":64,"o":23.62,"t":"2026-09-29T17:00:00Z","v":43886,"vw":23.617578},{"c":23.625,"h":23.625,"l":23.61,"n":31,"o":23.625,"t":"2026-09-29T17:15:00Z","v":14860,"vw":23.622866},{"c":23.63,"h":23.64,"l":23.6203,"n":61,"o":23.625,"t":"2026-09-29T17:30:00Z","v":29392,"vw":23.629251},{"c":23.615,"h":23.635,"l":23.615,"n":49,"o":23.635,"t":"2026-09-29T17:45:00Z","v":10044,"vw":23.62253},{"c":23.63,"h":23.645,"l":23.62,"n":48,"o":23.62,"t":"2026-09-29T18:00:00Z","v":20127,"vw":23.63325},{"c":23.64,"h":23.655,"l":23.635,"n":36,"o":23.635,"t":"2026-09-29T18:15:00Z","v":14426,"vw":23.648464},{"c":23.655,"h":23.665,"l":23.635,"n":72,"o":23.65,"t":"2026-09-29T18:30:00Z","v":12383,"vw":23.645079},{"c":23.65,"h":23.655,"l":23.64,"n":26,"o":23.65,"t":"2026-09-29T18:45:00Z","v":4431,"vw":23.646673},{"c":23.65,"h":23.656,"l":23.65,"n":56,"o":23.655,"t":"2026-09-29T19:00:00Z","v":11625,"vw":23.654312},{"c":23.65,"h":23.6561,"l":23.645,"n":65,"o":23.645,"t":"2026-09-29T19:15:00Z","v":13653,"vw":23.649087},{"c":23.65,"h":23.657,"l":23.65,"n":84,"o":23.655,"t":"2026-09-29T19:30:00Z","v":20814,"vw":23.653329},{"c":23.645,"h":23.655,"l":23.64,"n":180,"o":23.6443,"t":"2026-09-29T19:45:00Z","v":49220,"vw":23.645451},{"c":23.66,"h":23.66,"l":23.66,"n":5,"o":23.66,"t":"2026-09-29T20:00:00Z","v":14258,"vw":23.66},{"c":23.69,"h":23.865,"l":23.68,"n":207,"o":23.76,"t":"2026-09-30T13:30:00Z","v":114368,"vw":23.732765},{"c":23.72,"h":23.72,"l":23.69,"n":31,"o":23.69,"t":"2026-09-30T13:45:00Z","v":10695,"vw":23.699678},{"c":23.7,"h":23.73,"l":23.7,"n":84,"o":23.72,"t":"2026-09-30T14:00:00Z","v":59280,"vw":23.718524},{"c":23.6998,"h":23.725,"l":23.6915,"n":41,"o":23.715,"t":"2026-09-30T14:15:00Z","v":9607,"vw":23.712025},{"c":23.7,"h":23.71,"l":23.695,"n":57,"o":23.705,"t":"2026-09-30T14:30:00Z","v":15461,"vw":23.699263},{"c":23.71,"h":23.715,"l":23.7,"n":97,"o":23.7,"t":"2026-09-30T14:45:00Z","v":24642,"vw":23.710652},{"c":23.7,"h":23.71,"l":23.6901,"n":71,"o":23.71,"t":"2026-09-30T15:00:00Z","v":18377,"vw":23.703439},{"c":23.705,"h":23.71,"l":23.69,"n":43,"o":23.71,"t":"2026-09-30T15:15:00Z","v":12367,"vw":23.701795},{"c":23.6899,"h":23.705,"l":23.6899,"n":48,"o":23.705,"t":"2026-09-30T15:30:00Z","v":13836,"vw":23.696277},{"c":23.695,"h":23.7098,"l":23.6875,"n":49,"o":23.69,"t":"2026-09-30T15:45:00Z","v":28000,"vw":23.694802},{"c":23.695,"h":23.7099,"l":23.695,"n":46,"o":23.695,"t":"2026-09-30T16:00:00Z","v":15520,"vw":23.703517},{"c":23.6912,"h":23.71,"l":23.6901,"n":88,"o":23.705,"t":"2026-09-30T16:15:00Z","v":82477,"vw":23.705367},{"c":23.705,"h":23.705,"l":23.69,"n":27,"o":23.69,"t":"2026-09-30T16:30:00Z","v":13163,"vw":23.700799},{"c":23.695,"h":23.7,"l":23.6913,"n":50,"o":23.695,"t":"2026-09-30T16:45:00Z","v":14255,"vw":23.695848},{"c":23.695,"h":23.7059,"l":23.69,"n":40,"o":23.6997,"t":"2026-09-30T17:00:00Z","v":12740,"vw":23.698564},{"c":23.6689,"h":23.69,"l":23.66,"n":56,"o":23.69,"t":"2026-09-30T17:15:00Z","v":35716,"vw":23.667554},{"c":23.685,"h":23.689,"l":23.67,"n":33,"o":23.671,"t":"2026-09-30T17:30:00Z","v":15551,"vw":23.68002},{"c":23.6862,"h":23.695,"l":23.681,"n":28,"o":23.685,"t":"2026-09-30T17:45:00Z","v":5906,"vw":23.686617},{"c":23.685,"h":23.6899,"l":23.6739,"n":68,"o":23.6899,"t":"2026-09-30T18:00:00Z","v":16676,"vw":23.678874},{"c":23.665,"h":23.68,"l":23.66,"n":75,"o":23.68,"t":"2026-09-30T18:15:00Z","v":28131,"vw":23.665374},{"c":23.67,"h":23.67,"l":23.655,"n":64,"o":23.665,"t":"2026-09-30T18:30:00Z","v":31689,"vw":23.663723},{"c":23.665,"h":23.6699,"l":23.66,"n":54,"o":23.665,"t":"2026-09-30T18:45:00Z","v":13967,"vw":23.661721},{"c":23.67,"h":23.67,"l":23.66,"n":49,"o":23.66,"t":"2026-09-30T19:00:00Z","v":30650,"vw":23.665445},{"c":23.65,"h":23.665,"l":23.65,"n":66,"o":23.665,"t":"2026-09-30T19:15:00Z","v":15440,"vw":23.659206},{"c":23.645,"h":23.66,"l":23.64,"n":53,"o":23.66,"t":"2026-09-30T19:30:00Z","v":8212,"vw":23.649077},{"c":23.58,"h":23.645,"l":23.55,"n":254,"o":23.645,"t":"2026-09-30T19:45:00Z","v":65764,"vw":23.604694},{"c":23.59,"h":23.59,"l":23.59,"n":3,"o":23.59,"t":"2026-09-30T20:00:00Z","v":10838,"vw":23.59},{"c":23.62,"h":23.67,"l":23.62,"n":4,"o":23.67,"t":"2026-10-01T13:15:00Z","v":1000,"vw":23.645},{"c":23.52,"h":23.64,"l":23.52,"n":96,"o":23.59,"t":"2026-10-01T13:30:00Z","v":63174,"vw":23.623113},{"c":23.51,"h":23.545,"l":23.51,"n":110,"o":23.53,"t":"2026-10-01T13:45:00Z","v":29004,"vw":23.532386},{"c":23.475,"h":23.51,"l":23.445,"n":161,"o":23.51,"t":"2026-10-01T14:00:00Z","v":45724,"vw":23.469353},{"c":23.485,"h":23.485,"l":23.46,"n":82,"o":23.475,"t":"2026-10-01T14:15:00Z","v":13192,"vw":23.474786},{"c":23.515,"h":23.52,"l":23.48,"n":38,"o":23.485,"t":"2026-10-01T14:30:00Z","v":19245,"vw":23.500527},{"c":23.51,"h":23.53,"l":23.495,"n":112,"o":23.52,"t":"2026-10-01T14:45:00Z","v":62484,"vw":23.501813},{"c":23.49,"h":23.49,"l":23.455,"n":61,"o":23.4899,"t":"2026-10-01T15:00:00Z","v":34014,"vw":23.46763},{"c":23.5018,"h":23.515,"l":23.49,"n":19,"o":23.49,"t":"2026-10-01T15:15:00Z","v":13217,"vw":23.500457},{"c":23.49,"h":23.49,"l":23.47,"n":32,"o":23.49,"t":"2026-10-01T15:30:00Z","v":15845,"vw":23.485894},{"c":23.51,"h":23.51,"l":23.48,"n":41,"o":23.4801,"t":"2026-10-01T15:45:00Z","v":20390,"vw":23.492812},{"c":23.52,"h":23.525,"l":23.505,"n":31,"o":23.51,"t":"2026-10-01T16:00:00Z","v":7642,"vw":23.51809},{"c":23.535,"h":23.535,"l":23.525,"n":15,"o":23.53,"t":"2026-10-01T16:15:00Z","v":5011,"vw":23.529114},{"c":23.554,"h":23.555,"l":23.5341,"n":15,"o":23.5399,"t":"2026-10-01T16:30:00Z","v":4694,"vw":23.541756},{"c":23.525,"h":23.55,"l":23.515,"n":48,"o":23.55,"t":"2026-10-01T16:45:00Z","v":20343,"vw":23.524727},{"c":23.55,"h":23.55,"l":23.54,"n":13,"o":23.54,"t":"2026-10-01T17:00:00Z","v":3291,"vw":23.543515},{"c":23.5951,"h":23.5951,"l":23.55,"n":35,"o":23.55,"t":"2026-10-01T17:15:00Z","v":15391,"vw":23.567825},{"c":23.605,"h":23.6109,"l":23.585,"n":43,"o":23.6,"t":"2026-10-01T17:30:00Z","v":17084,"vw":23.605191},{"c":23.58,"h":23.61,"l":23.575,"n":11,"o":23.61,"t":"2026-10-01T17:45:00Z","v":3915,"vw":23.596346},{"c":23.57,"h":23.575,"l":23.545,"n":39,"o":23.5615,"t":"2026-10-01T18:00:00Z","v":16969,"vw":23.566548},{"c":23.5797,"h":23.585,"l":23.565,"n":33,"o":23.5701,"t":"2026-10-01T18:15:00Z","v":7815,"vw":23.580785},{"c":23.575,"h":23.6,"l":23.574,"n":47,"o":23.575,"t":"2026-10-01T18:30:00Z","v":11155,"vw":23.585876},{"c":23.58,"h":23.586,"l":23.57,"n":41,"o":23.575,"t":"2026-10-01T18:45:00Z","v":21325,"vw":23.580959},{"c":23.5871,"h":23.595,"l":23.5751,"n":35,"o":23.595,"t":"2026-10-01T19:00:00Z","v":15693,"vw":23.58752},{"c":23.59,"h":23.5998,"l":23.585,"n":37,"o":23.59,"t":"2026-10-01T19:15:00Z","v":19417,"vw":23.591619},{"c":23.595,"h":23.595,"l":23.585,"n":43,"o":23.5886,"t":"2026-10-01T19:30:00Z","v":14369,"vw":23.58699},{"c":23.585,"h":23.625,"l":23.585,"n":90,"o":23.6,"t":"2026-10-01T19:45:00Z","v":19033,"vw":23.602677},{"c":23.6,"h":23.6,"l":23.6,"n":5,"o":23.6,"t":"2026-10-01T20:00:00Z","v":8675,"vw":23.6},{"c":23.86,"h":23.87,"l":23.86,"n":5,"o":23.86,"t":"2026-10-02T13:15:00Z","v":2199,"vw":23.86091},{"c":23.76,"h":23.85,"l":23.69,"n":99,"o":23.83,"t":"2026-10-02T13:30:00Z","v":56747,"vw":23.802519},{"c":23.74,"h":23.7701,"l":23.71,"n":67,"o":23.76,"t":"2026-10-02T13:45:00Z","v":15394,"vw":23.739775},{"c":23.75,"h":23.75,"l":23.72,"n":72,"o":23.72,"t":"2026-10-02T14:00:00Z","v":14441,"vw":23.744177},{"c":23.7615,"h":23.765,"l":23.7507,"n":26,"o":23.765,"t":"2026-10-02T14:15:00Z","v":7311,"vw":23.758443},{"c":23.77,"h":23.77,"l":23.7528,"n":44,"o":23.76,"t":"2026-10-02T14:30:00Z","v":17502,"vw":23.759854},{"c":23.765,"h":23.78,"l":23.76,"n":31,"o":23.77,"t":"2026-10-02T14:45:00Z","v":9675,"vw":23.769781},{"c":23.715,"h":23.76,"l":23.7124,"n":27,"o":23.76,"t":"2026-10-02T15:00:00Z","v":7129,"vw":23.725191},{"c":23.72,"h":23.72,"l":23.685,"n":86,"o":23.7197,"t":"2026-10-02T15:15:00Z","v":26919,"vw":23.71899},{"c":23.725,"h":23.735,"l":23.715,"n":31,"o":23.72,"t":"2026-10-02T15:30:00Z","v":8954,"vw":23.726291},{"c":23.725,"h":23.73,"l":23.725,"n":24,"o":23.73,"t":"2026-10-02T15:45:00Z","v":9908,"vw":23.728094},{"c":23.739,"h":23.74,"l":23.726,"n":75,"o":23.73,"t":"2026-10-02T16:00:00Z","v":27173,"vw":23.731771},{"c":23.73,"h":23.735,"l":23.73,"n":12,"o":23.7341,"t":"2026-10-02T16:15:00Z","v":4853,"vw":23.733117},{"c":23.7227,"h":23.735,"l":23.7227,"n":14,"o":23.735,"t":"2026-10-02T16:30:00Z","v":4563,"vw":23.73082},{"c":23.74,"h":23.74,"l":23.7342,"n":30,"o":23.7342,"t":"2026-10-02T16:45:00Z","v":24587,"vw":23.73796},{"c":23.735,"h":23.75,"l":23.735,"n":31,"o":23.75,"t":"2026-10-02T17:00:00Z","v":15259,"vw":23.742486},{"c":23.715,"h":23.7401,"l":23.715,"n":65,"o":23.736,"t":"2026-10-02T17:15:00Z","v":21807,"vw":23.72808},{"c":23.7206,"h":23.725,"l":23.7206,"n":3,"o":23.725,"t":"2026-10-02T17:30:00Z","v":1744,"vw":23.722792},{"c":23.735,"h":23.74,"l":23.73,"n":38,"o":23.73,"t":"2026-10-02T17:45:00Z","v":8552,"vw":23.735095},{"c":23.74,"h":23.749,"l":23.7332,"n":27,"o":23.745,"t":"2026-10-02T18:00:00Z","v":6973,"vw":23.738328},{"c":23.74,"h":23.7466,"l":23.735,"n":31,"o":23.7466,"t":"2026-10-02T18:15:00Z","v":19715,"vw":23.740892},{"c":23.7401,"h":23.7499,"l":23.7301,"n":58,"o":23.7301,"t":"2026-10-02T18:30:00Z","v":14228,"vw":23.739631},{"c":23.7499,"h":23.7499,"l":23.74,"n":11,"o":23.745,"t":"2026-10-02T18:45:00Z","v":4445,"vw":23.74628},{"c":23.745,"h":23.75,"l":23.745,"n":19,"o":23.745,"t":"2026-10-02T19:00:00Z","v":9838,"vw":23.747565},{"c":23.745,"h":23.755,"l":23.7401,"n":51,"o":23.745,"t":"2026-10-02T19:15:00Z","v":14216,"vw":23.747362},{"c":23.76,"h":23.765,"l":23.7475,"n":80,"o":23.75,"t":"2026-10-02T19:30:00Z","v":22476,"vw":23.755406},{"c":23.75,"h":23.76,"l":23.74,"n":67,"o":23.76,"t":"2026-10-02T19:45:00Z","v":19857,"vw":23.751331},{"c":23.77,"h":23.77,"l":23.77,"n":6,"o":23.77,"t":"2026-10-02T20:00:00Z","v":12611,"vw":23.77},{"c":23.74,"h":23.77,"l":23.73,"n":55,"o":23.74,"t":"2026-10-05T13:30:00Z","v":35256,"vw":23.74373},{"c":23.74,"h":23.74,"l":23.72,"n":27,"o":23.74,"t":"2026-10-05T13:45:00Z","v":2538,"vw":23.732369},{"c":23.77,"h":23.77,"l":23.74,"n":20,"o":23.75,"t":"2026-10-05T14:00:00Z","v":4175,"vw":23.757076},{"c":23.7631,"h":23.785,"l":23.7631,"n":46,"o":23.785,"t":"2026-10-05T14:15:00Z","v":9002,"vw":23.777929},{"c":23.7792,"h":23.78,"l":23.7624,"n":39,"o":23.77,"t":"2026-10-05T14:30:00Z","v":10006,"vw":23.774629},{"c":23.795,"h":23.795,"l":23.78,"n":16,"o":23.7899,"t":"2026-10-05T14:45:00Z","v":4906,"vw":23.786823},{"c":23.79,"h":23.795,"l":23.785,"n":18,"o":23.795,"t":"2026-10-05T15:00:00Z","v":10386,"vw":23.790277},{"c":23.79,"h":23.79,"l":23.785,"n":14,"o":23.785,"t":"2026-10-05T15:15:00Z","v":4900,"vw":23.78781},{"c":23.8,"h":23.8,"l":23.7929,"n":20,"o":23.795,"t":"2026-10-05T15:30:00Z","v":10830,"vw":23.79455},{"c":23.8,"h":23.805,"l":23.79,"n":16,"o":23.795,"t":"2026-10-05T15:45:00Z","v":15501,"vw":23.799046},{"c":23.805,"h":23.8056,"l":23.79,"n":24,"o":23.8056,"t":"2026-10-05T16:00:00Z","v":152313,"vw":23.790443},{"c":23.82,"h":23.82,"l":23.8,"n":32,"o":23.805,"t":"2026-10-05T16:15:00Z","v":13234,"vw":23.810477},{"c":23.815,"h":23.815,"l":23.81,"n":34,"o":23.815,"t":"2026-10-05T16:30:00Z","v":14040,"vw":23.814809},{"c":23.81,"h":23.816,"l":23.81,"n":31,"o":23.815,"t":"2026-10-05T16:45:00Z","v":90235,"vw":23.810533},{"c":23.805,"h":23.81,"l":23.8001,"n":30,"o":23.81,"t":"2026-10-05T17:00:00Z","v":9211,"vw":23.805234},{"c":23.815,"h":23.815,"l":23.805,"n":35,"o":23.81,"t":"2026-10-05T17:15:00Z","v":11830,"vw":23.811648},{"c":23.81,"h":23.8199,"l":23.805,"n":35,"o":23.8101,"t":"2026-10-05T17:30:00Z","v":11984,"vw":23.810054},{"c":23.82,"h":23.82,"l":23.8101,"n":70,"o":23.815,"t":"2026-10-05T17:45:00Z","v":32592,"vw":23.819247},{"c":23.815,"h":23.83,"l":23.815,"n":70,"o":23.825,"t":"2026-10-05T18:00:00Z","v":21533,"vw":23.821849},{"c":23.815,"h":23.825,"l":23.815,"n":77,"o":23.815,"t":"2026-10-05T18:15:00Z","v":33757,"vw":23.819019},{"c":23.815,"h":23.82,"l":23.815,"n":23,"o":23.82,"t":"2026-10-05T18:30:00Z","v":5754,"vw":23.81717},{"c":23.82,"h":23.82,"l":23.815,"n":14,"o":23.82,"t":"2026-10-05T18:45:00Z","v":1833,"vw":23.816638},{"c":23.825,"h":23.825,"l":23.81,"n":36,"o":23.82,"t":"2026-10-05T19:00:00Z","v":11262,"vw":23.820492},{"c":23.825,"h":23.83,"l":23.82,"n":36,"o":23.825,"t":"2026-10-05T19:15:00Z","v":9001,"vw":23.825213},{"c":23.82,"h":23.8298,"l":23.82,"n":78,"o":23.825,"t":"2026-10-05T19:30:00Z","v":13184,"vw":23.821756},{"c":23.785,"h":23.82,"l":23.78,"n":141,"o":23.82,"t":"2026-10-05T19:45:00Z","v":47353,"vw":23.809521},{"c":23.58,"h":23.82,"l":23.58,"n":11,"o":23.82,"t":"2026-10-05T20:00:00Z","v":9714,"vw":23.788426},{"c":23.58,"h":23.58,"l":22.9,"n":4,"o":22.9,"t":"2026-10-06T11:00:00Z","v":1500,"vw":23.277464},{"c":23.86,"h":23.8847,"l":23.73,"n":55,"o":23.73,"t":"2026-10-06T13:30:00Z","v":47415,"vw":23.759094},{"c":23.895,"h":23.9,"l":23.851,"n":41,"o":23.855,"t":"2026-10-06T13:45:00Z","v":8399,"vw":23.866771},{"c":23.905,"h":23.9059,"l":23.885,"n":93,"o":23.895,"t":"2026-10-06T14:00:00Z","v":21519,"vw":23.898108},{"c":23.895,"h":23.905,"l":23.89,"n":42,"o":23.9,"t":"2026-10-06T14:15:00Z","v":10855,"vw":23.897556},{"c":23.895,"h":23.9,"l":23.8815,"n":73,"o":23.895,"t":"2026-10-06T14:30:00Z","v":29322,"vw":23.891843},{"c":23.91,"h":23.91,"l":23.89,"n":55,"o":23.89,"t":"2026-10-06T14:45:00Z","v":13689,"vw":23.900311},{"c":23.925,"h":23.925,"l":23.91,"n":54,"o":23.91,"t":"2026-10-06T15:00:00Z","v":17957,"vw":23.913769},{"c":23.935,"h":23.9399,"l":23.925,"n":54,"o":23.925,"t":"2026-10-06T15:15:00Z","v":11238,"vw":23.933297},{"c":23.94,"h":23.94,"l":23.93,"n":33,"o":23.93,"t":"2026-10-06T15:30:00Z","v":4006,"vw":23.936664},{"c":23.94,"h":23.94,"l":23.93,"n":52,"o":23.935,"t":"2026-10-06T15:45:00Z","v":13404,"vw":23.935397},{"c":23.935,"h":23.94,"l":23.93,"n":53,"o":23.935,"t":"2026-10-06T16:00:00Z","v":14618,"vw":23.93207},{"c":23.93,"h":23.935,"l":23.93,"n":18,"o":23.93,"t":"2026-10-06T16:15:00Z","v":2789,"vw":23.933164},{"c":23.935,"h":23.94,"l":23.93,"n":22,"o":23.9301,"t":"2026-10-06T16:30:00Z","v":6720,"vw":23.935393},{"c":23.935,"h":23.935,"l":23.93,"n":11,"o":23.935,"t":"2026-10-06T16:45:00Z","v":6579,"vw":23.934769},{"c":23.935,"h":23.94,"l":23.93,"n":26,"o":23.93,"t":"2026-10-06T17:00:00Z","v":6616,"vw":23.935295},{"c":23.934,"h":23.94,"l":23.93,"n":24,"o":23.935,"t":"2026-10-06T17:15:00Z","v":3779,"vw":23.934575},{"c":23.935,"h":23.935,"l":23.9301,"n":11,"o":23.935,"t":"2026-10-06T17:30:00Z","v":9317,"vw":23.933337},{"c":23.94,"h":23.94,"l":23.935,"n":18,"o":23.9399,"t":"2026-10-06T17:45:00Z","v":5990,"vw":23.936595},{"c":23.935,"h":23.935,"l":23.93,"n":19,"o":23.935,"t":"2026-10-06T18:00:00Z","v":2887,"vw":23.934556},{"c":23.93,"h":23.935,"l":23.9211,"n":53,"o":23.935,"t":"2026-10-06T18:15:00Z","v":14395,"vw":23.929043},{"c":23.9276,"h":23.93,"l":23.9201,"n":40,"o":23.925,"t":"2026-10-06T18:30:00Z","v":17766,"vw":23.926415},{"c":23.945,"h":23.945,"l":23.925,"n":113,"o":23.9299,"t":"2026-10-06T18:45:00Z","v":33682,"vw":23.932873},{"c":23.945,"h":23.945,"l":23.94,"n":18,"o":23.945,"t":"2026-10-06T19:00:00Z","v":3123,"vw":23.944677},{"c":23.95,"h":23.95,"l":23.94,"n":42,"o":23.945,"t":"2026-10-06T19:15:00Z","v":10232,"vw":23.944845},{"c":23.94,"h":23.946,"l":23.94,"n":49,"o":23.945,"t":"2026-10-06T19:30:00Z","v":13020,"vw":23.942512},{"c":23.94,"h":23.94,"l":23.93,"n":73,"o":23.94,"t":"2026-10-06T19:45:00Z","v":15347,"vw":23.935541},{"c":23.94,"h":23.94,"l":23.94,"n":6,"o":23.94,"t":"2026-10-06T20:00:00Z","v":12397,"vw":23.94},{"c":23.865,"h":23.91,"l":23.84,"n":78,"o":23.91,"t":"2026-10-07T13:30:00Z","v":34088,"vw":23.885394},{"c":23.855,"h":23.875,"l":23.85,"n":55,"o":23.865,"t":"2026-10-07T13:45:00Z","v":19812,"vw":23.865214},{"c":23.865,"h":23.87,"l":23.855,"n":111,"o":23.855,"t":"2026-10-07T14:00:00Z","v":30562,"vw":23.863728},{"c":23.86,"h":23.87,"l":23.86,"n":70,"o":23.865,"t":"2026-10-07T14:15:00Z","v":20234,"vw":23.865057},{"c":23.845,"h":23.865,"l":23.845,"n":45,"o":23.865,"t":"2026-10-07T14:30:00Z","v":21713,"vw":23.859485},{"c":23.85,"h":23.85,"l":23.84,"n":41,"o":23.84,"t":"2026-10-07T14:45:00Z","v":12021,"vw":23.845214},{"c":23.86,"h":23.865,"l":23.84,"n":71,"o":23.84,"t":"2026-10-07T15:00:00Z","v":12518,"vw":23.850511},{"c":23.8401,"h":23.8576,"l":23.8401,"n":49,"o":23.855,"t":"2026-10-07T15:15:00Z","v":12108,"vw":23.850276},{"c":23.85,"h":23.86,"l":23.845,"n":39,"o":23.845,"t":"2026-10-07T15:30:00Z","v":8557,"vw":23.847519},{"c":23.865,"h":23.87,"l":23.855,"n":51,"o":23.8599,"t":"2026-10-07T15:45:00Z","v":21797,"vw":23.860252},{"c":23.87,"h":23.87,"l":23.86,"n":41,"o":23.87,"t":"2026-10-07T16:00:00Z","v":14678,"vw":23.868765},{"c":23.875,"h":23.875,"l":23.875,"n":13,"o":23.875,"t":"2026-10-07T16:15:00Z","v":3881,"vw":23.875},{"c":23.87,"h":23.8757,"l":23.87,"n":51,"o":23.875,"t":"2026-10-07T16:30:00Z","v":17912,"vw":23.874331},{"c":23.87,"h":23.88,"l":23.87,"n":24,"o":23.88,"t":"2026-10-07T16:45:00Z","v":3578,"vw":23.871904},{"c":23.89,"h":23.89,"l":23.865,"n":54,"o":23.865,"t":"2026-10-07T17:00:00Z","v":11192,"vw":23.881786},{"c":23.8911,"h":23.895,"l":23.8864,"n":86,"o":23.89,"t":"2026-10-07T17:15:00Z","v":14245,"vw":23.891356},{"c":23.895,"h":23.895,"l":23.89,"n":15,"o":23.895,"t":"2026-10-07T17:30:00Z","v":2779,"vw":23.893714},{"c":23.89,"h":23.9,"l":23.8815,"n":69,"o":23.895,"t":"2026-10-07T17:45:00Z","v":33964,"vw":23.893846},{"c":23.875,"h":23.89,"l":23.875,"n":698,"o":23.885,"t":"2026-10-07T18:00:00Z","v":107268,"vw":23.88026},{"c":23.87,"h":23.88,"l":23.87,"n":448,"o":23.875,"t":"2026-10-07T18:15:00Z","v":71761,"vw":23.874237},{"c":23.87,"h":23.88,"l":23.87,"n":561,"o":23.87,"t":"2026-10-07T18:30:00Z","v":81746,"vw":23.871462},{"c":23.875,"h":23.88,"l":23.865,"n":555,"o":23.87,"t":"2026-10-07T18:45:00Z","v":116240,"vw":23.86907},{"c":23.865,"h":23.875,"l":23.8641,"n":571,"o":23.87,"t":"2026-10-07T19:00:00Z","v":127999,"vw":23.866616},{"c":23.86,"h":23.87,"l":23.86,"n":547,"o":23.865,"t":"2026-10-07T19:15:00Z","v":104535,"vw":23.863182},{"c":23.865,"h":23.87,"l":23.855,"n":652,"o":23.86,"t":"2026-10-07T19:30:00Z","v":182857,"vw":23.858455},{"c":23.875,"h":23.88,"l":23.855,"n":808,"o":23.865,"t":"2026-10-07T19:45:00Z","v":241685,"vw":23.861876},{"c":23.88,"h":23.88,"l":23.88,"n":7,"o":23.88,"t":"2026-10-07T20:00:00Z","v":11559,"vw":23.88},{"c":23.86,"h":23.88,"l":23.84,"n":123,"o":23.88,"t":"2026-10-08T13:30:00Z","v":52071,"vw":23.866968},{"c":23.88,"h":23.8801,"l":23.86,"n":24,"o":23.86,"t":"2026-10-08T13:45:00Z","v":6264,"vw":23.872227},{"c":23.87,"h":23.8757,"l":23.87,"n":8,"o":23.87,"t":"2026-10-08T14:00:00Z","v":2320,"vw":23.874043},{"c":23.8815,"h":23.8815,"l":23.871,"n":32,"o":23.8728,"t":"2026-10-08T14:15:00Z","v":13966,"vw":23.877197},{"c":23.885,"h":23.89,"l":23.88,"n":36,"o":23.885,"t":"2026-10-08T14:30:00Z","v":17490,"vw":23.882954},{"c":23.8741,"h":23.89,"l":23.8713,"n":37,"o":23.89,"t":"2026-10-08T14:45:00Z","v":5429,"vw":23.886386},{"c":23.865,"h":23.8774,"l":23.865,"n":31,"o":23.875,"t":"2026-10-08T15:00:00Z","v":13007,"vw":23.871118},{"c":23.865,"h":23.866,"l":23.855,"n":73,"o":23.86,"t":"2026-10-08T15:15:00Z","v":45194,"vw":23.860399},{"c":23.855,"h":23.87,"l":23.855,"n":29,"o":23.865,"t":"2026-10-08T15:30:00Z","v":13383,"vw":23.861731},{"c":23.85,"h":23.855,"l":23.85,"n":7,"o":23.8501,"t":"2026-10-08T15:45:00Z","v":4624,"vw":23.851898},{"c":23.865,"h":23.865,"l":23.8501,"n":23,"o":23.86,"t":"2026-10-08T16:00:00Z","v":5055,"vw":23.859936},{"c":23.8613,"h":23.91,"l":23.8613,"n":61,"o":23.87,"t":"2026-10-08T16:15:00Z","v":27273,"vw":23.885735},{"c":23.855,"h":23.875,"l":23.855,"n":22,"o":23.87,"t":"2026-10-08T16:30:00Z","v":24665,"vw":23.863054},{"c":23.84,"h":23.865,"l":23.83,"n":37,"o":23.86,"t":"2026-10-08T16:45:00Z","v":15315,"vw":23.842332},{"c":23.85,"h":23.85,"l":23.811,"n":74,"o":23.835,"t":"2026-10-08T17:00:00Z","v":23372,"vw":23.832042},{"c":23.81,"h":23.85,"l":23.8,"n":52,"o":23.85,"t":"2026-10-08T17:15:00Z","v":15314,"vw":23.817969},{"c":23.8379,"h":23.845,"l":23.805,"n":59,"o":23.805,"t":"2026-10-08T17:30:00Z","v":19450,"vw":23.834088},{"c":23.84,"h":23.8471,"l":23.83,"n":52,"o":23.84,"t":"2026-10-08T17:45:00Z","v":14821,"vw":23.840304},{"c":23.85,"h":23.85,"l":23.835,"n":30,"o":23.845,"t":"2026-10-08T18:00:00Z","v":10046,"vw":23.842226},{"c":23.875,"h":23.875,"l":23.8576,"n":33,"o":23.8576,"t":"2026-10-08T18:15:00Z","v":4997,"vw":23.862755},{"c":23.86,"h":23.87,"l":23.8511,"n":76,"o":23.87,"t":"2026-10-08T18:30:00Z","v":292774,"vw":23.869093},{"c":23.87,"h":23.87,"l":23.865,"n":24,"o":23.865,"t":"2026-10-08T18:45:00Z","v":12437,"vw":23.865726},{"c":23.865,"h":23.8674,"l":23.8601,"n":12,"o":23.865,"t":"2026-10-08T19:00:00Z","v":11806,"vw":23.865333},{"c":23.88,"h":23.89,"l":23.86,"n":238,"o":23.865,"t":"2026-10-08T19:15:00Z","v":43917,"vw":23.882471},{"c":23.87,"h":23.88,"l":23.865,"n":422,"o":23.875,"t":"2026-10-08T19:30:00Z","v":92191,"vw":23.870127},{"c":23.89,"h":23.9,"l":23.865,"n":1173,"o":23.87,"t":"2026-10-08T19:45:00Z","v":329791,"vw":23.883373},{"c":23.9,"h":23.9,"l":23.9,"n":7,"o":23.9,"t":"2026-10-08T20:00:00Z","v":10608,"vw":23.9},{"c":23.84,"h":23.84,"l":23.82,"n":8,"o":23.82,"t":"2026-10-08T22:30:00Z","v":409,"vw":23.83},{"c":23.85,"h":23.85,"l":23.652,"n":91,"o":23.84,"t":"2026-10-08T22:45:00Z","v":9611,"vw":23.759867},{"c":23.92,"h":23.9376,"l":23.9,"n":76,"o":23.9,"t":"2026-10-09T13:30:00Z","v":38310,"vw":23.912915},{"c":23.9119,"h":23.914,"l":23.91,"n":4,"o":23.91,"t":"2026-10-09T13:45:00Z","v":1440,"vw":23.911455},{"c":23.915,"h":23.93,"l":23.91,"n":33,"o":23.91,"t":"2026-10-09T14:00:00Z","v":11650,"vw":23.918011},{"c":23.925,"h":23.93,"l":23.91,"n":167,"o":23.915,"t":"2026-10-09T14:15:00Z","v":56462,"vw":23.924487},{"c":23.92,"h":23.93,"l":23.9109,"n":80,"o":23.9241,"t":"2026-10-09T14:30:00Z","v":16171,"vw":23.922375},{"c":23.945,"h":23.945,"l":23.9195,"n":89,"o":23.92,"t":"2026-10-09T14:45:00Z","v":20301,"vw":23.930018},{"c":23.95,"h":23.955,"l":23.94,"n":54,"o":23.945,"t":"2026-10-09T15:00:00Z","v":12931,"vw":23.946216},{"c":23.955,"h":23.955,"l":23.95,"n":13,"o":23.95,"t":"2026-10-09T15:15:00Z","v":1927,"vw":23.952103},{"c":23.95,"h":23.955,"l":23.9429,"n":73,"o":23.955,"t":"2026-10-09T15:30:00Z","v":24472,"vw":23.949949},{"c":23.95,"h":23.959,"l":23.945,"n":78,"o":23.945,"t":"2026-10-09T15:45:00Z","v":25700,"vw":23.950493},{"c":23.95,"h":23.95,"l":23.945,"n":95,"o":23.95,"t":"2026-10-09T16:00:00Z","v":16497,"vw":23.947757},{"c":23.96,"h":23.96,"l":23.949,"n":78,"o":23.95,"t":"2026-10-09T16:15:00Z","v":15465,"vw":23.953135},{"c":23.965,"h":23.965,"l":23.955,"n":134,"o":23.96,"t":"2026-10-09T16:30:00Z","v":33083,"vw":23.96014},{"c":23.9664,"h":23.97,"l":23.96,"n":34,"o":23.96,"t":"2026-10-09T16:45:00Z","v":10778,"vw":23.966746},{"c":23.97,"h":23.97,"l":23.96,"n":47,"o":23.9601,"t":"2026-10-09T17:00:00Z","v":14790,"vw":23.965152},{"c":23.97,"h":23.97,"l":23.965,"n":51,"o":23.97,"t":"2026-10-09T17:15:00Z","v":10924,"vw":23.968625},{"c":23.985,"h":23.985,"l":23.965,"n":74,"o":23.97,"t":"2026-10-09T17:30:00Z","v":15175,"vw":23.974726},{"c":23.98,"h":23.985,"l":23.97,"n":79,"o":23.985,"t":"2026-10-09T17:45:00Z","v":38749,"vw":23.978793},{"c":23.985,"h":23.99,"l":23.975,"n":49,"o":23.975,"t":"2026-10-09T18:00:00Z","v":14990,"vw":23.981225},{"c":23.985,"h":23.9899,"l":23.985,"n":27,"o":23.985,"t":"2026-10-09T18:15:00Z","v":9301,"vw":23.985933},{"c":23.985,"h":23.99,"l":23.985,"n":27,"o":23.985,"t":"2026-10-09T18:30:00Z","v":7972,"vw":23.988113},{"c":23.985,"h":23.995,"l":23.985,"n":46,"o":23.985,"t":"2026-10-09T18:45:00Z","v":7224,"vw":23.989268},{"c":23.985,"h":23.99,"l":23.98,"n":21,"o":23.985,"t":"2026-10-09T19:00:00Z","v":3445,"vw":23.987935},{"c":23.985,"h":23.99,"l":23.985,"n":30,"o":23.9899,"t":"2026-10-09T19:15:00Z","v":5551,"vw":23.986251},{"c":23.99,"h":23.99,"l":23.9801,"n":81,"o":23.985,"t":"2026-10-09T19:30:00Z","v":16895,"vw":23.988585},{"c":23.995,"h":24,"l":23.984,"n":240,"o":23.99,"t":"2026-10-09T19:45:00Z","v":44755,"vw":23.99035},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-09T20:00:00Z","v":8827,"vw":24},{"c":24.01,"h":24.03,"l":23.98,"n":30,"o":24,"t":"2026-10-12T13:30:00Z","v":17070,"vw":24.001826},{"c":24.025,"h":24.025,"l":24.0138,"n":26,"o":24.02,"t":"2026-10-12T13:45:00Z","v":5032,"vw":24.021419},{"c":24.005,"h":24.03,"l":24,"n":20,"o":24.03,"t":"2026-10-12T14:00:00Z","v":11774,"vw":24.011215},{"c":24,"h":24.0098,"l":24,"n":137,"o":24.005,"t":"2026-10-12T14:15:00Z","v":15259,"vw":24.003138},{"c":24,"h":24,"l":23.99,"n":73,"o":23.995,"t":"2026-10-12T14:30:00Z","v":53504,"vw":23.997328},{"c":24,"h":24,"l":23.995,"n":11,"o":23.995,"t":"2026-10-12T14:45:00Z","v":10102,"vw":23.998844},{"c":23.9995,"h":24,"l":23.99,"n":25,"o":23.9939,"t":"2026-10-12T15:00:00Z","v":17451,"vw":23.992861},{"c":23.99,"h":24,"l":23.99,"n":46,"o":23.995,"t":"2026-10-12T15:15:00Z","v":17416,"vw":23.991321},{"c":23.99,"h":23.99,"l":23.98,"n":60,"o":23.986,"t":"2026-10-12T15:30:00Z","v":25896,"vw":23.987038},{"c":23.9985,"h":24,"l":23.995,"n":25,"o":23.9999,"t":"2026-10-12T15:45:00Z","v":8612,"vw":23.999456},{"c":23.995,"h":24,"l":23.99,"n":37,"o":23.99,"t":"2026-10-12T16:00:00Z","v":83882,"vw":23.99093},{"c":23.995,"h":24,"l":23.99,"n":82,"o":23.995,"t":"2026-10-12T16:15:00Z","v":12147,"vw":23.994206},{"c":23.995,"h":24,"l":23.99,"n":29,"o":23.995,"t":"2026-10-12T16:30:00Z","v":9173,"vw":23.995675},{"c":23.99,"h":24,"l":23.98,"n":34,"o":23.99,"t":"2026-10-12T16:45:00Z","v":7254,"vw":23.989119},{"c":23.986,"h":23.99,"l":23.985,"n":15,"o":23.989,"t":"2026-10-12T17:00:00Z","v":11391,"vw":23.987613},{"c":23.995,"h":23.996,"l":23.9841,"n":19,"o":23.99,"t":"2026-10-12T17:15:00Z","v":5108,"vw":23.989881},{"c":23.99,"h":23.995,"l":23.9815,"n":32,"o":23.995,"t":"2026-10-12T17:30:00Z","v":6869,"vw":23.989708},{"c":23.99,"h":23.99,"l":23.9842,"n":10,"o":23.99,"t":"2026-10-12T17:45:00Z","v":6398,"vw":23.987543},{"c":23.985,"h":23.99,"l":23.985,"n":20,"o":23.99,"t":"2026-10-12T18:00:00Z","v":11109,"vw":23.989352},{"c":23.9897,"h":23.99,"l":23.981,"n":15,"o":23.985,"t":"2026-10-12T18:15:00Z","v":4035,"vw":23.986234},{"c":23.98,"h":23.99,"l":23.98,"n":34,"o":23.985,"t":"2026-10-12T18:30:00Z","v":7553,"vw":23.986666},{"c":23.99,"h":23.99,"l":23.98,"n":45,"o":23.98,"t":"2026-10-12T18:45:00Z","v":14179,"vw":23.986319},{"c":23.985,"h":23.99,"l":23.98,"n":56,"o":23.99,"t":"2026-10-12T19:00:00Z","v":21693,"vw":23.986831},{"c":23.985,"h":23.99,"l":23.98,"n":27,"o":23.9801,"t":"2026-10-12T19:15:00Z","v":10585,"vw":23.985052},{"c":23.985,"h":23.99,"l":23.985,"n":94,"o":23.985,"t":"2026-10-12T19:30:00Z","v":24663,"vw":23.987895},{"c":24,"h":24,"l":23.9857,"n":320,"o":23.99,"t":"2026-10-12T19:45:00Z","v":52610,"vw":23.993929},{"c":24,"h":24,"l":24,"n":6,"o":24,"t":"2026-10-12T20:00:00Z","v":9271,"vw":24},{"c":23.98,"h":24,"l":23.98,"n":42,"o":23.98,"t":"2026-10-13T13:30:00Z","v":23294,"vw":23.983553},{"c":23.955,"h":23.975,"l":23.955,"n":78,"o":23.975,"t":"2026-10-13T13:45:00Z","v":30944,"vw":23.970526},{"c":23.9551,"h":23.9552,"l":23.935,"n":32,"o":23.95,"t":"2026-10-13T14:00:00Z","v":6356,"vw":23.94815},{"c":23.961,"h":23.97,"l":23.961,"n":37,"o":23.965,"t":"2026-10-13T14:15:00Z","v":10498,"vw":23.965617},{"c":23.955,"h":23.96,"l":23.955,"n":10,"o":23.96,"t":"2026-10-13T14:30:00Z","v":2657,"vw":23.955943},{"c":23.945,"h":23.96,"l":23.945,"n":76,"o":23.95,"t":"2026-10-13T14:45:00Z","v":19273,"vw":23.953211},{"c":23.945,"h":23.95,"l":23.9405,"n":19,"o":23.9491,"t":"2026-10-13T15:00:00Z","v":7974,"vw":23.948346},{"c":23.94,"h":23.95,"l":23.94,"n":34,"o":23.95,"t":"2026-10-13T15:15:00Z","v":8363,"vw":23.946333},{"c":23.925,"h":23.93,"l":23.92,"n":22,"o":23.925,"t":"2026-10-13T15:30:00Z","v":11837,"vw":23.923255},{"c":23.935,"h":23.94,"l":23.9215,"n":72,"o":23.925,"t":"2026-10-13T15:45:00Z","v":29209,"vw":23.934167},{"c":23.935,"h":23.9365,"l":23.935,"n":32,"o":23.935,"t":"2026-10-13T16:00:00Z","v":3339,"vw":23.935405},{"c":23.9382,"h":23.94,"l":23.93,"n":54,"o":23.935,"t":"2026-10-13T16:15:00Z","v":9404,"vw":23.934829},{"c":23.94,"h":23.94,"l":23.9315,"n":45,"o":23.94,"t":"2026-10-13T16:30:00Z","v":8429,"vw":23.937385},{"c":23.94,"h":23.94,"l":23.935,"n":26,"o":23.935,"t":"2026-10-13T16:45:00Z","v":19656,"vw":23.938926},{"c":23.9398,"h":23.94,"l":23.93,"n":11,"o":23.93,"t":"2026-10-13T17:00:00Z","v":3694,"vw":23.936887},{"c":23.9398,"h":23.94,"l":23.9324,"n":23,"o":23.94,"t":"2026-10-13T17:15:00Z","v":11573,"vw":23.938419},{"c":23.945,"h":23.95,"l":23.935,"n":104,"o":23.94,"t":"2026-10-13T17:30:00Z","v":47419,"vw":23.941401},{"c":23.935,"h":23.945,"l":23.9315,"n":49,"o":23.945,"t":"2026-10-13T17:45:00Z","v":13735,"vw":23.938096},{"c":23.945,"h":23.95,"l":23.935,"n":83,"o":23.9398,"t":"2026-10-13T18:00:00Z","v":28611,"vw":23.943258},{"c":23.955,"h":23.9581,"l":23.945,"n":27,"o":23.945,"t":"2026-10-13T18:15:00Z","v":40548,"vw":23.949352},{"c":23.955,"h":23.96,"l":23.95,"n":19,"o":23.951,"t":"2026-10-13T18:30:00Z","v":14741,"vw":23.955053},{"c":23.945,"h":23.96,"l":23.9401,"n":58,"o":23.96,"t":"2026-10-13T18:45:00Z","v":12110,"vw":23.948409},{"c":23.945,"h":23.95,"l":23.945,"n":44,"o":23.945,"t":"2026-10-13T19:00:00Z","v":10649,"vw":23.948137},{"c":23.945,"h":23.95,"l":23.945,"n":31,"o":23.9499,"t":"2026-10-13T19:15:00Z","v":13264,"vw":23.949505},{"c":23.96,"h":23.96,"l":23.9423,"n":87,"o":23.95,"t":"2026-10-13T19:30:00Z","v":18845,"vw":23.95645},{"c":23.95,"h":23.96,"l":23.95,"n":84,"o":23.9599,"t":"2026-10-13T19:45:00Z","v":21871,"vw":23.95748},{"c":23.96,"h":23.96,"l":23.96,"n":6,"o":23.96,"t":"2026-10-13T20:00:00Z","v":7356,"vw":23.96},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-14T11:15:00Z","v":433,"vw":23.03},{"c":23.87,"h":23.9,"l":23.75,"n":53,"o":23.76,"t":"2026-10-14T13:30:00Z","v":44695,"vw":23.876002},{"c":23.82,"h":23.87,"l":23.82,"n":47,"o":23.86,"t":"2026-10-14T13:45:00Z","v":19432,"vw":23.844061},{"c":23.825,"h":23.84,"l":23.8239,"n":15,"o":23.83,"t":"2026-10-14T14:00:00Z","v":15066,"vw":23.835863},{"c":23.83,"h":23.84,"l":23.83,"n":138,"o":23.83,"t":"2026-10-14T14:15:00Z","v":6971,"vw":23.837734},{"c":23.84,"h":23.85,"l":23.8251,"n":48,"o":23.845,"t":"2026-10-14T14:30:00Z","v":18258,"vw":23.839801},{"c":23.83,"h":23.84,"l":23.815,"n":25,"o":23.84,"t":"2026-10-14T14:45:00Z","v":8873,"vw":23.826914},{"c":23.81,"h":23.82,"l":23.805,"n":40,"o":23.82,"t":"2026-10-14T15:00:00Z","v":15466,"vw":23.813352},{"c":23.815,"h":23.8282,"l":23.815,"n":16,"o":23.82,"t":"2026-10-14T15:15:00Z","v":6378,"vw":23.823731},{"c":23.79,"h":23.815,"l":23.79,"n":93,"o":23.815,"t":"2026-10-14T15:30:00Z","v":41884,"vw":23.807993},{"c":23.79,"h":23.8078,"l":23.7805,"n":44,"o":23.79,"t":"2026-10-14T15:45:00Z","v":12933,"vw":23.792762},{"c":23.77,"h":23.795,"l":23.765,"n":33,"o":23.79,"t":"2026-10-14T16:00:00Z","v":11704,"vw":23.786105},{"c":23.7776,"h":23.7776,"l":23.77,"n":26,"o":23.775,"t":"2026-10-14T16:15:00Z","v":15537,"vw":23.770414},{"c":23.79,"h":23.7978,"l":23.7701,"n":22,"o":23.775,"t":"2026-10-14T16:30:00Z","v":9478,"vw":23.778189},{"c":23.7977,"h":23.7977,"l":23.7801,"n":12,"o":23.7899,"t":"2026-10-14T16:45:00Z","v":7713,"vw":23.786173},{"c":23.78,"h":23.799,"l":23.77,"n":31,"o":23.79,"t":"2026-10-14T17:00:00Z","v":12762,"vw":23.786456},{"c":23.75,"h":23.775,"l":23.75,"n":31,"o":23.77,"t":"2026-10-14T17:15:00Z","v":8753,"vw":23.761313},{"c":23.745,"h":23.76,"l":23.745,"n":58,"o":23.75,"t":"2026-10-14T17:30:00Z","v":20014,"vw":23.751342},{"c":23.73,"h":23.7499,"l":23.725,"n":63,"o":23.745,"t":"2026-10-14T17:45:00Z","v":101965,"vw":23.732447},{"c":23.745,"h":23.745,"l":23.71,"n":56,"o":23.73,"t":"2026-10-14T18:00:00Z","v":16696,"vw":23.732441},{"c":23.7499,"h":23.75,"l":23.74,"n":52,"o":23.75,"t":"2026-10-14T18:15:00Z","v":15342,"vw":23.747357},{"c":23.7311,"h":23.7485,"l":23.73,"n":56,"o":23.745,"t":"2026-10-14T18:30:00Z","v":18063,"vw":23.73823},{"c":23.7399,"h":23.74,"l":23.73,"n":28,"o":23.735,"t":"2026-10-14T18:45:00Z","v":6201,"vw":23.736662},{"c":23.735,"h":23.7479,"l":23.72,"n":68,"o":23.73,"t":"2026-10-14T19:00:00Z","v":24202,"vw":23.732409},{"c":23.755,"h":23.76,"l":23.739,"n":43,"o":23.74,"t":"2026-10-14T19:15:00Z","v":11924,"vw":23.745159},{"c":23.7598,"h":23.765,"l":23.74,"n":50,"o":23.755,"t":"2026-10-14T19:30:00Z","v":17902,"vw":23.755527},{"c":23.765,"h":23.77,"l":23.74,"n":222,"o":23.755,"t":"2026-10-14T19:45:00Z","v":46893,"vw":23.757648},{"c":23.77,"h":23.77,"l":23.77,"n":5,"o":23.77,"t":"2026-10-14T20:00:00Z","v":10298,"vw":23.77},{"c":23.69,"h":23.75,"l":23.67,"n":71,"o":23.75,"t":"2026-10-15T13:30:00Z","v":28268,"vw":23.731592},{"c":23.6198,"h":23.685,"l":23.61,"n":55,"o":23.68,"t":"2026-10-15T13:45:00Z","v":10100,"vw":23.647124},{"c":23.68,"h":23.695,"l":23.65,"n":50,"o":23.65,"t":"2026-10-15T14:00:00Z","v":19745,"vw":23.67545},{"c":23.68,"h":23.7,"l":23.671,"n":90,"o":23.6799,"t":"2026-10-15T14:15:00Z","v":13379,"vw":23.689621},{"c":23.7211,"h":23.73,"l":23.665,"n":172,"o":23.6799,"t":"2026-10-15T14:30:00Z","v":37584,"vw":23.694453},{"c":23.72,"h":23.725,"l":23.7016,"n":56,"o":23.72,"t":"2026-10-15T14:45:00Z","v":9971,"vw":23.718537},{"c":23.73,"h":23.73,"l":23.71,"n":43,"o":23.7299,"t":"2026-10-15T15:00:00Z","v":7343,"vw":23.723359},{"c":23.72,"h":23.74,"l":23.72,"n":13,"o":23.737,"t":"2026-10-15T15:15:00Z","v":1606,"vw":23.733442},{"c":23.7199,"h":23.726592,"l":23.705802,"n":28,"o":23.715,"t":"2026-10-15T15:30:00Z","v":15570,"vw":23.718181},{"c":23.72,"h":23.72,"l":23.71,"n":39,"o":23.715,"t":"2026-10-15T15:45:00Z","v":8896,"vw":23.713363},{"c":23.7199,"h":23.72,"l":23.71,"n":25,"o":23.72,"t":"2026-10-15T16:00:00Z","v":15592,"vw":23.710997},{"c":23.6988,"h":23.71,"l":23.695,"n":33,"o":23.71,"t":"2026-10-15T16:15:00Z","v":8722,"vw":23.704914},{"c":23.715,"h":23.72,"l":23.7,"n":62,"o":23.7,"t":"2026-10-15T16:30:00Z","v":20298,"vw":23.716128},{"c":23.715,"h":23.725,"l":23.705,"n":38,"o":23.72,"t":"2026-10-15T16:45:00Z","v":8184,"vw":23.714172},{"c":23.725,"h":23.73,"l":23.715,"n":26,"o":23.715,"t":"2026-10-15T17:00:00Z","v":4073,"vw":23.72146},{"c":23.73,"h":23.7356,"l":23.73,"n":27,"o":23.73,"t":"2026-10-15T17:15:00Z","v":6897,"vw":23.732172},{"c":23.745,"h":23.745,"l":23.725,"n":53,"o":23.73,"t":"2026-10-15T17:30:00Z","v":23992,"vw":23.735077},{"c":23.745,"h":23.7499,"l":23.74,"n":33,"o":23.7424,"t":"2026-10-15T17:45:00Z","v":12994,"vw":23.742759},{"c":23.715,"h":23.74,"l":23.715,"n":25,"o":23.74,"t":"2026-10-15T18:00:00Z","v":7717,"vw":23.724138},{"c":23.705,"h":23.715,"l":23.7,"n":32,"o":23.715,"t":"2026-10-15T18:15:00Z","v":14840,"vw":23.708427},{"c":23.715,"h":23.72,"l":23.71,"n":47,"o":23.71,"t":"2026-10-15T18:30:00Z","v":14038,"vw":23.715338},{"c":23.72,"h":23.72,"l":23.715,"n":17,"o":23.715,"t":"2026-10-15T18:45:00Z","v":4427,"vw":23.715839},{"c":23.75,"h":23.75,"l":23.725,"n":45,"o":23.725,"t":"2026-10-15T19:00:00Z","v":9907,"vw":23.741363},{"c":23.755,"h":23.77,"l":23.755,"n":52,"o":23.755,"t":"2026-10-15T19:15:00Z","v":12038,"vw":23.759838},{"c":23.7501,"h":23.7599,"l":23.745,"n":54,"o":23.75,"t":"2026-10-15T19:30:00Z","v":19994,"vw":23.750896},{"c":23.765,"h":23.77,"l":23.7401,"n":189,"o":23.755,"t":"2026-10-15T19:45:00Z","v":73528,"vw":23.760405},{"c":23.77,"h":23.77,"l":23.77,"n":7,"o":23.77,"t":"2026-10-15T20:00:00Z","v":9677,"vw":23.77},{"c":23.7,"h":23.75,"l":23.7,"n":3,"o":23.75,"t":"2026-10-16T11:00:00Z","v":520,"vw":23.717821},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-16T13:15:00Z","v":771,"vw":23.75},{"c":23.79,"h":23.81,"l":23.78,"n":31,"o":23.78,"t":"2026-10-16T13:30:00Z","v":22093,"vw":23.788827},{"c":23.775,"h":23.795,"l":23.775,"n":29,"o":23.795,"t":"2026-10-16T13:45:00Z","v":16503,"vw":23.780401},{"c":23.8099,"h":23.8099,"l":23.78,"n":73,"o":23.78,"t":"2026-10-16T14:00:00Z","v":10037,"vw":23.793656},{"c":23.81,"h":23.815,"l":23.8,"n":71,"o":23.81,"t":"2026-10-16T14:15:00Z","v":12045,"vw":23.807556},{"c":23.8239,"h":23.8389,"l":23.81,"n":51,"o":23.81,"t":"2026-10-16T14:30:00Z","v":19156,"vw":23.825311},{"c":23.82,"h":23.845,"l":23.8101,"n":61,"o":23.83,"t":"2026-10-16T14:45:00Z","v":33109,"vw":23.822836},{"c":23.79,"h":23.82,"l":23.785,"n":65,"o":23.82,"t":"2026-10-16T15:00:00Z","v":9655,"vw":23.802789},{"c":23.765,"h":23.785,"l":23.76,"n":49,"o":23.785,"t":"2026-10-16T15:15:00Z","v":17143,"vw":23.774581},{"c":23.755,"h":23.77,"l":23.755,"n":34,"o":23.77,"t":"2026-10-16T15:30:00Z","v":12197,"vw":23.763809},{"c":23.736,"h":23.766,"l":23.736,"n":31,"o":23.7501,"t":"2026-10-16T15:45:00Z","v":18123,"vw":23.751905},{"c":23.72,"h":23.725,"l":23.71,"n":38,"o":23.725,"t":"2026-10-16T16:00:00Z","v":8502,"vw":23.720153},{"c":23.725,"h":23.735,"l":23.72,"n":49,"o":23.73,"t":"2026-10-16T16:15:00Z","v":9803,"vw":23.722749},{"c":23.7,"h":23.725,"l":23.695,"n":47,"o":23.725,"t":"2026-10-16T16:30:00Z","v":8899,"vw":23.703496},{"c":23.685,"h":23.7058,"l":23.68,"n":17,"o":23.7058,"t":"2026-10-16T16:45:00Z","v":3368,"vw":23.684674},{"c":23.625,"h":23.68,"l":23.625,"n":48,"o":23.68,"t":"2026-10-16T17:00:00Z","v":22272,"vw":23.643552},{"c":23.64,"h":23.65,"l":23.6,"n":56,"o":23.605,"t":"2026-10-16T17:15:00Z","v":18117,"vw":23.607608},{"c":23.68,"h":23.68,"l":23.64,"n":83,"o":23.645,"t":"2026-10-16T17:30:00Z","v":44156,"vw":23.660913},{"c":23.635,"h":23.68,"l":23.635,"n":20,"o":23.68,"t":"2026-10-16T17:45:00Z","v":5942,"vw":23.64612},{"c":23.625,"h":23.63,"l":23.6099,"n":27,"o":23.615,"t":"2026-10-16T18:00:00Z","v":8225,"vw":23.618463},{"c":23.605,"h":23.6399,"l":23.6,"n":75,"o":23.63,"t":"2026-10-16T18:15:00Z","v":41740,"vw":23.605074},{"c":23.615,"h":23.62,"l":23.6,"n":28,"o":23.61,"t":"2026-10-16T18:30:00Z","v":13980,"vw":23.610458},{"c":23.6,"h":23.6199,"l":23.585,"n":61,"o":23.6199,"t":"2026-10-16T18:45:00Z","v":26678,"vw":23.601878},{"c":23.62,"h":23.62,"l":23.58,"n":127,"o":23.6,"t":"2026-10-16T19:00:00Z","v":49210,"vw":23.601309},{"c":23.63,"h":23.635,"l":23.605,"n":84,"o":23.63,"t":"2026-10-16T19:15:00Z","v":60973,"vw":23.625367},{"c":23.61,"h":23.64,"l":23.61,"n":142,"o":23.64,"t":"2026-10-16T19:30:00Z","v":50325,"vw":23.622763},{"c":23.65,"h":23.66,"l":23.61,"n":148,"o":23.61,"t":"2026-10-16T19:45:00Z","v":32377,"vw":23.641337},{"c":23.65,"h":23.65,"l":23.65,"n":7,"o":23.65,"t":"2026-10-16T20:00:00Z","v":9336,"vw":23.65},{"c":23.69,"h":23.755,"l":23.68,"n":55,"o":23.68,"t":"2026-10-19T13:30:00Z","v":58408,"vw":23.681815},{"c":23.69,"h":23.7,"l":23.68,"n":53,"o":23.68,"t":"2026-10-19T13:45:00Z","v":10684,"vw":23.69003},{"c":23.7,"h":23.7,"l":23.68,"n":49,"o":23.68,"t":"2026-10-19T14:00:00Z","v":14328,"vw":23.689055},{"c":23.715,"h":23.729,"l":23.71,"n":97,"o":23.715,"t":"2026-10-19T14:15:00Z","v":27712,"vw":23.719176},{"c":23.6999,"h":23.7,"l":23.69,"n":26,"o":23.6915,"t":"2026-10-19T14:30:00Z","v":9325,"vw":23.696221},{"c":23.7051,"h":23.71,"l":23.69,"n":29,"o":23.69,"t":"2026-10-19T14:45:00Z","v":8782,"vw":23.700924},{"c":23.715,"h":23.72,"l":23.7011,"n":50,"o":23.71,"t":"2026-10-19T15:00:00Z","v":17410,"vw":23.707569},{"c":23.745,"h":23.745,"l":23.715,"n":27,"o":23.715,"t":"2026-10-19T15:15:00Z","v":4639,"vw":23.728925},{"c":23.7398,"h":23.745,"l":23.7297,"n":32,"o":23.7417,"t":"2026-10-19T15:30:00Z","v":8892,"vw":23.736721},{"c":23.725,"h":23.745,"l":23.725,"n":46,"o":23.745,"t":"2026-10-19T15:45:00Z","v":18554,"vw":23.73262},{"c":23.705,"h":23.725,"l":23.69,"n":23,"o":23.725,"t":"2026-10-19T16:00:00Z","v":15904,"vw":23.71227},{"c":23.695,"h":23.705,"l":23.695,"n":28,"o":23.705,"t":"2026-10-19T16:15:00Z","v":11273,"vw":23.699178},{"c":23.69,"h":23.69,"l":23.68,"n":34,"o":23.69,"t":"2026-10-19T16:30:00Z","v":11303,"vw":23.689854},{"c":23.6719,"h":23.685,"l":23.67,"n":28,"o":23.685,"t":"2026-10-19T16:45:00Z","v":10172,"vw":23.675123},{"c":23.665,"h":23.675,"l":23.665,"n":21,"o":23.675,"t":"2026-10-19T17:00:00Z","v":8647,"vw":23.672591},{"c":23.66,"h":23.67,"l":23.66,"n":34,"o":23.67,"t":"2026-10-19T17:15:00Z","v":11373,"vw":23.667234},{"c":23.6701,"h":23.6701,"l":23.665,"n":37,"o":23.6699,"t":"2026-10-19T17:30:00Z","v":22868,"vw":23.668827},{"c":23.6697,"h":23.67,"l":23.6501,"n":26,"o":23.67,"t":"2026-10-19T17:45:00Z","v":9974,"vw":23.667523},{"c":23.675,"h":23.68,"l":23.66,"n":29,"o":23.67,"t":"2026-10-19T18:00:00Z","v":13934,"vw":23.663454},{"c":23.655,"h":23.68,"l":23.655,"n":23,"o":23.68,"t":"2026-10-19T18:15:00Z","v":348980,"vw":23.669683},{"c":23.657,"h":23.665,"l":23.65,"n":59,"o":23.655,"t":"2026-10-19T18:30:00Z","v":34370,"vw":23.657935},{"c":23.665,"h":23.67,"l":23.65,"n":57,"o":23.67,"t":"2026-10-19T18:45:00Z","v":22364,"vw":23.658757},{"c":23.6598,"h":23.67,"l":23.6501,"n":66,"o":23.665,"t":"2026-10-19T19:00:00Z","v":25189,"vw":23.657124},{"c":23.665,"h":23.67,"l":23.651,"n":96,"o":23.655,"t":"2026-10-19T19:15:00Z","v":29249,"vw":23.664298},{"c":23.67,"h":23.676,"l":23.66,"n":155,"o":23.665,"t":"2026-10-19T19:30:00Z","v":74962,"vw":23.670063},{"c":23.635,"h":23.67,"l":23.63,"n":356,"o":23.665,"t":"2026-10-19T19:45:00Z","v":95289,"vw":23.64627},{"c":23.64,"h":23.64,"l":23.64,"n":5,"o":23.64,"t":"2026-10-19T20:00:00Z","v":5409,"vw":23.64},{"c":23.6,"h":23.67,"l":23.6,"n":110,"o":23.66,"t":"2026-10-20T13:30:00Z","v":64475,"vw":23.642675},{"c":23.66,"h":23.66,"l":23.59,"n":45,"o":23.6,"t":"2026-10-20T13:45:00Z","v":11481,"vw":23.628893},{"c":23.69,"h":23.69,"l":23.655,"n":52,"o":23.66,"t":"2026-10-20T14:00:00Z","v":14258,"vw":23.674928},{"c":23.7597,"h":23.7597,"l":23.69,"n":33,"o":23.69,"t":"2026-10-20T14:15:00Z","v":13345,"vw":23.738473},{"c":23.755,"h":23.765,"l":23.735,"n":44,"o":23.765,"t":"2026-10-20T14:30:00Z","v":13490,"vw":23.7477},{"c":23.74,"h":23.755,"l":23.74,"n":31,"o":23.755,"t":"2026-10-20T14:45:00Z","v":9815,"vw":23.750073},{"c":23.675,"h":23.745,"l":23.67,"n":53,"o":23.745,"t":"2026-10-20T15:00:00Z","v":17240,"vw":23.714701},{"c":23.6915,"h":23.7065,"l":23.685,"n":36,"o":23.685,"t":"2026-10-20T15:15:00Z","v":11640,"vw":23.697735},{"c":23.7099,"h":23.7099,"l":23.6801,"n":32,"o":23.69,"t":"2026-10-20T15:30:00Z","v":12555,"vw":23.695779},{"c":23.71,"h":23.715,"l":23.69,"n":48,"o":23.7,"t":"2026-10-20T15:45:00Z","v":19933,"vw":23.70704},{"c":23.6915,"h":23.71,"l":23.6915,"n":49,"o":23.71,"t":"2026-10-20T16:00:00Z","v":16676,"vw":23.70082},{"c":23.69,"h":23.695,"l":23.68,"n":28,"o":23.695,"t":"2026-10-20T16:15:00Z","v":14196,"vw":23.687021},{"c":23.7,"h":23.7059,"l":23.7,"n":53,"o":23.7,"t":"2026-10-20T16:30:00Z","v":22675,"vw":23.700443},{"c":23.68,"h":23.7073,"l":23.68,"n":37,"o":23.7,"t":"2026-10-20T16:45:00Z","v":15838,"vw":23.6972},{"c":23.69,"h":23.69,"l":23.675,"n":55,"o":23.68,"t":"2026-10-20T17:00:00Z","v":23921,"vw":23.681701},{"c":23.695,"h":23.695,"l":23.685,"n":24,"o":23.687,"t":"2026-10-20T17:15:00Z","v":8490,"vw":23.68677},{"c":23.6999,"h":23.705,"l":23.6901,"n":37,"o":23.7,"t":"2026-10-20T17:30:00Z","v":30851,"vw":23.699858},{"c":23.71,"h":23.71,"l":23.695,"n":47,"o":23.6999,"t":"2026-10-20T17:45:00Z","v":26599,"vw":23.699313},{"c":23.7026,"h":23.71,"l":23.7,"n":24,"o":23.705,"t":"2026-10-20T18:00:00Z","v":9271,"vw":23.7042},{"c":23.695,"h":23.71,"l":23.695,"n":54,"o":23.705,"t":"2026-10-20T18:15:00Z","v":12566,"vw":23.699721},{"c":23.685,"h":23.7,"l":23.685,"n":47,"o":23.7,"t":"2026-10-20T18:30:00Z","v":9402,"vw":23.688994},{"c":23.6899,"h":23.695,"l":23.68,"n":111,"o":23.68,"t":"2026-10-20T18:45:00Z","v":52830,"vw":23.688143},{"c":23.685,"h":23.69,"l":23.681,"n":39,"o":23.685,"t":"2026-10-20T19:00:00Z","v":15641,"vw":23.688588},{"c":23.676,"h":23.686,"l":23.67,"n":80,"o":23.685,"t":"2026-10-20T19:15:00Z","v":33645,"vw":23.681325},{"c":23.68,"h":23.69,"l":23.6727,"n":245,"o":23.675,"t":"2026-10-20T19:30:00Z","v":197830,"vw":23.68332},{"c":23.69,"h":23.69,"l":23.68,"n":92,"o":23.6826,"t":"2026-10-20T19:45:00Z","v":29454,"vw":23.687408},{"c":23.71,"h":23.71,"l":23.71,"n":7,"o":23.71,"t":"2026-10-20T20:00:00Z","v":4953,"vw":23.71},{"c":23.57,"h":23.7,"l":23.565,"n":138,"o":23.7,"t":"2026-10-21T13:30:00Z","v":56673,"vw":23.633193},{"c":23.59,"h":23.595,"l":23.565,"n":43,"o":23.565,"t":"2026-10-21T13:45:00Z","v":29030,"vw":23.585749},{"c":23.555,"h":23.59,"l":23.55,"n":53,"o":23.575,"t":"2026-10-21T14:00:00Z","v":18859,"vw":23.562034},{"c":23.565,"h":23.565,"l":23.545,"n":102,"o":23.5599,"t":"2026-10-21T14:15:00Z","v":26937,"vw":23.553225},{"c":23.58,"h":23.58,"l":23.565,"n":49,"o":23.565,"t":"2026-10-21T14:30:00Z","v":12749,"vw":23.568234},{"c":23.59,"h":23.595,"l":23.58,"n":38,"o":23.58,"t":"2026-10-21T14:45:00Z","v":8437,"vw":23.586885},{"c":23.5901,"h":23.595,"l":23.585,"n":45,"o":23.59,"t":"2026-10-21T15:00:00Z","v":19508,"vw":23.589415},{"c":23.6,"h":23.605,"l":23.585,"n":48,"o":23.595,"t":"2026-10-21T15:15:00Z","v":30382,"vw":23.59655},{"c":23.6,"h":23.6072,"l":23.59,"n":55,"o":23.595,"t":"2026-10-21T15:30:00Z","v":22878,"vw":23.598455},{"c":23.6023,"h":23.6097,"l":23.6,"n":23,"o":23.6,"t":"2026-10-21T15:45:00Z","v":9073,"vw":23.604956},{"c":23.5997,"h":23.61,"l":23.5997,"n":50,"o":23.605,"t":"2026-10-21T16:00:00Z","v":9998,"vw":23.603447},{"c":23.595,"h":23.6,"l":23.595,"n":69,"o":23.5999,"t":"2026-10-21T16:15:00Z","v":47455,"vw":23.596236},{"c":23.605,"h":23.62,"l":23.59,"n":55,"o":23.595,"t":"2026-10-21T16:30:00Z","v":16847,"vw":23.5988},{"c":23.61,"h":23.61,"l":23.6,"n":24,"o":23.6,"t":"2026-10-21T16:45:00Z","v":7816,"vw":23.605392},{"c":23.62,"h":23.62,"l":23.605,"n":43,"o":23.61,"t":"2026-10-21T17:00:00Z","v":18113,"vw":23.612205},{"c":23.62,"h":23.625,"l":23.615,"n":48,"o":23.6199,"t":"2026-10-21T17:15:00Z","v":17342,"vw":23.621005},{"c":23.625,"h":23.63,"l":23.6101,"n":41,"o":23.62,"t":"2026-10-21T17:30:00Z","v":11583,"vw":23.619415},{"c":23.63,"h":23.63,"l":23.625,"n":48,"o":23.625,"t":"2026-10-21T17:45:00Z","v":16038,"vw":23.626569},{"c":23.63,"h":23.63,"l":23.6201,"n":15,"o":23.63,"t":"2026-10-21T18:00:00Z","v":3495,"vw":23.627972},{"c":23.635,"h":23.635,"l":23.6299,"n":52,"o":23.63,"t":"2026-10-21T18:15:00Z","v":16428,"vw":23.63294},{"c":23.635,"h":23.64,"l":23.63,"n":24,"o":23.6399,"t":"2026-10-21T18:30:00Z","v":5522,"vw":23.63553},{"c":23.59,"h":23.64,"l":23.59,"n":76,"o":23.635,"t":"2026-10-21T18:45:00Z","v":75593,"vw":23.616772},{"c":23.585,"h":23.5901,"l":23.565,"n":70,"o":23.59,"t":"2026-10-21T19:00:00Z","v":43135,"vw":23.579721},{"c":23.615,"h":23.62,"l":23.59,"n":73,"o":23.59,"t":"2026-10-21T19:15:00Z","v":69624,"vw":23.598188},{"c":23.61,"h":23.615,"l":23.605,"n":67,"o":23.615,"t":"2026-10-21T19:30:00Z","v":24134,"vw":23.609413},{"c":23.605,"h":23.625,"l":23.605,"n":95,"o":23.61,"t":"2026-10-21T19:45:00Z","v":38877,"vw":23.610078},{"c":23.61,"h":23.61,"l":23.61,"n":4,"o":23.61,"t":"2026-10-21T20:00:00Z","v":3594,"vw":23.61},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-22T11:00:00Z","v":200,"vw":23.55},{"c":23.485,"h":23.505,"l":23.45,"n":153,"o":23.5,"t":"2026-10-22T13:30:00Z","v":87260,"vw":23.485287},{"c":23.489,"h":23.49,"l":23.465,"n":93,"o":23.485,"t":"2026-10-22T13:45:00Z","v":46858,"vw":23.472508},{"c":23.445,"h":23.495,"l":23.445,"n":67,"o":23.485,"t":"2026-10-22T14:00:00Z","v":43521,"vw":23.472084},{"c":23.37,"h":23.44,"l":23.37,"n":117,"o":23.44,"t":"2026-10-22T14:15:00Z","v":16825,"vw":23.397464},{"c":23.355,"h":23.365,"l":23.345,"n":138,"o":23.365,"t":"2026-10-22T14:30:00Z","v":45802,"vw":23.354251},{"c":23.36,"h":23.36,"l":23.34,"n":106,"o":23.3537,"t":"2026-10-22T14:45:00Z","v":16798,"vw":23.347406},{"c":23.34,"h":23.35,"l":23.33,"n":79,"o":23.35,"t":"2026-10-22T15:00:00Z","v":23516,"vw":23.342167},{"c":23.355,"h":23.38,"l":23.34,"n":76,"o":23.34,"t":"2026-10-22T15:15:00Z","v":12781,"vw":23.360829},{"c":23.36,"h":23.36,"l":23.34,"n":134,"o":23.35,"t":"2026-10-22T15:30:00Z","v":45062,"vw":23.350978},{"c":23.395,"h":23.395,"l":23.3582,"n":81,"o":23.36,"t":"2026-10-22T15:45:00Z","v":23810,"vw":23.364433},{"c":23.4,"h":23.405,"l":23.39,"n":68,"o":23.4,"t":"2026-10-22T16:00:00Z","v":13246,"vw":23.397582},{"c":23.41,"h":23.4199,"l":23.4,"n":68,"o":23.405,"t":"2026-10-22T16:15:00Z","v":19744,"vw":23.408536},{"c":23.38,"h":23.405,"l":23.38,"n":38,"o":23.405,"t":"2026-10-22T16:30:00Z","v":8477,"vw":23.388628},{"c":23.39,"h":23.39,"l":23.36,"n":80,"o":23.375,"t":"2026-10-22T16:45:00Z","v":32525,"vw":23.375676},{"c":23.37,"h":23.395,"l":23.3613,"n":69,"o":23.395,"t":"2026-10-22T17:00:00Z","v":32310,"vw":23.375855},{"c":23.39,"h":23.39,"l":23.37,"n":71,"o":23.37,"t":"2026-10-22T17:15:00Z","v":22016,"vw":23.379449},{"c":23.395,"h":23.405,"l":23.39,"n":39,"o":23.405,"t":"2026-10-22T17:30:00Z","v":7574,"vw":23.395514},{"c":23.3808,"h":23.395,"l":23.38,"n":45,"o":23.395,"t":"2026-10-22T17:45:00Z","v":11345,"vw":23.383298},{"c":23.3801,"h":23.39,"l":23.355,"n":56,"o":23.3799,"t":"2026-10-22T18:00:00Z","v":25336,"vw":23.372602},{"c":23.38,"h":23.406,"l":23.38,"n":84,"o":23.385,"t":"2026-10-22T18:15:00Z","v":19126,"vw":23.393645},{"c":23.3699,"h":23.375,"l":23.36,"n":77,"o":23.375,"t":"2026-10-22T18:30:00Z","v":20776,"vw":23.369446},{"c":23.36,"h":23.3759,"l":23.36,"n":116,"o":23.37,"t":"2026-10-22T18:45:00Z","v":31056,"vw":23.369641},{"c":23.37,"h":23.3801,"l":23.35,"n":149,"o":23.36,"t":"2026-10-22T19:00:00Z","v":36127,"vw":23.365689},{"c":23.395,"h":23.395,"l":23.365,"n":165,"o":23.37,"t":"2026-10-22T19:15:00Z","v":57840,"vw":23.374177},{"c":23.37,"h":23.395,"l":23.365,"n":260,"o":23.39,"t":"2026-10-22T19:30:00Z","v":57700,"vw":23.372458},{"c":23.41,"h":23.415,"l":23.3699,"n":202,"o":23.37,"t":"2026-10-22T19:45:00Z","v":72890,"vw":23.392209},{"c":23.42,"h":23.42,"l":23.42,"n":5,"o":23.42,"t":"2026-10-22T20:00:00Z","v":4242,"vw":23.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":27.08792147582843,"iv":0.5477180488035291,"gamma":0.07767594912234033,"theta":-0.017985913946831307,"vega":0.018457698296345172,"rho":0.003305132416942038,"breakevenPct":17.262687770403197},{"delta":0.25,"premium":0.375,"strike":25.60736759804846,"iv":0.4084895789345844,"gamma":0.12033755890176695,"theta":-0.015337144544539126,"vega":0.02089841617191369,"rho":0.004170862752716269,"breakevenPct":10.94093765178675},{"delta":0.3,"premium":0.3798321775236053,"strike":24.806712899055785,"iv":0.32373834051559397,"gamma":0.16734453164482152,"theta":-0.013457117767243117,"vega":0.022761444346419697,"rho":0.005025900404157425,"breakevenPct":7.542891018699358},{"delta":0.35,"premium":0.39144739083096697,"strike":24.342104366761323,"iv":0.2707493375300749,"gamma":0.21522981902256424,"theta":-0.012142400541907315,"vega":0.024189822863217053,"rho":0.00587392633223981,"breakevenPct":5.608675309958523},{"delta":0.4,"premium":0.4126588369251564,"strike":23.957803876916145,"iv":0.22843898668810741,"gamma":0.25441178634881806,"theta":-0.0110415840139408,"vega":0.02514504296399274,"rho":0.00672716451189435,"breakevenPct":4.058337804616987},{"delta":0.45,"premium":0.46066866270337214,"strike":23.797771124322093,"iv":0.2159497730583745,"gamma":0.26928891651318604,"theta":-0.010538105236122287,"vega":0.024778923830413243,"rho":0.007594958392701839,"breakevenPct":3.580016170048941},{"delta":0.5,"premium":0.5086784884815878,"strike":23.63773837172804,"iv":0.2034605594286416,"gamma":0.28416604667755396,"theta":-0.010034626458303775,"vega":0.024412804696833747,"rho":0.008462752273509329,"breakevenPct":3.1016945354808945},{"delta":0.55,"premium":0.5566883142598036,"strike":23.47770561913399,"iv":0.1909713457989087,"gamma":0.299043176841922,"theta":-0.009531147680485262,"vega":0.024046685563254254,"rho":0.00933054615431682,"breakevenPct":2.6233729009128477},{"delta":0.6,"premium":0.6046981400380191,"strike":23.317672866539937,"iv":0.17848213216917583,"gamma":0.3139203070062899,"theta":-0.00902766890266675,"vega":0.023680566429674758,"rho":0.010198340035124308,"breakevenPct":2.145051266344802},{"delta":0.65,"premium":0.6527079658162349,"strike":23.157640113945885,"iv":0.16599291853944292,"gamma":0.3287974371706579,"theta":-0.008524190124848237,"vega":0.02331444729609526,"rho":0.011066133915931798,"breakevenPct":1.6667296317767546},{"delta":0.7,"premium":0.7028654628114447,"strike":22.996302628630392,"iv":0.15377165143971308,"gamma":0.3427367472533349,"theta":-0.008011410346862903,"vega":0.02291125827321986,"rho":0.011934399091738698,"breakevenPct":1.1920072222110853},{"delta":0.75,"premium":0.8945232802267138,"strike":22.749002219062305,"iv":0.15920416651616723,"gamma":0.29488734358616403,"theta":-0.0068858298322386925,"vega":0.02006570229407991,"rho":0.01283371575852858,"breakevenPct":0.9544214316354254},{"delta":0.8,"premium":1.086181097641983,"strike":22.501701809494215,"iv":0.1646366815926214,"gamma":0.2470379399189932,"theta":-0.005760249317614481,"vega":0.017220146314939958,"rho":0.013733032425318462,"breakevenPct":0.7168356410597654},{"delta":0.85,"premium":1.2778389150572518,"strike":22.254401399926127,"iv":0.17006919666907555,"gamma":0.19918853625182242,"theta":-0.004634668802990271,"vega":0.01437459033580001,"rho":0.014632349092108341,"breakevenPct":0.47924985048410584},{"delta":0.9,"premium":1.4694967324725212,"strike":22.007100990358037,"iv":0.1755017117455297,"gamma":0.15133913258465156,"theta":-0.0035090882883660607,"vega":0.01152903435666006,"rho":0.015531665758898224,"breakevenPct":0.24166405990844597}],"put":[{"delta":0.15,"premium":0.4,"strike":19.44624562990321,"iv":0.7166545766101295,"gamma":0.04993259655564442,"theta":-0.018439268497403464,"vega":0.015354829482210574,"rho":-0.003187976028030355,"breakevenPct":18.675296200242485},{"delta":0.2,"premium":0.40101111656530447,"strike":21.040444662612177,"iv":0.509387224330151,"gamma":0.08366605793862285,"theta":-0.01558471657213822,"vega":0.018446215088943466,"rho":-0.004172923490044457,"breakevenPct":11.87261508946681},{"delta":0.25,"premium":0.42202248912949575,"strike":21.88089956517983,"iv":0.4077360692439974,"gamma":0.1192812096732813,"theta":-0.013896798890207817,"vega":0.020915311874048808,"rho":-0.00517673808602644,"breakevenPct":8.37371017911899},{"delta":0.3,"premium":0.4520540780677973,"strike":22.360721040903965,"iv":0.35174518994374243,"gamma":0.15414772661656068,"theta":-0.012654344052392418,"vega":0.022622325557284974,"rho":-0.006186235337439408,"breakevenPct":6.453172660819108},{"delta":0.35,"premium":0.4835749649038207,"strike":22.78099953205094,"iv":0.3032931267779334,"gamma":0.18889063896159974,"theta":-0.011485438101847371,"vega":0.024203514236504534,"rho":-0.007196670833173337,"breakevenPct":4.793234128321435},{"delta":0.4,"premium":0.5304998666431782,"strike":23.09384574351747,"iv":0.27109626314910984,"gamma":0.21388098685487508,"theta":-0.010497763758001712,"vega":0.025012804966053005,"rho":-0.008203531929845518,"breakevenPct":3.6577887409295835},{"delta":0.45,"premium":0.5941851002783195,"strike":23.289800308548674,"iv":0.2565858624964484,"gamma":0.22826006112420674,"theta":-0.00970727838711858,"vega":0.024982232458169634,"rho":-0.009206503903131436,"breakevenPct":3.093017898077052},{"delta":0.5,"premium":0.6578703339134608,"strike":23.48575487357988,"iv":0.24207546184378687,"gamma":0.2426391353935384,"theta":-0.008916793016235446,"vega":0.024951659950286267,"rho":-0.010209475876417353,"breakevenPct":2.528247055224521},{"delta":0.55,"premium":0.7215555675486022,"strike":23.681709438611083,"iv":0.22756506119112538,"gamma":0.2570182096628701,"theta":-0.008126307645352313,"vega":0.024921087442402897,"rho":-0.011212447849703272,"breakevenPct":1.9634762123719889},{"delta":0.6,"premium":0.7852408011837433,"strike":23.877664003642288,"iv":0.21305466053846392,"gamma":0.27139728393220175,"theta":-0.007335822274469179,"vega":0.02489051493451953,"rho":-0.012215419822989187,"breakevenPct":1.3987053695194582},{"delta":0.65,"premium":0.940176532464271,"strike":24.1279739249603,"iv":0.2129928187726139,"gamma":0.2655325740219481,"theta":-0.006875292796835944,"vega":0.024196822907838388,"rho":-0.013255651003457021,"breakevenPct":0.9914714240135404},{"delta":0.7,"premium":1.2467481994704148,"strike":24.46860911052268,"iv":0.23694093643956154,"gamma":0.22602766229462468,"theta":-0.006963069048071904,"vega":0.02240118895946402,"rho":-0.014357797843468766,"breakevenPct":0.8460251449518945},{"delta":0.75,"premium":1.5533198664765593,"strike":24.809244296085065,"iv":0.26088905410650925,"gamma":0.18652275056730117,"theta":-0.007050845299307863,"vega":0.020605555011089648,"rho":-0.015459944683480513,"breakevenPct":0.7005788658902483},{"delta":0.8,"premium":2.4104103343465066,"strike":25.66869300911854,"iv":0.34798996960486345,"gamma":0.1257495440729482,"theta":-0.008704863221884504,"vega":0.018463221884498476,"rho":-0.016980636757276263,"breakevenPct":0.6905095014003662},{"delta":0.85,"premium":4.548816568047333,"strike":27.798816568047332,"iv":0.535525443786982,"gamma":0.0663591715976332,"theta":-0.011578698224852066,"vega":0.015421301775147932,"rho":-0.019530749119378653,"breakevenPct":0.7258753202391192}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":27.08792147582843,"iv":0.5477180488035291,"gamma":0.07767594912234033,"theta":-0.017985913946831307,"vega":0.018457698296345172,"rho":0.003305132416942038,"breakevenPct":17.262687770403197},{"delta":0.25,"premium":0.375,"strike":25.60736759804846,"iv":0.4084895789345844,"gamma":0.12033755890176695,"theta":-0.015337144544539126,"vega":0.02089841617191369,"rho":0.004170862752716269,"breakevenPct":10.94093765178675},{"delta":0.3,"premium":0.3798321775236053,"strike":24.806712899055785,"iv":0.32373834051559397,"gamma":0.16734453164482152,"theta":-0.013457117767243117,"vega":0.022761444346419697,"rho":0.005025900404157425,"breakevenPct":7.542891018699358},{"delta":0.35,"premium":0.39144739083096697,"strike":24.342104366761323,"iv":0.2707493375300749,"gamma":0.21522981902256424,"theta":-0.012142400541907315,"vega":0.024189822863217053,"rho":0.00587392633223981,"breakevenPct":5.608675309958523},{"delta":0.4,"premium":0.4126588369251564,"strike":23.957803876916145,"iv":0.22843898668810741,"gamma":0.25441178634881806,"theta":-0.0110415840139408,"vega":0.02514504296399274,"rho":0.00672716451189435,"breakevenPct":4.058337804616987},{"delta":0.45,"premium":0.46066866270337214,"strike":23.797771124322093,"iv":0.2159497730583745,"gamma":0.26928891651318604,"theta":-0.010538105236122287,"vega":0.024778923830413243,"rho":0.007594958392701839,"breakevenPct":3.580016170048941},{"delta":0.5,"premium":0.5086784884815878,"strike":23.63773837172804,"iv":0.2034605594286416,"gamma":0.28416604667755396,"theta":-0.010034626458303775,"vega":0.024412804696833747,"rho":0.008462752273509329,"breakevenPct":3.1016945354808945},{"delta":0.55,"premium":0.5566883142598036,"strike":23.47770561913399,"iv":0.1909713457989087,"gamma":0.299043176841922,"theta":-0.009531147680485262,"vega":0.024046685563254254,"rho":0.00933054615431682,"breakevenPct":2.6233729009128477},{"delta":0.6,"premium":0.6046981400380191,"strike":23.317672866539937,"iv":0.17848213216917583,"gamma":0.3139203070062899,"theta":-0.00902766890266675,"vega":0.023680566429674758,"rho":0.010198340035124308,"breakevenPct":2.145051266344802},{"delta":0.65,"premium":0.6527079658162349,"strike":23.157640113945885,"iv":0.16599291853944292,"gamma":0.3287974371706579,"theta":-0.008524190124848237,"vega":0.02331444729609526,"rho":0.011066133915931798,"breakevenPct":1.6667296317767546},{"delta":0.7,"premium":0.7028654628114447,"strike":22.996302628630392,"iv":0.15377165143971308,"gamma":0.3427367472533349,"theta":-0.008011410346862903,"vega":0.02291125827321986,"rho":0.011934399091738698,"breakevenPct":1.1920072222110853},{"delta":0.75,"premium":0.8945232802267138,"strike":22.749002219062305,"iv":0.15920416651616723,"gamma":0.29488734358616403,"theta":-0.0068858298322386925,"vega":0.02006570229407991,"rho":0.01283371575852858,"breakevenPct":0.9544214316354254},{"delta":0.8,"premium":1.086181097641983,"strike":22.501701809494215,"iv":0.1646366815926214,"gamma":0.2470379399189932,"theta":-0.005760249317614481,"vega":0.017220146314939958,"rho":0.013733032425318462,"breakevenPct":0.7168356410597654},{"delta":0.85,"premium":1.2778389150572518,"strike":22.254401399926127,"iv":0.17006919666907555,"gamma":0.19918853625182242,"theta":-0.004634668802990271,"vega":0.01437459033580001,"rho":0.014632349092108341,"breakevenPct":0.47924985048410584},{"delta":0.9,"premium":1.4694967324725212,"strike":22.007100990358037,"iv":0.1755017117455297,"gamma":0.15133913258465156,"theta":-0.0035090882883660607,"vega":0.01152903435666006,"rho":0.015531665758898224,"breakevenPct":0.24166405990844597}],"put":[{"delta":0.15,"premium":0.4,"strike":19.44624562990321,"iv":0.7166545766101295,"gamma":0.04993259655564442,"theta":-0.018439268497403464,"vega":0.015354829482210574,"rho":-0.003187976028030355,"breakevenPct":18.675296200242485},{"delta":0.2,"premium":0.40101111656530447,"strike":21.040444662612177,"iv":0.509387224330151,"gamma":0.08366605793862285,"theta":-0.01558471657213822,"vega":0.018446215088943466,"rho":-0.004172923490044457,"breakevenPct":11.87261508946681},{"delta":0.25,"premium":0.42202248912949575,"strike":21.88089956517983,"iv":0.4077360692439974,"gamma":0.1192812096732813,"theta":-0.013896798890207817,"vega":0.020915311874048808,"rho":-0.00517673808602644,"breakevenPct":8.37371017911899},{"delta":0.3,"premium":0.4520540780677973,"strike":22.360721040903965,"iv":0.35174518994374243,"gamma":0.15414772661656068,"theta":-0.012654344052392418,"vega":0.022622325557284974,"rho":-0.006186235337439408,"breakevenPct":6.453172660819108},{"delta":0.35,"premium":0.4835749649038207,"strike":22.78099953205094,"iv":0.3032931267779334,"gamma":0.18889063896159974,"theta":-0.011485438101847371,"vega":0.024203514236504534,"rho":-0.007196670833173337,"breakevenPct":4.793234128321435},{"delta":0.4,"premium":0.5304998666431782,"strike":23.09384574351747,"iv":0.27109626314910984,"gamma":0.21388098685487508,"theta":-0.010497763758001712,"vega":0.025012804966053005,"rho":-0.008203531929845518,"breakevenPct":3.6577887409295835},{"delta":0.45,"premium":0.5941851002783195,"strike":23.289800308548674,"iv":0.2565858624964484,"gamma":0.22826006112420674,"theta":-0.00970727838711858,"vega":0.024982232458169634,"rho":-0.009206503903131436,"breakevenPct":3.093017898077052},{"delta":0.5,"premium":0.6578703339134608,"strike":23.48575487357988,"iv":0.24207546184378687,"gamma":0.2426391353935384,"theta":-0.008916793016235446,"vega":0.024951659950286267,"rho":-0.010209475876417353,"breakevenPct":2.528247055224521},{"delta":0.55,"premium":0.7215555675486022,"strike":23.681709438611083,"iv":0.22756506119112538,"gamma":0.2570182096628701,"theta":-0.008126307645352313,"vega":0.024921087442402897,"rho":-0.011212447849703272,"breakevenPct":1.9634762123719889},{"delta":0.6,"premium":0.7852408011837433,"strike":23.877664003642288,"iv":0.21305466053846392,"gamma":0.27139728393220175,"theta":-0.007335822274469179,"vega":0.02489051493451953,"rho":-0.012215419822989187,"breakevenPct":1.3987053695194582},{"delta":0.65,"premium":0.940176532464271,"strike":24.1279739249603,"iv":0.2129928187726139,"gamma":0.2655325740219481,"theta":-0.006875292796835944,"vega":0.024196822907838388,"rho":-0.013255651003457021,"breakevenPct":0.9914714240135404},{"delta":0.7,"premium":1.2467481994704148,"strike":24.46860911052268,"iv":0.23694093643956154,"gamma":0.22602766229462468,"theta":-0.006963069048071904,"vega":0.02240118895946402,"rho":-0.014357797843468766,"breakevenPct":0.8460251449518945},{"delta":0.75,"premium":1.5533198664765593,"strike":24.809244296085065,"iv":0.26088905410650925,"gamma":0.18652275056730117,"theta":-0.007050845299307863,"vega":0.020605555011089648,"rho":-0.015459944683480513,"breakevenPct":0.7005788658902483},{"delta":0.8,"premium":2.4104103343465066,"strike":25.66869300911854,"iv":0.34798996960486345,"gamma":0.1257495440729482,"theta":-0.008704863221884504,"vega":0.018463221884498476,"rho":-0.016980636757276263,"breakevenPct":0.6905095014003662},{"delta":0.85,"premium":4.548816568047333,"strike":27.798816568047332,"iv":0.535525443786982,"gamma":0.0663591715976332,"theta":-0.011578698224852066,"vega":0.015421301775147932,"rho":-0.019530749119378653,"breakevenPct":0.7258753202391192}]}},"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"}}