{"symbol":"FTRE","url":"https://intraalpha.com/companies/FTRE","capturedAt":"2026-10-23T02:21:21.911Z","state":"partial","quote":{"symbol":"FTRE","last_price":23.95,"prev_close":24.06,"regular_close":23.92,"change":-0.11,"change_pct":-0.4572,"regular_change":-0.14,"regular_change_pct":-0.5819,"extended_change":0.03,"extended_change_pct":0.1254,"bid":22.54,"ask":25,"bid_size":200,"ask_size":100,"volume":1986998,"vwap":23.965514,"open":23.95,"high":24.835,"low":23.24,"close":23.92,"trade_count":21331,"last_trade_at":"2026-10-22T20:53:25.814163605Z","last_quote_at":"2026-10-22T23:56:46.66436458Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:21.02984442-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:30.357Z","bars":[{"c":22.85,"h":22.85,"l":22.85,"n":13,"o":22.85,"t":"2026-10-16T09:10:00Z","v":392,"vw":22.85},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-16T09:15:00Z","v":100,"vw":23.12},{"c":22.77,"h":22.85,"l":22.77,"n":2,"o":22.85,"t":"2026-10-16T11:00:00Z","v":623,"vw":22.798636},{"c":22.7,"h":22.76,"l":22.65,"n":31,"o":22.76,"t":"2026-10-16T11:05:00Z","v":2104,"vw":22.68},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-16T12:30:00Z","v":250,"vw":22.75},{"c":22.89,"h":23,"l":22.73,"n":27,"o":23,"t":"2026-10-16T13:00:00Z","v":2669,"vw":22.925874},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-16T13:20:00Z","v":200,"vw":23},{"c":23.135,"h":23.135,"l":22.72,"n":89,"o":23.04,"t":"2026-10-16T13:30:00Z","v":30455,"vw":23.043064},{"c":22.83,"h":22.92,"l":22.77,"n":168,"o":22.88,"t":"2026-10-16T13:35:00Z","v":13526,"vw":22.845807},{"c":22.77,"h":22.82,"l":22.73,"n":45,"o":22.82,"t":"2026-10-16T13:40:00Z","v":2192,"vw":22.771895},{"c":22.47,"h":22.75,"l":22.39,"n":130,"o":22.75,"t":"2026-10-16T13:45:00Z","v":13209,"vw":22.587378},{"c":22.48,"h":22.51,"l":22.375,"n":129,"o":22.38,"t":"2026-10-16T13:50:00Z","v":6994,"vw":22.442173},{"c":22.52,"h":22.52,"l":22.445,"n":95,"o":22.48,"t":"2026-10-16T13:55:00Z","v":9080,"vw":22.471447},{"c":22.465,"h":22.55,"l":22.45,"n":99,"o":22.49,"t":"2026-10-16T14:00:00Z","v":6882,"vw":22.500078},{"c":22.32,"h":22.51,"l":22.1001,"n":214,"o":22.4868,"t":"2026-10-16T14:05:00Z","v":22248,"vw":22.318121},{"c":22.34,"h":22.34,"l":22.16,"n":221,"o":22.3,"t":"2026-10-16T14:10:00Z","v":20373,"vw":22.251039},{"c":22.41,"h":22.5008,"l":22.3,"n":124,"o":22.3,"t":"2026-10-16T14:15:00Z","v":8175,"vw":22.399322},{"c":22.53,"h":22.53,"l":22.41,"n":40,"o":22.41,"t":"2026-10-16T14:20:00Z","v":2237,"vw":22.440369},{"c":22.32,"h":22.58,"l":22.32,"n":163,"o":22.58,"t":"2026-10-16T14:25:00Z","v":181452,"vw":22.503452},{"c":22.28,"h":22.31,"l":22.25,"n":114,"o":22.25,"t":"2026-10-16T14:30:00Z","v":3669,"vw":22.274202},{"c":22.2,"h":22.31,"l":22.2,"n":78,"o":22.26,"t":"2026-10-16T14:35:00Z","v":5269,"vw":22.258476},{"c":22.18,"h":22.21,"l":22.12,"n":167,"o":22.2,"t":"2026-10-16T14:40:00Z","v":8651,"vw":22.178373},{"c":22.175,"h":22.21,"l":22.165,"n":64,"o":22.165,"t":"2026-10-16T14:45:00Z","v":3969,"vw":22.18476},{"c":22.11,"h":22.2,"l":22.09,"n":169,"o":22.1439,"t":"2026-10-16T14:50:00Z","v":7618,"vw":22.137652},{"c":22.18,"h":22.26,"l":22.08,"n":369,"o":22.11,"t":"2026-10-16T14:55:00Z","v":27323,"vw":22.144799},{"c":22.14,"h":22.15,"l":22.05,"n":82,"o":22.15,"t":"2026-10-16T15:00:00Z","v":9568,"vw":22.120708},{"c":22.15,"h":22.28,"l":22.13,"n":182,"o":22.14,"t":"2026-10-16T15:05:00Z","v":10148,"vw":22.171018},{"c":22.235,"h":22.24,"l":22.15,"n":68,"o":22.15,"t":"2026-10-16T15:10:00Z","v":4280,"vw":22.211055},{"c":22.24,"h":22.24,"l":22.16,"n":75,"o":22.22,"t":"2026-10-16T15:15:00Z","v":4728,"vw":22.214488},{"c":22.34,"h":22.34,"l":22.24,"n":107,"o":22.27,"t":"2026-10-16T15:20:00Z","v":5698,"vw":22.273566},{"c":22.305,"h":22.335,"l":22.3,"n":104,"o":22.335,"t":"2026-10-16T15:25:00Z","v":7006,"vw":22.319017},{"c":22.295,"h":22.34,"l":22.29,"n":77,"o":22.3,"t":"2026-10-16T15:30:00Z","v":4527,"vw":22.321752},{"c":22.305,"h":22.305,"l":22.27,"n":69,"o":22.27,"t":"2026-10-16T15:35:00Z","v":3549,"vw":22.295962},{"c":22.325,"h":22.33,"l":22.246,"n":174,"o":22.28,"t":"2026-10-16T15:40:00Z","v":7511,"vw":22.28827},{"c":22.36,"h":22.36,"l":22.29,"n":80,"o":22.33,"t":"2026-10-16T15:45:00Z","v":5461,"vw":22.32778},{"c":22.17,"h":22.35,"l":22.17,"n":147,"o":22.35,"t":"2026-10-16T15:50:00Z","v":9570,"vw":22.245492},{"c":22.08,"h":22.165,"l":22.03,"n":139,"o":22.165,"t":"2026-10-16T15:55:00Z","v":18256,"vw":22.132652},{"c":22.03,"h":22.07,"l":22,"n":221,"o":22.05,"t":"2026-10-16T16:00:00Z","v":19858,"vw":22.041311},{"c":22.05,"h":22.08,"l":22,"n":103,"o":22.03,"t":"2026-10-16T16:05:00Z","v":13863,"vw":22.038157},{"c":22.07,"h":22.115,"l":22.045,"n":137,"o":22.045,"t":"2026-10-16T16:10:00Z","v":16189,"vw":22.102445},{"c":22.18,"h":22.18,"l":22.08,"n":110,"o":22.1,"t":"2026-10-16T16:15:00Z","v":7833,"vw":22.100265},{"c":22.11,"h":22.185,"l":22.11,"n":114,"o":22.185,"t":"2026-10-16T16:20:00Z","v":4890,"vw":22.164846},{"c":22.085,"h":22.09,"l":22.085,"n":54,"o":22.09,"t":"2026-10-16T16:25:00Z","v":2028,"vw":22.087211},{"c":22.05,"h":22.07,"l":22.02,"n":84,"o":22.05,"t":"2026-10-16T16:30:00Z","v":3827,"vw":22.050208},{"c":22.08,"h":22.1,"l":22.06,"n":63,"o":22.06,"t":"2026-10-16T16:35:00Z","v":3133,"vw":22.083816},{"c":22.18,"h":22.18,"l":22.1,"n":124,"o":22.1,"t":"2026-10-16T16:40:00Z","v":4590,"vw":22.127049},{"c":22.205,"h":22.235,"l":22.13,"n":198,"o":22.185,"t":"2026-10-16T16:45:00Z","v":9116,"vw":22.186094},{"c":22.26,"h":22.26,"l":22.195,"n":158,"o":22.23,"t":"2026-10-16T16:50:00Z","v":6994,"vw":22.222194},{"c":22.385,"h":22.3925,"l":22.3,"n":96,"o":22.3,"t":"2026-10-16T16:55:00Z","v":4955,"vw":22.359573},{"c":22.215,"h":22.4,"l":22.2,"n":110,"o":22.395,"t":"2026-10-16T17:00:00Z","v":5145,"vw":22.304302},{"c":22.13,"h":22.19,"l":22.12,"n":90,"o":22.16,"t":"2026-10-16T17:05:00Z","v":5829,"vw":22.163222},{"c":22.11,"h":22.18,"l":22.09,"n":117,"o":22.175,"t":"2026-10-16T17:10:00Z","v":4939,"vw":22.136978},{"c":22.085,"h":22.14,"l":22.07,"n":195,"o":22.115,"t":"2026-10-16T17:15:00Z","v":14527,"vw":22.111116},{"c":22.035,"h":22.07,"l":22,"n":157,"o":22.04,"t":"2026-10-16T17:20:00Z","v":7409,"vw":22.030207},{"c":22.035,"h":22.06,"l":22.035,"n":80,"o":22.06,"t":"2026-10-16T17:25:00Z","v":3470,"vw":22.040196},{"c":22.205,"h":22.235,"l":22.06,"n":215,"o":22.06,"t":"2026-10-16T17:30:00Z","v":13423,"vw":22.153185},{"c":22.13,"h":22.23,"l":22.1,"n":170,"o":22.205,"t":"2026-10-16T17:35:00Z","v":9392,"vw":22.171359},{"c":22.165,"h":22.25,"l":22.1,"n":155,"o":22.13,"t":"2026-10-16T17:40:00Z","v":7364,"vw":22.185013},{"c":22.14,"h":22.165,"l":22.105,"n":115,"o":22.165,"t":"2026-10-16T17:45:00Z","v":5044,"vw":22.146868},{"c":22.035,"h":22.16,"l":22.03,"n":123,"o":22.14,"t":"2026-10-16T17:50:00Z","v":7073,"vw":22.107491},{"c":21.925,"h":22.045,"l":21.9,"n":98,"o":22.045,"t":"2026-10-16T17:55:00Z","v":5017,"vw":21.98358},{"c":21.92,"h":22,"l":21.88,"n":304,"o":21.94,"t":"2026-10-16T18:00:00Z","v":16095,"vw":21.91879},{"c":21.94,"h":22.01,"l":21.9295,"n":223,"o":21.9295,"t":"2026-10-16T18:05:00Z","v":12065,"vw":21.966991},{"c":21.98,"h":21.98,"l":21.925,"n":159,"o":21.93,"t":"2026-10-16T18:10:00Z","v":5778,"vw":21.942333},{"c":21.92,"h":21.975,"l":21.86,"n":229,"o":21.97,"t":"2026-10-16T18:15:00Z","v":19157,"vw":21.897639},{"c":21.94,"h":21.94,"l":21.87,"n":225,"o":21.925,"t":"2026-10-16T18:20:00Z","v":12378,"vw":21.909485},{"c":21.96,"h":21.96,"l":21.915,"n":312,"o":21.94,"t":"2026-10-16T18:25:00Z","v":8645,"vw":21.934324},{"c":22.04,"h":22.04,"l":21.95,"n":219,"o":21.96,"t":"2026-10-16T18:30:00Z","v":9349,"vw":21.985679},{"c":22.08,"h":22.08,"l":22.02,"n":120,"o":22.04,"t":"2026-10-16T18:35:00Z","v":6755,"vw":22.052127},{"c":22.03,"h":22.1,"l":22.03,"n":147,"o":22.09,"t":"2026-10-16T18:40:00Z","v":5903,"vw":22.062385},{"c":22.06,"h":22.06,"l":21.99,"n":208,"o":22.06,"t":"2026-10-16T18:45:00Z","v":11725,"vw":22.025768},{"c":22,"h":22.08,"l":22,"n":132,"o":22.06,"t":"2026-10-16T18:50:00Z","v":7863,"vw":22.041747},{"c":22.02,"h":22.02,"l":21.99,"n":93,"o":21.995,"t":"2026-10-16T18:55:00Z","v":4096,"vw":21.998069},{"c":22.02,"h":22.02,"l":21.97,"n":156,"o":22,"t":"2026-10-16T19:00:00Z","v":8418,"vw":22.000984},{"c":22,"h":22.03,"l":21.97,"n":155,"o":22,"t":"2026-10-16T19:05:00Z","v":8397,"vw":22.004379},{"c":22.12,"h":22.15,"l":22,"n":234,"o":22,"t":"2026-10-16T19:10:00Z","v":11919,"vw":22.076544},{"c":22.14,"h":22.18,"l":22.11,"n":205,"o":22.12,"t":"2026-10-16T19:15:00Z","v":9835,"vw":22.146117},{"c":22.5,"h":22.51,"l":22.16,"n":507,"o":22.16,"t":"2026-10-16T19:20:00Z","v":41009,"vw":22.324861},{"c":22.41,"h":22.5,"l":22.4,"n":378,"o":22.48,"t":"2026-10-16T19:25:00Z","v":30015,"vw":22.438819},{"c":22.365,"h":22.41,"l":22.35,"n":384,"o":22.38,"t":"2026-10-16T19:30:00Z","v":20431,"vw":22.36998},{"c":22.4,"h":22.4,"l":22.315,"n":373,"o":22.36,"t":"2026-10-16T19:35:00Z","v":37955,"vw":22.361757},{"c":22.375,"h":22.47,"l":22.375,"n":485,"o":22.41,"t":"2026-10-16T19:40:00Z","v":26226,"vw":22.440397},{"c":22.355,"h":22.45,"l":22.325,"n":492,"o":22.39,"t":"2026-10-16T19:45:00Z","v":27390,"vw":22.384241},{"c":22.375,"h":22.53,"l":22.32,"n":1702,"o":22.362,"t":"2026-10-16T19:50:00Z","v":198915,"vw":22.440885},{"c":22.51,"h":22.54,"l":22.38,"n":2760,"o":22.38,"t":"2026-10-16T19:55:00Z","v":274538,"vw":22.498047},{"c":22.49,"h":22.49,"l":22.49,"n":41,"o":22.49,"t":"2026-10-16T20:00:00Z","v":356986,"vw":22.49},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-16T23:05:00Z","v":100,"vw":22.93},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-19T08:05:00Z","v":103,"vw":22.5},{"c":22.46,"h":22.46,"l":22.46,"n":21,"o":22.46,"t":"2026-10-19T11:05:00Z","v":660,"vw":22.46},{"c":22.58,"h":22.58,"l":22.58,"n":3,"o":22.58,"t":"2026-10-19T11:50:00Z","v":151,"vw":22.58},{"c":22.54,"h":22.55,"l":22.54,"n":2,"o":22.55,"t":"2026-10-19T11:55:00Z","v":214,"vw":22.545},{"c":22.775,"h":22.89,"l":22.49,"n":80,"o":22.49,"t":"2026-10-19T13:30:00Z","v":14845,"vw":22.540775},{"c":22.625,"h":22.97,"l":22.625,"n":43,"o":22.775,"t":"2026-10-19T13:35:00Z","v":2215,"vw":22.908401},{"c":22.63,"h":22.66,"l":22.43,"n":173,"o":22.6,"t":"2026-10-19T13:40:00Z","v":11517,"vw":22.570528},{"c":22.52,"h":22.79,"l":22.42,"n":168,"o":22.79,"t":"2026-10-19T13:45:00Z","v":9554,"vw":22.510754},{"c":22.52,"h":22.645,"l":22.47,"n":260,"o":22.5,"t":"2026-10-19T13:50:00Z","v":99655,"vw":22.514488},{"c":22.68,"h":22.68,"l":22.45,"n":117,"o":22.45,"t":"2026-10-19T13:55:00Z","v":9723,"vw":22.638563},{"c":22.46,"h":22.68,"l":22.46,"n":197,"o":22.58,"t":"2026-10-19T14:00:00Z","v":9654,"vw":22.545522},{"c":22.625,"h":22.64,"l":22.55,"n":189,"o":22.57,"t":"2026-10-19T14:05:00Z","v":10793,"vw":22.60109},{"c":22.815,"h":22.82,"l":22.64,"n":181,"o":22.64,"t":"2026-10-19T14:10:00Z","v":14102,"vw":22.708124},{"c":22.73,"h":22.85,"l":22.73,"n":240,"o":22.85,"t":"2026-10-19T14:15:00Z","v":70076,"vw":22.8074},{"c":22.68,"h":22.7639,"l":22.635,"n":190,"o":22.73,"t":"2026-10-19T14:20:00Z","v":7582,"vw":22.695186},{"c":22.81,"h":22.81,"l":22.625,"n":136,"o":22.63,"t":"2026-10-19T14:25:00Z","v":11131,"vw":22.734694},{"c":22.74,"h":22.825,"l":22.73,"n":262,"o":22.825,"t":"2026-10-19T14:30:00Z","v":10337,"vw":22.768906},{"c":22.815,"h":22.84,"l":22.74,"n":371,"o":22.74,"t":"2026-10-19T14:35:00Z","v":22995,"vw":22.795692},{"c":22.75,"h":22.78,"l":22.72,"n":149,"o":22.78,"t":"2026-10-19T14:40:00Z","v":4438,"vw":22.751845},{"c":22.765,"h":22.8,"l":22.75,"n":236,"o":22.75,"t":"2026-10-19T14:45:00Z","v":13727,"vw":22.783975},{"c":22.78,"h":22.84,"l":22.77,"n":351,"o":22.79,"t":"2026-10-19T14:50:00Z","v":28376,"vw":22.800645},{"c":22.795,"h":22.935,"l":22.77,"n":307,"o":22.79,"t":"2026-10-19T14:55:00Z","v":16566,"vw":22.86509},{"c":22.85,"h":22.87,"l":22.75,"n":257,"o":22.8,"t":"2026-10-19T15:00:00Z","v":14706,"vw":22.814034},{"c":22.86,"h":22.88,"l":22.82,"n":180,"o":22.82,"t":"2026-10-19T15:05:00Z","v":6865,"vw":22.851239},{"c":22.895,"h":22.94,"l":22.86,"n":215,"o":22.87,"t":"2026-10-19T15:10:00Z","v":9114,"vw":22.901681},{"c":22.9,"h":22.93,"l":22.85,"n":180,"o":22.85,"t":"2026-10-19T15:15:00Z","v":5131,"vw":22.908212},{"c":22.87,"h":22.905,"l":22.85,"n":192,"o":22.88,"t":"2026-10-19T15:20:00Z","v":8625,"vw":22.881239},{"c":22.93,"h":22.935,"l":22.875,"n":104,"o":22.88,"t":"2026-10-19T15:25:00Z","v":3936,"vw":22.910163},{"c":22.89,"h":22.93,"l":22.89,"n":97,"o":22.93,"t":"2026-10-19T15:30:00Z","v":3384,"vw":22.912022},{"c":22.97,"h":23.01,"l":22.9,"n":224,"o":22.94,"t":"2026-10-19T15:35:00Z","v":19512,"vw":22.953433},{"c":23,"h":23,"l":22.96,"n":120,"o":22.96,"t":"2026-10-19T15:40:00Z","v":3510,"vw":22.984886},{"c":22.97,"h":22.98,"l":22.95,"n":169,"o":22.96,"t":"2026-10-19T15:45:00Z","v":6097,"vw":22.95693},{"c":22.93,"h":22.96,"l":22.91,"n":134,"o":22.96,"t":"2026-10-19T15:50:00Z","v":4278,"vw":22.930989},{"c":22.92,"h":22.9699,"l":22.9,"n":93,"o":22.95,"t":"2026-10-19T15:55:00Z","v":5026,"vw":22.923678},{"c":22.905,"h":22.94,"l":22.9,"n":69,"o":22.94,"t":"2026-10-19T16:00:00Z","v":2584,"vw":22.916861},{"c":22.89,"h":22.915,"l":22.865,"n":121,"o":22.915,"t":"2026-10-19T16:05:00Z","v":9739,"vw":22.873229},{"c":22.915,"h":22.93,"l":22.89,"n":129,"o":22.89,"t":"2026-10-19T16:10:00Z","v":6051,"vw":22.911968},{"c":22.77,"h":22.895,"l":22.77,"n":198,"o":22.87,"t":"2026-10-19T16:15:00Z","v":8528,"vw":22.863238},{"c":22.84,"h":22.86,"l":22.79,"n":145,"o":22.8,"t":"2026-10-19T16:20:00Z","v":5563,"vw":22.826938},{"c":22.86,"h":22.87,"l":22.79,"n":150,"o":22.845,"t":"2026-10-19T16:25:00Z","v":65061,"vw":22.868358},{"c":22.87,"h":22.94,"l":22.855,"n":167,"o":22.865,"t":"2026-10-19T16:30:00Z","v":13618,"vw":22.891965},{"c":22.95,"h":22.95,"l":22.89,"n":62,"o":22.89,"t":"2026-10-19T16:35:00Z","v":2353,"vw":22.93125},{"c":23.04,"h":23.04,"l":22.94,"n":177,"o":22.96,"t":"2026-10-19T16:40:00Z","v":9110,"vw":22.989336},{"c":22.82,"h":23.02,"l":22.82,"n":154,"o":23.02,"t":"2026-10-19T16:45:00Z","v":8159,"vw":22.946881},{"c":22.84,"h":22.86,"l":22.82,"n":103,"o":22.82,"t":"2026-10-19T16:50:00Z","v":3868,"vw":22.834615},{"c":22.845,"h":22.875,"l":22.82,"n":104,"o":22.82,"t":"2026-10-19T16:55:00Z","v":5551,"vw":22.849517},{"c":22.82,"h":22.835,"l":22.78,"n":129,"o":22.835,"t":"2026-10-19T17:00:00Z","v":5468,"vw":22.804355},{"c":22.87,"h":22.87,"l":22.825,"n":148,"o":22.825,"t":"2026-10-19T17:05:00Z","v":5433,"vw":22.847845},{"c":22.79,"h":22.905,"l":22.75,"n":381,"o":22.88,"t":"2026-10-19T17:10:00Z","v":22778,"vw":22.852655},{"c":22.82,"h":22.82,"l":22.785,"n":177,"o":22.79,"t":"2026-10-19T17:15:00Z","v":3748,"vw":22.794286},{"c":22.85,"h":22.85,"l":22.77,"n":202,"o":22.79,"t":"2026-10-19T17:20:00Z","v":5569,"vw":22.800788},{"c":22.84,"h":22.85,"l":22.8,"n":186,"o":22.83,"t":"2026-10-19T17:25:00Z","v":6227,"vw":22.823093},{"c":22.815,"h":22.84,"l":22.79,"n":164,"o":22.84,"t":"2026-10-19T17:30:00Z","v":7642,"vw":22.811958},{"c":22.76,"h":22.815,"l":22.75,"n":177,"o":22.815,"t":"2026-10-19T17:35:00Z","v":8781,"vw":22.776293},{"c":22.775,"h":22.8,"l":22.76,"n":237,"o":22.78,"t":"2026-10-19T17:40:00Z","v":6649,"vw":22.776533},{"c":22.79,"h":22.8,"l":22.76,"n":185,"o":22.775,"t":"2026-10-19T17:45:00Z","v":9768,"vw":22.777916},{"c":22.79,"h":22.8,"l":22.77,"n":209,"o":22.785,"t":"2026-10-19T17:50:00Z","v":6715,"vw":22.779956},{"c":22.705,"h":22.81,"l":22.69,"n":215,"o":22.81,"t":"2026-10-19T17:55:00Z","v":9182,"vw":22.761555},{"c":22.72,"h":22.73,"l":22.68,"n":98,"o":22.705,"t":"2026-10-19T18:00:00Z","v":2033,"vw":22.707932},{"c":22.71,"h":22.73,"l":22.71,"n":163,"o":22.73,"t":"2026-10-19T18:05:00Z","v":3630,"vw":22.713521},{"c":22.69,"h":22.695,"l":22.655,"n":393,"o":22.69,"t":"2026-10-19T18:10:00Z","v":22400,"vw":22.677246},{"c":22.765,"h":22.765,"l":22.68,"n":177,"o":22.68,"t":"2026-10-19T18:15:00Z","v":7490,"vw":22.729163},{"c":22.69,"h":22.74,"l":22.69,"n":200,"o":22.74,"t":"2026-10-19T18:20:00Z","v":7113,"vw":22.716228},{"c":22.69,"h":22.71,"l":22.67,"n":143,"o":22.71,"t":"2026-10-19T18:25:00Z","v":6780,"vw":22.682163},{"c":22.6,"h":22.7,"l":22.6,"n":255,"o":22.7,"t":"2026-10-19T18:30:00Z","v":10955,"vw":22.658761},{"c":22.625,"h":22.64,"l":22.58,"n":181,"o":22.58,"t":"2026-10-19T18:35:00Z","v":6036,"vw":22.608488},{"c":22.665,"h":22.665,"l":22.635,"n":139,"o":22.64,"t":"2026-10-19T18:40:00Z","v":4629,"vw":22.649599},{"c":22.69,"h":22.74,"l":22.66,"n":192,"o":22.66,"t":"2026-10-19T18:45:00Z","v":13184,"vw":22.704692},{"c":22.62,"h":22.695,"l":22.62,"n":168,"o":22.695,"t":"2026-10-19T18:50:00Z","v":6114,"vw":22.662854},{"c":22.69,"h":22.69,"l":22.59,"n":239,"o":22.605,"t":"2026-10-19T18:55:00Z","v":8384,"vw":22.619999},{"c":22.57,"h":22.67,"l":22.57,"n":184,"o":22.67,"t":"2026-10-19T19:00:00Z","v":11778,"vw":22.61434},{"c":22.55,"h":22.57,"l":22.52,"n":221,"o":22.57,"t":"2026-10-19T19:05:00Z","v":7368,"vw":22.551061},{"c":22.52,"h":22.55,"l":22.51,"n":164,"o":22.55,"t":"2026-10-19T19:10:00Z","v":5669,"vw":22.520813},{"c":22.51,"h":22.53,"l":22.49,"n":241,"o":22.49,"t":"2026-10-19T19:15:00Z","v":10569,"vw":22.511931},{"c":22.51,"h":22.53,"l":22.5,"n":170,"o":22.53,"t":"2026-10-19T19:20:00Z","v":7300,"vw":22.513751},{"c":22.5,"h":22.53,"l":22.48,"n":335,"o":22.53,"t":"2026-10-19T19:25:00Z","v":17561,"vw":22.505322},{"c":22.49,"h":22.55,"l":22.49,"n":309,"o":22.5,"t":"2026-10-19T19:30:00Z","v":16872,"vw":22.519749},{"c":22.53,"h":22.545,"l":22.47,"n":350,"o":22.48,"t":"2026-10-19T19:35:00Z","v":22293,"vw":22.515343},{"c":22.495,"h":22.53,"l":22.49,"n":335,"o":22.53,"t":"2026-10-19T19:40:00Z","v":17424,"vw":22.511461},{"c":22.47,"h":22.515,"l":22.47,"n":592,"o":22.495,"t":"2026-10-19T19:45:00Z","v":25526,"vw":22.498861},{"c":22.44,"h":22.52,"l":22.43,"n":730,"o":22.47,"t":"2026-10-19T19:50:00Z","v":42960,"vw":22.484451},{"c":22.44,"h":22.44,"l":22.38,"n":2018,"o":22.415,"t":"2026-10-19T19:55:00Z","v":127222,"vw":22.407998},{"c":22.48,"h":22.48,"l":22.42,"n":25,"o":22.42,"t":"2026-10-19T20:00:00Z","v":183031,"vw":22.424728},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-20T11:30:00Z","v":100,"vw":22.25},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-10-20T12:15:00Z","v":401,"vw":22.5},{"c":23.08,"h":23.08,"l":22.45,"n":30,"o":22.45,"t":"2026-10-20T12:20:00Z","v":779,"vw":22.627966},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-20T12:30:00Z","v":200,"vw":22.51},{"c":22.8218,"h":22.8218,"l":22.8218,"n":1,"o":22.8218,"t":"2026-10-20T12:35:00Z","v":100,"vw":22.8218},{"c":22.79,"h":22.96,"l":22.305,"n":244,"o":22.55,"t":"2026-10-20T13:30:00Z","v":41009,"vw":22.803077},{"c":22.905,"h":23.03,"l":22.56,"n":218,"o":22.81,"t":"2026-10-20T13:35:00Z","v":34141,"vw":22.847594},{"c":22.71,"h":22.915,"l":22.7,"n":68,"o":22.88,"t":"2026-10-20T13:40:00Z","v":3875,"vw":22.835413},{"c":22.77,"h":22.795,"l":22.77,"n":27,"o":22.775,"t":"2026-10-20T13:45:00Z","v":853,"vw":22.782143},{"c":22.735,"h":22.9,"l":22.64,"n":210,"o":22.7,"t":"2026-10-20T13:50:00Z","v":12519,"vw":22.767953},{"c":23.04,"h":23.08,"l":22.8,"n":143,"o":22.81,"t":"2026-10-20T13:55:00Z","v":108726,"vw":22.843619},{"c":22.835,"h":23.09,"l":22.835,"n":91,"o":23,"t":"2026-10-20T14:00:00Z","v":142606,"vw":22.975503},{"c":22.97,"h":22.99,"l":22.78,"n":150,"o":22.835,"t":"2026-10-20T14:05:00Z","v":10294,"vw":22.857847},{"c":23.06,"h":23.065,"l":22.91,"n":147,"o":22.93,"t":"2026-10-20T14:10:00Z","v":9012,"vw":22.959389},{"c":23.06,"h":23.14,"l":23,"n":271,"o":23.065,"t":"2026-10-20T14:15:00Z","v":30934,"vw":23.071462},{"c":23.095,"h":23.13,"l":23.04,"n":92,"o":23.1,"t":"2026-10-20T14:20:00Z","v":9009,"vw":23.090886},{"c":23.07,"h":23.105,"l":22.99,"n":194,"o":23.105,"t":"2026-10-20T14:25:00Z","v":10501,"vw":23.057559},{"c":23.115,"h":23.12,"l":23.07,"n":110,"o":23.095,"t":"2026-10-20T14:30:00Z","v":6817,"vw":23.093725},{"c":23.12,"h":23.12,"l":23.1,"n":46,"o":23.11,"t":"2026-10-20T14:35:00Z","v":1695,"vw":23.115454},{"c":23.13,"h":23.179,"l":23.09,"n":208,"o":23.1,"t":"2026-10-20T14:40:00Z","v":15843,"vw":23.139177},{"c":23.12,"h":23.2,"l":23.095,"n":202,"o":23.095,"t":"2026-10-20T14:45:00Z","v":12019,"vw":23.143451},{"c":23.12,"h":23.19,"l":23.115,"n":217,"o":23.115,"t":"2026-10-20T14:50:00Z","v":14230,"vw":23.175708},{"c":23.236,"h":23.2496,"l":23.115,"n":217,"o":23.115,"t":"2026-10-20T14:55:00Z","v":14941,"vw":23.186154},{"c":23.21,"h":23.2335,"l":23.155,"n":271,"o":23.2,"t":"2026-10-20T15:00:00Z","v":21979,"vw":23.194334},{"c":23.2,"h":23.26,"l":23.2,"n":98,"o":23.23,"t":"2026-10-20T15:05:00Z","v":5192,"vw":23.233809},{"c":23.165,"h":23.25,"l":23.08,"n":209,"o":23.2125,"t":"2026-10-20T15:10:00Z","v":17310,"vw":23.166201},{"c":23.28,"h":23.28,"l":23.15,"n":226,"o":23.15,"t":"2026-10-20T15:15:00Z","v":16607,"vw":23.208983},{"c":23.39,"h":23.465,"l":23.25,"n":285,"o":23.25,"t":"2026-10-20T15:20:00Z","v":32685,"vw":23.42028},{"c":23.31,"h":23.4,"l":23.31,"n":193,"o":23.39,"t":"2026-10-20T15:25:00Z","v":11765,"vw":23.372188},{"c":23.28,"h":23.29,"l":23.24,"n":109,"o":23.26,"t":"2026-10-20T15:30:00Z","v":5736,"vw":23.272605},{"c":23.325,"h":23.36,"l":23.28,"n":120,"o":23.28,"t":"2026-10-20T15:35:00Z","v":4501,"vw":23.303683},{"c":23.37,"h":23.39,"l":23.37,"n":96,"o":23.37,"t":"2026-10-20T15:40:00Z","v":5074,"vw":23.377894},{"c":23.36,"h":23.38,"l":23.34,"n":94,"o":23.35,"t":"2026-10-20T15:45:00Z","v":3960,"vw":23.369563},{"c":23.365,"h":23.365,"l":23.325,"n":80,"o":23.34,"t":"2026-10-20T15:50:00Z","v":12905,"vw":23.34557},{"c":23.37,"h":23.38,"l":23.34,"n":69,"o":23.38,"t":"2026-10-20T15:55:00Z","v":9047,"vw":23.351778},{"c":23.3201,"h":23.35,"l":23.32,"n":112,"o":23.35,"t":"2026-10-20T16:00:00Z","v":4048,"vw":23.334651},{"c":23.35,"h":23.35,"l":23.32,"n":52,"o":23.33,"t":"2026-10-20T16:05:00Z","v":1735,"vw":23.338919},{"c":23.29,"h":23.34,"l":23.23,"n":228,"o":23.34,"t":"2026-10-20T16:10:00Z","v":8975,"vw":23.276026},{"c":23.275,"h":23.31,"l":23.275,"n":49,"o":23.31,"t":"2026-10-20T16:15:00Z","v":1647,"vw":23.280376},{"c":23.3,"h":23.32,"l":23.24,"n":201,"o":23.26,"t":"2026-10-20T16:20:00Z","v":10954,"vw":23.293432},{"c":23.39,"h":23.39,"l":23.29,"n":109,"o":23.3092,"t":"2026-10-20T16:25:00Z","v":5327,"vw":23.337775},{"c":23.36,"h":23.4,"l":23.34,"n":174,"o":23.37,"t":"2026-10-20T16:30:00Z","v":17489,"vw":23.376696},{"c":23.35,"h":23.37,"l":23.35,"n":77,"o":23.37,"t":"2026-10-20T16:35:00Z","v":4524,"vw":23.367071},{"c":23.355,"h":23.37,"l":23.355,"n":29,"o":23.37,"t":"2026-10-20T16:40:00Z","v":1409,"vw":23.3625},{"c":23.35,"h":23.37,"l":23.34,"n":107,"o":23.37,"t":"2026-10-20T16:45:00Z","v":3918,"vw":23.361505},{"c":23.33,"h":23.38,"l":23.3,"n":118,"o":23.37,"t":"2026-10-20T16:50:00Z","v":5407,"vw":23.354338},{"c":23.315,"h":23.33,"l":23.29,"n":131,"o":23.3,"t":"2026-10-20T16:55:00Z","v":4743,"vw":23.314428},{"c":23.335,"h":23.39,"l":23.32,"n":187,"o":23.32,"t":"2026-10-20T17:00:00Z","v":47566,"vw":23.354629},{"c":23.4,"h":23.4,"l":23.28,"n":83,"o":23.3305,"t":"2026-10-20T17:05:00Z","v":4033,"vw":23.34139},{"c":23.36,"h":23.42,"l":23.36,"n":139,"o":23.4,"t":"2026-10-20T17:10:00Z","v":6414,"vw":23.379455},{"c":23.435,"h":23.435,"l":23.365,"n":70,"o":23.365,"t":"2026-10-20T17:15:00Z","v":3147,"vw":23.427941},{"c":23.47,"h":23.47,"l":23.43,"n":105,"o":23.435,"t":"2026-10-20T17:20:00Z","v":2693,"vw":23.447308},{"c":23.42,"h":23.465,"l":23.42,"n":73,"o":23.46,"t":"2026-10-20T17:25:00Z","v":7853,"vw":23.460904},{"c":23.47,"h":23.48,"l":23.44,"n":145,"o":23.44,"t":"2026-10-20T17:30:00Z","v":4629,"vw":23.464146},{"c":23.53,"h":23.535,"l":23.49,"n":146,"o":23.49,"t":"2026-10-20T17:35:00Z","v":8262,"vw":23.506064},{"c":23.44,"h":23.545,"l":23.44,"n":177,"o":23.53,"t":"2026-10-20T17:40:00Z","v":8048,"vw":23.507356},{"c":23.49,"h":23.49,"l":23.42,"n":63,"o":23.43,"t":"2026-10-20T17:45:00Z","v":2413,"vw":23.4603},{"c":23.47,"h":23.52,"l":23.46,"n":96,"o":23.48,"t":"2026-10-20T17:50:00Z","v":6194,"vw":23.494623},{"c":23.28,"h":23.55,"l":23.16,"n":544,"o":23.495,"t":"2026-10-20T17:55:00Z","v":44703,"vw":23.287773},{"c":23.02,"h":23.31,"l":22.98,"n":714,"o":23.295,"t":"2026-10-20T18:00:00Z","v":102532,"vw":23.164053},{"c":22.75,"h":23.01,"l":22.53,"n":578,"o":23.01,"t":"2026-10-20T18:05:00Z","v":48968,"vw":22.803164},{"c":22.7,"h":22.8,"l":22.52,"n":881,"o":22.77,"t":"2026-10-20T18:10:00Z","v":106802,"vw":22.650494},{"c":23.195,"h":23.195,"l":22.595,"n":395,"o":22.685,"t":"2026-10-20T18:15:00Z","v":29864,"vw":22.849818},{"c":23.02,"h":23.195,"l":22.98,"n":180,"o":23.195,"t":"2026-10-20T18:20:00Z","v":11425,"vw":23.094388},{"c":23.04,"h":23.04,"l":22.9,"n":138,"o":22.99,"t":"2026-10-20T18:25:00Z","v":7379,"vw":22.962553},{"c":23.02,"h":23.02,"l":22.93,"n":131,"o":23.005,"t":"2026-10-20T18:30:00Z","v":6511,"vw":22.977404},{"c":23.06,"h":23.06,"l":23,"n":136,"o":23.04,"t":"2026-10-20T18:35:00Z","v":4487,"vw":23.035318},{"c":23.04,"h":23.08,"l":23.0346,"n":99,"o":23.08,"t":"2026-10-20T18:40:00Z","v":5522,"vw":23.055668},{"c":22.925,"h":23.03,"l":22.92,"n":258,"o":23.03,"t":"2026-10-20T18:45:00Z","v":11792,"vw":22.978274},{"c":23,"h":23,"l":22.83,"n":299,"o":22.9,"t":"2026-10-20T18:50:00Z","v":16358,"vw":22.928569},{"c":23.02,"h":23.035,"l":22.97,"n":229,"o":22.97,"t":"2026-10-20T18:55:00Z","v":10970,"vw":23.008351},{"c":22.96,"h":23.03,"l":22.94,"n":110,"o":23.015,"t":"2026-10-20T19:00:00Z","v":6538,"vw":22.983899},{"c":22.915,"h":22.96,"l":22.89,"n":266,"o":22.92,"t":"2026-10-20T19:05:00Z","v":14450,"vw":22.926933},{"c":22.92,"h":22.94,"l":22.85,"n":273,"o":22.915,"t":"2026-10-20T19:10:00Z","v":17448,"vw":22.905184},{"c":22.88,"h":22.96,"l":22.88,"n":199,"o":22.94,"t":"2026-10-20T19:15:00Z","v":9930,"vw":22.929042},{"c":22.97,"h":23,"l":22.9,"n":288,"o":22.905,"t":"2026-10-20T19:20:00Z","v":17116,"vw":22.957942},{"c":23.03,"h":23.07,"l":22.99,"n":394,"o":22.99,"t":"2026-10-20T19:25:00Z","v":22595,"vw":23.026219},{"c":22.92,"h":23.01,"l":22.895,"n":481,"o":23.01,"t":"2026-10-20T19:30:00Z","v":34239,"vw":22.950751},{"c":22.815,"h":22.9,"l":22.79,"n":358,"o":22.9,"t":"2026-10-20T19:35:00Z","v":20942,"vw":22.826642},{"c":22.83,"h":22.91,"l":22.805,"n":390,"o":22.815,"t":"2026-10-20T19:40:00Z","v":29115,"vw":22.842725},{"c":22.98,"h":22.98,"l":22.83,"n":999,"o":22.83,"t":"2026-10-20T19:45:00Z","v":97493,"vw":22.880946},{"c":22.89,"h":22.98,"l":22.86,"n":773,"o":22.97,"t":"2026-10-20T19:50:00Z","v":100613,"vw":22.928847},{"c":22.82,"h":22.89,"l":22.77,"n":2217,"o":22.89,"t":"2026-10-20T19:55:00Z","v":241823,"vw":22.834722},{"c":22.78,"h":22.78,"l":22.78,"n":28,"o":22.78,"t":"2026-10-20T20:00:00Z","v":190331,"vw":22.78},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-10-20T20:55:00Z","v":443,"vw":22.78},{"c":22.55,"h":22.55,"l":22.55,"n":17,"o":22.55,"t":"2026-10-21T11:15:00Z","v":312,"vw":22.55},{"c":22.55,"h":22.68,"l":22.53,"n":59,"o":22.64,"t":"2026-10-21T13:10:00Z","v":2859,"vw":22.595942},{"c":22.61,"h":22.61,"l":22.61,"n":8,"o":22.61,"t":"2026-10-21T13:15:00Z","v":433,"vw":22.61},{"c":22.41,"h":22.41,"l":22.41,"n":6,"o":22.41,"t":"2026-10-21T13:25:00Z","v":348,"vw":22.41},{"c":22.605,"h":22.88,"l":22.302,"n":223,"o":22.45,"t":"2026-10-21T13:30:00Z","v":28889,"vw":22.570116},{"c":22.86,"h":22.88,"l":22.37,"n":227,"o":22.5,"t":"2026-10-21T13:35:00Z","v":10537,"vw":22.667459},{"c":23.285,"h":23.285,"l":22.87,"n":145,"o":22.87,"t":"2026-10-21T13:40:00Z","v":7526,"vw":23.175391},{"c":23.46,"h":23.5,"l":23.28,"n":237,"o":23.305,"t":"2026-10-21T13:45:00Z","v":16424,"vw":23.454076},{"c":23.645,"h":23.685,"l":23.46,"n":301,"o":23.54,"t":"2026-10-21T13:50:00Z","v":30250,"vw":23.592723},{"c":23.63,"h":23.66,"l":23.45,"n":239,"o":23.64,"t":"2026-10-21T13:55:00Z","v":10088,"vw":23.552044},{"c":23.16,"h":23.62,"l":23.14,"n":150,"o":23.58,"t":"2026-10-21T14:00:00Z","v":25611,"vw":23.544669},{"c":23.025,"h":23.09,"l":22.96,"n":81,"o":23.09,"t":"2026-10-21T14:05:00Z","v":3641,"vw":23.044712},{"c":23.27,"h":23.27,"l":23.06,"n":234,"o":23.12,"t":"2026-10-21T14:10:00Z","v":10421,"vw":23.16195},{"c":23.32,"h":23.39,"l":23.285,"n":250,"o":23.285,"t":"2026-10-21T14:15:00Z","v":14971,"vw":23.340975},{"c":23.21,"h":23.345,"l":23.18,"n":174,"o":23.29,"t":"2026-10-21T14:20:00Z","v":9337,"vw":23.310658},{"c":23.17,"h":23.215,"l":23.12,"n":91,"o":23.19,"t":"2026-10-21T14:25:00Z","v":4619,"vw":23.174125},{"c":23.28,"h":23.31,"l":23.19,"n":128,"o":23.19,"t":"2026-10-21T14:30:00Z","v":6036,"vw":23.27568},{"c":23.43,"h":23.495,"l":23.266,"n":137,"o":23.266,"t":"2026-10-21T14:35:00Z","v":8798,"vw":23.456285},{"c":23.305,"h":23.425,"l":23.3,"n":154,"o":23.425,"t":"2026-10-21T14:40:00Z","v":12285,"vw":23.36634},{"c":23.31,"h":23.335,"l":23.26,"n":61,"o":23.26,"t":"2026-10-21T14:45:00Z","v":2357,"vw":23.306},{"c":23.44,"h":23.46,"l":23.32,"n":197,"o":23.32,"t":"2026-10-21T14:50:00Z","v":8524,"vw":23.401735},{"c":23.48,"h":23.585,"l":23.48,"n":168,"o":23.48,"t":"2026-10-21T14:55:00Z","v":8735,"vw":23.535205},{"c":23.455,"h":23.49,"l":23.425,"n":142,"o":23.46,"t":"2026-10-21T15:00:00Z","v":8943,"vw":23.461137},{"c":23.59,"h":23.62,"l":23.455,"n":191,"o":23.455,"t":"2026-10-21T15:05:00Z","v":11981,"vw":23.562877},{"c":23.56,"h":23.65,"l":23.55,"n":180,"o":23.59,"t":"2026-10-21T15:10:00Z","v":17581,"vw":23.627037},{"c":23.69,"h":23.78,"l":23.56,"n":457,"o":23.56,"t":"2026-10-21T15:15:00Z","v":43368,"vw":23.705765},{"c":23.715,"h":23.75,"l":23.69,"n":145,"o":23.695,"t":"2026-10-21T15:20:00Z","v":11076,"vw":23.719511},{"c":23.69,"h":23.75,"l":23.61,"n":368,"o":23.715,"t":"2026-10-21T15:25:00Z","v":36543,"vw":23.674849},{"c":23.595,"h":23.71,"l":23.595,"n":194,"o":23.69,"t":"2026-10-21T15:30:00Z","v":9273,"vw":23.6633},{"c":23.58,"h":23.64,"l":23.58,"n":154,"o":23.585,"t":"2026-10-21T15:35:00Z","v":7297,"vw":23.609738},{"c":23.74,"h":23.78,"l":23.58,"n":201,"o":23.615,"t":"2026-10-21T15:40:00Z","v":11397,"vw":23.724901},{"c":23.66,"h":23.78,"l":23.65,"n":232,"o":23.755,"t":"2026-10-21T15:45:00Z","v":19467,"vw":23.721714},{"c":23.6923,"h":23.74,"l":23.6,"n":161,"o":23.64,"t":"2026-10-21T15:50:00Z","v":9121,"vw":23.674204},{"c":23.695,"h":23.71,"l":23.67,"n":127,"o":23.71,"t":"2026-10-21T15:55:00Z","v":5316,"vw":23.693973},{"c":23.74,"h":23.765,"l":23.715,"n":141,"o":23.72,"t":"2026-10-21T16:00:00Z","v":7275,"vw":23.732539},{"c":23.77,"h":23.79,"l":23.745,"n":84,"o":23.745,"t":"2026-10-21T16:05:00Z","v":5291,"vw":23.775789},{"c":23.77,"h":23.805,"l":23.75,"n":163,"o":23.75,"t":"2026-10-21T16:10:00Z","v":8653,"vw":23.783311},{"c":23.71,"h":23.79,"l":23.71,"n":110,"o":23.78,"t":"2026-10-21T16:15:00Z","v":4106,"vw":23.755998},{"c":23.7,"h":23.71,"l":23.66,"n":92,"o":23.71,"t":"2026-10-21T16:20:00Z","v":4499,"vw":23.695399},{"c":23.74,"h":23.79,"l":23.68,"n":201,"o":23.68,"t":"2026-10-21T16:25:00Z","v":10528,"vw":23.744687},{"c":23.73,"h":23.78,"l":23.73,"n":61,"o":23.75,"t":"2026-10-21T16:30:00Z","v":2984,"vw":23.746454},{"c":23.73,"h":23.78,"l":23.67,"n":182,"o":23.75,"t":"2026-10-21T16:35:00Z","v":9827,"vw":23.726294},{"c":23.665,"h":23.77,"l":23.665,"n":68,"o":23.77,"t":"2026-10-21T16:40:00Z","v":3597,"vw":23.697799},{"c":23.82,"h":23.83,"l":23.67,"n":208,"o":23.67,"t":"2026-10-21T16:45:00Z","v":16361,"vw":23.778485},{"c":23.66,"h":23.82,"l":23.64,"n":105,"o":23.82,"t":"2026-10-21T16:50:00Z","v":8192,"vw":23.754685},{"c":23.74,"h":23.8,"l":23.715,"n":203,"o":23.73,"t":"2026-10-21T16:55:00Z","v":16633,"vw":23.766377},{"c":23.84,"h":23.87,"l":23.68,"n":375,"o":23.72,"t":"2026-10-21T17:00:00Z","v":169869,"vw":23.76752},{"c":23.901,"h":23.92,"l":23.78,"n":2405,"o":23.825,"t":"2026-10-21T17:05:00Z","v":120447,"vw":23.840993},{"c":23.82,"h":23.95,"l":23.82,"n":244,"o":23.9,"t":"2026-10-21T17:10:00Z","v":18297,"vw":23.89063},{"c":23.74,"h":23.89,"l":23.74,"n":147,"o":23.82,"t":"2026-10-21T17:15:00Z","v":8275,"vw":23.817098},{"c":23.905,"h":23.92,"l":23.73,"n":196,"o":23.76,"t":"2026-10-21T17:20:00Z","v":11010,"vw":23.872311},{"c":23.9,"h":23.905,"l":23.86,"n":141,"o":23.905,"t":"2026-10-21T17:25:00Z","v":6112,"vw":23.890841},{"c":23.815,"h":23.89,"l":23.74,"n":298,"o":23.87,"t":"2026-10-21T17:30:00Z","v":61170,"vw":23.827995},{"c":23.865,"h":23.89,"l":23.82,"n":160,"o":23.824,"t":"2026-10-21T17:35:00Z","v":9680,"vw":23.868819},{"c":23.885,"h":23.89,"l":23.81,"n":173,"o":23.8601,"t":"2026-10-21T17:40:00Z","v":8517,"vw":23.858684},{"c":23.88,"h":23.885,"l":23.85,"n":100,"o":23.885,"t":"2026-10-21T17:45:00Z","v":6679,"vw":23.865541},{"c":23.77,"h":23.87,"l":23.77,"n":176,"o":23.87,"t":"2026-10-21T17:50:00Z","v":9230,"vw":23.818418},{"c":23.85,"h":23.86,"l":23.71,"n":232,"o":23.795,"t":"2026-10-21T17:55:00Z","v":16856,"vw":23.77489},{"c":23.78,"h":23.91,"l":23.74,"n":356,"o":23.86,"t":"2026-10-21T18:00:00Z","v":53961,"vw":23.835299},{"c":23.78,"h":23.835,"l":23.74,"n":190,"o":23.835,"t":"2026-10-21T18:05:00Z","v":13026,"vw":23.789184},{"c":23.825,"h":23.84,"l":23.78,"n":135,"o":23.78,"t":"2026-10-21T18:10:00Z","v":5871,"vw":23.818455},{"c":23.85,"h":23.85,"l":23.79,"n":114,"o":23.83,"t":"2026-10-21T18:15:00Z","v":6745,"vw":23.816257},{"c":23.87,"h":23.87,"l":23.835,"n":127,"o":23.835,"t":"2026-10-21T18:20:00Z","v":5611,"vw":23.861523},{"c":23.83,"h":23.89,"l":23.73,"n":709,"o":23.87,"t":"2026-10-21T18:25:00Z","v":147461,"vw":23.794641},{"c":23.87,"h":23.915,"l":23.8,"n":212,"o":23.84,"t":"2026-10-21T18:30:00Z","v":19269,"vw":23.863572},{"c":23.85,"h":23.88,"l":23.83,"n":89,"o":23.88,"t":"2026-10-21T18:35:00Z","v":4371,"vw":23.855889},{"c":23.9656,"h":23.98,"l":23.87,"n":312,"o":23.87,"t":"2026-10-21T18:40:00Z","v":20054,"vw":23.948308},{"c":23.935,"h":24.02,"l":23.93,"n":339,"o":23.975,"t":"2026-10-21T18:45:00Z","v":24457,"vw":23.980746},{"c":23.96,"h":23.99,"l":23.91,"n":295,"o":23.92,"t":"2026-10-21T18:50:00Z","v":18761,"vw":23.945658},{"c":23.95,"h":23.97,"l":23.905,"n":293,"o":23.97,"t":"2026-10-21T18:55:00Z","v":12998,"vw":23.938551},{"c":23.86,"h":23.92,"l":23.82,"n":458,"o":23.92,"t":"2026-10-21T19:00:00Z","v":30109,"vw":23.862471},{"c":23.92,"h":23.95,"l":23.86,"n":324,"o":23.89,"t":"2026-10-21T19:05:00Z","v":14850,"vw":23.90802},{"c":23.95,"h":23.95,"l":23.9,"n":311,"o":23.9,"t":"2026-10-21T19:10:00Z","v":9986,"vw":23.923228},{"c":23.945,"h":24,"l":23.94,"n":368,"o":23.94,"t":"2026-10-21T19:15:00Z","v":27515,"vw":23.983464},{"c":24.11,"h":24.13,"l":23.93,"n":773,"o":23.945,"t":"2026-10-21T19:20:00Z","v":96454,"vw":24.016498},{"c":24.095,"h":24.235,"l":24.08,"n":449,"o":24.112,"t":"2026-10-21T19:25:00Z","v":35500,"vw":24.179535},{"c":24.12,"h":24.15,"l":24.08,"n":379,"o":24.1,"t":"2026-10-21T19:30:00Z","v":34201,"vw":24.122555},{"c":24.11,"h":24.1399,"l":24.07,"n":248,"o":24.12,"t":"2026-10-21T19:35:00Z","v":17994,"vw":24.111131},{"c":24.105,"h":24.165,"l":23.96,"n":514,"o":24.085,"t":"2026-10-21T19:40:00Z","v":75714,"vw":24.054197},{"c":24.255,"h":24.295,"l":24.105,"n":842,"o":24.105,"t":"2026-10-21T19:45:00Z","v":98844,"vw":24.229178},{"c":24.36,"h":24.36,"l":24.22,"n":1054,"o":24.25,"t":"2026-10-21T19:50:00Z","v":115132,"vw":24.315011},{"c":24.04,"h":24.37,"l":24.04,"n":2242,"o":24.35,"t":"2026-10-21T19:55:00Z","v":287135,"vw":24.150704},{"c":24.06,"h":24.06,"l":24.06,"n":41,"o":24.06,"t":"2026-10-21T20:00:00Z","v":305032,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-21T20:35:00Z","v":564,"vw":24.06},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-21T23:30:00Z","v":140,"vw":23.99},{"c":23.78,"h":23.78,"l":23.78,"n":2,"o":23.78,"t":"2026-10-22T08:00:00Z","v":101,"vw":23.78},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-22T11:00:00Z","v":4001,"vw":24},{"c":23.1529,"h":23.1529,"l":23.1529,"n":1,"o":23.1529,"t":"2026-10-22T11:35:00Z","v":832,"vw":23.1529},{"c":24.15,"h":24.229,"l":23.95,"n":197,"o":23.95,"t":"2026-10-22T13:30:00Z","v":24557,"vw":24.051556},{"c":24.75,"h":24.835,"l":24.155,"n":613,"o":24.16,"t":"2026-10-22T13:35:00Z","v":105544,"vw":24.625139},{"c":24.71,"h":24.8,"l":24.61,"n":176,"o":24.755,"t":"2026-10-22T13:40:00Z","v":24528,"vw":24.740807},{"c":24.35,"h":24.82,"l":24.225,"n":224,"o":24.665,"t":"2026-10-22T13:45:00Z","v":22558,"vw":24.489275},{"c":24.32,"h":24.475,"l":24.32,"n":185,"o":24.45,"t":"2026-10-22T13:50:00Z","v":13979,"vw":24.39001},{"c":24.385,"h":24.435,"l":24.3,"n":222,"o":24.38,"t":"2026-10-22T13:55:00Z","v":39346,"vw":24.364574},{"c":24.31,"h":24.45,"l":24.195,"n":221,"o":24.38,"t":"2026-10-22T14:00:00Z","v":24726,"vw":24.342351},{"c":24.18,"h":24.315,"l":24.15,"n":137,"o":24.295,"t":"2026-10-22T14:05:00Z","v":9681,"vw":24.222211},{"c":24.21,"h":24.33,"l":24.07,"n":262,"o":24.13,"t":"2026-10-22T14:10:00Z","v":122203,"vw":24.201369},{"c":24.26,"h":24.44,"l":24.15,"n":397,"o":24.19,"t":"2026-10-22T14:15:00Z","v":78601,"vw":24.375781},{"c":24.35,"h":24.36,"l":24.24,"n":201,"o":24.25,"t":"2026-10-22T14:20:00Z","v":14893,"vw":24.308401},{"c":24.05,"h":24.335,"l":24.05,"n":191,"o":24.33,"t":"2026-10-22T14:25:00Z","v":11922,"vw":24.211702},{"c":24.155,"h":24.16,"l":24.06,"n":373,"o":24.075,"t":"2026-10-22T14:30:00Z","v":20598,"vw":24.121628},{"c":24.19,"h":24.22,"l":24.06,"n":201,"o":24.14,"t":"2026-10-22T14:35:00Z","v":12092,"vw":24.145011},{"c":24.3,"h":24.305,"l":24.19,"n":208,"o":24.23,"t":"2026-10-22T14:40:00Z","v":11034,"vw":24.234875},{"c":24.14,"h":24.28,"l":24.12,"n":243,"o":24.28,"t":"2026-10-22T14:45:00Z","v":18099,"vw":24.175967},{"c":24.03,"h":24.16,"l":24.01,"n":279,"o":24.14,"t":"2026-10-22T14:50:00Z","v":14299,"vw":24.09017},{"c":23.965,"h":24.07,"l":23.95,"n":322,"o":24.045,"t":"2026-10-22T14:55:00Z","v":19367,"vw":24.016528},{"c":23.93,"h":23.99,"l":23.8797,"n":226,"o":23.94,"t":"2026-10-22T15:00:00Z","v":15876,"vw":23.944939},{"c":23.94,"h":24.025,"l":23.93,"n":231,"o":23.93,"t":"2026-10-22T15:05:00Z","v":50882,"vw":23.965505},{"c":23.9,"h":23.95,"l":23.89,"n":211,"o":23.95,"t":"2026-10-22T15:10:00Z","v":14793,"vw":23.924739},{"c":23.99,"h":23.99,"l":23.9,"n":216,"o":23.9,"t":"2026-10-22T15:15:00Z","v":12210,"vw":23.951777},{"c":23.96,"h":24.02,"l":23.93,"n":174,"o":24,"t":"2026-10-22T15:20:00Z","v":11251,"vw":23.982041},{"c":23.875,"h":23.96,"l":23.865,"n":180,"o":23.96,"t":"2026-10-22T15:25:00Z","v":11861,"vw":23.924534},{"c":23.9125,"h":23.97,"l":23.855,"n":215,"o":23.88,"t":"2026-10-22T15:30:00Z","v":18819,"vw":23.927437},{"c":23.855,"h":23.97,"l":23.815,"n":282,"o":23.92,"t":"2026-10-22T15:35:00Z","v":19702,"vw":23.884564},{"c":23.75,"h":23.87,"l":23.75,"n":216,"o":23.85,"t":"2026-10-22T15:40:00Z","v":13712,"vw":23.825204},{"c":23.675,"h":23.78,"l":23.66,"n":166,"o":23.755,"t":"2026-10-22T15:45:00Z","v":12852,"vw":23.711865},{"c":23.745,"h":23.755,"l":23.675,"n":192,"o":23.675,"t":"2026-10-22T15:50:00Z","v":8720,"vw":23.722039},{"c":23.74,"h":23.7899,"l":23.73,"n":119,"o":23.73,"t":"2026-10-22T15:55:00Z","v":5947,"vw":23.751558},{"c":23.72,"h":23.76,"l":23.72,"n":155,"o":23.75,"t":"2026-10-22T16:00:00Z","v":6254,"vw":23.744942},{"c":23.825,"h":23.825,"l":23.685,"n":143,"o":23.71,"t":"2026-10-22T16:05:00Z","v":6477,"vw":23.745852},{"c":23.81,"h":23.82,"l":23.78,"n":128,"o":23.8,"t":"2026-10-22T16:10:00Z","v":6661,"vw":23.801448},{"c":23.81,"h":23.848,"l":23.8,"n":89,"o":23.82,"t":"2026-10-22T16:15:00Z","v":5323,"vw":23.816336},{"c":23.77,"h":23.835,"l":23.77,"n":149,"o":23.81,"t":"2026-10-22T16:20:00Z","v":6740,"vw":23.802221},{"c":23.82,"h":23.82,"l":23.75,"n":104,"o":23.78,"t":"2026-10-22T16:25:00Z","v":5755,"vw":23.770407},{"c":23.7,"h":23.805,"l":23.7,"n":184,"o":23.805,"t":"2026-10-22T16:30:00Z","v":8088,"vw":23.766275},{"c":23.32,"h":23.69,"l":23.32,"n":210,"o":23.69,"t":"2026-10-22T16:35:00Z","v":11056,"vw":23.52115},{"c":23.38,"h":23.385,"l":23.24,"n":236,"o":23.325,"t":"2026-10-22T16:40:00Z","v":11822,"vw":23.301141},{"c":23.34,"h":23.38,"l":23.28,"n":136,"o":23.35,"t":"2026-10-22T16:45:00Z","v":5024,"vw":23.316142},{"c":23.435,"h":23.435,"l":23.3,"n":182,"o":23.32,"t":"2026-10-22T16:50:00Z","v":8403,"vw":23.368021},{"c":23.55,"h":23.58,"l":23.44,"n":216,"o":23.44,"t":"2026-10-22T16:55:00Z","v":7941,"vw":23.530861},{"c":23.39,"h":23.54,"l":23.39,"n":123,"o":23.54,"t":"2026-10-22T17:00:00Z","v":3039,"vw":23.457288},{"c":23.355,"h":23.44,"l":23.35,"n":140,"o":23.43,"t":"2026-10-22T17:05:00Z","v":6426,"vw":23.414095},{"c":23.393,"h":23.435,"l":23.355,"n":145,"o":23.355,"t":"2026-10-22T17:10:00Z","v":6530,"vw":23.392074},{"c":23.47,"h":23.47,"l":23.375,"n":192,"o":23.39,"t":"2026-10-22T17:15:00Z","v":7449,"vw":23.415085},{"c":23.425,"h":23.5,"l":23.415,"n":122,"o":23.48,"t":"2026-10-22T17:20:00Z","v":8443,"vw":23.445464},{"c":23.42,"h":23.55,"l":23.42,"n":186,"o":23.43,"t":"2026-10-22T17:25:00Z","v":9729,"vw":23.478028},{"c":23.565,"h":23.565,"l":23.5,"n":50,"o":23.5,"t":"2026-10-22T17:30:00Z","v":1347,"vw":23.539167},{"c":23.515,"h":23.59,"l":23.51,"n":130,"o":23.5563,"t":"2026-10-22T17:35:00Z","v":5075,"vw":23.561679},{"c":23.535,"h":23.535,"l":23.515,"n":73,"o":23.52,"t":"2026-10-22T17:40:00Z","v":2488,"vw":23.521818},{"c":23.575,"h":23.6062,"l":23.54,"n":140,"o":23.54,"t":"2026-10-22T17:45:00Z","v":5972,"vw":23.565654},{"c":23.63,"h":23.65,"l":23.52,"n":176,"o":23.56,"t":"2026-10-22T17:50:00Z","v":6201,"vw":23.57152},{"c":23.59,"h":23.68,"l":23.58,"n":143,"o":23.66,"t":"2026-10-22T17:55:00Z","v":5849,"vw":23.642115},{"c":23.53,"h":23.56,"l":23.5004,"n":139,"o":23.56,"t":"2026-10-22T18:00:00Z","v":4827,"vw":23.534048},{"c":23.53,"h":23.56,"l":23.525,"n":160,"o":23.53,"t":"2026-10-22T18:05:00Z","v":7619,"vw":23.535932},{"c":23.645,"h":23.75,"l":23.53,"n":377,"o":23.53,"t":"2026-10-22T18:10:00Z","v":25083,"vw":23.645392},{"c":23.68,"h":23.775,"l":23.59,"n":208,"o":23.64,"t":"2026-10-22T18:15:00Z","v":76868,"vw":23.697562},{"c":23.7,"h":23.78,"l":23.64,"n":226,"o":23.69,"t":"2026-10-22T18:20:00Z","v":10906,"vw":23.737383},{"c":23.66,"h":23.69,"l":23.65,"n":106,"o":23.68,"t":"2026-10-22T18:25:00Z","v":4553,"vw":23.660853},{"c":23.66,"h":23.67,"l":23.64,"n":157,"o":23.65,"t":"2026-10-22T18:30:00Z","v":5958,"vw":23.654752},{"c":23.57,"h":23.665,"l":23.57,"n":217,"o":23.665,"t":"2026-10-22T18:35:00Z","v":9781,"vw":23.628048},{"c":23.59,"h":23.6,"l":23.55,"n":157,"o":23.59,"t":"2026-10-22T18:40:00Z","v":5505,"vw":23.58077},{"c":23.645,"h":23.645,"l":23.6,"n":87,"o":23.615,"t":"2026-10-22T18:45:00Z","v":3852,"vw":23.626522},{"c":23.79,"h":23.795,"l":23.632,"n":383,"o":23.67,"t":"2026-10-22T18:50:00Z","v":24384,"vw":23.698348},{"c":23.775,"h":23.89,"l":23.76,"n":221,"o":23.795,"t":"2026-10-22T18:55:00Z","v":9932,"vw":23.814613},{"c":23.685,"h":23.775,"l":23.685,"n":204,"o":23.775,"t":"2026-10-22T19:00:00Z","v":9335,"vw":23.707578},{"c":23.745,"h":23.8,"l":23.67,"n":512,"o":23.69,"t":"2026-10-22T19:05:00Z","v":43242,"vw":23.738687},{"c":23.68,"h":23.74,"l":23.66,"n":248,"o":23.71,"t":"2026-10-22T19:10:00Z","v":13081,"vw":23.700069},{"c":23.65,"h":23.71,"l":23.6301,"n":425,"o":23.68,"t":"2026-10-22T19:15:00Z","v":53758,"vw":23.684178},{"c":23.79,"h":23.79,"l":23.66,"n":541,"o":23.66,"t":"2026-10-22T19:20:00Z","v":36407,"vw":23.710892},{"c":23.82,"h":23.82,"l":23.76,"n":351,"o":23.79,"t":"2026-10-22T19:25:00Z","v":18175,"vw":23.788053},{"c":23.73,"h":23.825,"l":23.695,"n":571,"o":23.825,"t":"2026-10-22T19:30:00Z","v":43012,"vw":23.779865},{"c":23.73,"h":23.76,"l":23.71,"n":333,"o":23.76,"t":"2026-10-22T19:35:00Z","v":22112,"vw":23.735042},{"c":23.565,"h":23.75,"l":23.51,"n":871,"o":23.73,"t":"2026-10-22T19:40:00Z","v":98909,"vw":23.64306},{"c":23.77,"h":23.77,"l":23.552,"n":745,"o":23.56,"t":"2026-10-22T19:45:00Z","v":50952,"vw":23.660553},{"c":23.75,"h":23.9,"l":23.75,"n":874,"o":23.77,"t":"2026-10-22T19:50:00Z","v":56433,"vw":23.838176},{"c":23.935,"h":23.945,"l":23.75,"n":2150,"o":23.77,"t":"2026-10-22T19:55:00Z","v":180279,"vw":23.886486},{"c":23.92,"h":23.92,"l":23.92,"n":37,"o":23.92,"t":"2026-10-22T20:00:00Z","v":215933,"vw":23.92},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-10-22T20:30:00Z","v":1494,"vw":23.92},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-10-22T20:50:00Z","v":122,"vw":23.95}],"history":[{"c":18.93,"h":19.86,"l":18.72,"n":9519,"o":19.85,"t":"2024-10-21T04:00:00Z","v":868624,"vw":19.072563},{"c":17.8,"h":18.69,"l":17.61,"n":14855,"o":18.69,"t":"2024-10-22T04:00:00Z","v":1194249,"vw":17.901691},{"c":18.51,"h":18.58,"l":17.9,"n":21624,"o":18.2,"t":"2024-10-23T04:00:00Z","v":1789724,"vw":18.342567},{"c":17.37,"h":18.45,"l":17.19,"n":19452,"o":18.45,"t":"2024-10-24T04:00:00Z","v":1890155,"vw":17.742992},{"c":17.33,"h":18.25,"l":17.295,"n":14567,"o":17.56,"t":"2024-10-25T04:00:00Z","v":1188163,"vw":17.625656},{"c":17.62,"h":17.82,"l":17.24,"n":10011,"o":17.6,"t":"2024-10-28T04:00:00Z","v":857114,"vw":17.575481},{"c":17.73,"h":18.18,"l":17.39,"n":10411,"o":17.47,"t":"2024-10-29T04:00:00Z","v":765541,"vw":17.818996},{"c":17.15,"h":17.74,"l":17,"n":10921,"o":17.49,"t":"2024-10-30T04:00:00Z","v":871921,"vw":17.201691},{"c":16.82,"h":17.06,"l":16.53,"n":12044,"o":16.96,"t":"2024-10-31T04:00:00Z","v":1013065,"vw":16.844427},{"c":16.85,"h":17.21,"l":16.7,"n":14768,"o":17.05,"t":"2024-11-01T04:00:00Z","v":1218089,"vw":16.888717},{"c":16.87,"h":17.48,"l":16.655,"n":15180,"o":16.74,"t":"2024-11-04T05:00:00Z","v":998412,"vw":16.922052},{"c":17.1,"h":17.17,"l":16.58,"n":11759,"o":16.73,"t":"2024-11-05T05:00:00Z","v":801988,"vw":16.993745},{"c":18.09,"h":18.66,"l":17.89,"n":19941,"o":18.14,"t":"2024-11-06T05:00:00Z","v":2077759,"vw":18.218407},{"c":18.05,"h":18.54,"l":17.95,"n":22280,"o":18.12,"t":"2024-11-07T05:00:00Z","v":1962772,"vw":18.137765},{"c":23.5,"h":25.18,"l":22.58,"n":62224,"o":23.35,"t":"2024-11-08T05:00:00Z","v":7122369,"vw":23.844109},{"c":22.75,"h":25.28,"l":22.7,"n":26521,"o":24.48,"t":"2024-11-11T05:00:00Z","v":1886703,"vw":23.425552},{"c":21.95,"h":22.95,"l":21.59,"n":18764,"o":22.53,"t":"2024-11-12T05:00:00Z","v":1185728,"vw":21.934589},{"c":21.28,"h":22.47,"l":21.26,"n":15383,"o":21.36,"t":"2024-11-13T05:00:00Z","v":964644,"vw":21.587125},{"c":20.2,"h":21.24,"l":20.1,"n":16462,"o":21.17,"t":"2024-11-14T05:00:00Z","v":1035879,"vw":20.3726},{"c":19.34,"h":20.15,"l":18.61,"n":23128,"o":20.11,"t":"2024-11-15T05:00:00Z","v":1587880,"vw":19.150126},{"c":18.86,"h":19.51,"l":18.66,"n":12842,"o":19.19,"t":"2024-11-18T05:00:00Z","v":801434,"vw":18.944416},{"c":18.68,"h":19.01,"l":18.285,"n":11236,"o":18.47,"t":"2024-11-19T05:00:00Z","v":670195,"vw":18.702791},{"c":19.15,"h":19.47,"l":18.57,"n":16156,"o":18.7,"t":"2024-11-20T05:00:00Z","v":1223164,"vw":19.162188},{"c":19.5,"h":19.94,"l":18.7606,"n":12730,"o":19.01,"t":"2024-11-21T05:00:00Z","v":948685,"vw":19.493427},{"c":19.73,"h":20.14,"l":19.18,"n":13822,"o":19.38,"t":"2024-11-22T05:00:00Z","v":932311,"vw":19.801966},{"c":20.89,"h":21.08,"l":20.09,"n":13809,"o":20.2,"t":"2024-11-25T05:00:00Z","v":1398085,"vw":20.77521},{"c":20.69,"h":20.8,"l":19.99,"n":13405,"o":20.49,"t":"2024-11-26T05:00:00Z","v":760688,"vw":20.582887},{"c":21.55,"h":21.6,"l":20.865,"n":12573,"o":20.92,"t":"2024-11-27T05:00:00Z","v":645376,"vw":21.450428},{"c":21.05,"h":21.64,"l":20.6792,"n":6013,"o":21.6,"t":"2024-11-29T05:00:00Z","v":440347,"vw":21.22198},{"c":21.75,"h":21.79,"l":20.77,"n":12519,"o":21.05,"t":"2024-12-02T05:00:00Z","v":1006702,"vw":21.564999},{"c":21.58,"h":21.76,"l":21.17,"n":12161,"o":21.46,"t":"2024-12-03T05:00:00Z","v":847158,"vw":21.471429},{"c":23.73,"h":25.05,"l":21.45,"n":37315,"o":21.5,"t":"2024-12-04T05:00:00Z","v":3555148,"vw":23.739162},{"c":23.57,"h":23.97,"l":22.69,"n":24803,"o":23.63,"t":"2024-12-05T05:00:00Z","v":2110590,"vw":23.480579},{"c":21.67,"h":22.98,"l":21.22,"n":24751,"o":22.94,"t":"2024-12-06T05:00:00Z","v":2059081,"vw":21.838818},{"c":22.53,"h":23.215,"l":21.67,"n":18150,"o":21.67,"t":"2024-12-09T05:00:00Z","v":1294710,"vw":22.558377},{"c":21.15,"h":22.95,"l":21.12,"n":14371,"o":22.47,"t":"2024-12-10T05:00:00Z","v":821929,"vw":21.628054},{"c":19.45,"h":21.3274,"l":19.31,"n":16016,"o":20.08,"t":"2024-12-11T05:00:00Z","v":1283637,"vw":19.831368},{"c":20.27,"h":20.54,"l":19,"n":12945,"o":19.13,"t":"2024-12-12T05:00:00Z","v":879073,"vw":20.123364},{"c":20,"h":20.35,"l":19.35,"n":12573,"o":20.26,"t":"2024-12-13T05:00:00Z","v":894008,"vw":19.805673},{"c":20.31,"h":20.85,"l":19.4425,"n":14966,"o":19.93,"t":"2024-12-16T05:00:00Z","v":1043891,"vw":20.319235},{"c":19.79,"h":20.86,"l":19.44,"n":14251,"o":20.17,"t":"2024-12-17T05:00:00Z","v":1188631,"vw":19.925797},{"c":18.37,"h":20,"l":18.33,"n":18987,"o":19.79,"t":"2024-12-18T05:00:00Z","v":1266244,"vw":18.868395},{"c":18.5,"h":18.63,"l":17.82,"n":14026,"o":18.34,"t":"2024-12-19T05:00:00Z","v":1064999,"vw":18.281071},{"c":19.26,"h":19.53,"l":18.35,"n":16807,"o":18.67,"t":"2024-12-20T05:00:00Z","v":2653832,"vw":19.264421},{"c":18.77,"h":19.47,"l":18.485,"n":12824,"o":19.12,"t":"2024-12-23T05:00:00Z","v":862897,"vw":18.821823},{"c":18.75,"h":18.99,"l":18.4661,"n":5756,"o":18.73,"t":"2024-12-24T05:00:00Z","v":319978,"vw":18.765508},{"c":19.17,"h":19.24,"l":18.64,"n":9645,"o":18.92,"t":"2024-12-26T05:00:00Z","v":598002,"vw":19.019921},{"c":19.36,"h":19.6,"l":18.74,"n":12091,"o":19,"t":"2024-12-27T05:00:00Z","v":801645,"vw":19.182826},{"c":18.43,"h":19.1625,"l":18.32,"n":10924,"o":19.07,"t":"2024-12-30T05:00:00Z","v":745076,"vw":18.607707},{"c":18.65,"h":18.93,"l":18.08,"n":9750,"o":18.5,"t":"2024-12-31T05:00:00Z","v":764649,"vw":18.661434},{"c":18.65,"h":19.42,"l":18.52,"n":10856,"o":18.84,"t":"2025-01-02T05:00:00Z","v":770821,"vw":18.834708},{"c":19.28,"h":19.43,"l":18,"n":12379,"o":18.42,"t":"2025-01-03T05:00:00Z","v":721639,"vw":19.079689},{"c":19.73,"h":20.26,"l":19.31,"n":14257,"o":19.44,"t":"2025-01-06T05:00:00Z","v":1347616,"vw":19.942579},{"c":19.31,"h":20.065,"l":19,"n":11813,"o":19.69,"t":"2025-01-07T05:00:00Z","v":862292,"vw":19.335278},{"c":18.41,"h":19.53,"l":18.22,"n":14022,"o":19.01,"t":"2025-01-08T05:00:00Z","v":1111609,"vw":18.475568},{"c":18.19,"h":18.44,"l":17.805,"n":13943,"o":18.17,"t":"2025-01-10T05:00:00Z","v":1174081,"vw":18.162792},{"c":18.31,"h":18.37,"l":17.725,"n":11665,"o":18,"t":"2025-01-13T05:00:00Z","v":797042,"vw":18.11884},{"c":17.64,"h":18.515,"l":17.005,"n":14418,"o":18.24,"t":"2025-01-14T05:00:00Z","v":977965,"vw":17.724963},{"c":17.82,"h":18.24,"l":17.32,"n":10463,"o":18.03,"t":"2025-01-15T05:00:00Z","v":670310,"vw":17.856224},{"c":17.81,"h":18.04,"l":16.94,"n":12909,"o":17.7,"t":"2025-01-16T05:00:00Z","v":881873,"vw":17.572432},{"c":17.69,"h":18.14,"l":17.49,"n":8365,"o":17.85,"t":"2025-01-17T05:00:00Z","v":497588,"vw":17.733443},{"c":18.7,"h":18.81,"l":17.635,"n":11330,"o":17.88,"t":"2025-01-21T05:00:00Z","v":704340,"vw":18.520423},{"c":18.5,"h":19,"l":18.22,"n":9639,"o":18.57,"t":"2025-01-22T05:00:00Z","v":583906,"vw":18.589288},{"c":18.45,"h":18.82,"l":17.96,"n":8985,"o":18.58,"t":"2025-01-23T05:00:00Z","v":477048,"vw":18.326769},{"c":17.78,"h":18.47,"l":17.67,"n":16119,"o":18.47,"t":"2025-01-24T05:00:00Z","v":977247,"vw":17.854538},{"c":17.86,"h":18.44,"l":17.64,"n":17199,"o":17.78,"t":"2025-01-27T05:00:00Z","v":1135545,"vw":17.872069},{"c":17.15,"h":18.12,"l":16.85,"n":17044,"o":18.12,"t":"2025-01-28T05:00:00Z","v":1284743,"vw":17.226219},{"c":16.5,"h":17.15,"l":16.35,"n":16167,"o":17,"t":"2025-01-29T05:00:00Z","v":1258499,"vw":16.631958},{"c":16.75,"h":17.12,"l":16.42,"n":27466,"o":16.73,"t":"2025-01-30T05:00:00Z","v":3089543,"vw":16.75315},{"c":16.81,"h":17.09,"l":16.3,"n":17072,"o":16.76,"t":"2025-01-31T05:00:00Z","v":1744043,"vw":16.620296},{"c":15.67,"h":16.63,"l":15.53,"n":25243,"o":16.43,"t":"2025-02-03T05:00:00Z","v":2215179,"vw":15.843256},{"c":15.8,"h":16.24,"l":15.6,"n":17921,"o":15.6,"t":"2025-02-04T05:00:00Z","v":1313132,"vw":15.884496},{"c":15.56,"h":15.985,"l":15.24,"n":19651,"o":15.88,"t":"2025-02-05T05:00:00Z","v":1521231,"vw":15.538103},{"c":15.4,"h":16.06,"l":15.36,"n":17278,"o":15.67,"t":"2025-02-06T05:00:00Z","v":1244446,"vw":15.6035},{"c":14.91,"h":15.66,"l":14.84,"n":16894,"o":15.4,"t":"2025-02-07T05:00:00Z","v":986317,"vw":15.025375},{"c":15.07,"h":15.09,"l":14.27,"n":16021,"o":14.91,"t":"2025-02-10T05:00:00Z","v":1439393,"vw":14.876285},{"c":15.07,"h":15.38,"l":14.81,"n":12987,"o":14.81,"t":"2025-02-11T05:00:00Z","v":1162343,"vw":15.074734},{"c":14.69,"h":15,"l":14.47,"n":11641,"o":14.84,"t":"2025-02-12T05:00:00Z","v":882222,"vw":14.703708},{"c":14.98,"h":15.06,"l":14.68,"n":8908,"o":14.74,"t":"2025-02-13T05:00:00Z","v":600751,"vw":14.91526},{"c":14.97,"h":15.55,"l":14.94,"n":8929,"o":15.18,"t":"2025-02-14T05:00:00Z","v":633727,"vw":15.08874},{"c":15.22,"h":15.465,"l":14.875,"n":11985,"o":14.9,"t":"2025-02-18T05:00:00Z","v":780589,"vw":15.155676},{"c":15.39,"h":15.57,"l":14.9,"n":10744,"o":15.14,"t":"2025-02-19T05:00:00Z","v":797477,"vw":15.354581},{"c":15.61,"h":15.825,"l":15.295,"n":13445,"o":15.32,"t":"2025-02-20T05:00:00Z","v":717330,"vw":15.630162},{"c":14.88,"h":15.74,"l":14.75,"n":12841,"o":15.74,"t":"2025-02-21T05:00:00Z","v":830529,"vw":14.955425},{"c":15.19,"h":15.34,"l":14.52,"n":16365,"o":14.98,"t":"2025-02-24T05:00:00Z","v":957281,"vw":15.013376},{"c":14.71,"h":15.75,"l":14.69,"n":15986,"o":15.19,"t":"2025-02-25T05:00:00Z","v":1666070,"vw":14.97685},{"c":15.08,"h":15.32,"l":14.64,"n":14697,"o":14.68,"t":"2025-02-26T05:00:00Z","v":811826,"vw":15.015205},{"c":14.05,"h":15.21,"l":13.805,"n":18731,"o":15.21,"t":"2025-02-27T05:00:00Z","v":1313377,"vw":14.242099},{"c":13.85,"h":14.35,"l":13.48,"n":23632,"o":13.99,"t":"2025-02-28T05:00:00Z","v":2405966,"vw":13.781615},{"c":10.38,"h":11.99,"l":9.55,"n":73406,"o":9.61,"t":"2025-03-03T05:00:00Z","v":8743472,"vw":10.874251},{"c":10.96,"h":11.245,"l":9.9301,"n":44742,"o":10.3,"t":"2025-03-04T05:00:00Z","v":4158403,"vw":10.784242},{"c":10.89,"h":11.2,"l":10.3,"n":26747,"o":11.17,"t":"2025-03-05T05:00:00Z","v":3185345,"vw":10.724887},{"c":10.69,"h":10.86,"l":10.34,"n":28098,"o":10.7,"t":"2025-03-06T05:00:00Z","v":3737793,"vw":10.605562},{"c":10.68,"h":11.12,"l":10.58,"n":21388,"o":10.72,"t":"2025-03-07T05:00:00Z","v":2145230,"vw":10.714218},{"c":10.23,"h":11.1,"l":10.055,"n":27325,"o":10.43,"t":"2025-03-10T04:00:00Z","v":2514710,"vw":10.342768},{"c":10.05,"h":10.44,"l":9.76,"n":28825,"o":10.23,"t":"2025-03-11T04:00:00Z","v":2932466,"vw":10.053094},{"c":9.92,"h":10.29,"l":9.83,"n":31619,"o":10.12,"t":"2025-03-12T04:00:00Z","v":2610138,"vw":10.016771},{"c":9.58,"h":10.05,"l":9.47,"n":26936,"o":9.9,"t":"2025-03-13T04:00:00Z","v":2844799,"vw":9.62207},{"c":9.66,"h":9.85,"l":9.57,"n":23963,"o":9.57,"t":"2025-03-14T04:00:00Z","v":2390923,"vw":9.679808},{"c":9.98,"h":10.15,"l":9.705,"n":19031,"o":9.77,"t":"2025-03-17T04:00:00Z","v":1513544,"vw":9.961625},{"c":9.64,"h":9.98,"l":9.61,"n":15790,"o":9.8,"t":"2025-03-18T04:00:00Z","v":1385872,"vw":9.729842},{"c":9.26,"h":9.7,"l":9.2,"n":24083,"o":9.6,"t":"2025-03-19T04:00:00Z","v":1955093,"vw":9.357199},{"c":8.77,"h":9.3,"l":8.77,"n":23534,"o":9.09,"t":"2025-03-20T04:00:00Z","v":2620681,"vw":8.923492},{"c":8.77,"h":8.94,"l":8.65,"n":25480,"o":8.68,"t":"2025-03-21T04:00:00Z","v":8023596,"vw":8.772554},{"c":9.4,"h":9.43,"l":8.935,"n":32399,"o":9.01,"t":"2025-03-24T04:00:00Z","v":2944748,"vw":9.239431},{"c":8.74,"h":9.45,"l":8.42,"n":26215,"o":9.38,"t":"2025-03-25T04:00:00Z","v":1726336,"vw":8.77761},{"c":8.45,"h":8.71,"l":8.265,"n":19965,"o":8.65,"t":"2025-03-26T04:00:00Z","v":1756188,"vw":8.446969},{"c":8.36,"h":8.58,"l":8.16,"n":20789,"o":8.39,"t":"2025-03-27T04:00:00Z","v":1508808,"vw":8.374216},{"c":8.03,"h":8.38,"l":7.995,"n":20580,"o":8.27,"t":"2025-03-28T04:00:00Z","v":1752200,"vw":8.097437},{"c":7.55,"h":7.97,"l":7.45,"n":19953,"o":7.7703,"t":"2025-03-31T04:00:00Z","v":1777451,"vw":7.601721},{"c":7.05,"h":7.555,"l":7.005,"n":22320,"o":7.53,"t":"2025-04-01T04:00:00Z","v":2062970,"vw":7.187223},{"c":7.51,"h":7.53,"l":6.905,"n":28299,"o":7.05,"t":"2025-04-02T04:00:00Z","v":10732870,"vw":7.331395},{"c":6.79,"h":7.46,"l":6.73,"n":21419,"o":7.2,"t":"2025-04-03T04:00:00Z","v":2379856,"vw":6.824362},{"c":6.46,"h":6.6,"l":6.1,"n":30262,"o":6.48,"t":"2025-04-04T04:00:00Z","v":2933157,"vw":6.344231},{"c":6.27,"h":6.67,"l":5.93,"n":25471,"o":6.18,"t":"2025-04-07T04:00:00Z","v":2365190,"vw":6.184724},{"c":5.7,"h":6.57,"l":5.625,"n":21697,"o":6.51,"t":"2025-04-08T04:00:00Z","v":2010198,"vw":5.900098},{"c":6.45,"h":6.51,"l":5.39,"n":36028,"o":5.64,"t":"2025-04-09T04:00:00Z","v":3742386,"vw":6.101391},{"c":5.21,"h":6.09,"l":5.15,"n":29270,"o":6.05,"t":"2025-04-10T04:00:00Z","v":3239393,"vw":5.338778},{"c":5.18,"h":5.4,"l":4.95,"n":23692,"o":5.398,"t":"2025-04-11T04:00:00Z","v":2624758,"vw":5.101543},{"c":5.36,"h":5.55,"l":5.15,"n":15969,"o":5.37,"t":"2025-04-14T04:00:00Z","v":1786660,"vw":5.318387},{"c":4.86,"h":5.35,"l":4.83,"n":16228,"o":5.32,"t":"2025-04-15T04:00:00Z","v":1835558,"vw":4.936456},{"c":5.02,"h":5.27,"l":4.77,"n":29439,"o":4.92,"t":"2025-04-16T04:00:00Z","v":2901671,"vw":5.073362},{"c":5.29,"h":5.31,"l":4.8773,"n":18479,"o":5.03,"t":"2025-04-17T04:00:00Z","v":2177985,"vw":5.152515},{"c":5.2,"h":5.3,"l":4.815,"n":22603,"o":5.14,"t":"2025-04-21T04:00:00Z","v":2655674,"vw":5.102566},{"c":5.5,"h":5.525,"l":5.02,"n":27366,"o":5.4,"t":"2025-04-22T04:00:00Z","v":3518292,"vw":5.376665},{"c":5.32,"h":6.0776,"l":5.25,"n":27244,"o":5.87,"t":"2025-04-23T04:00:00Z","v":3205363,"vw":5.405237},{"c":5.86,"h":5.88,"l":5.31,"n":20484,"o":5.33,"t":"2025-04-24T04:00:00Z","v":2490968,"vw":5.720149},{"c":5.92,"h":5.95,"l":5.55,"n":15651,"o":5.91,"t":"2025-04-25T04:00:00Z","v":1110463,"vw":5.839893},{"c":6.08,"h":6.28,"l":5.865,"n":16432,"o":5.94,"t":"2025-04-28T04:00:00Z","v":1546390,"vw":6.079404},{"c":6.33,"h":6.35,"l":5.98,"n":15390,"o":6.05,"t":"2025-04-29T04:00:00Z","v":1630151,"vw":6.259879},{"c":6.23,"h":6.2799,"l":5.92,"n":19786,"o":6.2799,"t":"2025-04-30T04:00:00Z","v":1688034,"vw":6.161577},{"c":6.08,"h":6.38,"l":5.93,"n":21730,"o":6.22,"t":"2025-05-01T04:00:00Z","v":2046612,"vw":6.149364},{"c":6.26,"h":6.345,"l":6.06,"n":13887,"o":6.17,"t":"2025-05-02T04:00:00Z","v":1299905,"vw":6.221039},{"c":5.93,"h":6.28,"l":5.91,"n":22622,"o":6.24,"t":"2025-05-05T04:00:00Z","v":1887267,"vw":6.010393},{"c":5.51,"h":5.915,"l":5.4,"n":26740,"o":5.78,"t":"2025-05-06T04:00:00Z","v":2279398,"vw":5.5456},{"c":5.63,"h":5.88,"l":5.53,"n":20328,"o":5.66,"t":"2025-05-07T04:00:00Z","v":1933522,"vw":5.622349},{"c":5.95,"h":6.1,"l":5.66,"n":32363,"o":5.74,"t":"2025-05-08T04:00:00Z","v":4596437,"vw":5.946559},{"c":6.15,"h":6.33,"l":5.835,"n":39507,"o":5.98,"t":"2025-05-09T04:00:00Z","v":4132781,"vw":6.172831},{"c":5.19,"h":7.99,"l":4.99,"n":67574,"o":7.89,"t":"2025-05-12T04:00:00Z","v":8560874,"vw":5.441375},{"c":5,"h":5.4712,"l":4.54,"n":53787,"o":5.26,"t":"2025-05-13T04:00:00Z","v":7105634,"vw":4.846866},{"c":4.78,"h":5.0223,"l":4.49,"n":41639,"o":4.9,"t":"2025-05-14T04:00:00Z","v":6346730,"vw":4.686471},{"c":4.75,"h":4.8,"l":4.34,"n":34072,"o":4.69,"t":"2025-05-15T04:00:00Z","v":6370252,"vw":4.654396},{"c":4.44,"h":4.76,"l":4.385,"n":26208,"o":4.75,"t":"2025-05-16T04:00:00Z","v":4311094,"vw":4.477018},{"c":4.45,"h":4.495,"l":4.24,"n":21488,"o":4.34,"t":"2025-05-19T04:00:00Z","v":2930118,"vw":4.433191},{"c":4.69,"h":4.82,"l":4.4,"n":21117,"o":4.46,"t":"2025-05-20T04:00:00Z","v":2845912,"vw":4.702034},{"c":4.2,"h":4.65,"l":4.19,"n":25537,"o":4.58,"t":"2025-05-21T04:00:00Z","v":3810611,"vw":4.260177},{"c":4.24,"h":4.2975,"l":4.02,"n":20280,"o":4.15,"t":"2025-05-22T04:00:00Z","v":2365595,"vw":4.218338},{"c":4.06,"h":4.17,"l":3.9914,"n":20249,"o":4.13,"t":"2025-05-23T04:00:00Z","v":2424809,"vw":4.078294},{"c":4.15,"h":4.23,"l":4.02,"n":20462,"o":4.14,"t":"2025-05-27T04:00:00Z","v":2750969,"vw":4.160949},{"c":4.18,"h":4.3,"l":4.01,"n":19948,"o":4.16,"t":"2025-05-28T04:00:00Z","v":2216395,"vw":4.195614},{"c":4.18,"h":4.2,"l":3.97,"n":16486,"o":4.2,"t":"2025-05-29T04:00:00Z","v":1690283,"vw":4.11788},{"c":4.3,"h":4.46,"l":4.08,"n":17310,"o":4.16,"t":"2025-05-30T04:00:00Z","v":3204248,"vw":4.28894},{"c":4.13,"h":4.395,"l":4.105,"n":20945,"o":4.28,"t":"2025-06-02T04:00:00Z","v":2334746,"vw":4.177054},{"c":4.63,"h":4.63,"l":3.97,"n":24455,"o":4.07,"t":"2025-06-03T04:00:00Z","v":3040704,"vw":4.473073},{"c":5.23,"h":5.3,"l":4.64,"n":27477,"o":4.64,"t":"2025-06-04T04:00:00Z","v":2988965,"vw":5.121999},{"c":5.12,"h":5.335,"l":5.01,"n":23966,"o":5.22,"t":"2025-06-05T04:00:00Z","v":3061611,"vw":5.18948},{"c":5.28,"h":5.63,"l":5.045,"n":22738,"o":5.21,"t":"2025-06-06T04:00:00Z","v":2755297,"vw":5.335746},{"c":5.5,"h":5.77,"l":5.445,"n":30028,"o":5.46,"t":"2025-06-09T04:00:00Z","v":3268731,"vw":5.57555},{"c":5.41,"h":5.875,"l":5.37,"n":20650,"o":5.51,"t":"2025-06-10T04:00:00Z","v":2743642,"vw":5.503744},{"c":5.43,"h":5.555,"l":5.26,"n":15475,"o":5.49,"t":"2025-06-11T04:00:00Z","v":1428219,"vw":5.392503},{"c":6.27,"h":6.56,"l":5.26,"n":35872,"o":5.43,"t":"2025-06-12T04:00:00Z","v":4303496,"vw":6.231145},{"c":5.91,"h":6.16,"l":5.9,"n":24970,"o":6.07,"t":"2025-06-13T04:00:00Z","v":2989318,"vw":5.986242},{"c":5.79,"h":6.06,"l":5.63,"n":17772,"o":5.92,"t":"2025-06-16T04:00:00Z","v":2316818,"vw":5.7951},{"c":5.46,"h":5.93,"l":5.385,"n":18899,"o":5.68,"t":"2025-06-17T04:00:00Z","v":2100802,"vw":5.532947},{"c":5.45,"h":5.69,"l":5.3403,"n":14816,"o":5.45,"t":"2025-06-18T04:00:00Z","v":1956679,"vw":5.500236},{"c":5.32,"h":5.65,"l":5.29,"n":13038,"o":5.53,"t":"2025-06-20T04:00:00Z","v":4337236,"vw":5.331695},{"c":5.1,"h":5.3,"l":4.92,"n":14499,"o":5.23,"t":"2025-06-23T04:00:00Z","v":1498440,"vw":5.114691},{"c":5.31,"h":5.46,"l":5.2399,"n":15004,"o":5.25,"t":"2025-06-24T04:00:00Z","v":2021383,"vw":5.322164},{"c":5.185,"h":5.39,"l":5.11,"n":16231,"o":5.28,"t":"2025-06-25T04:00:00Z","v":1642151,"vw":5.229203},{"c":5.2,"h":5.36,"l":5.14,"n":15585,"o":5.17,"t":"2025-06-26T04:00:00Z","v":1622686,"vw":5.238438},{"c":4.98,"h":5.275,"l":4.97,"n":16946,"o":5.22,"t":"2025-06-27T04:00:00Z","v":13623374,"vw":4.992316},{"c":4.94,"h":5.122,"l":4.83,"n":14995,"o":4.98,"t":"2025-06-30T04:00:00Z","v":1591377,"vw":4.970317},{"c":5.21,"h":5.63,"l":4.81,"n":21800,"o":4.86,"t":"2025-07-01T04:00:00Z","v":2442268,"vw":5.248965},{"c":5.17,"h":5.275,"l":5.03,"n":17624,"o":5.25,"t":"2025-07-02T04:00:00Z","v":1743877,"vw":5.170557},{"c":5.22,"h":5.305,"l":5.05,"n":7885,"o":5.22,"t":"2025-07-03T04:00:00Z","v":837673,"vw":5.176562},{"c":4.45,"h":5.11,"l":4.355,"n":22154,"o":5.08,"t":"2025-07-07T04:00:00Z","v":2847829,"vw":4.559849},{"c":4.79,"h":4.97,"l":4.4001,"n":19327,"o":4.45,"t":"2025-07-08T04:00:00Z","v":2577198,"vw":4.772331},{"c":5.04,"h":5.045,"l":4.755,"n":13883,"o":4.87,"t":"2025-07-09T04:00:00Z","v":1741761,"vw":4.957528},{"c":5.27,"h":5.605,"l":4.9672,"n":22313,"o":4.98,"t":"2025-07-10T04:00:00Z","v":2611847,"vw":5.29156},{"c":5.11,"h":5.18,"l":4.99,"n":11892,"o":5.15,"t":"2025-07-11T04:00:00Z","v":1399380,"vw":5.100095},{"c":5.01,"h":5.14,"l":4.91,"n":13873,"o":5.09,"t":"2025-07-14T04:00:00Z","v":1984660,"vw":5.008772},{"c":4.72,"h":5.19,"l":4.65,"n":12037,"o":5.09,"t":"2025-07-15T04:00:00Z","v":1463008,"vw":4.753262},{"c":4.9,"h":4.96,"l":4.65,"n":10956,"o":4.77,"t":"2025-07-16T04:00:00Z","v":1732385,"vw":4.826207},{"c":4.95,"h":5.08,"l":4.875,"n":10194,"o":4.92,"t":"2025-07-17T04:00:00Z","v":1129684,"vw":4.975044},{"c":4.69,"h":5.07,"l":4.455,"n":15993,"o":5.05,"t":"2025-07-18T04:00:00Z","v":1610034,"vw":4.662873},{"c":4.66,"h":4.77,"l":4.57,"n":11167,"o":4.77,"t":"2025-07-21T04:00:00Z","v":1063626,"vw":4.66799},{"c":5.8,"h":5.9881,"l":4.93,"n":23726,"o":5,"t":"2025-07-22T04:00:00Z","v":2939604,"vw":5.73234},{"c":6.31,"h":6.44,"l":5.82,"n":23494,"o":5.9,"t":"2025-07-23T04:00:00Z","v":2584215,"vw":6.178122},{"c":6.51,"h":6.85,"l":6.3023,"n":24821,"o":6.37,"t":"2025-07-24T04:00:00Z","v":2968498,"vw":6.542619},{"c":6.8,"h":6.81,"l":6.17,"n":16122,"o":6.54,"t":"2025-07-25T04:00:00Z","v":1544233,"vw":6.64137},{"c":6.87,"h":6.9,"l":6.535,"n":16993,"o":6.72,"t":"2025-07-28T04:00:00Z","v":1987200,"vw":6.832848},{"c":6.36,"h":6.85,"l":6.235,"n":15881,"o":6.85,"t":"2025-07-29T04:00:00Z","v":1578146,"vw":6.385331},{"c":6.2,"h":6.49,"l":6.065,"n":12611,"o":6.36,"t":"2025-07-30T04:00:00Z","v":1123896,"vw":6.225018},{"c":5.74,"h":6.11,"l":5.695,"n":17131,"o":6.06,"t":"2025-07-31T04:00:00Z","v":1537905,"vw":5.805226},{"c":5.46,"h":6.04,"l":5.265,"n":18166,"o":5.96,"t":"2025-08-01T04:00:00Z","v":1559021,"vw":5.448246},{"c":6.42,"h":7.19,"l":6.19,"n":32231,"o":6.19,"t":"2025-08-04T04:00:00Z","v":3234481,"vw":6.580712},{"c":6.56,"h":6.79,"l":6.11,"n":28060,"o":6.27,"t":"2025-08-05T04:00:00Z","v":2602407,"vw":6.52467},{"c":6.58,"h":7.98,"l":5.8201,"n":32916,"o":7.45,"t":"2025-08-06T04:00:00Z","v":2854666,"vw":6.445984},{"c":7.24,"h":7.25,"l":6.64,"n":24682,"o":6.88,"t":"2025-08-07T04:00:00Z","v":2054692,"vw":7.081273},{"c":6.58,"h":7.225,"l":6.565,"n":18939,"o":7.2,"t":"2025-08-08T04:00:00Z","v":1576440,"vw":6.703386},{"c":6.39,"h":6.84,"l":6.065,"n":18192,"o":6.6,"t":"2025-08-11T04:00:00Z","v":1853197,"vw":6.345366},{"c":7.31,"h":7.6476,"l":6.889,"n":26110,"o":6.89,"t":"2025-08-12T04:00:00Z","v":2280712,"vw":7.336765},{"c":7.84,"h":7.96,"l":7.1,"n":20267,"o":7.32,"t":"2025-08-13T04:00:00Z","v":1881132,"vw":7.785284},{"c":7.9,"h":7.945,"l":7.47,"n":18849,"o":7.57,"t":"2025-08-14T04:00:00Z","v":1464367,"vw":7.805513},{"c":8.04,"h":8.23,"l":7.86,"n":19468,"o":7.872,"t":"2025-08-15T04:00:00Z","v":1691437,"vw":8.03776},{"c":7.92,"h":8.3557,"l":7.9,"n":16260,"o":8.09,"t":"2025-08-18T04:00:00Z","v":1688979,"vw":7.986824},{"c":7.89,"h":8.1,"l":7.83,"n":12168,"o":7.99,"t":"2025-08-19T04:00:00Z","v":1061775,"vw":7.926746},{"c":7.73,"h":7.881,"l":7.545,"n":12877,"o":7.82,"t":"2025-08-20T04:00:00Z","v":1056946,"vw":7.705326},{"c":7.745,"h":7.75,"l":7.4,"n":13208,"o":7.59,"t":"2025-08-21T04:00:00Z","v":1055521,"vw":7.66014},{"c":8.335,"h":8.399,"l":7.61,"n":20620,"o":7.75,"t":"2025-08-22T04:00:00Z","v":1814565,"vw":8.270084},{"c":8.86,"h":8.93,"l":8.22,"n":21640,"o":8.34,"t":"2025-08-25T04:00:00Z","v":2218837,"vw":8.752756},{"c":8.98,"h":9.07,"l":8.72,"n":21332,"o":8.82,"t":"2025-08-26T04:00:00Z","v":4304328,"vw":8.984216},{"c":9.03,"h":9.135,"l":8.54,"n":17109,"o":8.99,"t":"2025-08-27T04:00:00Z","v":1465333,"vw":8.952713},{"c":9.65,"h":9.68,"l":9.02,"n":21755,"o":9.05,"t":"2025-08-28T04:00:00Z","v":2086642,"vw":9.464},{"c":9.85,"h":10.075,"l":9.62,"n":23701,"o":9.765,"t":"2025-08-29T04:00:00Z","v":3569646,"vw":9.854911},{"c":10.01,"h":10.22,"l":9.535,"n":17204,"o":9.64,"t":"2025-09-02T04:00:00Z","v":1641068,"vw":9.989426},{"c":10.69,"h":11.07,"l":10.3,"n":23439,"o":10.48,"t":"2025-09-03T04:00:00Z","v":2579325,"vw":10.692076},{"c":10.51,"h":10.79,"l":10.35,"n":22704,"o":10.58,"t":"2025-09-04T04:00:00Z","v":1817669,"vw":10.5273},{"c":11.63,"h":11.98,"l":10.93,"n":24187,"o":11,"t":"2025-09-05T04:00:00Z","v":2115327,"vw":11.626574},{"c":10.32,"h":11.5705,"l":10.135,"n":28360,"o":11.51,"t":"2025-09-08T04:00:00Z","v":2307874,"vw":10.626911},{"c":10.07,"h":10.48,"l":10.025,"n":15558,"o":10.22,"t":"2025-09-09T04:00:00Z","v":1204096,"vw":10.186067},{"c":10.01,"h":10.03,"l":9.42,"n":21088,"o":9.75,"t":"2025-09-10T04:00:00Z","v":1832109,"vw":9.879015},{"c":10.23,"h":10.565,"l":9.998,"n":18255,"o":10,"t":"2025-09-11T04:00:00Z","v":1649481,"vw":10.274921},{"c":10.1,"h":10.41,"l":9.95,"n":17334,"o":10.11,"t":"2025-09-12T04:00:00Z","v":1482664,"vw":10.207932},{"c":10.2,"h":10.28,"l":9.92,"n":16348,"o":10.14,"t":"2025-09-15T04:00:00Z","v":1236223,"vw":10.126763},{"c":10.06,"h":10.44,"l":9.82,"n":14520,"o":10.26,"t":"2025-09-16T04:00:00Z","v":1168163,"vw":10.012651},{"c":10.31,"h":10.87,"l":10.06,"n":14243,"o":10.12,"t":"2025-09-17T04:00:00Z","v":1416363,"vw":10.362401},{"c":10.65,"h":10.7,"l":10.195,"n":16736,"o":10.55,"t":"2025-09-18T04:00:00Z","v":1760334,"vw":10.4881},{"c":10.13,"h":10.63,"l":9.96,"n":15699,"o":10.63,"t":"2025-09-19T04:00:00Z","v":3167907,"vw":10.163434},{"c":9.64,"h":10.25,"l":9.62,"n":12580,"o":10.13,"t":"2025-09-22T04:00:00Z","v":1267061,"vw":9.824342},{"c":9.37,"h":9.875,"l":9.335,"n":14024,"o":9.69,"t":"2025-09-23T04:00:00Z","v":1537084,"vw":9.506775},{"c":9.47,"h":9.57,"l":9.3,"n":14535,"o":9.44,"t":"2025-09-24T04:00:00Z","v":1319698,"vw":9.463593},{"c":8.92,"h":9.42,"l":8.78,"n":16058,"o":9.37,"t":"2025-09-25T04:00:00Z","v":1020191,"vw":9.006052},{"c":8.68,"h":9.18,"l":8.64,"n":12936,"o":8.91,"t":"2025-09-26T04:00:00Z","v":1053376,"vw":8.769057},{"c":8.4,"h":8.83,"l":8.33,"n":13925,"o":8.83,"t":"2025-09-29T04:00:00Z","v":1068449,"vw":8.458668},{"c":8.42,"h":8.56,"l":8.305,"n":13153,"o":8.35,"t":"2025-09-30T04:00:00Z","v":1414249,"vw":8.419366},{"c":9.52,"h":9.6,"l":8.39,"n":24810,"o":8.47,"t":"2025-10-01T04:00:00Z","v":2505998,"vw":9.283957},{"c":9.6,"h":9.88,"l":9.4501,"n":16464,"o":9.61,"t":"2025-10-02T04:00:00Z","v":1557499,"vw":9.658095},{"c":9.45,"h":9.89,"l":9.25,"n":13267,"o":9.76,"t":"2025-10-03T04:00:00Z","v":1174654,"vw":9.487768},{"c":9.59,"h":9.76,"l":9.3,"n":12976,"o":9.5,"t":"2025-10-06T04:00:00Z","v":1440498,"vw":9.57143},{"c":9.31,"h":9.905,"l":9.26,"n":13570,"o":9.78,"t":"2025-10-07T04:00:00Z","v":940644,"vw":9.389124},{"c":10.13,"h":10.19,"l":9.445,"n":16203,"o":9.79,"t":"2025-10-08T04:00:00Z","v":1107746,"vw":9.990021},{"c":10.75,"h":10.775,"l":10.14,"n":19315,"o":10.205,"t":"2025-10-09T04:00:00Z","v":1555046,"vw":10.57473},{"c":9.675,"h":10.86,"l":9.65,"n":14033,"o":10.85,"t":"2025-10-10T04:00:00Z","v":980404,"vw":10.087923},{"c":9.82,"h":10.4,"l":9.74,"n":11907,"o":10.32,"t":"2025-10-13T04:00:00Z","v":856911,"vw":9.915313},{"c":9.55,"h":9.69,"l":9.21,"n":15741,"o":9.465,"t":"2025-10-14T04:00:00Z","v":922643,"vw":9.490626},{"c":9.69,"h":9.8,"l":9.43,"n":9682,"o":9.65,"t":"2025-10-15T04:00:00Z","v":668798,"vw":9.649958},{"c":9.52,"h":10.045,"l":9.28,"n":11453,"o":9.85,"t":"2025-10-16T04:00:00Z","v":770725,"vw":9.568767},{"c":9.45,"h":9.48,"l":9.08,"n":11048,"o":9.29,"t":"2025-10-17T04:00:00Z","v":838766,"vw":9.337515},{"c":10.42,"h":10.43,"l":9.46,"n":13256,"o":9.5,"t":"2025-10-20T04:00:00Z","v":952759,"vw":10.233146},{"c":10.39,"h":10.67,"l":10.2702,"n":12273,"o":10.38,"t":"2025-10-21T04:00:00Z","v":1132316,"vw":10.487559},{"c":10.52,"h":10.525,"l":10.11,"n":13531,"o":10.4,"t":"2025-10-22T04:00:00Z","v":939658,"vw":10.356446},{"c":10.8,"h":11.14,"l":10.63,"n":15028,"o":10.63,"t":"2025-10-23T04:00:00Z","v":985297,"vw":10.83796},{"c":11.3,"h":11.55,"l":10.5722,"n":12711,"o":10.82,"t":"2025-10-24T04:00:00Z","v":1266473,"vw":11.325048},{"c":10.39,"h":11.4399,"l":10.37,"n":11479,"o":11.27,"t":"2025-10-27T04:00:00Z","v":886802,"vw":10.629871},{"c":10.62,"h":10.7,"l":10.25,"n":11221,"o":10.27,"t":"2025-10-28T04:00:00Z","v":1137166,"vw":10.573109},{"c":10.44,"h":10.91,"l":10.325,"n":12018,"o":10.56,"t":"2025-10-29T04:00:00Z","v":803977,"vw":10.575544},{"c":10.03,"h":10.48,"l":10.01,"n":15547,"o":10.35,"t":"2025-10-30T04:00:00Z","v":1423207,"vw":10.233082},{"c":10.46,"h":10.47,"l":9.72,"n":12876,"o":10,"t":"2025-10-31T04:00:00Z","v":1125222,"vw":10.255046},{"c":10.12,"h":10.7438,"l":9.955,"n":15660,"o":10.5,"t":"2025-11-03T05:00:00Z","v":1190458,"vw":10.146565},{"c":9.7,"h":9.97,"l":9.52,"n":26019,"o":9.79,"t":"2025-11-04T05:00:00Z","v":1739781,"vw":9.736084},{"c":11.95,"h":12.77,"l":10.53,"n":41497,"o":10.68,"t":"2025-11-05T05:00:00Z","v":3701687,"vw":11.851469},{"c":11.02,"h":12.6,"l":10.755,"n":25712,"o":11.84,"t":"2025-11-06T05:00:00Z","v":1685239,"vw":11.408632},{"c":11.25,"h":11.35,"l":10.34,"n":28555,"o":10.73,"t":"2025-11-07T05:00:00Z","v":1815009,"vw":10.998769},{"c":11.18,"h":11.98,"l":11.039,"n":19522,"o":11.28,"t":"2025-11-10T05:00:00Z","v":1438118,"vw":11.393861},{"c":11.79,"h":12.065,"l":10.8916,"n":15051,"o":11.2,"t":"2025-11-11T05:00:00Z","v":1098557,"vw":11.71591},{"c":11.34,"h":12,"l":11.265,"n":14054,"o":11.83,"t":"2025-11-12T05:00:00Z","v":1037317,"vw":11.441447},{"c":10.22,"h":11.29,"l":10.02,"n":25441,"o":11.18,"t":"2025-11-13T05:00:00Z","v":1787293,"vw":10.47603},{"c":10.41,"h":10.535,"l":9.79,"n":15715,"o":9.89,"t":"2025-11-14T05:00:00Z","v":797823,"vw":10.329928},{"c":9.79,"h":10.44,"l":9.6,"n":13753,"o":10.23,"t":"2025-11-17T05:00:00Z","v":1034060,"vw":9.876371},{"c":10.2,"h":10.26,"l":9.67,"n":16325,"o":9.71,"t":"2025-11-18T05:00:00Z","v":1067570,"vw":10.096395},{"c":10.04,"h":10.7,"l":10,"n":14935,"o":10.27,"t":"2025-11-19T05:00:00Z","v":896073,"vw":10.149737},{"c":10.04,"h":10.47,"l":9.93,"n":13449,"o":10.21,"t":"2025-11-20T05:00:00Z","v":733690,"vw":10.123099},{"c":10.9,"h":11.04,"l":9.87,"n":14775,"o":10.02,"t":"2025-11-21T05:00:00Z","v":942823,"vw":10.746152},{"c":11.95,"h":12.025,"l":10.68,"n":18382,"o":10.68,"t":"2025-11-24T05:00:00Z","v":3237601,"vw":11.861653},{"c":12.78,"h":13.37,"l":12.06,"n":19572,"o":12.17,"t":"2025-11-25T05:00:00Z","v":1654128,"vw":12.866698},{"c":12.63,"h":13.13,"l":12.4,"n":15006,"o":12.69,"t":"2025-11-26T05:00:00Z","v":1501935,"vw":12.694231},{"c":12.71,"h":13.235,"l":12.625,"n":7775,"o":12.78,"t":"2025-11-28T05:00:00Z","v":515568,"vw":12.777803},{"c":12.44,"h":12.9185,"l":12.29,"n":14439,"o":12.47,"t":"2025-12-01T05:00:00Z","v":806018,"vw":12.552035},{"c":12.75,"h":12.96,"l":12.1151,"n":10298,"o":12.49,"t":"2025-12-02T05:00:00Z","v":731929,"vw":12.763086},{"c":14.58,"h":15.05,"l":12.785,"n":27743,"o":12.93,"t":"2025-12-03T05:00:00Z","v":1915313,"vw":14.410114},{"c":14.5,"h":14.52,"l":13.06,"n":26073,"o":14.25,"t":"2025-12-04T05:00:00Z","v":2150899,"vw":14.102359},{"c":14.24,"h":14.96,"l":14.13,"n":19966,"o":14.52,"t":"2025-12-05T05:00:00Z","v":1745797,"vw":14.513962},{"c":14.78,"h":14.895,"l":14.0556,"n":23273,"o":14.6,"t":"2025-12-08T05:00:00Z","v":1861369,"vw":14.534081},{"c":14.39,"h":14.9,"l":14.215,"n":14937,"o":14.63,"t":"2025-12-09T05:00:00Z","v":1173979,"vw":14.514704},{"c":15.14,"h":15.5,"l":14.02,"n":18039,"o":14.39,"t":"2025-12-10T05:00:00Z","v":1417554,"vw":15.117311},{"c":15.55,"h":16.94,"l":15.49,"n":24120,"o":16.11,"t":"2025-12-11T05:00:00Z","v":1823163,"vw":15.912771},{"c":15.72,"h":16.33,"l":15.425,"n":17348,"o":16.05,"t":"2025-12-12T05:00:00Z","v":1367939,"vw":15.71534},{"c":16.06,"h":16.42,"l":15.4,"n":21948,"o":16.34,"t":"2025-12-15T05:00:00Z","v":1496564,"vw":15.932075},{"c":15.99,"h":16.31,"l":15.63,"n":19558,"o":15.77,"t":"2025-12-16T05:00:00Z","v":973487,"vw":16.025087},{"c":16.19,"h":16.25,"l":15.55,"n":16602,"o":15.93,"t":"2025-12-17T05:00:00Z","v":1094865,"vw":16.091403},{"c":16.61,"h":17.38,"l":16.2,"n":23168,"o":16.43,"t":"2025-12-18T05:00:00Z","v":2004360,"vw":16.845873},{"c":17.74,"h":18.05,"l":16.61,"n":22716,"o":16.61,"t":"2025-12-19T05:00:00Z","v":3204746,"vw":17.726861},{"c":17.69,"h":18.29,"l":17.51,"n":15151,"o":17.76,"t":"2025-12-22T05:00:00Z","v":929666,"vw":17.859349},{"c":17.91,"h":17.97,"l":17.11,"n":12586,"o":17.45,"t":"2025-12-23T05:00:00Z","v":821393,"vw":17.760689},{"c":17.7,"h":18.015,"l":17.585,"n":8338,"o":17.95,"t":"2025-12-24T05:00:00Z","v":522372,"vw":17.771675},{"c":17.4,"h":18.04,"l":17.29,"n":13088,"o":18.04,"t":"2025-12-26T05:00:00Z","v":831540,"vw":17.494264},{"c":17.25,"h":17.495,"l":17.06,"n":12208,"o":17.22,"t":"2025-12-29T05:00:00Z","v":657219,"vw":17.277543},{"c":17.38,"h":17.48,"l":17.0843,"n":13134,"o":17.23,"t":"2025-12-30T05:00:00Z","v":689078,"vw":17.284043},{"c":17.25,"h":17.69,"l":16.99,"n":14531,"o":17.38,"t":"2025-12-31T05:00:00Z","v":1289057,"vw":17.300808},{"c":16.81,"h":17.27,"l":16.195,"n":18364,"o":17.26,"t":"2026-01-02T05:00:00Z","v":1178056,"vw":16.65358},{"c":16.62,"h":16.94,"l":15.95,"n":16412,"o":16.81,"t":"2026-01-05T05:00:00Z","v":1272773,"vw":16.617294},{"c":17.54,"h":18.67,"l":17.36,"n":35084,"o":18.12,"t":"2026-01-06T05:00:00Z","v":2831216,"vw":17.795156},{"c":17.49,"h":18.0975,"l":16.91,"n":19858,"o":17.4,"t":"2026-01-07T05:00:00Z","v":1488703,"vw":17.558728},{"c":17.44,"h":18.25,"l":17.2,"n":14918,"o":18.25,"t":"2026-01-08T05:00:00Z","v":1193040,"vw":17.479467},{"c":17.39,"h":18.01,"l":16.98,"n":18672,"o":17.54,"t":"2026-01-09T05:00:00Z","v":1743053,"vw":17.641106},{"c":18.4,"h":18.495,"l":17.23,"n":21013,"o":17.23,"t":"2026-01-12T05:00:00Z","v":1749433,"vw":18.078524},{"c":17.37,"h":18.62,"l":17.305,"n":13089,"o":18.48,"t":"2026-01-13T05:00:00Z","v":825561,"vw":17.588465},{"c":16.77,"h":17.685,"l":16.24,"n":20119,"o":17.3,"t":"2026-01-14T05:00:00Z","v":1508131,"vw":16.830287},{"c":15.96,"h":16.85,"l":15.81,"n":20490,"o":16.625,"t":"2026-01-15T05:00:00Z","v":1339648,"vw":16.062561},{"c":16.5,"h":17.24,"l":15.55,"n":23164,"o":16,"t":"2026-01-16T05:00:00Z","v":1945724,"vw":16.467738},{"c":15.82,"h":16.375,"l":15.37,"n":19978,"o":16.08,"t":"2026-01-20T05:00:00Z","v":1440609,"vw":15.742912},{"c":17.01,"h":17.16,"l":15.77,"n":13420,"o":15.85,"t":"2026-01-21T05:00:00Z","v":887864,"vw":16.746961},{"c":17.35,"h":17.81,"l":16.88,"n":9169,"o":17.16,"t":"2026-01-22T05:00:00Z","v":551198,"vw":17.422588},{"c":16.83,"h":17.3779,"l":16.685,"n":11622,"o":17.34,"t":"2026-01-23T05:00:00Z","v":679099,"vw":16.913756},{"c":17.06,"h":17.15,"l":16.34,"n":11432,"o":16.8,"t":"2026-01-26T05:00:00Z","v":882197,"vw":17.015383},{"c":17.12,"h":17.26,"l":16.82,"n":11943,"o":17.05,"t":"2026-01-27T05:00:00Z","v":750175,"vw":17.043887},{"c":16.73,"h":17.41,"l":16.12,"n":14073,"o":17.37,"t":"2026-01-28T05:00:00Z","v":1015741,"vw":16.566878},{"c":17.05,"h":17.18,"l":16.085,"n":15585,"o":16.69,"t":"2026-01-29T05:00:00Z","v":919943,"vw":16.866199},{"c":16.81,"h":17,"l":16.11,"n":13910,"o":16.98,"t":"2026-01-30T05:00:00Z","v":962258,"vw":16.726586},{"c":16.86,"h":17.2,"l":16,"n":19925,"o":16.56,"t":"2026-02-02T05:00:00Z","v":1382783,"vw":16.798139},{"c":16.25,"h":17.12,"l":15.485,"n":22495,"o":16.86,"t":"2026-02-03T05:00:00Z","v":1576807,"vw":16.019368},{"c":16.06,"h":16.37,"l":15.47,"n":30670,"o":16.22,"t":"2026-02-04T05:00:00Z","v":2397126,"vw":15.937373},{"c":13.8,"h":15.98,"l":13.47,"n":34033,"o":15.92,"t":"2026-02-05T05:00:00Z","v":3175007,"vw":14.495829},{"c":14.65,"h":14.96,"l":13.87,"n":24717,"o":14,"t":"2026-02-06T05:00:00Z","v":1651619,"vw":14.497756},{"c":14.88,"h":15,"l":14,"n":14153,"o":14.66,"t":"2026-02-09T05:00:00Z","v":922934,"vw":14.823901},{"c":13.67,"h":14.935,"l":13.4,"n":25630,"o":14.79,"t":"2026-02-10T05:00:00Z","v":2048451,"vw":13.82955},{"c":11.59,"h":13.65,"l":11.38,"n":40170,"o":13.41,"t":"2026-02-11T05:00:00Z","v":2825705,"vw":11.997653},{"c":10.27,"h":11.38,"l":9.2,"n":50070,"o":11.35,"t":"2026-02-12T05:00:00Z","v":5431672,"vw":9.993721},{"c":9.79,"h":10.575,"l":9.76,"n":24562,"o":10.29,"t":"2026-02-13T05:00:00Z","v":2029745,"vw":10.059591},{"c":9.7,"h":9.97,"l":9.4175,"n":23602,"o":9.72,"t":"2026-02-17T05:00:00Z","v":1900926,"vw":9.709894},{"c":10.44,"h":10.5785,"l":9.63,"n":22447,"o":9.63,"t":"2026-02-18T05:00:00Z","v":2476307,"vw":10.30428},{"c":11.01,"h":11.03,"l":9.78,"n":29082,"o":10.13,"t":"2026-02-19T05:00:00Z","v":2141392,"vw":10.663087},{"c":11,"h":11.23,"l":10.51,"n":25194,"o":10.77,"t":"2026-02-20T05:00:00Z","v":2087237,"vw":10.949564},{"c":10.84,"h":10.91,"l":10.32,"n":23327,"o":10.91,"t":"2026-02-23T05:00:00Z","v":1705775,"vw":10.674474},{"c":10.32,"h":10.99,"l":10.28,"n":21438,"o":10.72,"t":"2026-02-24T05:00:00Z","v":1657661,"vw":10.458223},{"c":10.34,"h":11.2358,"l":10,"n":23274,"o":10.6,"t":"2026-02-25T05:00:00Z","v":1905563,"vw":10.336689},{"c":10.8,"h":10.91,"l":9.05,"n":34095,"o":9.335,"t":"2026-02-26T05:00:00Z","v":2869003,"vw":10.393548},{"c":10.72,"h":11.11,"l":10.12,"n":25862,"o":10.43,"t":"2026-02-27T05:00:00Z","v":2608315,"vw":10.642092},{"c":10.56,"h":10.69,"l":10.15,"n":26570,"o":10.28,"t":"2026-03-02T05:00:00Z","v":1915569,"vw":10.521919},{"c":10.48,"h":10.64,"l":9.58,"n":29625,"o":10.15,"t":"2026-03-03T05:00:00Z","v":2688497,"vw":10.151146},{"c":10.38,"h":10.76,"l":10.14,"n":17182,"o":10.48,"t":"2026-03-04T05:00:00Z","v":1352624,"vw":10.391733},{"c":9.92,"h":10.815,"l":9.67,"n":21704,"o":10.18,"t":"2026-03-05T05:00:00Z","v":1423332,"vw":10.088204},{"c":9.61,"h":9.975,"l":9.42,"n":18241,"o":9.63,"t":"2026-03-06T05:00:00Z","v":1248527,"vw":9.5944},{"c":9.83,"h":9.9,"l":9.3,"n":22750,"o":9.9,"t":"2026-03-09T04:00:00Z","v":1857826,"vw":9.676153},{"c":8.95,"h":9.91,"l":8.72,"n":31534,"o":9.88,"t":"2026-03-10T04:00:00Z","v":2903653,"vw":9.07034},{"c":9.42,"h":9.495,"l":8.6,"n":23152,"o":8.77,"t":"2026-03-11T04:00:00Z","v":1876516,"vw":9.222301},{"c":9.04,"h":9.29,"l":8.85,"n":23022,"o":9.24,"t":"2026-03-12T04:00:00Z","v":1989741,"vw":9.101136},{"c":8.93,"h":9.28,"l":8.59,"n":19331,"o":9.11,"t":"2026-03-13T04:00:00Z","v":1413175,"vw":8.853304},{"c":9.27,"h":9.45,"l":8.89,"n":20411,"o":9.2,"t":"2026-03-16T04:00:00Z","v":1480305,"vw":9.255276},{"c":9.7,"h":9.93,"l":9.27,"n":21975,"o":9.32,"t":"2026-03-17T04:00:00Z","v":1880798,"vw":9.671672},{"c":9.94,"h":10.16,"l":9.315,"n":23227,"o":9.46,"t":"2026-03-18T04:00:00Z","v":1637265,"vw":9.944807},{"c":9.79,"h":10.08,"l":9.58,"n":27333,"o":9.72,"t":"2026-03-19T04:00:00Z","v":1152493,"vw":9.798668},{"c":9.53,"h":9.965,"l":9.315,"n":24307,"o":9.79,"t":"2026-03-20T04:00:00Z","v":2576202,"vw":9.523682},{"c":9.75,"h":10.085,"l":9.46,"n":16901,"o":9.68,"t":"2026-03-23T04:00:00Z","v":1018615,"vw":9.792408},{"c":9.58,"h":9.805,"l":9.54,"n":13534,"o":9.7,"t":"2026-03-24T04:00:00Z","v":698230,"vw":9.624276},{"c":9.44,"h":9.92,"l":9.285,"n":16995,"o":9.75,"t":"2026-03-25T04:00:00Z","v":889713,"vw":9.475087},{"c":9.55,"h":9.77,"l":9.26,"n":14790,"o":9.32,"t":"2026-03-26T04:00:00Z","v":963916,"vw":9.529662},{"c":9.07,"h":9.49,"l":8.98,"n":12892,"o":9.41,"t":"2026-03-27T04:00:00Z","v":797548,"vw":9.096159},{"c":8.87,"h":9.25,"l":8.64,"n":15288,"o":8.93,"t":"2026-03-30T04:00:00Z","v":1143555,"vw":8.886851},{"c":9.42,"h":9.68,"l":8.86,"n":15289,"o":9.1,"t":"2026-03-31T04:00:00Z","v":1315101,"vw":9.342662},{"c":9.51,"h":9.77,"l":9.245,"n":14649,"o":9.4,"t":"2026-04-01T04:00:00Z","v":999679,"vw":9.543959},{"c":9.45,"h":9.83,"l":8.9,"n":13726,"o":9.02,"t":"2026-04-02T04:00:00Z","v":845578,"vw":9.417501},{"c":9.01,"h":9.48,"l":8.55,"n":21093,"o":9.42,"t":"2026-04-06T04:00:00Z","v":1197903,"vw":9.016093},{"c":9.51,"h":9.57,"l":8.8,"n":14823,"o":8.82,"t":"2026-04-07T04:00:00Z","v":1028493,"vw":9.340051},{"c":9.63,"h":10.39,"l":9.345,"n":16226,"o":10.02,"t":"2026-04-08T04:00:00Z","v":1130597,"vw":9.631857},{"c":9.38,"h":9.585,"l":9.09,"n":15768,"o":9.46,"t":"2026-04-09T04:00:00Z","v":736813,"vw":9.360471},{"c":9.18,"h":9.51,"l":8.935,"n":8862,"o":9.38,"t":"2026-04-10T04:00:00Z","v":591912,"vw":9.15408},{"c":9.38,"h":9.555,"l":8.935,"n":10579,"o":9.07,"t":"2026-04-13T04:00:00Z","v":676916,"vw":9.357853},{"c":9.59,"h":9.71,"l":9.455,"n":8480,"o":9.47,"t":"2026-04-14T04:00:00Z","v":600287,"vw":9.575182},{"c":10.05,"h":10.2,"l":9.555,"n":13251,"o":9.6,"t":"2026-04-15T04:00:00Z","v":1196330,"vw":9.992567},{"c":10.09,"h":10.59,"l":9.97,"n":19587,"o":10.03,"t":"2026-04-16T04:00:00Z","v":1524498,"vw":10.204331},{"c":10.38,"h":10.54,"l":10.14,"n":10638,"o":10.4,"t":"2026-04-17T04:00:00Z","v":750083,"vw":10.354207},{"c":10.44,"h":10.5199,"l":10.175,"n":9451,"o":10.2,"t":"2026-04-20T04:00:00Z","v":590161,"vw":10.419753},{"c":10.32,"h":10.99,"l":10.22,"n":14363,"o":10.44,"t":"2026-04-21T04:00:00Z","v":1085036,"vw":10.492986},{"c":10.5,"h":10.73,"l":10.17,"n":11568,"o":10.53,"t":"2026-04-22T04:00:00Z","v":900267,"vw":10.419071},{"c":9.63,"h":10.38,"l":9.2,"n":22700,"o":10.27,"t":"2026-04-23T04:00:00Z","v":1754775,"vw":9.613544},{"c":9.8,"h":9.88,"l":9.3,"n":10957,"o":9.59,"t":"2026-04-24T04:00:00Z","v":774139,"vw":9.712799},{"c":10.6,"h":10.65,"l":9.64,"n":16309,"o":9.72,"t":"2026-04-27T04:00:00Z","v":1798812,"vw":10.318213},{"c":10.76,"h":10.89,"l":10.47,"n":17702,"o":10.65,"t":"2026-04-28T04:00:00Z","v":1491237,"vw":10.710339},{"c":10.56,"h":11.12,"l":10.43,"n":24143,"o":10.7,"t":"2026-04-29T04:00:00Z","v":2963800,"vw":10.737551},{"c":11.5,"h":11.6,"l":10.4987,"n":18550,"o":10.53,"t":"2026-04-30T04:00:00Z","v":2333436,"vw":11.372691},{"c":12.18,"h":12.28,"l":11.48,"n":15342,"o":11.64,"t":"2026-05-01T04:00:00Z","v":1194678,"vw":12.016606},{"c":12.25,"h":12.32,"l":11.73,"n":22995,"o":12.19,"t":"2026-05-04T04:00:00Z","v":2158012,"vw":12.119189},{"c":14.53,"h":15.61,"l":13.96,"n":40401,"o":13.97,"t":"2026-05-05T04:00:00Z","v":4228704,"vw":14.839147},{"c":15.64,"h":15.795,"l":14.53,"n":26433,"o":14.85,"t":"2026-05-06T04:00:00Z","v":2868992,"vw":15.363592},{"c":15.57,"h":16.2,"l":15.2653,"n":20062,"o":15.64,"t":"2026-05-07T04:00:00Z","v":1635218,"vw":15.768318},{"c":15.43,"h":15.61,"l":14.71,"n":18619,"o":15.59,"t":"2026-05-08T04:00:00Z","v":1391518,"vw":15.29952},{"c":14.99,"h":15.46,"l":14.835,"n":17605,"o":15.43,"t":"2026-05-11T04:00:00Z","v":1196784,"vw":15.026974},{"c":14.61,"h":14.97,"l":14.16,"n":20919,"o":14.89,"t":"2026-05-12T04:00:00Z","v":1339346,"vw":14.50634},{"c":14.47,"h":14.8,"l":14.23,"n":15364,"o":14.58,"t":"2026-05-13T04:00:00Z","v":958527,"vw":14.473484},{"c":14.24,"h":14.77,"l":14.18,"n":12110,"o":14.6,"t":"2026-05-14T04:00:00Z","v":1036606,"vw":14.319998},{"c":13.66,"h":14.05,"l":13.51,"n":18417,"o":13.96,"t":"2026-05-15T04:00:00Z","v":1100962,"vw":13.696629},{"c":13.59,"h":14.21,"l":13.32,"n":15275,"o":13.75,"t":"2026-05-18T04:00:00Z","v":998162,"vw":13.605685},{"c":13.71,"h":13.885,"l":13.35,"n":15589,"o":13.59,"t":"2026-05-19T04:00:00Z","v":873677,"vw":13.711109},{"c":13.7,"h":13.84,"l":13.13,"n":13834,"o":13.71,"t":"2026-05-20T04:00:00Z","v":876979,"vw":13.561381},{"c":13.14,"h":13.54,"l":13.125,"n":16558,"o":13.27,"t":"2026-05-21T04:00:00Z","v":1115912,"vw":13.24904},{"c":13.22,"h":13.49,"l":13,"n":12247,"o":13.16,"t":"2026-05-22T04:00:00Z","v":924204,"vw":13.230151},{"c":13.22,"h":13.54,"l":13,"n":15777,"o":13.4,"t":"2026-05-26T04:00:00Z","v":1136101,"vw":13.220123},{"c":13.42,"h":13.66,"l":13.11,"n":15676,"o":13.19,"t":"2026-05-27T04:00:00Z","v":944384,"vw":13.41872},{"c":15,"h":15.09,"l":13.25,"n":17475,"o":13.37,"t":"2026-05-28T04:00:00Z","v":1331971,"vw":14.793653},{"c":15.39,"h":15.609,"l":14.64,"n":16986,"o":15.06,"t":"2026-05-29T04:00:00Z","v":2042447,"vw":15.315708},{"c":15.76,"h":16.075,"l":14.765,"n":23736,"o":15.25,"t":"2026-06-01T04:00:00Z","v":1714446,"vw":15.573568},{"c":15.36,"h":15.7,"l":15,"n":20901,"o":15.35,"t":"2026-06-02T04:00:00Z","v":1372398,"vw":15.473772},{"c":15.63,"h":15.65,"l":14.47,"n":17197,"o":15.36,"t":"2026-06-03T04:00:00Z","v":1021861,"vw":15.443504},{"c":17.25,"h":17.556,"l":15.549,"n":29589,"o":15.68,"t":"2026-06-04T04:00:00Z","v":2990704,"vw":17.082199},{"c":16.08,"h":17.49,"l":15.99,"n":19329,"o":17.03,"t":"2026-06-05T04:00:00Z","v":1033241,"vw":16.443161},{"c":16.57,"h":17.2,"l":16.22,"n":17850,"o":16.42,"t":"2026-06-08T04:00:00Z","v":1186872,"vw":16.702658},{"c":16.88,"h":17.34,"l":16.08,"n":15199,"o":17,"t":"2026-06-09T04:00:00Z","v":867052,"vw":16.804907},{"c":16.34,"h":17.24,"l":16.32,"n":13643,"o":16.91,"t":"2026-06-10T04:00:00Z","v":1051962,"vw":16.684798},{"c":16.87,"h":17.07,"l":16.145,"n":15770,"o":16.49,"t":"2026-06-11T04:00:00Z","v":1240690,"vw":16.722006},{"c":16.48,"h":16.95,"l":16.395,"n":14431,"o":16.75,"t":"2026-06-12T04:00:00Z","v":964691,"vw":16.621122},{"c":16.63,"h":17.081,"l":16.38,"n":15718,"o":16.71,"t":"2026-06-15T04:00:00Z","v":948727,"vw":16.679145},{"c":15.98,"h":16.69,"l":15.9,"n":12831,"o":16.67,"t":"2026-06-16T04:00:00Z","v":1472748,"vw":16.040546},{"c":15.32,"h":16.04,"l":15.225,"n":15927,"o":15.9,"t":"2026-06-17T04:00:00Z","v":1087272,"vw":15.503452},{"c":15.31,"h":16.05,"l":14.88,"n":20113,"o":15.76,"t":"2026-06-18T04:00:00Z","v":3008185,"vw":15.306364},{"c":15.56,"h":15.99,"l":15.195,"n":17511,"o":15.69,"t":"2026-06-22T04:00:00Z","v":1727486,"vw":15.523131},{"c":16.46,"h":16.52,"l":15.25,"n":18334,"o":15.37,"t":"2026-06-23T04:00:00Z","v":1167949,"vw":16.16805},{"c":17.02,"h":17.7775,"l":16.75,"n":25523,"o":16.83,"t":"2026-06-24T04:00:00Z","v":2467953,"vw":17.233355},{"c":17.71,"h":18.1599,"l":16.99,"n":19009,"o":17.08,"t":"2026-06-25T04:00:00Z","v":1918266,"vw":17.756019},{"c":17.65,"h":17.85,"l":16.515,"n":19456,"o":16.97,"t":"2026-06-26T04:00:00Z","v":3629693,"vw":17.564176},{"c":17.52,"h":17.8,"l":17.085,"n":19572,"o":17.52,"t":"2026-06-29T04:00:00Z","v":1209551,"vw":17.4503},{"c":17.4,"h":17.75,"l":17.24,"n":15815,"o":17.53,"t":"2026-06-30T04:00:00Z","v":1080980,"vw":17.454354},{"c":17.58,"h":18.34,"l":17.38,"n":21369,"o":17.7,"t":"2026-07-01T04:00:00Z","v":1574826,"vw":17.833819},{"c":17.28,"h":18.05,"l":17.23,"n":17820,"o":17.72,"t":"2026-07-02T04:00:00Z","v":1372014,"vw":17.457616},{"c":17.85,"h":17.98,"l":16.9,"n":16336,"o":17.405,"t":"2026-07-06T04:00:00Z","v":923709,"vw":17.738826},{"c":17.48,"h":18.31,"l":16.88,"n":18982,"o":18.085,"t":"2026-07-07T04:00:00Z","v":1229260,"vw":17.442755},{"c":17.02,"h":17.18,"l":16.5543,"n":14272,"o":17.11,"t":"2026-07-08T04:00:00Z","v":847473,"vw":16.944819},{"c":17.67,"h":17.87,"l":16.76,"n":13396,"o":16.93,"t":"2026-07-09T04:00:00Z","v":971849,"vw":17.635109},{"c":17.76,"h":18.06,"l":17.47,"n":13821,"o":17.66,"t":"2026-07-10T04:00:00Z","v":832082,"vw":17.689176},{"c":17.86,"h":17.99,"l":17.445,"n":13099,"o":17.58,"t":"2026-07-13T04:00:00Z","v":802819,"vw":17.775748},{"c":18.03,"h":18.29,"l":17.67,"n":13764,"o":18.02,"t":"2026-07-14T04:00:00Z","v":736314,"vw":18.031056},{"c":17.91,"h":18.16,"l":17.3906,"n":15762,"o":18.12,"t":"2026-07-15T04:00:00Z","v":974047,"vw":17.772891},{"c":17.92,"h":18.12,"l":17.6,"n":12950,"o":17.9,"t":"2026-07-16T04:00:00Z","v":1682955,"vw":17.930879},{"c":17.76,"h":18.115,"l":17.52,"n":15647,"o":17.73,"t":"2026-07-17T04:00:00Z","v":938536,"vw":17.805248},{"c":17.73,"h":17.84,"l":17.49,"n":11596,"o":17.64,"t":"2026-07-20T04:00:00Z","v":680678,"vw":17.674332},{"c":17.91,"h":18.33,"l":17.61,"n":19412,"o":17.76,"t":"2026-07-21T04:00:00Z","v":1533379,"vw":17.932897},{"c":18.49,"h":18.59,"l":17.37,"n":15351,"o":17.7,"t":"2026-07-22T04:00:00Z","v":1159109,"vw":18.262009},{"c":19.5,"h":20.19,"l":19.015,"n":20796,"o":19.18,"t":"2026-07-23T04:00:00Z","v":1705332,"vw":19.537594},{"c":19.52,"h":20.09,"l":19.24,"n":19494,"o":19.77,"t":"2026-07-24T04:00:00Z","v":1343527,"vw":19.635468},{"c":19.2,"h":19.81,"l":19,"n":20480,"o":19.44,"t":"2026-07-27T04:00:00Z","v":1432848,"vw":19.320656},{"c":20.7,"h":21.12,"l":19.885,"n":32888,"o":20.25,"t":"2026-07-28T04:00:00Z","v":3237245,"vw":20.702768},{"c":20.4,"h":21.39,"l":19.5,"n":32388,"o":19.59,"t":"2026-07-29T04:00:00Z","v":3155797,"vw":20.611551},{"c":19.08,"h":20.83,"l":18.93,"n":26522,"o":20.48,"t":"2026-07-30T04:00:00Z","v":1949427,"vw":19.370318},{"c":19.17,"h":19.38,"l":18.21,"n":25503,"o":18.8,"t":"2026-07-31T04:00:00Z","v":1912374,"vw":18.919028},{"c":18.94,"h":19.47,"l":17.69,"n":37333,"o":19.04,"t":"2026-08-03T04:00:00Z","v":3137166,"vw":18.918082},{"c":17.99,"h":19.16,"l":17.85,"n":28767,"o":19.07,"t":"2026-08-04T04:00:00Z","v":2323143,"vw":18.112934},{"c":19.05,"h":19.715,"l":18.1,"n":23938,"o":18.1,"t":"2026-08-05T04:00:00Z","v":1911623,"vw":19.128407},{"c":17.69,"h":19.4599,"l":17.645,"n":19697,"o":19.05,"t":"2026-08-06T04:00:00Z","v":1253441,"vw":17.972327},{"c":18.43,"h":18.58,"l":17.58,"n":18099,"o":17.86,"t":"2026-08-07T04:00:00Z","v":989756,"vw":18.31363},{"c":18.99,"h":19.285,"l":17.91,"n":15753,"o":18.12,"t":"2026-08-10T04:00:00Z","v":1035863,"vw":18.896616},{"c":19.52,"h":19.585,"l":18.82,"n":16390,"o":18.94,"t":"2026-08-11T04:00:00Z","v":869401,"vw":19.28972},{"c":18.33,"h":19.35,"l":18.3,"n":24957,"o":19.33,"t":"2026-08-12T04:00:00Z","v":1656457,"vw":18.5365},{"c":17.82,"h":18.68,"l":17.71,"n":23039,"o":18.52,"t":"2026-08-13T04:00:00Z","v":1322697,"vw":17.999447},{"c":17.41,"h":17.84,"l":16.84,"n":33061,"o":17.65,"t":"2026-08-14T04:00:00Z","v":2549006,"vw":17.356388},{"c":18.1,"h":18.12,"l":17.15,"n":17903,"o":17.37,"t":"2026-08-17T04:00:00Z","v":1150170,"vw":17.88888},{"c":17.6,"h":18.1,"l":17.405,"n":12405,"o":17.8,"t":"2026-08-18T04:00:00Z","v":679595,"vw":17.649975},{"c":18.14,"h":18.49,"l":17.8675,"n":16845,"o":17.93,"t":"2026-08-19T04:00:00Z","v":1034090,"vw":18.098932},{"c":18.19,"h":18.765,"l":17.87,"n":20687,"o":17.88,"t":"2026-08-20T04:00:00Z","v":1509383,"vw":18.286708},{"c":18.39,"h":18.539,"l":17.82,"n":13184,"o":18.23,"t":"2026-08-21T04:00:00Z","v":864152,"vw":18.327707},{"c":18.31,"h":18.45,"l":17.78,"n":14977,"o":18.34,"t":"2026-08-24T04:00:00Z","v":1051560,"vw":18.170453},{"c":18.27,"h":18.64,"l":17.87,"n":11507,"o":18.33,"t":"2026-08-25T04:00:00Z","v":596790,"vw":18.235523},{"c":18.53,"h":18.55,"l":17.99,"n":10191,"o":18.1,"t":"2026-08-26T04:00:00Z","v":597396,"vw":18.380159},{"c":18.86,"h":19.34,"l":18.55,"n":14888,"o":18.7,"t":"2026-08-27T04:00:00Z","v":1319200,"vw":18.944911},{"c":18.81,"h":19.14,"l":18.46,"n":16410,"o":18.765,"t":"2026-08-28T04:00:00Z","v":1137183,"vw":18.851493},{"c":18.37,"h":18.77,"l":18.02,"n":13472,"o":18.6,"t":"2026-08-31T04:00:00Z","v":1510234,"vw":18.296567},{"c":17.72,"h":18.51,"l":17.62,"n":16103,"o":18.38,"t":"2026-09-01T04:00:00Z","v":1182096,"vw":17.872648},{"c":18.36,"h":19,"l":17.81,"n":14917,"o":17.91,"t":"2026-09-02T04:00:00Z","v":900224,"vw":18.371406},{"c":18.62,"h":18.99,"l":18.18,"n":12572,"o":18.67,"t":"2026-09-03T04:00:00Z","v":775204,"vw":18.491098},{"c":17.7,"h":18.5,"l":17.64,"n":13380,"o":18.5,"t":"2026-09-04T04:00:00Z","v":760519,"vw":17.880741},{"c":17.06,"h":17.61,"l":16.86,"n":16215,"o":17.28,"t":"2026-09-08T04:00:00Z","v":1513464,"vw":17.206174},{"c":16.79,"h":17.09,"l":16.7,"n":16782,"o":16.86,"t":"2026-09-09T04:00:00Z","v":1237233,"vw":16.840735},{"c":17.02,"h":17.03,"l":16.0717,"n":14030,"o":16.36,"t":"2026-09-10T04:00:00Z","v":738404,"vw":16.777661},{"c":17.2,"h":17.57,"l":16.84,"n":14270,"o":17.1,"t":"2026-09-11T04:00:00Z","v":1424476,"vw":17.254181},{"c":17.41,"h":17.67,"l":16.98,"n":19398,"o":17.22,"t":"2026-09-14T04:00:00Z","v":1985999,"vw":17.322535},{"c":19.73,"h":19.915,"l":17.155,"n":22745,"o":17.21,"t":"2026-09-15T04:00:00Z","v":1947198,"vw":19.078743},{"c":19.97,"h":20.61,"l":19.62,"n":24962,"o":19.75,"t":"2026-09-16T04:00:00Z","v":2677488,"vw":20.061024},{"c":20.28,"h":21.11,"l":20.19,"n":28259,"o":20.31,"t":"2026-09-17T04:00:00Z","v":2280745,"vw":20.593014},{"c":19.93,"h":20.22,"l":19.2801,"n":20679,"o":20.1,"t":"2026-09-18T04:00:00Z","v":3103408,"vw":19.843862},{"c":20.02,"h":20.44,"l":19.665,"n":14976,"o":20.29,"t":"2026-09-21T04:00:00Z","v":1049683,"vw":19.943829},{"c":20.43,"h":20.575,"l":20.13,"n":15052,"o":20.13,"t":"2026-09-22T04:00:00Z","v":1505364,"vw":20.407688},{"c":19.52,"h":20.71,"l":19.5,"n":13825,"o":20.25,"t":"2026-09-23T04:00:00Z","v":1064356,"vw":19.884023},{"c":20.02,"h":20.49,"l":19.25,"n":18530,"o":19.4,"t":"2026-09-24T04:00:00Z","v":1222986,"vw":20.050964},{"c":19.89,"h":20.285,"l":19.35,"n":11625,"o":19.9,"t":"2026-09-25T04:00:00Z","v":707534,"vw":19.789975},{"c":20.06,"h":20.97,"l":19.35,"n":17562,"o":19.54,"t":"2026-09-28T04:00:00Z","v":1617678,"vw":20.104845},{"c":19.74,"h":20.39,"l":19.42,"n":15506,"o":19.89,"t":"2026-09-29T04:00:00Z","v":1170669,"vw":19.713563},{"c":19.95,"h":20.02,"l":19.39,"n":14225,"o":19.41,"t":"2026-09-30T04:00:00Z","v":1480977,"vw":19.891753},{"c":19.4,"h":19.96,"l":19.05,"n":17853,"o":19.88,"t":"2026-10-01T04:00:00Z","v":1942480,"vw":19.416017},{"c":20,"h":20.05,"l":19.09,"n":15245,"o":19.58,"t":"2026-10-02T04:00:00Z","v":1186228,"vw":19.884989},{"c":21.11,"h":21.2,"l":19.855,"n":23103,"o":20,"t":"2026-10-05T04:00:00Z","v":2266663,"vw":20.912106},{"c":20.78,"h":23.51,"l":20.73,"n":27808,"o":21.99,"t":"2026-10-06T04:00:00Z","v":2650782,"vw":21.820778},{"c":20.56,"h":21.11,"l":20.24,"n":20143,"o":20.38,"t":"2026-10-07T04:00:00Z","v":2245135,"vw":20.616347},{"c":20.37,"h":20.455,"l":19.78,"n":20062,"o":20.14,"t":"2026-10-08T04:00:00Z","v":1956526,"vw":20.234154},{"c":20.84,"h":21.005,"l":20.16,"n":13732,"o":20.37,"t":"2026-10-09T04:00:00Z","v":931352,"vw":20.7059},{"c":21,"h":21.3118,"l":20.675,"n":13692,"o":20.84,"t":"2026-10-12T04:00:00Z","v":1237368,"vw":20.980318},{"c":20.92,"h":21.215,"l":20.6,"n":11719,"o":21.11,"t":"2026-10-13T04:00:00Z","v":764338,"vw":20.958366},{"c":21.34,"h":22.15,"l":20.25,"n":29182,"o":20.45,"t":"2026-10-14T04:00:00Z","v":2938137,"vw":21.404198},{"c":22.745,"h":23.07,"l":21.63,"n":28981,"o":21.93,"t":"2026-10-15T04:00:00Z","v":2910462,"vw":22.469479},{"c":22.49,"h":23.135,"l":21.86,"n":17928,"o":23.04,"t":"2026-10-16T04:00:00Z","v":1902392,"vw":22.397286},{"c":22.42,"h":23.04,"l":22.38,"n":18655,"o":22.49,"t":"2026-10-19T04:00:00Z","v":1652397,"vw":22.63259},{"c":22.78,"h":23.55,"l":22.305,"n":19406,"o":22.55,"t":"2026-10-20T04:00:00Z","v":2377116,"vw":22.966669},{"c":24.06,"h":24.37,"l":22.302,"n":23592,"o":22.45,"t":"2026-10-21T04:00:00Z","v":2476804,"vw":23.901542},{"c":23.92,"h":24.835,"l":23.24,"n":21331,"o":23.95,"t":"2026-10-22T04:00:00Z","v":1986998,"vw":23.965514}],"volatilityBars":[{"c":20.295,"h":20.35,"l":20.13,"n":174,"o":20.13,"t":"2026-09-22T13:30:00Z","v":19290,"vw":20.214064},{"c":20.255,"h":20.41,"l":20.2,"n":418,"o":20.28,"t":"2026-09-22T13:45:00Z","v":22184,"vw":20.297489},{"c":20.35,"h":20.36,"l":20.13,"n":378,"o":20.23,"t":"2026-09-22T14:00:00Z","v":24778,"vw":20.265221},{"c":20.315,"h":20.36,"l":20.26,"n":216,"o":20.29,"t":"2026-09-22T14:15:00Z","v":11143,"vw":20.295951},{"c":20.3,"h":20.395,"l":20.28,"n":380,"o":20.34,"t":"2026-09-22T14:30:00Z","v":22625,"vw":20.342206},{"c":20.45,"h":20.48,"l":20.34,"n":381,"o":20.34,"t":"2026-09-22T14:45:00Z","v":25395,"vw":20.436775},{"c":20.49,"h":20.5,"l":20.42,"n":453,"o":20.42,"t":"2026-09-22T15:00:00Z","v":18225,"vw":20.470955},{"c":20.51,"h":20.565,"l":20.47,"n":238,"o":20.5,"t":"2026-09-22T15:15:00Z","v":10077,"vw":20.508232},{"c":20.525,"h":20.575,"l":20.47,"n":440,"o":20.49,"t":"2026-09-22T15:30:00Z","v":64767,"vw":20.517405},{"c":20.46,"h":20.53,"l":20.455,"n":310,"o":20.53,"t":"2026-09-22T15:45:00Z","v":12551,"vw":20.49275},{"c":20.4,"h":20.48,"l":20.4,"n":316,"o":20.47,"t":"2026-09-22T16:00:00Z","v":19632,"vw":20.444493},{"c":20.515,"h":20.55,"l":20.29,"n":711,"o":20.395,"t":"2026-09-22T16:15:00Z","v":54831,"vw":20.439182},{"c":20.38,"h":20.535,"l":20.38,"n":500,"o":20.515,"t":"2026-09-22T16:30:00Z","v":25894,"vw":20.492316},{"c":20.34,"h":20.385,"l":20.325,"n":383,"o":20.385,"t":"2026-09-22T16:45:00Z","v":12387,"vw":20.354706},{"c":20.35,"h":20.399,"l":20.3,"n":370,"o":20.31,"t":"2026-09-22T17:00:00Z","v":15005,"vw":20.347921},{"c":20.35,"h":20.37,"l":20.34,"n":207,"o":20.34,"t":"2026-09-22T17:15:00Z","v":6788,"vw":20.359088},{"c":20.33,"h":20.37,"l":20.31,"n":245,"o":20.365,"t":"2026-09-22T17:30:00Z","v":8505,"vw":20.339907},{"c":20.405,"h":20.41,"l":20.32,"n":569,"o":20.34,"t":"2026-09-22T17:45:00Z","v":29720,"vw":20.382325},{"c":20.33,"h":20.41,"l":20.33,"n":335,"o":20.39,"t":"2026-09-22T18:00:00Z","v":17912,"vw":20.381493},{"c":20.325,"h":20.335,"l":20.305,"n":306,"o":20.32,"t":"2026-09-22T18:15:00Z","v":13312,"vw":20.32227},{"c":20.21,"h":20.33,"l":20.2,"n":366,"o":20.325,"t":"2026-09-22T18:30:00Z","v":16161,"vw":20.273324},{"c":20.275,"h":20.28,"l":20.19,"n":489,"o":20.21,"t":"2026-09-22T18:45:00Z","v":22202,"vw":20.232043},{"c":20.45,"h":20.5,"l":20.26,"n":911,"o":20.29,"t":"2026-09-22T19:00:00Z","v":105473,"vw":20.389984},{"c":20.45,"h":20.52,"l":20.38,"n":875,"o":20.45,"t":"2026-09-22T19:15:00Z","v":90657,"vw":20.486623},{"c":20.365,"h":20.47,"l":20.275,"n":1089,"o":20.46,"t":"2026-09-22T19:30:00Z","v":72271,"vw":20.363678},{"c":20.45,"h":20.45,"l":20.26,"n":2931,"o":20.38,"t":"2026-09-22T19:45:00Z","v":238537,"vw":20.383862},{"c":20.43,"h":20.43,"l":20.43,"n":27,"o":20.43,"t":"2026-09-22T20:00:00Z","v":291081,"vw":20.43},{"c":20.31,"h":20.31,"l":20.31,"n":25,"o":20.31,"t":"2026-09-23T11:00:00Z","v":573,"vw":20.31},{"c":20.3,"h":20.45,"l":20.3,"n":40,"o":20.45,"t":"2026-09-23T12:30:00Z","v":1104,"vw":20.345246},{"c":20.38,"h":20.71,"l":20.21,"n":355,"o":20.29,"t":"2026-09-23T13:30:00Z","v":28706,"vw":20.417455},{"c":20.38,"h":20.62,"l":20.17,"n":317,"o":20.46,"t":"2026-09-23T13:45:00Z","v":95800,"vw":20.324999},{"c":20.305,"h":20.4,"l":20.145,"n":674,"o":20.325,"t":"2026-09-23T14:00:00Z","v":106814,"vw":20.253821},{"c":20.15,"h":20.37,"l":20.12,"n":397,"o":20.305,"t":"2026-09-23T14:15:00Z","v":31770,"vw":20.232379},{"c":20.07,"h":20.16,"l":20.032,"n":199,"o":20.15,"t":"2026-09-23T14:30:00Z","v":7609,"vw":20.100755},{"c":20.12,"h":20.12,"l":19.92,"n":510,"o":20.07,"t":"2026-09-23T14:45:00Z","v":24030,"vw":20.033996},{"c":20.2,"h":20.28,"l":20.09,"n":329,"o":20.13,"t":"2026-09-23T15:00:00Z","v":14738,"vw":20.1949},{"c":20.14,"h":20.23,"l":20.13,"n":326,"o":20.205,"t":"2026-09-23T15:15:00Z","v":13114,"vw":20.187227},{"c":20.15,"h":20.15,"l":20.08,"n":261,"o":20.12,"t":"2026-09-23T15:30:00Z","v":7630,"vw":20.110487},{"c":20.19,"h":20.2,"l":20.11,"n":394,"o":20.15,"t":"2026-09-23T15:45:00Z","v":27449,"vw":20.153295},{"c":20.2,"h":20.2,"l":20.13,"n":223,"o":20.18,"t":"2026-09-23T16:00:00Z","v":8571,"vw":20.164296},{"c":20.15,"h":20.19,"l":20.11,"n":299,"o":20.17,"t":"2026-09-23T16:15:00Z","v":13866,"vw":20.138638},{"c":20.05,"h":20.135,"l":20.05,"n":232,"o":20.12,"t":"2026-09-23T16:30:00Z","v":8132,"vw":20.096025},{"c":19.95,"h":20.04,"l":19.92,"n":262,"o":20.03,"t":"2026-09-23T16:45:00Z","v":8906,"vw":19.992879},{"c":19.92,"h":19.94,"l":19.9,"n":231,"o":19.94,"t":"2026-09-23T17:00:00Z","v":9658,"vw":19.919582},{"c":20.02,"h":20.04,"l":19.93,"n":280,"o":19.93,"t":"2026-09-23T17:15:00Z","v":13070,"vw":19.973496},{"c":19.96,"h":20.06,"l":19.94,"n":433,"o":20,"t":"2026-09-23T17:30:00Z","v":20191,"vw":20.017518},{"c":19.91,"h":19.94,"l":19.9,"n":253,"o":19.93,"t":"2026-09-23T17:45:00Z","v":13177,"vw":19.914475},{"c":19.89,"h":19.91,"l":19.84,"n":383,"o":19.89,"t":"2026-09-23T18:00:00Z","v":16744,"vw":19.873038},{"c":19.85,"h":19.9,"l":19.835,"n":316,"o":19.9,"t":"2026-09-23T18:15:00Z","v":11942,"vw":19.864313},{"c":19.86,"h":19.88,"l":19.84,"n":286,"o":19.86,"t":"2026-09-23T18:30:00Z","v":12479,"vw":19.856668},{"c":19.905,"h":19.905,"l":19.86,"n":362,"o":19.87,"t":"2026-09-23T18:45:00Z","v":16168,"vw":19.880697},{"c":19.79,"h":19.91,"l":19.78,"n":517,"o":19.9,"t":"2026-09-23T19:00:00Z","v":33002,"vw":19.847052},{"c":19.72,"h":19.79,"l":19.67,"n":461,"o":19.79,"t":"2026-09-23T19:15:00Z","v":22489,"vw":19.741112},{"c":19.68,"h":19.85,"l":19.67,"n":1149,"o":19.72,"t":"2026-09-23T19:30:00Z","v":64910,"vw":19.774237},{"c":19.54,"h":19.69,"l":19.5,"n":3169,"o":19.69,"t":"2026-09-23T19:45:00Z","v":232455,"vw":19.546561},{"c":19.52,"h":19.52,"l":19.52,"n":36,"o":19.52,"t":"2026-09-23T20:00:00Z","v":180949,"vw":19.52},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-09-24T13:15:00Z","v":211,"vw":19.4},{"c":20,"h":20.05,"l":19.295,"n":278,"o":19.4,"t":"2026-09-24T13:30:00Z","v":25119,"vw":19.588846},{"c":20.09,"h":20.09,"l":19.85,"n":314,"o":20,"t":"2026-09-24T13:45:00Z","v":21211,"vw":19.933908},{"c":20.255,"h":20.3039,"l":19.98,"n":477,"o":20.03,"t":"2026-09-24T14:00:00Z","v":28367,"vw":20.150887},{"c":19.92,"h":20.255,"l":19.92,"n":273,"o":20.255,"t":"2026-09-24T14:15:00Z","v":11317,"vw":20.091054},{"c":20.04,"h":20.08,"l":19.905,"n":486,"o":19.905,"t":"2026-09-24T14:30:00Z","v":23176,"vw":20.011833},{"c":19.73,"h":20.04,"l":19.68,"n":449,"o":20.02,"t":"2026-09-24T14:45:00Z","v":15003,"vw":19.880217},{"c":19.52,"h":19.72,"l":19.48,"n":430,"o":19.72,"t":"2026-09-24T15:00:00Z","v":15486,"vw":19.583048},{"c":19.335,"h":19.555,"l":19.33,"n":410,"o":19.505,"t":"2026-09-24T15:15:00Z","v":11740,"vw":19.440396},{"c":19.325,"h":19.35,"l":19.28,"n":409,"o":19.33,"t":"2026-09-24T15:30:00Z","v":12502,"vw":19.316963},{"c":19.33,"h":19.385,"l":19.31,"n":333,"o":19.35,"t":"2026-09-24T15:45:00Z","v":7716,"vw":19.349445},{"c":19.31,"h":19.33,"l":19.25,"n":391,"o":19.33,"t":"2026-09-24T16:00:00Z","v":12717,"vw":19.267661},{"c":19.79,"h":19.8613,"l":19.305,"n":1088,"o":19.32,"t":"2026-09-24T16:15:00Z","v":65183,"vw":19.626257},{"c":19.845,"h":19.9,"l":19.75,"n":577,"o":19.77,"t":"2026-09-24T16:30:00Z","v":22486,"vw":19.820812},{"c":19.79,"h":19.83,"l":19.79,"n":327,"o":19.81,"t":"2026-09-24T16:45:00Z","v":10647,"vw":19.812086},{"c":19.85,"h":19.89,"l":19.79,"n":377,"o":19.79,"t":"2026-09-24T17:00:00Z","v":13336,"vw":19.833586},{"c":19.9,"h":19.95,"l":19.88,"n":297,"o":19.89,"t":"2026-09-24T17:15:00Z","v":8900,"vw":19.919411},{"c":19.87,"h":19.91,"l":19.85,"n":459,"o":19.9,"t":"2026-09-24T17:30:00Z","v":17076,"vw":19.873201},{"c":19.975,"h":19.975,"l":19.84,"n":529,"o":19.86,"t":"2026-09-24T17:45:00Z","v":19514,"vw":19.880242},{"c":19.93,"h":19.98,"l":19.89,"n":428,"o":19.96,"t":"2026-09-24T18:00:00Z","v":14826,"vw":19.938199},{"c":20.1,"h":20.14,"l":19.94,"n":616,"o":19.95,"t":"2026-09-24T18:15:00Z","v":31599,"vw":20.051031},{"c":20.04,"h":20.12,"l":20.03,"n":601,"o":20.085,"t":"2026-09-24T18:30:00Z","v":28217,"vw":20.08209},{"c":20.175,"h":20.175,"l":20.03,"n":807,"o":20.04,"t":"2026-09-24T18:45:00Z","v":43719,"vw":20.117494},{"c":20.305,"h":20.31,"l":20.1,"n":927,"o":20.17,"t":"2026-09-24T19:00:00Z","v":41242,"vw":20.163349},{"c":20.36,"h":20.49,"l":20.27,"n":1132,"o":20.29,"t":"2026-09-24T19:15:00Z","v":87785,"vw":20.401724},{"c":20.215,"h":20.43,"l":20.17,"n":1384,"o":20.355,"t":"2026-09-24T19:30:00Z","v":77160,"vw":20.302108},{"c":20.03,"h":20.265,"l":20,"n":3602,"o":20.23,"t":"2026-09-24T19:45:00Z","v":395480,"vw":20.144584},{"c":20.02,"h":20.02,"l":20.02,"n":19,"o":20.02,"t":"2026-09-24T20:00:00Z","v":145437,"vw":20.02},{"c":20.03,"h":20.03,"l":20.03,"n":8,"o":20.03,"t":"2026-09-25T13:15:00Z","v":374,"vw":20.03},{"c":19.76,"h":20.285,"l":19.62,"n":250,"o":19.9,"t":"2026-09-25T13:30:00Z","v":19155,"vw":19.824928},{"c":19.59,"h":19.77,"l":19.52,"n":398,"o":19.71,"t":"2026-09-25T13:45:00Z","v":26017,"vw":19.611904},{"c":19.545,"h":19.58,"l":19.35,"n":135,"o":19.555,"t":"2026-09-25T14:00:00Z","v":4917,"vw":19.495695},{"c":19.6275,"h":19.6275,"l":19.43,"n":274,"o":19.44,"t":"2026-09-25T14:15:00Z","v":9614,"vw":19.555196},{"c":19.56,"h":19.56,"l":19.52,"n":181,"o":19.55,"t":"2026-09-25T14:30:00Z","v":7440,"vw":19.546978},{"c":19.645,"h":19.645,"l":19.55,"n":334,"o":19.55,"t":"2026-09-25T14:45:00Z","v":13508,"vw":19.589874},{"c":19.71,"h":19.72,"l":19.65,"n":188,"o":19.655,"t":"2026-09-25T15:00:00Z","v":6990,"vw":19.677926},{"c":19.765,"h":19.79,"l":19.675,"n":363,"o":19.71,"t":"2026-09-25T15:15:00Z","v":14958,"vw":19.727521},{"c":19.63,"h":19.79,"l":19.62,"n":324,"o":19.79,"t":"2026-09-25T15:30:00Z","v":14497,"vw":19.670363},{"c":19.72,"h":19.73,"l":19.64,"n":243,"o":19.65,"t":"2026-09-25T15:45:00Z","v":15501,"vw":19.683075},{"c":19.73,"h":19.82,"l":19.71,"n":304,"o":19.72,"t":"2026-09-25T16:00:00Z","v":13484,"vw":19.771068},{"c":19.65,"h":19.78,"l":19.625,"n":302,"o":19.74,"t":"2026-09-25T16:15:00Z","v":10069,"vw":19.689463},{"c":19.61,"h":19.665,"l":19.53,"n":291,"o":19.64,"t":"2026-09-25T16:30:00Z","v":11043,"vw":19.597788},{"c":19.6,"h":19.63,"l":19.53,"n":392,"o":19.61,"t":"2026-09-25T16:45:00Z","v":12429,"vw":19.590326},{"c":19.625,"h":19.64,"l":19.58,"n":158,"o":19.6,"t":"2026-09-25T17:00:00Z","v":5160,"vw":19.61925},{"c":19.68,"h":19.71,"l":19.61,"n":242,"o":19.61,"t":"2026-09-25T17:15:00Z","v":9394,"vw":19.663836},{"c":19.66,"h":19.71,"l":19.65,"n":289,"o":19.685,"t":"2026-09-25T17:30:00Z","v":11333,"vw":19.68471},{"c":19.62,"h":19.67,"l":19.62,"n":248,"o":19.665,"t":"2026-09-25T17:45:00Z","v":9249,"vw":19.650082},{"c":19.74,"h":19.745,"l":19.56,"n":410,"o":19.62,"t":"2026-09-25T18:00:00Z","v":24317,"vw":19.625418},{"c":19.71,"h":19.74,"l":19.7,"n":311,"o":19.74,"t":"2026-09-25T18:15:00Z","v":12943,"vw":19.724904},{"c":19.815,"h":19.88,"l":19.71,"n":435,"o":19.715,"t":"2026-09-25T18:30:00Z","v":26666,"vw":19.813637},{"c":19.83,"h":19.85,"l":19.8,"n":237,"o":19.8,"t":"2026-09-25T18:45:00Z","v":10462,"vw":19.827311},{"c":19.82,"h":19.85,"l":19.805,"n":212,"o":19.83,"t":"2026-09-25T19:00:00Z","v":7683,"vw":19.826699},{"c":19.745,"h":19.82,"l":19.74,"n":589,"o":19.82,"t":"2026-09-25T19:15:00Z","v":39379,"vw":19.778884},{"c":19.83,"h":19.83,"l":19.69,"n":894,"o":19.74,"t":"2026-09-25T19:30:00Z","v":51128,"vw":19.741686},{"c":19.9,"h":19.97,"l":19.84,"n":2646,"o":19.84,"t":"2026-09-25T19:45:00Z","v":141187,"vw":19.908889},{"c":19.81,"h":19.89,"l":19.81,"n":33,"o":19.89,"t":"2026-09-25T20:00:00Z","v":132198,"vw":19.889928},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-09-25T20:30:00Z","v":277,"vw":19.89},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-09-28T10:15:00Z","v":100,"vw":19.68},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-09-28T10:30:00Z","v":176,"vw":19.68},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-09-28T13:15:00Z","v":126,"vw":19.54},{"c":19.51,"h":19.85,"l":19.35,"n":232,"o":19.54,"t":"2026-09-28T13:30:00Z","v":23113,"vw":19.594438},{"c":19.59,"h":19.59,"l":19.395,"n":234,"o":19.51,"t":"2026-09-28T13:45:00Z","v":8224,"vw":19.480046},{"c":19.62,"h":19.71,"l":19.53,"n":327,"o":19.575,"t":"2026-09-28T14:00:00Z","v":18428,"vw":19.622129},{"c":19.635,"h":19.65,"l":19.54,"n":300,"o":19.65,"t":"2026-09-28T14:15:00Z","v":29893,"vw":19.589146},{"c":19.605,"h":19.66,"l":19.605,"n":201,"o":19.605,"t":"2026-09-28T14:30:00Z","v":8001,"vw":19.634832},{"c":19.73,"h":19.75,"l":19.59,"n":291,"o":19.62,"t":"2026-09-28T14:45:00Z","v":11708,"vw":19.658517},{"c":19.72,"h":19.79,"l":19.68,"n":226,"o":19.71,"t":"2026-09-28T15:00:00Z","v":8753,"vw":19.746386},{"c":19.67,"h":19.76,"l":19.6,"n":398,"o":19.72,"t":"2026-09-28T15:15:00Z","v":25568,"vw":19.682699},{"c":19.62,"h":19.69,"l":19.54,"n":528,"o":19.68,"t":"2026-09-28T15:30:00Z","v":48572,"vw":19.599588},{"c":19.74,"h":19.74,"l":19.62,"n":155,"o":19.62,"t":"2026-09-28T15:45:00Z","v":5862,"vw":19.652079},{"c":19.775,"h":19.8,"l":19.7,"n":328,"o":19.76,"t":"2026-09-28T16:00:00Z","v":18139,"vw":19.757681},{"c":20.365,"h":20.97,"l":19.82,"n":3485,"o":19.82,"t":"2026-09-28T16:15:00Z","v":308388,"vw":20.554776},{"c":20.1,"h":20.49,"l":20.04,"n":312,"o":20.405,"t":"2026-09-28T16:30:00Z","v":14988,"vw":20.182037},{"c":20.135,"h":20.145,"l":20.04,"n":338,"o":20.1,"t":"2026-09-28T16:45:00Z","v":13147,"vw":20.076433},{"c":20.21,"h":20.24,"l":20.0901,"n":296,"o":20.12,"t":"2026-09-28T17:00:00Z","v":11131,"vw":20.155545},{"c":20.175,"h":20.21,"l":20.15,"n":275,"o":20.18,"t":"2026-09-28T17:15:00Z","v":11530,"vw":20.181842},{"c":19.97,"h":20.15,"l":19.97,"n":371,"o":20.15,"t":"2026-09-28T17:30:00Z","v":16725,"vw":20.045478},{"c":20.02,"h":20.045,"l":19.96,"n":290,"o":19.975,"t":"2026-09-28T17:45:00Z","v":8062,"vw":20.003358},{"c":20.08,"h":20.08,"l":20.01,"n":452,"o":20.05,"t":"2026-09-28T18:00:00Z","v":17233,"vw":20.046733},{"c":20.15,"h":20.15,"l":20.05,"n":231,"o":20.07,"t":"2026-09-28T18:15:00Z","v":8626,"vw":20.101325},{"c":20.195,"h":20.2,"l":20.15,"n":249,"o":20.16,"t":"2026-09-28T18:30:00Z","v":9881,"vw":20.172063},{"c":20.09,"h":20.25,"l":20.065,"n":640,"o":20.19,"t":"2026-09-28T18:45:00Z","v":34252,"vw":20.18313},{"c":20.025,"h":20.085,"l":20.01,"n":473,"o":20.08,"t":"2026-09-28T19:00:00Z","v":24382,"vw":20.053907},{"c":20.055,"h":20.07,"l":19.94,"n":901,"o":20.025,"t":"2026-09-28T19:15:00Z","v":61197,"vw":20.024944},{"c":19.96,"h":20.075,"l":19.96,"n":1482,"o":20.055,"t":"2026-09-28T19:30:00Z","v":123590,"vw":20.038782},{"c":20.06,"h":20.105,"l":19.89,"n":3591,"o":19.95,"t":"2026-09-28T19:45:00Z","v":305069,"vw":20.021986},{"c":20.06,"h":20.06,"l":20.06,"n":42,"o":20.06,"t":"2026-09-28T20:00:00Z","v":142662,"vw":20.06},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-09-28T21:00:00Z","v":100,"vw":20.2},{"c":20.36,"h":20.36,"l":20.36,"n":4,"o":20.36,"t":"2026-09-29T09:45:00Z","v":250,"vw":20.36},{"c":19.85,"h":20.39,"l":19.85,"n":469,"o":19.89,"t":"2026-09-29T13:30:00Z","v":38371,"vw":20.034069},{"c":19.59,"h":19.86,"l":19.59,"n":216,"o":19.85,"t":"2026-09-29T13:45:00Z","v":11453,"vw":19.718102},{"c":19.845,"h":19.86,"l":19.655,"n":348,"o":19.655,"t":"2026-09-29T14:00:00Z","v":25395,"vw":19.749012},{"c":19.68,"h":19.815,"l":19.68,"n":311,"o":19.8,"t":"2026-09-29T14:15:00Z","v":19940,"vw":19.75892},{"c":19.69,"h":19.71,"l":19.64,"n":652,"o":19.68,"t":"2026-09-29T14:30:00Z","v":50054,"vw":19.671634},{"c":19.605,"h":19.725,"l":19.57,"n":504,"o":19.69,"t":"2026-09-29T14:45:00Z","v":36914,"vw":19.629718},{"c":19.615,"h":19.64,"l":19.535,"n":625,"o":19.605,"t":"2026-09-29T15:00:00Z","v":48588,"vw":19.608835},{"c":19.51,"h":19.655,"l":19.48,"n":479,"o":19.615,"t":"2026-09-29T15:15:00Z","v":26184,"vw":19.589365},{"c":19.575,"h":19.605,"l":19.5,"n":356,"o":19.51,"t":"2026-09-29T15:30:00Z","v":14106,"vw":19.540835},{"c":19.55,"h":19.62,"l":19.485,"n":515,"o":19.575,"t":"2026-09-29T15:45:00Z","v":22412,"vw":19.54886},{"c":19.58,"h":19.635,"l":19.48,"n":578,"o":19.545,"t":"2026-09-29T16:00:00Z","v":42203,"vw":19.556674},{"c":19.6,"h":19.615,"l":19.53,"n":302,"o":19.56,"t":"2026-09-29T16:15:00Z","v":12782,"vw":19.576648},{"c":19.595,"h":19.625,"l":19.56,"n":305,"o":19.615,"t":"2026-09-29T16:30:00Z","v":13145,"vw":19.601406},{"c":19.575,"h":19.595,"l":19.56,"n":305,"o":19.595,"t":"2026-09-29T16:45:00Z","v":12012,"vw":19.574783},{"c":19.58,"h":19.61,"l":19.535,"n":306,"o":19.575,"t":"2026-09-29T17:00:00Z","v":12685,"vw":19.568644},{"c":19.565,"h":19.59,"l":19.55,"n":348,"o":19.59,"t":"2026-09-29T17:15:00Z","v":15934,"vw":19.568709},{"c":19.56,"h":19.62,"l":19.54,"n":545,"o":19.565,"t":"2026-09-29T17:30:00Z","v":27714,"vw":19.565846},{"c":19.495,"h":19.58,"l":19.48,"n":395,"o":19.57,"t":"2026-09-29T17:45:00Z","v":25309,"vw":19.540083},{"c":19.565,"h":19.6,"l":19.42,"n":675,"o":19.495,"t":"2026-09-29T18:00:00Z","v":36455,"vw":19.513327},{"c":19.64,"h":19.65,"l":19.54,"n":309,"o":19.58,"t":"2026-09-29T18:15:00Z","v":12808,"vw":19.607216},{"c":19.605,"h":19.62,"l":19.54,"n":416,"o":19.62,"t":"2026-09-29T18:30:00Z","v":14943,"vw":19.579802},{"c":19.595,"h":19.64,"l":19.59,"n":413,"o":19.63,"t":"2026-09-29T18:45:00Z","v":15486,"vw":19.60631},{"c":19.67,"h":19.685,"l":19.595,"n":469,"o":19.595,"t":"2026-09-29T19:00:00Z","v":19529,"vw":19.641904},{"c":19.84,"h":19.84,"l":19.645,"n":636,"o":19.65,"t":"2026-09-29T19:15:00Z","v":47960,"vw":19.750147},{"c":19.785,"h":19.92,"l":19.75,"n":1167,"o":19.84,"t":"2026-09-29T19:30:00Z","v":89950,"vw":19.854577},{"c":19.75,"h":19.95,"l":19.67,"n":3510,"o":19.785,"t":"2026-09-29T19:45:00Z","v":258267,"vw":19.789952},{"c":19.74,"h":19.74,"l":19.74,"n":27,"o":19.74,"t":"2026-09-29T20:00:00Z","v":215782,"vw":19.74},{"c":19.82,"h":19.94,"l":19.39,"n":361,"o":19.41,"t":"2026-09-30T13:30:00Z","v":47358,"vw":19.591482},{"c":19.58,"h":19.81,"l":19.47,"n":528,"o":19.81,"t":"2026-09-30T13:45:00Z","v":40136,"vw":19.697822},{"c":19.82,"h":19.82,"l":19.585,"n":461,"o":19.595,"t":"2026-09-30T14:00:00Z","v":38525,"vw":19.668417},{"c":19.86,"h":19.9,"l":19.73,"n":357,"o":19.82,"t":"2026-09-30T14:15:00Z","v":25278,"vw":19.834594},{"c":19.88,"h":19.93,"l":19.8,"n":393,"o":19.81,"t":"2026-09-30T14:30:00Z","v":29336,"vw":19.881337},{"c":19.96,"h":20.005,"l":19.77,"n":421,"o":19.88,"t":"2026-09-30T14:45:00Z","v":32119,"vw":19.862764},{"c":19.94,"h":20.01,"l":19.89,"n":359,"o":19.96,"t":"2026-09-30T15:00:00Z","v":17006,"vw":19.955566},{"c":20.02,"h":20.02,"l":19.91,"n":371,"o":19.97,"t":"2026-09-30T15:15:00Z","v":14127,"vw":19.961833},{"c":19.795,"h":20.02,"l":19.795,"n":477,"o":20.02,"t":"2026-09-30T15:30:00Z","v":17222,"vw":19.936695},{"c":19.855,"h":19.87,"l":19.81,"n":301,"o":19.815,"t":"2026-09-30T15:45:00Z","v":8219,"vw":19.842875},{"c":19.915,"h":19.92,"l":19.85,"n":230,"o":19.85,"t":"2026-09-30T16:00:00Z","v":6040,"vw":19.887634},{"c":19.92,"h":19.945,"l":19.88,"n":333,"o":19.9,"t":"2026-09-30T16:15:00Z","v":17413,"vw":19.896868},{"c":19.91,"h":19.92,"l":19.86,"n":432,"o":19.92,"t":"2026-09-30T16:30:00Z","v":22149,"vw":19.890545},{"c":19.885,"h":19.9024,"l":19.87,"n":164,"o":19.89,"t":"2026-09-30T16:45:00Z","v":6224,"vw":19.884651},{"c":19.88,"h":19.92,"l":19.88,"n":435,"o":19.885,"t":"2026-09-30T17:00:00Z","v":18873,"vw":19.904692},{"c":19.83,"h":19.87,"l":19.82,"n":283,"o":19.87,"t":"2026-09-30T17:15:00Z","v":10839,"vw":19.84446},{"c":19.92,"h":19.98,"l":19.835,"n":365,"o":19.835,"t":"2026-09-30T17:30:00Z","v":19428,"vw":19.892911},{"c":19.93,"h":19.94,"l":19.91,"n":273,"o":19.91,"t":"2026-09-30T17:45:00Z","v":8801,"vw":19.924584},{"c":19.9,"h":19.95,"l":19.89,"n":593,"o":19.92,"t":"2026-09-30T18:00:00Z","v":43130,"vw":19.910555},{"c":19.9,"h":19.97,"l":19.89,"n":301,"o":19.91,"t":"2026-09-30T18:15:00Z","v":12280,"vw":19.934934},{"c":19.94,"h":20.01,"l":19.9,"n":489,"o":19.9,"t":"2026-09-30T18:30:00Z","v":27489,"vw":19.970232},{"c":19.895,"h":19.97,"l":19.855,"n":608,"o":19.945,"t":"2026-09-30T18:45:00Z","v":42427,"vw":19.897867},{"c":19.86,"h":19.93,"l":19.85,"n":601,"o":19.9,"t":"2026-09-30T19:00:00Z","v":43582,"vw":19.888195},{"c":19.805,"h":19.87,"l":19.76,"n":547,"o":19.86,"t":"2026-09-30T19:15:00Z","v":23015,"vw":19.814327},{"c":19.885,"h":19.905,"l":19.78,"n":823,"o":19.8,"t":"2026-09-30T19:30:00Z","v":45359,"vw":19.863069},{"c":19.96,"h":20,"l":19.86,"n":2749,"o":19.88,"t":"2026-09-30T19:45:00Z","v":238103,"vw":19.952538},{"c":19.95,"h":19.95,"l":19.95,"n":22,"o":19.95,"t":"2026-09-30T20:00:00Z","v":258552,"vw":19.95},{"c":19.77,"h":19.9,"l":19.64,"n":247,"o":19.86,"t":"2026-10-01T13:30:00Z","v":27911,"vw":19.757077},{"c":19.91,"h":19.96,"l":19.59,"n":146,"o":19.7425,"t":"2026-10-01T13:45:00Z","v":6289,"vw":19.722937},{"c":19.41,"h":19.83,"l":19.37,"n":535,"o":19.83,"t":"2026-10-01T14:00:00Z","v":157920,"vw":19.627314},{"c":19.42,"h":19.51,"l":19.4,"n":244,"o":19.43,"t":"2026-10-01T14:15:00Z","v":7416,"vw":19.456594},{"c":19.545,"h":19.545,"l":19.39,"n":418,"o":19.42,"t":"2026-10-01T14:30:00Z","v":23288,"vw":19.459806},{"c":19.49,"h":19.57,"l":19.445,"n":458,"o":19.54,"t":"2026-10-01T14:45:00Z","v":22511,"vw":19.497159},{"c":19.58,"h":19.59,"l":19.47,"n":517,"o":19.5,"t":"2026-10-01T15:00:00Z","v":23544,"vw":19.528315},{"c":19.515,"h":19.58,"l":19.5,"n":393,"o":19.58,"t":"2026-10-01T15:15:00Z","v":18638,"vw":19.541313},{"c":19.52,"h":19.6,"l":19.43,"n":588,"o":19.51,"t":"2026-10-01T15:30:00Z","v":39198,"vw":19.514091},{"c":19.41,"h":19.61,"l":19.41,"n":427,"o":19.54,"t":"2026-10-01T15:45:00Z","v":26239,"vw":19.551681},{"c":19.335,"h":19.45,"l":19.325,"n":420,"o":19.36,"t":"2026-10-01T16:00:00Z","v":23609,"vw":19.38136},{"c":19.36,"h":19.39,"l":19.27,"n":637,"o":19.335,"t":"2026-10-01T16:15:00Z","v":54454,"vw":19.346565},{"c":19.425,"h":19.44,"l":19.37,"n":415,"o":19.38,"t":"2026-10-01T16:30:00Z","v":20757,"vw":19.398489},{"c":19.13,"h":19.425,"l":19.115,"n":654,"o":19.425,"t":"2026-10-01T16:45:00Z","v":43119,"vw":19.24242},{"c":19.22,"h":19.235,"l":19.12,"n":415,"o":19.14,"t":"2026-10-01T17:00:00Z","v":19593,"vw":19.160863},{"c":19.33,"h":19.35,"l":19.205,"n":554,"o":19.23,"t":"2026-10-01T17:15:00Z","v":50096,"vw":19.30461},{"c":19.345,"h":19.42,"l":19.29,"n":661,"o":19.34,"t":"2026-10-01T17:30:00Z","v":54195,"vw":19.344993},{"c":19.19,"h":19.35,"l":19.18,"n":488,"o":19.345,"t":"2026-10-01T17:45:00Z","v":39206,"vw":19.291206},{"c":19.21,"h":19.21,"l":19.05,"n":425,"o":19.175,"t":"2026-10-01T18:00:00Z","v":32380,"vw":19.176923},{"c":19.45,"h":19.46,"l":19.205,"n":554,"o":19.22,"t":"2026-10-01T18:15:00Z","v":31986,"vw":19.376689},{"c":19.43,"h":19.49,"l":19.34,"n":668,"o":19.44,"t":"2026-10-01T18:30:00Z","v":40719,"vw":19.421682},{"c":19.475,"h":19.515,"l":19.41,"n":765,"o":19.43,"t":"2026-10-01T18:45:00Z","v":44604,"vw":19.454695},{"c":19.425,"h":19.46,"l":19.4,"n":520,"o":19.46,"t":"2026-10-01T19:00:00Z","v":25207,"vw":19.433806},{"c":19.42,"h":19.45,"l":19.38,"n":637,"o":19.42,"t":"2026-10-01T19:15:00Z","v":37360,"vw":19.411151},{"c":19.335,"h":19.46,"l":19.26,"n":1619,"o":19.42,"t":"2026-10-01T19:30:00Z","v":149471,"vw":19.363915},{"c":19.4,"h":19.46,"l":19.25,"n":3953,"o":19.335,"t":"2026-10-01T19:45:00Z","v":388278,"vw":19.376368},{"c":19.4,"h":19.4,"l":19.4,"n":54,"o":19.4,"t":"2026-10-01T20:00:00Z","v":344493,"vw":19.4},{"c":19.44,"h":19.44,"l":19.4305,"n":2,"o":19.4305,"t":"2026-10-02T11:00:00Z","v":250,"vw":19.4362},{"c":19.73,"h":19.73,"l":19.71,"n":3,"o":19.71,"t":"2026-10-02T12:30:00Z","v":302,"vw":19.723377},{"c":19.84,"h":19.92,"l":19.09,"n":298,"o":19.58,"t":"2026-10-02T13:30:00Z","v":29265,"vw":19.661397},{"c":19.73,"h":19.87,"l":19.51,"n":292,"o":19.83,"t":"2026-10-02T13:45:00Z","v":27858,"vw":19.639775},{"c":19.74,"h":19.765,"l":19.665,"n":418,"o":19.73,"t":"2026-10-02T14:00:00Z","v":30582,"vw":19.740935},{"c":19.83,"h":19.89,"l":19.715,"n":415,"o":19.715,"t":"2026-10-02T14:15:00Z","v":12542,"vw":19.815195},{"c":19.81,"h":19.81,"l":19.71,"n":336,"o":19.8,"t":"2026-10-02T14:30:00Z","v":16313,"vw":19.761235},{"c":19.8,"h":19.84,"l":19.73,"n":438,"o":19.76,"t":"2026-10-02T14:45:00Z","v":16047,"vw":19.770157},{"c":19.65,"h":19.79,"l":19.56,"n":507,"o":19.785,"t":"2026-10-02T15:00:00Z","v":19003,"vw":19.66937},{"c":19.84,"h":19.84,"l":19.64,"n":500,"o":19.65,"t":"2026-10-02T15:15:00Z","v":20051,"vw":19.68372},{"c":19.865,"h":19.91,"l":19.8431,"n":428,"o":19.86,"t":"2026-10-02T15:30:00Z","v":16595,"vw":19.875839},{"c":19.8,"h":19.9,"l":19.745,"n":458,"o":19.855,"t":"2026-10-02T15:45:00Z","v":17413,"vw":19.83679},{"c":19.75,"h":19.83,"l":19.71,"n":282,"o":19.815,"t":"2026-10-02T16:00:00Z","v":10515,"vw":19.752512},{"c":19.68,"h":19.73,"l":19.655,"n":292,"o":19.73,"t":"2026-10-02T16:15:00Z","v":8830,"vw":19.685039},{"c":19.66,"h":19.76,"l":19.66,"n":468,"o":19.69,"t":"2026-10-02T16:30:00Z","v":18014,"vw":19.700022},{"c":19.82,"h":19.84,"l":19.66,"n":551,"o":19.68,"t":"2026-10-02T16:45:00Z","v":21485,"vw":19.758666},{"c":19.82,"h":19.85,"l":19.805,"n":465,"o":19.81,"t":"2026-10-02T17:00:00Z","v":21744,"vw":19.83377},{"c":19.86,"h":19.89,"l":19.84,"n":423,"o":19.84,"t":"2026-10-02T17:15:00Z","v":17260,"vw":19.859109},{"c":19.85,"h":19.89,"l":19.83,"n":293,"o":19.85,"t":"2026-10-02T17:30:00Z","v":12785,"vw":19.873509},{"c":19.82,"h":19.88,"l":19.82,"n":592,"o":19.86,"t":"2026-10-02T17:45:00Z","v":29712,"vw":19.853656},{"c":19.86,"h":19.86,"l":19.79,"n":374,"o":19.84,"t":"2026-10-02T18:00:00Z","v":13876,"vw":19.824832},{"c":19.87,"h":19.87,"l":19.835,"n":340,"o":19.85,"t":"2026-10-02T18:15:00Z","v":11004,"vw":19.853227},{"c":19.87,"h":19.89,"l":19.86,"n":378,"o":19.87,"t":"2026-10-02T18:30:00Z","v":19537,"vw":19.874634},{"c":19.845,"h":19.89,"l":19.795,"n":685,"o":19.87,"t":"2026-10-02T18:45:00Z","v":41480,"vw":19.836494},{"c":19.805,"h":19.855,"l":19.755,"n":718,"o":19.845,"t":"2026-10-02T19:00:00Z","v":42027,"vw":19.813934},{"c":19.83,"h":19.84,"l":19.7903,"n":485,"o":19.81,"t":"2026-10-02T19:15:00Z","v":23217,"vw":19.822709},{"c":19.885,"h":19.935,"l":19.835,"n":1063,"o":19.835,"t":"2026-10-02T19:30:00Z","v":64657,"vw":19.886932},{"c":20.005,"h":20.05,"l":19.9,"n":2938,"o":19.9,"t":"2026-10-02T19:45:00Z","v":288642,"vw":19.97006},{"c":20,"h":20,"l":20,"n":27,"o":20,"t":"2026-10-02T20:00:00Z","v":187371,"vw":20},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-05T08:45:00Z","v":255,"vw":20},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-05T13:15:00Z","v":100,"vw":20.21},{"c":20.32,"h":20.4,"l":19.855,"n":542,"o":19.97,"t":"2026-10-05T13:30:00Z","v":68868,"vw":20.103481},{"c":20.37,"h":20.44,"l":20.15,"n":595,"o":20.345,"t":"2026-10-05T13:45:00Z","v":47355,"vw":20.270131},{"c":20.355,"h":20.465,"l":20.28,"n":445,"o":20.36,"t":"2026-10-05T14:00:00Z","v":26731,"vw":20.374595},{"c":20.53,"h":20.7,"l":20.355,"n":893,"o":20.355,"t":"2026-10-05T14:15:00Z","v":90132,"vw":20.597156},{"c":20.495,"h":20.57,"l":20.4,"n":515,"o":20.505,"t":"2026-10-05T14:30:00Z","v":22272,"vw":20.491947},{"c":20.54,"h":20.55,"l":20.44,"n":520,"o":20.49,"t":"2026-10-05T14:45:00Z","v":22172,"vw":20.487565},{"c":20.565,"h":20.6,"l":20.535,"n":484,"o":20.54,"t":"2026-10-05T15:00:00Z","v":28555,"vw":20.565821},{"c":20.68,"h":20.69,"l":20.535,"n":603,"o":20.565,"t":"2026-10-05T15:15:00Z","v":29737,"vw":20.608059},{"c":20.815,"h":20.815,"l":20.625,"n":468,"o":20.675,"t":"2026-10-05T15:30:00Z","v":21315,"vw":20.697042},{"c":20.78,"h":20.82,"l":20.755,"n":437,"o":20.79,"t":"2026-10-05T15:45:00Z","v":21177,"vw":20.790074},{"c":21.01,"h":21.08,"l":20.76,"n":708,"o":20.76,"t":"2026-10-05T16:00:00Z","v":37217,"vw":20.946642},{"c":21.085,"h":21.1595,"l":20.98,"n":755,"o":21,"t":"2026-10-05T16:15:00Z","v":51599,"vw":21.064841},{"c":21.09,"h":21.13,"l":21.01,"n":561,"o":21.085,"t":"2026-10-05T16:30:00Z","v":17956,"vw":21.073464},{"c":20.69,"h":21.2,"l":20.66,"n":765,"o":21.14,"t":"2026-10-05T16:45:00Z","v":135526,"vw":21.036973},{"c":20.68,"h":20.78,"l":20.665,"n":630,"o":20.74,"t":"2026-10-05T17:00:00Z","v":28218,"vw":20.719573},{"c":20.675,"h":20.69,"l":20.61,"n":453,"o":20.67,"t":"2026-10-05T17:15:00Z","v":28648,"vw":20.661498},{"c":20.99,"h":21,"l":20.66,"n":859,"o":20.66,"t":"2026-10-05T17:30:00Z","v":108786,"vw":20.758675},{"c":20.76,"h":20.99,"l":20.76,"n":748,"o":20.96,"t":"2026-10-05T17:45:00Z","v":54519,"vw":20.882921},{"c":20.82,"h":20.82,"l":20.715,"n":465,"o":20.77,"t":"2026-10-05T18:00:00Z","v":19946,"vw":20.764062},{"c":20.9,"h":20.92,"l":20.795,"n":473,"o":20.8,"t":"2026-10-05T18:15:00Z","v":15551,"vw":20.872666},{"c":20.75,"h":20.91,"l":20.72,"n":626,"o":20.895,"t":"2026-10-05T18:30:00Z","v":26206,"vw":20.826612},{"c":20.75,"h":20.76,"l":20.68,"n":762,"o":20.73,"t":"2026-10-05T18:45:00Z","v":32280,"vw":20.720824},{"c":20.905,"h":20.905,"l":20.67,"n":768,"o":20.73,"t":"2026-10-05T19:00:00Z","v":43096,"vw":20.746883},{"c":20.955,"h":20.965,"l":20.88,"n":931,"o":20.905,"t":"2026-10-05T19:15:00Z","v":55413,"vw":20.931296},{"c":20.93,"h":21.085,"l":20.91,"n":2070,"o":20.955,"t":"2026-10-05T19:30:00Z","v":269576,"vw":21.001181},{"c":21.12,"h":21.19,"l":20.86,"n":5291,"o":20.93,"t":"2026-10-05T19:45:00Z","v":567556,"vw":21.034363},{"c":21.11,"h":21.12,"l":21.11,"n":38,"o":21.12,"t":"2026-10-05T20:00:00Z","v":381720,"vw":21.110003},{"c":21.77,"h":21.79,"l":21.24,"n":45,"o":21.25,"t":"2026-10-06T10:00:00Z","v":10674,"vw":21.542518},{"c":21.87,"h":21.87,"l":21.87,"n":7,"o":21.87,"t":"2026-10-06T10:30:00Z","v":544,"vw":21.87},{"c":21.81,"h":21.86,"l":21.81,"n":6,"o":21.86,"t":"2026-10-06T11:00:00Z","v":1185,"vw":21.818447},{"c":21.86,"h":21.86,"l":21.85,"n":12,"o":21.85,"t":"2026-10-06T11:45:00Z","v":1782,"vw":21.853442},{"c":21.61,"h":21.77,"l":21.52,"n":10,"o":21.77,"t":"2026-10-06T12:00:00Z","v":1824,"vw":21.649394},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-06T12:30:00Z","v":190,"vw":21.81},{"c":21.94,"h":21.94,"l":21.6,"n":23,"o":21.6,"t":"2026-10-06T13:15:00Z","v":1231,"vw":21.718579},{"c":23.315,"h":23.5,"l":21.96,"n":1826,"o":21.99,"t":"2026-10-06T13:30:00Z","v":320740,"vw":22.750366},{"c":22.78,"h":23.51,"l":22.675,"n":1816,"o":23.315,"t":"2026-10-06T13:45:00Z","v":268138,"vw":23.145838},{"c":22.605,"h":22.92,"l":22.49,"n":2187,"o":22.78,"t":"2026-10-06T14:00:00Z","v":136477,"vw":22.649105},{"c":21.85,"h":22.56,"l":21.75,"n":2221,"o":22.55,"t":"2026-10-06T14:15:00Z","v":247685,"vw":22.125807},{"c":21.58,"h":21.89,"l":21.4,"n":1328,"o":21.825,"t":"2026-10-06T14:30:00Z","v":168294,"vw":21.616073},{"c":21.675,"h":21.86,"l":21.35,"n":837,"o":21.625,"t":"2026-10-06T14:45:00Z","v":76700,"vw":21.658923},{"c":21.79,"h":21.93,"l":21.57,"n":662,"o":21.67,"t":"2026-10-06T15:00:00Z","v":48691,"vw":21.781039},{"c":21.71,"h":21.9,"l":21.675,"n":576,"o":21.85,"t":"2026-10-06T15:15:00Z","v":33345,"vw":21.813174},{"c":21.82,"h":21.9,"l":21.7,"n":655,"o":21.73,"t":"2026-10-06T15:30:00Z","v":40070,"vw":21.823301},{"c":21.87,"h":21.92,"l":21.79,"n":675,"o":21.82,"t":"2026-10-06T15:45:00Z","v":31818,"vw":21.863234},{"c":21.71,"h":21.85,"l":21.64,"n":551,"o":21.85,"t":"2026-10-06T16:00:00Z","v":29040,"vw":21.743529},{"c":21.57,"h":21.82,"l":21.55,"n":664,"o":21.74,"t":"2026-10-06T16:15:00Z","v":37153,"vw":21.681978},{"c":21.635,"h":21.65,"l":21.4385,"n":590,"o":21.62,"t":"2026-10-06T16:30:00Z","v":33008,"vw":21.574859},{"c":21.53,"h":21.71,"l":21.53,"n":612,"o":21.66,"t":"2026-10-06T16:45:00Z","v":42939,"vw":21.614423},{"c":21.53,"h":21.61,"l":21.5,"n":689,"o":21.57,"t":"2026-10-06T17:00:00Z","v":40359,"vw":21.550182},{"c":21.48,"h":21.5385,"l":21.38,"n":595,"o":21.535,"t":"2026-10-06T17:15:00Z","v":32325,"vw":21.452028},{"c":21.49,"h":21.6,"l":21.46,"n":573,"o":21.51,"t":"2026-10-06T17:30:00Z","v":36266,"vw":21.546183},{"c":21.49,"h":21.53,"l":21.46,"n":620,"o":21.48,"t":"2026-10-06T17:45:00Z","v":18343,"vw":21.493865},{"c":21.475,"h":21.6,"l":21.46,"n":876,"o":21.52,"t":"2026-10-06T18:00:00Z","v":64466,"vw":21.5221},{"c":21.395,"h":21.59,"l":21.36,"n":634,"o":21.475,"t":"2026-10-06T18:15:00Z","v":45135,"vw":21.457971},{"c":21.35,"h":21.46,"l":21.3,"n":540,"o":21.36,"t":"2026-10-06T18:30:00Z","v":29754,"vw":21.374879},{"c":21.285,"h":21.37,"l":21.2301,"n":616,"o":21.355,"t":"2026-10-06T18:45:00Z","v":54419,"vw":21.313858},{"c":21.29,"h":21.395,"l":21.25,"n":811,"o":21.32,"t":"2026-10-06T19:00:00Z","v":49846,"vw":21.312597},{"c":21.13,"h":21.38,"l":21.05,"n":932,"o":21.3,"t":"2026-10-06T19:15:00Z","v":56445,"vw":21.227689},{"c":21,"h":21.15,"l":20.96,"n":1216,"o":21.14,"t":"2026-10-06T19:30:00Z","v":70712,"vw":21.062554},{"c":20.8,"h":21.04,"l":20.73,"n":3720,"o":21,"t":"2026-10-06T19:45:00Z","v":297726,"vw":20.813042},{"c":20.61,"h":21.08,"l":20.61,"n":58,"o":20.78,"t":"2026-10-06T20:00:00Z","v":304709,"vw":20.780142},{"c":20.78,"h":20.78,"l":20.51,"n":2,"o":20.51,"t":"2026-10-06T20:45:00Z","v":519,"vw":20.592717},{"c":20.7,"h":20.7,"l":20.7,"n":7,"o":20.7,"t":"2026-10-06T21:30:00Z","v":343,"vw":20.7},{"c":20.64,"h":20.79,"l":20.64,"n":7,"o":20.79,"t":"2026-10-07T08:00:00Z","v":1126,"vw":20.723993},{"c":20.52,"h":20.71,"l":20.24,"n":347,"o":20.38,"t":"2026-10-07T13:30:00Z","v":39413,"vw":20.415613},{"c":20.79,"h":20.97,"l":20.49,"n":476,"o":20.645,"t":"2026-10-07T13:45:00Z","v":37548,"vw":20.679555},{"c":20.58,"h":20.85,"l":20.48,"n":534,"o":20.75,"t":"2026-10-07T14:00:00Z","v":51355,"vw":20.709795},{"c":20.7,"h":20.8456,"l":20.574,"n":668,"o":20.58,"t":"2026-10-07T14:15:00Z","v":39223,"vw":20.729582},{"c":20.64,"h":20.74,"l":20.58,"n":504,"o":20.72,"t":"2026-10-07T14:30:00Z","v":22511,"vw":20.651773},{"c":20.685,"h":20.685,"l":20.46,"n":567,"o":20.61,"t":"2026-10-07T14:45:00Z","v":23190,"vw":20.571583},{"c":20.885,"h":20.89,"l":20.62,"n":937,"o":20.695,"t":"2026-10-07T15:00:00Z","v":52826,"vw":20.789234},{"c":21.07,"h":21.11,"l":20.88,"n":706,"o":20.88,"t":"2026-10-07T15:15:00Z","v":42912,"vw":21.020827},{"c":20.9,"h":21.09,"l":20.89,"n":592,"o":21.07,"t":"2026-10-07T15:30:00Z","v":35269,"vw":20.996612},{"c":20.755,"h":20.89,"l":20.75,"n":434,"o":20.87,"t":"2026-10-07T15:45:00Z","v":16027,"vw":20.798782},{"c":20.91,"h":20.91,"l":20.77,"n":686,"o":20.77,"t":"2026-10-07T16:00:00Z","v":24465,"vw":20.839665},{"c":20.91,"h":21,"l":20.87,"n":554,"o":20.8866,"t":"2026-10-07T16:15:00Z","v":31616,"vw":20.947498},{"c":20.805,"h":20.93,"l":20.805,"n":404,"o":20.92,"t":"2026-10-07T16:30:00Z","v":16558,"vw":20.865806},{"c":20.78,"h":20.85,"l":20.75,"n":397,"o":20.805,"t":"2026-10-07T16:45:00Z","v":18173,"vw":20.802135},{"c":20.89,"h":20.89,"l":20.75,"n":570,"o":20.76,"t":"2026-10-07T17:00:00Z","v":25887,"vw":20.840102},{"c":20.785,"h":20.92,"l":20.78,"n":535,"o":20.89,"t":"2026-10-07T17:15:00Z","v":24786,"vw":20.849516},{"c":20.74,"h":20.815,"l":20.72,"n":410,"o":20.78,"t":"2026-10-07T17:30:00Z","v":20407,"vw":20.783723},{"c":20.585,"h":20.75,"l":20.585,"n":448,"o":20.72,"t":"2026-10-07T17:45:00Z","v":22188,"vw":20.68902},{"c":20.6,"h":20.64,"l":20.58,"n":540,"o":20.585,"t":"2026-10-07T18:00:00Z","v":31428,"vw":20.609078},{"c":20.63,"h":20.655,"l":20.55,"n":480,"o":20.61,"t":"2026-10-07T18:15:00Z","v":24813,"vw":20.60211},{"c":20.59,"h":20.655,"l":20.59,"n":338,"o":20.64,"t":"2026-10-07T18:30:00Z","v":11964,"vw":20.629645},{"c":20.575,"h":20.6,"l":20.55,"n":562,"o":20.58,"t":"2026-10-07T18:45:00Z","v":23446,"vw":20.571433},{"c":20.46,"h":20.59,"l":20.46,"n":611,"o":20.575,"t":"2026-10-07T19:00:00Z","v":23617,"vw":20.517574},{"c":20.4953,"h":20.5,"l":20.465,"n":652,"o":20.465,"t":"2026-10-07T19:15:00Z","v":25015,"vw":20.480996},{"c":20.56,"h":20.59,"l":20.39,"n":1442,"o":20.5,"t":"2026-10-07T19:30:00Z","v":77296,"vw":20.461723},{"c":20.57,"h":20.76,"l":20.53,"n":4661,"o":20.565,"t":"2026-10-07T19:45:00Z","v":299746,"vw":20.622102},{"c":20.56,"h":20.56,"l":20.48,"n":24,"o":20.56,"t":"2026-10-07T20:00:00Z","v":1012867,"vw":20.559986},{"c":20.04,"h":20.25,"l":19.78,"n":335,"o":20.14,"t":"2026-10-08T13:30:00Z","v":38346,"vw":20.043861},{"c":20.33,"h":20.34,"l":19.93,"n":392,"o":19.93,"t":"2026-10-08T13:45:00Z","v":19889,"vw":20.190816},{"c":20.15,"h":20.31,"l":20.04,"n":587,"o":20.31,"t":"2026-10-08T14:00:00Z","v":73310,"vw":20.156451},{"c":20.19,"h":20.26,"l":20.1,"n":377,"o":20.148,"t":"2026-10-08T14:15:00Z","v":17502,"vw":20.192374},{"c":20.31,"h":20.325,"l":20.2,"n":323,"o":20.21,"t":"2026-10-08T14:30:00Z","v":13826,"vw":20.264993},{"c":19.995,"h":20.29,"l":19.97,"n":828,"o":20.29,"t":"2026-10-08T14:45:00Z","v":53179,"vw":20.167878},{"c":20.045,"h":20.06,"l":19.99,"n":556,"o":19.99,"t":"2026-10-08T15:00:00Z","v":26159,"vw":20.031003},{"c":19.98,"h":20.03,"l":19.96,"n":750,"o":20.03,"t":"2026-10-08T15:15:00Z","v":41998,"vw":19.994444},{"c":19.915,"h":20.01,"l":19.855,"n":606,"o":19.99,"t":"2026-10-08T15:30:00Z","v":29090,"vw":19.918416},{"c":20.015,"h":20.06,"l":19.915,"n":664,"o":19.915,"t":"2026-10-08T15:45:00Z","v":33571,"vw":20.004293},{"c":19.92,"h":20.01,"l":19.915,"n":530,"o":20.01,"t":"2026-10-08T16:00:00Z","v":23574,"vw":19.953445},{"c":19.96,"h":20.1,"l":19.91,"n":827,"o":19.91,"t":"2026-10-08T16:15:00Z","v":37797,"vw":20.009786},{"c":19.85,"h":19.99,"l":19.85,"n":544,"o":19.97,"t":"2026-10-08T16:30:00Z","v":25848,"vw":19.955179},{"c":20.01,"h":20.015,"l":19.83,"n":749,"o":19.86,"t":"2026-10-08T16:45:00Z","v":32626,"vw":19.911572},{"c":20.02,"h":20.04,"l":19.94,"n":814,"o":20,"t":"2026-10-08T17:00:00Z","v":33671,"vw":19.980181},{"c":19.895,"h":20.05,"l":19.875,"n":940,"o":20.02,"t":"2026-10-08T17:15:00Z","v":44070,"vw":19.992322},{"c":20.01,"h":20.04,"l":19.895,"n":819,"o":19.91,"t":"2026-10-08T17:30:00Z","v":36373,"vw":19.965617},{"c":19.935,"h":20.035,"l":19.91,"n":677,"o":20.01,"t":"2026-10-08T17:45:00Z","v":30056,"vw":19.976807},{"c":19.99,"h":20.015,"l":19.895,"n":655,"o":19.95,"t":"2026-10-08T18:00:00Z","v":30661,"vw":19.949843},{"c":19.97,"h":20.05,"l":19.97,"n":529,"o":20.01,"t":"2026-10-08T18:15:00Z","v":25148,"vw":20.003043},{"c":19.94,"h":20,"l":19.92,"n":550,"o":19.96,"t":"2026-10-08T18:30:00Z","v":23329,"vw":19.955302},{"c":19.93,"h":19.97,"l":19.9,"n":686,"o":19.935,"t":"2026-10-08T18:45:00Z","v":31872,"vw":19.936859},{"c":20.07,"h":20.09,"l":19.93,"n":778,"o":19.94,"t":"2026-10-08T19:00:00Z","v":39583,"vw":20.01634},{"c":20.08,"h":20.14,"l":20.06,"n":904,"o":20.07,"t":"2026-10-08T19:15:00Z","v":40495,"vw":20.088073},{"c":20.16,"h":20.19,"l":20.07,"n":1193,"o":20.1,"t":"2026-10-08T19:30:00Z","v":67515,"vw":20.135103},{"c":20.36,"h":20.455,"l":20.16,"n":3152,"o":20.16,"t":"2026-10-08T19:45:00Z","v":218606,"vw":20.340196},{"c":20.37,"h":20.37,"l":20.37,"n":34,"o":20.37,"t":"2026-10-08T20:00:00Z","v":665415,"vw":20.37},{"c":20.68,"h":20.82,"l":20.3356,"n":228,"o":20.37,"t":"2026-10-09T13:30:00Z","v":27370,"vw":20.500041},{"c":20.83,"h":20.85,"l":20.67,"n":258,"o":20.69,"t":"2026-10-09T13:45:00Z","v":14054,"vw":20.759469},{"c":20.84,"h":21.005,"l":20.74,"n":694,"o":20.86,"t":"2026-10-09T14:00:00Z","v":70958,"vw":20.890067},{"c":20.65,"h":20.86,"l":20.63,"n":429,"o":20.86,"t":"2026-10-09T14:15:00Z","v":28223,"vw":20.729029},{"c":20.32,"h":20.7,"l":20.29,"n":438,"o":20.67,"t":"2026-10-09T14:30:00Z","v":25957,"vw":20.542369},{"c":20.24,"h":20.32,"l":20.16,"n":679,"o":20.315,"t":"2026-10-09T14:45:00Z","v":32873,"vw":20.236386},{"c":20.205,"h":20.44,"l":20.18,"n":471,"o":20.27,"t":"2026-10-09T15:00:00Z","v":34615,"vw":20.345088},{"c":20.34,"h":20.39,"l":20.205,"n":299,"o":20.225,"t":"2026-10-09T15:15:00Z","v":13422,"vw":20.334372},{"c":20.42,"h":20.42,"l":20.3,"n":225,"o":20.35,"t":"2026-10-09T15:30:00Z","v":7952,"vw":20.369552},{"c":20.495,"h":20.495,"l":20.41,"n":261,"o":20.41,"t":"2026-10-09T15:45:00Z","v":11927,"vw":20.454479},{"c":20.43,"h":20.51,"l":20.425,"n":215,"o":20.51,"t":"2026-10-09T16:00:00Z","v":10251,"vw":20.459592},{"c":20.49,"h":20.505,"l":20.41,"n":316,"o":20.42,"t":"2026-10-09T16:15:00Z","v":18565,"vw":20.469189},{"c":20.465,"h":20.53,"l":20.435,"n":229,"o":20.51,"t":"2026-10-09T16:30:00Z","v":9338,"vw":20.474621},{"c":20.49,"h":20.515,"l":20.45,"n":205,"o":20.47,"t":"2026-10-09T16:45:00Z","v":8600,"vw":20.47973},{"c":20.44,"h":20.52,"l":20.43,"n":266,"o":20.5,"t":"2026-10-09T17:00:00Z","v":9920,"vw":20.48517},{"c":20.6,"h":20.6,"l":20.46,"n":305,"o":20.46,"t":"2026-10-09T17:15:00Z","v":15125,"vw":20.524434},{"c":20.69,"h":20.69,"l":20.595,"n":302,"o":20.61,"t":"2026-10-09T17:30:00Z","v":11722,"vw":20.637288},{"c":20.77,"h":20.78,"l":20.67,"n":405,"o":20.67,"t":"2026-10-09T17:45:00Z","v":15640,"vw":20.740099},{"c":20.645,"h":20.78,"l":20.59,"n":437,"o":20.77,"t":"2026-10-09T18:00:00Z","v":26743,"vw":20.660906},{"c":20.67,"h":20.69,"l":20.62,"n":423,"o":20.66,"t":"2026-10-09T18:15:00Z","v":15705,"vw":20.664934},{"c":20.695,"h":20.7,"l":20.66,"n":279,"o":20.66,"t":"2026-10-09T18:30:00Z","v":8386,"vw":20.671376},{"c":20.67,"h":20.75,"l":20.67,"n":407,"o":20.695,"t":"2026-10-09T18:45:00Z","v":20757,"vw":20.709593},{"c":20.605,"h":20.67,"l":20.595,"n":356,"o":20.67,"t":"2026-10-09T19:00:00Z","v":10828,"vw":20.624064},{"c":20.68,"h":20.68,"l":20.58,"n":704,"o":20.595,"t":"2026-10-09T19:15:00Z","v":34754,"vw":20.650612},{"c":20.73,"h":20.8,"l":20.69,"n":778,"o":20.69,"t":"2026-10-09T19:30:00Z","v":33203,"vw":20.762196},{"c":20.85,"h":20.9,"l":20.72,"n":3038,"o":20.72,"t":"2026-10-09T19:45:00Z","v":152260,"vw":20.84039},{"c":20.84,"h":20.84,"l":20.84,"n":33,"o":20.84,"t":"2026-10-09T20:00:00Z","v":185738,"vw":20.84},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-09T21:45:00Z","v":144,"vw":21.25},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-10-12T13:15:00Z","v":199,"vw":20.9},{"c":20.875,"h":20.92,"l":20.71,"n":51,"o":20.84,"t":"2026-10-12T13:30:00Z","v":9128,"vw":20.833484},{"c":20.71,"h":20.95,"l":20.71,"n":170,"o":20.8389,"t":"2026-10-12T13:45:00Z","v":10073,"vw":20.845188},{"c":20.84,"h":20.88,"l":20.675,"n":248,"o":20.76,"t":"2026-10-12T14:00:00Z","v":62473,"vw":20.726834},{"c":21.04,"h":21.06,"l":20.855,"n":242,"o":20.86,"t":"2026-10-12T14:15:00Z","v":13036,"vw":20.945379},{"c":20.88,"h":21.01,"l":20.855,"n":367,"o":21.01,"t":"2026-10-12T14:30:00Z","v":20231,"vw":20.918212},{"c":20.83,"h":20.86,"l":20.81,"n":177,"o":20.825,"t":"2026-10-12T14:45:00Z","v":8902,"vw":20.835211},{"c":20.86,"h":20.9,"l":20.83,"n":261,"o":20.86,"t":"2026-10-12T15:00:00Z","v":13655,"vw":20.866105},{"c":20.91,"h":20.91,"l":20.8,"n":512,"o":20.85,"t":"2026-10-12T15:15:00Z","v":26040,"vw":20.848815},{"c":20.89,"h":20.94,"l":20.87,"n":326,"o":20.93,"t":"2026-10-12T15:30:00Z","v":15984,"vw":20.911874},{"c":20.93,"h":20.96,"l":20.9,"n":248,"o":20.9,"t":"2026-10-12T15:45:00Z","v":11569,"vw":20.929671},{"c":21.08,"h":21.17,"l":20.92,"n":805,"o":20.94,"t":"2026-10-12T16:00:00Z","v":57673,"vw":21.06756},{"c":21.155,"h":21.3118,"l":21.08,"n":693,"o":21.08,"t":"2026-10-12T16:15:00Z","v":61582,"vw":21.20787},{"c":21.065,"h":21.18,"l":21.04,"n":379,"o":21.16,"t":"2026-10-12T16:30:00Z","v":30783,"vw":21.108317},{"c":20.95,"h":21.09,"l":20.89,"n":368,"o":21.07,"t":"2026-10-12T16:45:00Z","v":27652,"vw":20.985791},{"c":20.91,"h":21,"l":20.91,"n":321,"o":20.96,"t":"2026-10-12T17:00:00Z","v":20340,"vw":20.964892},{"c":20.95,"h":20.96,"l":20.895,"n":196,"o":20.91,"t":"2026-10-12T17:15:00Z","v":8624,"vw":20.920365},{"c":20.92,"h":20.96,"l":20.91,"n":310,"o":20.94,"t":"2026-10-12T17:30:00Z","v":16174,"vw":20.939535},{"c":21.025,"h":21.025,"l":20.91,"n":526,"o":20.92,"t":"2026-10-12T17:45:00Z","v":22936,"vw":20.994317},{"c":21.1,"h":21.105,"l":21.02,"n":382,"o":21.025,"t":"2026-10-12T18:00:00Z","v":15627,"vw":21.046675},{"c":21.03,"h":21.09,"l":21.03,"n":294,"o":21.08,"t":"2026-10-12T18:15:00Z","v":10447,"vw":21.062607},{"c":21.09,"h":21.1,"l":21.04,"n":488,"o":21.05,"t":"2026-10-12T18:30:00Z","v":21759,"vw":21.069339},{"c":21.04,"h":21.09,"l":20.97,"n":326,"o":21.09,"t":"2026-10-12T18:45:00Z","v":14293,"vw":21.020335},{"c":20.98,"h":21.04,"l":20.92,"n":529,"o":21.03,"t":"2026-10-12T19:00:00Z","v":58562,"vw":20.975241},{"c":20.9,"h":21.055,"l":20.89,"n":550,"o":20.98,"t":"2026-10-12T19:15:00Z","v":39217,"vw":20.966374},{"c":20.9,"h":20.96,"l":20.86,"n":1108,"o":20.9,"t":"2026-10-12T19:30:00Z","v":59738,"vw":20.903192},{"c":21.01,"h":21.06,"l":20.9,"n":2836,"o":20.9,"t":"2026-10-12T19:45:00Z","v":288292,"vw":20.987207},{"c":20.92,"h":21,"l":20.92,"n":45,"o":21,"t":"2026-10-12T20:00:00Z","v":214391,"vw":20.99996},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-12T20:30:00Z","v":500,"vw":21.1},{"c":21,"h":21.1,"l":20.95,"n":52,"o":21.1,"t":"2026-10-13T12:30:00Z","v":4866,"vw":21.085532},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-13T13:15:00Z","v":260,"vw":20.9},{"c":20.96,"h":21.14,"l":20.81,"n":235,"o":21.1,"t":"2026-10-13T13:30:00Z","v":16451,"vw":21.043849},{"c":20.67,"h":21.06,"l":20.6,"n":243,"o":20.98,"t":"2026-10-13T13:45:00Z","v":11226,"vw":20.769107},{"c":20.88,"h":20.91,"l":20.71,"n":302,"o":20.71,"t":"2026-10-13T14:00:00Z","v":18951,"vw":20.851928},{"c":20.79,"h":20.88,"l":20.71,"n":143,"o":20.88,"t":"2026-10-13T14:15:00Z","v":6317,"vw":20.804265},{"c":20.82,"h":20.89,"l":20.79,"n":281,"o":20.79,"t":"2026-10-13T14:30:00Z","v":14454,"vw":20.850951},{"c":20.9,"h":20.925,"l":20.79,"n":222,"o":20.79,"t":"2026-10-13T14:45:00Z","v":15152,"vw":20.853018},{"c":20.905,"h":20.94,"l":20.88,"n":303,"o":20.895,"t":"2026-10-13T15:00:00Z","v":16203,"vw":20.914419},{"c":20.9,"h":20.95,"l":20.87,"n":288,"o":20.9,"t":"2026-10-13T15:15:00Z","v":16609,"vw":20.924939},{"c":20.955,"h":20.955,"l":20.86,"n":231,"o":20.89,"t":"2026-10-13T15:30:00Z","v":8209,"vw":20.921546},{"c":20.97,"h":20.98,"l":20.925,"n":191,"o":20.95,"t":"2026-10-13T15:45:00Z","v":8097,"vw":20.951966},{"c":21,"h":21.025,"l":20.93,"n":249,"o":20.99,"t":"2026-10-13T16:00:00Z","v":18080,"vw":20.999328},{"c":20.98,"h":21.01,"l":20.96,"n":212,"o":21,"t":"2026-10-13T16:15:00Z","v":8986,"vw":20.985704},{"c":20.99,"h":21,"l":20.96,"n":190,"o":20.98,"t":"2026-10-13T16:30:00Z","v":8299,"vw":20.982028},{"c":21,"h":21.02,"l":20.965,"n":260,"o":21.01,"t":"2026-10-13T16:45:00Z","v":9206,"vw":20.99283},{"c":20.915,"h":21.02,"l":20.915,"n":230,"o":20.99,"t":"2026-10-13T17:00:00Z","v":7456,"vw":20.983871},{"c":20.94,"h":20.94,"l":20.9,"n":284,"o":20.925,"t":"2026-10-13T17:15:00Z","v":12413,"vw":20.924538},{"c":20.97,"h":20.985,"l":20.94,"n":341,"o":20.95,"t":"2026-10-13T17:30:00Z","v":12824,"vw":20.962754},{"c":20.985,"h":21.005,"l":20.97,"n":171,"o":20.97,"t":"2026-10-13T17:45:00Z","v":5962,"vw":20.990809},{"c":21.015,"h":21.05,"l":20.985,"n":424,"o":20.9851,"t":"2026-10-13T18:00:00Z","v":18970,"vw":21.032086},{"c":21.03,"h":21.075,"l":20.99,"n":487,"o":21.02,"t":"2026-10-13T18:15:00Z","v":23347,"vw":21.038079},{"c":21.035,"h":21.045,"l":21,"n":396,"o":21.02,"t":"2026-10-13T18:30:00Z","v":23220,"vw":21.026786},{"c":21.025,"h":21.035,"l":20.98,"n":469,"o":21.035,"t":"2026-10-13T18:45:00Z","v":18917,"vw":21.00757},{"c":21.17,"h":21.17,"l":21,"n":764,"o":21.025,"t":"2026-10-13T19:00:00Z","v":42441,"vw":21.069647},{"c":20.95,"h":21.215,"l":20.93,"n":763,"o":21.15,"t":"2026-10-13T19:15:00Z","v":38728,"vw":21.106178},{"c":20.96,"h":20.98,"l":20.93,"n":704,"o":20.96,"t":"2026-10-13T19:30:00Z","v":27330,"vw":20.949919},{"c":20.92,"h":21.02,"l":20.915,"n":2446,"o":20.97,"t":"2026-10-13T19:45:00Z","v":145428,"vw":20.956129},{"c":20.92,"h":20.92,"l":20.92,"n":43,"o":20.92,"t":"2026-10-13T20:00:00Z","v":194764,"vw":20.92},{"c":21.01,"h":21.01,"l":20.9,"n":30,"o":20.94,"t":"2026-10-14T11:30:00Z","v":3951,"vw":20.945924},{"c":21.0197,"h":21.0197,"l":21,"n":2,"o":21,"t":"2026-10-14T11:45:00Z","v":200,"vw":21.00985},{"c":20.7,"h":20.94,"l":20.7,"n":2,"o":20.94,"t":"2026-10-14T13:00:00Z","v":300,"vw":20.86},{"c":20.375,"h":20.71,"l":20.29,"n":22,"o":20.7,"t":"2026-10-14T13:15:00Z","v":1673,"vw":20.514091},{"c":21.75,"h":22.15,"l":20.25,"n":1047,"o":20.45,"t":"2026-10-14T13:30:00Z","v":160121,"vw":21.5343},{"c":21.58,"h":22.08,"l":21.425,"n":795,"o":21.71,"t":"2026-10-14T13:45:00Z","v":138870,"vw":21.757226},{"c":21.36,"h":21.63,"l":21.2736,"n":734,"o":21.55,"t":"2026-10-14T14:00:00Z","v":70116,"vw":21.518455},{"c":21.69,"h":21.82,"l":21.38,"n":915,"o":21.425,"t":"2026-10-14T14:15:00Z","v":73411,"vw":21.59952},{"c":21.58,"h":21.6752,"l":21.49,"n":1278,"o":21.6752,"t":"2026-10-14T14:30:00Z","v":134353,"vw":21.551695},{"c":21.63,"h":21.695,"l":21.465,"n":882,"o":21.5604,"t":"2026-10-14T14:45:00Z","v":43565,"vw":21.588457},{"c":21.41,"h":21.63,"l":21.39,"n":749,"o":21.605,"t":"2026-10-14T15:00:00Z","v":39873,"vw":21.565097},{"c":21.48,"h":21.61,"l":21.41,"n":878,"o":21.41,"t":"2026-10-14T15:15:00Z","v":54981,"vw":21.495402},{"c":21.41,"h":21.51,"l":21.32,"n":741,"o":21.475,"t":"2026-10-14T15:30:00Z","v":42068,"vw":21.401942},{"c":21.345,"h":21.49,"l":21.33,"n":629,"o":21.415,"t":"2026-10-14T15:45:00Z","v":29619,"vw":21.434124},{"c":21.42,"h":21.43,"l":21.21,"n":665,"o":21.36,"t":"2026-10-14T16:00:00Z","v":33606,"vw":21.341382},{"c":21.51,"h":21.54,"l":21.37,"n":670,"o":21.44,"t":"2026-10-14T16:15:00Z","v":35089,"vw":21.463691},{"c":21.58,"h":21.63,"l":21.47,"n":682,"o":21.505,"t":"2026-10-14T16:30:00Z","v":58751,"vw":21.562866},{"c":21.435,"h":21.66,"l":21.41,"n":741,"o":21.59,"t":"2026-10-14T16:45:00Z","v":44968,"vw":21.558579},{"c":21.53,"h":21.585,"l":21.42,"n":844,"o":21.435,"t":"2026-10-14T17:00:00Z","v":36559,"vw":21.513125},{"c":21.62,"h":21.62,"l":21.535,"n":666,"o":21.545,"t":"2026-10-14T17:15:00Z","v":26274,"vw":21.5749},{"c":21.48,"h":21.635,"l":21.4175,"n":884,"o":21.62,"t":"2026-10-14T17:30:00Z","v":42839,"vw":21.513933},{"c":21.37,"h":21.565,"l":21.37,"n":1003,"o":21.48,"t":"2026-10-14T17:45:00Z","v":122281,"vw":21.481984},{"c":21.35,"h":21.4,"l":21.285,"n":879,"o":21.37,"t":"2026-10-14T18:00:00Z","v":35003,"vw":21.351833},{"c":21.46,"h":21.51,"l":21.19,"n":1153,"o":21.35,"t":"2026-10-14T18:15:00Z","v":101661,"vw":21.355113},{"c":21.3,"h":21.435,"l":21.26,"n":800,"o":21.43,"t":"2026-10-14T18:30:00Z","v":28462,"vw":21.359951},{"c":21.38,"h":21.415,"l":21.29,"n":986,"o":21.3,"t":"2026-10-14T18:45:00Z","v":126003,"vw":21.31901},{"c":21.265,"h":21.385,"l":21.21,"n":685,"o":21.385,"t":"2026-10-14T19:00:00Z","v":35794,"vw":21.27235},{"c":21.15,"h":21.31,"l":21.14,"n":1336,"o":21.28,"t":"2026-10-14T19:15:00Z","v":78468,"vw":21.216836},{"c":21.01,"h":21.18,"l":20.96,"n":1664,"o":21.15,"t":"2026-10-14T19:30:00Z","v":114705,"vw":21.048638},{"c":21.35,"h":21.52,"l":21.01,"n":6576,"o":21.01,"t":"2026-10-14T19:45:00Z","v":648182,"vw":21.281619},{"c":21.34,"h":21.34,"l":21.34,"n":29,"o":21.34,"t":"2026-10-14T20:00:00Z","v":307095,"vw":21.34},{"c":21.45,"h":21.56,"l":21.37,"n":32,"o":21.56,"t":"2026-10-15T08:00:00Z","v":3561,"vw":21.51864},{"c":22.2,"h":22.2,"l":21.37,"n":43,"o":21.37,"t":"2026-10-15T09:45:00Z","v":4439,"vw":21.88635},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-15T10:45:00Z","v":226,"vw":22.14},{"c":22.16,"h":22.1613,"l":22.14,"n":3,"o":22.1613,"t":"2026-10-15T11:00:00Z","v":1149,"vw":22.155906},{"c":22.18,"h":22.2,"l":22.12,"n":7,"o":22.12,"t":"2026-10-15T11:30:00Z","v":1038,"vw":22.160654},{"c":22.2,"h":22.2,"l":22.1,"n":29,"o":22.1,"t":"2026-10-15T11:45:00Z","v":2123,"vw":22.14152},{"c":22.288,"h":22.288,"l":22.288,"n":1,"o":22.288,"t":"2026-10-15T12:00:00Z","v":200,"vw":22.288},{"c":22.2,"h":22.3,"l":22.15,"n":41,"o":22.21,"t":"2026-10-15T12:30:00Z","v":6005,"vw":22.161502},{"c":22.3,"h":22.3,"l":22.2838,"n":9,"o":22.2838,"t":"2026-10-15T12:45:00Z","v":2233,"vw":22.292565},{"c":22.11,"h":22.35,"l":21.95,"n":61,"o":21.95,"t":"2026-10-15T13:00:00Z","v":8841,"vw":22.082067},{"c":22,"h":22.11,"l":22,"n":4,"o":22.11,"t":"2026-10-15T13:15:00Z","v":426,"vw":22.055},{"c":21.89,"h":22.145,"l":21.63,"n":983,"o":21.93,"t":"2026-10-15T13:30:00Z","v":143316,"vw":21.872383},{"c":21.855,"h":21.95,"l":21.71,"n":846,"o":21.88,"t":"2026-10-15T13:45:00Z","v":91316,"vw":21.893057},{"c":21.8,"h":21.99,"l":21.72,"n":1320,"o":21.836,"t":"2026-10-15T14:00:00Z","v":106641,"vw":21.899236},{"c":21.7837,"h":21.855,"l":21.72,"n":570,"o":21.78,"t":"2026-10-15T14:15:00Z","v":46514,"vw":21.805933},{"c":21.8,"h":21.88,"l":21.735,"n":838,"o":21.76,"t":"2026-10-15T14:30:00Z","v":74901,"vw":21.808694},{"c":22.07,"h":22.11,"l":21.805,"n":962,"o":21.82,"t":"2026-10-15T14:45:00Z","v":91700,"vw":21.933025},{"c":21.925,"h":22.15,"l":21.925,"n":1012,"o":22.07,"t":"2026-10-15T15:00:00Z","v":99356,"vw":22.027875},{"c":21.97,"h":21.99,"l":21.8872,"n":670,"o":21.925,"t":"2026-10-15T15:15:00Z","v":30242,"vw":21.93411},{"c":22.015,"h":22.06,"l":21.915,"n":426,"o":21.95,"t":"2026-10-15T15:30:00Z","v":14559,"vw":21.987792},{"c":22.105,"h":22.11,"l":21.91,"n":774,"o":22.006853,"t":"2026-10-15T15:45:00Z","v":59011,"vw":22.024908},{"c":22.045,"h":22.1489,"l":22.01,"n":693,"o":22.1,"t":"2026-10-15T16:00:00Z","v":37272,"vw":22.069808},{"c":22.0665,"h":22.1,"l":21.99,"n":431,"o":22.045,"t":"2026-10-15T16:15:00Z","v":25126,"vw":22.049302},{"c":22.13,"h":22.13,"l":22.01,"n":667,"o":22.06,"t":"2026-10-15T16:30:00Z","v":33554,"vw":22.070294},{"c":22.18,"h":22.2,"l":22.06,"n":587,"o":22.13,"t":"2026-10-15T16:45:00Z","v":33674,"vw":22.127543},{"c":22.255,"h":22.27,"l":22.11,"n":818,"o":22.175,"t":"2026-10-15T17:00:00Z","v":80688,"vw":22.221744},{"c":22.23,"h":22.31,"l":22.2,"n":636,"o":22.2525,"t":"2026-10-15T17:15:00Z","v":40545,"vw":22.249877},{"c":22.485,"h":22.54,"l":22.25,"n":782,"o":22.25,"t":"2026-10-15T17:30:00Z","v":53298,"vw":22.389413},{"c":22.59,"h":22.61,"l":22.47,"n":798,"o":22.5,"t":"2026-10-15T17:45:00Z","v":61717,"vw":22.545367},{"c":22.53,"h":22.78,"l":22.52,"n":1038,"o":22.59,"t":"2026-10-15T18:00:00Z","v":79059,"vw":22.688599},{"c":22.62,"h":22.62,"l":22.52,"n":599,"o":22.53,"t":"2026-10-15T18:15:00Z","v":45025,"vw":22.575121},{"c":22.67,"h":22.71,"l":22.62,"n":592,"o":22.66,"t":"2026-10-15T18:30:00Z","v":42940,"vw":22.683588},{"c":22.66,"h":22.7,"l":22.575,"n":996,"o":22.67,"t":"2026-10-15T18:45:00Z","v":71597,"vw":22.659852},{"c":22.78,"h":22.9,"l":22.605,"n":931,"o":22.67,"t":"2026-10-15T19:00:00Z","v":60763,"vw":22.756042},{"c":22.98,"h":23.03,"l":22.775,"n":1575,"o":22.775,"t":"2026-10-15T19:15:00Z","v":128891,"vw":22.943009},{"c":22.77,"h":23.07,"l":22.77,"n":2025,"o":22.98,"t":"2026-10-15T19:30:00Z","v":168057,"vw":22.939681},{"c":22.77,"h":23.02,"l":22.65,"n":6707,"o":22.77,"t":"2026-10-15T19:45:00Z","v":657889,"vw":22.798997},{"c":22.745,"h":22.745,"l":22.745,"n":35,"o":22.745,"t":"2026-10-15T20:00:00Z","v":281372,"vw":22.745},{"c":22.7431,"h":22.7431,"l":22.7431,"n":1,"o":22.7431,"t":"2026-10-15T20:45:00Z","v":300,"vw":22.7431},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-15T22:30:00Z","v":500,"vw":23.51},{"c":22.85,"h":22.85,"l":22.85,"n":13,"o":22.85,"t":"2026-10-16T09:00:00Z","v":392,"vw":22.85},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-16T09:15:00Z","v":100,"vw":23.12},{"c":22.7,"h":22.85,"l":22.65,"n":33,"o":22.85,"t":"2026-10-16T11:00:00Z","v":2727,"vw":22.709294},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-10-16T12:30:00Z","v":250,"vw":22.75},{"c":22.89,"h":23,"l":22.73,"n":27,"o":23,"t":"2026-10-16T13:00:00Z","v":2669,"vw":22.925874},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-16T13:15:00Z","v":200,"vw":23},{"c":22.77,"h":23.135,"l":22.72,"n":302,"o":23.04,"t":"2026-10-16T13:30:00Z","v":46173,"vw":22.979861},{"c":22.52,"h":22.75,"l":22.375,"n":354,"o":22.75,"t":"2026-10-16T13:45:00Z","v":29283,"vw":22.520369},{"c":22.34,"h":22.55,"l":22.1001,"n":534,"o":22.49,"t":"2026-10-16T14:00:00Z","v":49503,"vw":22.315027},{"c":22.32,"h":22.58,"l":22.3,"n":327,"o":22.3,"t":"2026-10-16T14:15:00Z","v":191864,"vw":22.499541},{"c":22.18,"h":22.31,"l":22.12,"n":359,"o":22.25,"t":"2026-10-16T14:30:00Z","v":17589,"vw":22.215137},{"c":22.18,"h":22.26,"l":22.08,"n":602,"o":22.165,"t":"2026-10-16T14:45:00Z","v":38910,"vw":22.147769},{"c":22.235,"h":22.28,"l":22.05,"n":332,"o":22.15,"t":"2026-10-16T15:00:00Z","v":23996,"vw":22.155454},{"c":22.305,"h":22.34,"l":22.16,"n":286,"o":22.22,"t":"2026-10-16T15:15:00Z","v":17432,"vw":22.27793},{"c":22.325,"h":22.34,"l":22.246,"n":320,"o":22.3,"t":"2026-10-16T15:30:00Z","v":15587,"vw":22.299293},{"c":22.08,"h":22.36,"l":22.03,"n":366,"o":22.33,"t":"2026-10-16T15:45:00Z","v":33287,"vw":22.192208},{"c":22.07,"h":22.115,"l":22,"n":461,"o":22.05,"t":"2026-10-16T16:00:00Z","v":49910,"vw":22.060564},{"c":22.085,"h":22.185,"l":22.08,"n":278,"o":22.1,"t":"2026-10-16T16:15:00Z","v":14751,"vw":22.118421},{"c":22.18,"h":22.18,"l":22.02,"n":271,"o":22.05,"t":"2026-10-16T16:30:00Z","v":11550,"vw":22.089782},{"c":22.385,"h":22.3925,"l":22.13,"n":452,"o":22.185,"t":"2026-10-16T16:45:00Z","v":21065,"vw":22.242337},{"c":22.11,"h":22.4,"l":22.09,"n":317,"o":22.395,"t":"2026-10-16T17:00:00Z","v":15913,"vw":22.198266},{"c":22.035,"h":22.14,"l":22,"n":432,"o":22.115,"t":"2026-10-16T17:15:00Z","v":25406,"vw":22.081627},{"c":22.165,"h":22.25,"l":22.06,"n":540,"o":22.06,"t":"2026-10-16T17:30:00Z","v":30179,"vw":22.165351},{"c":21.925,"h":22.165,"l":21.9,"n":336,"o":22.165,"t":"2026-10-16T17:45:00Z","v":17134,"vw":22.079015},{"c":21.98,"h":22.01,"l":21.88,"n":686,"o":21.94,"t":"2026-10-16T18:00:00Z","v":33938,"vw":21.94074},{"c":21.96,"h":21.975,"l":21.86,"n":766,"o":21.97,"t":"2026-10-16T18:15:00Z","v":40180,"vw":21.908136},{"c":22.03,"h":22.1,"l":21.95,"n":486,"o":21.96,"t":"2026-10-16T18:30:00Z","v":22007,"vw":22.026379},{"c":22.02,"h":22.08,"l":21.99,"n":433,"o":22.06,"t":"2026-10-16T18:45:00Z","v":23684,"vw":22.027542},{"c":22.12,"h":22.15,"l":21.97,"n":545,"o":22,"t":"2026-10-16T19:00:00Z","v":28734,"vw":22.03117},{"c":22.41,"h":22.51,"l":22.11,"n":1090,"o":22.12,"t":"2026-10-16T19:15:00Z","v":80859,"vw":22.349532},{"c":22.375,"h":22.47,"l":22.315,"n":1242,"o":22.38,"t":"2026-10-16T19:30:00Z","v":84612,"vw":22.385533},{"c":22.51,"h":22.54,"l":22.32,"n":4954,"o":22.39,"t":"2026-10-16T19:45:00Z","v":500843,"vw":22.469508},{"c":22.49,"h":22.49,"l":22.49,"n":41,"o":22.49,"t":"2026-10-16T20:00:00Z","v":356986,"vw":22.49},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-16T23:00:00Z","v":100,"vw":22.93},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-19T08:00:00Z","v":103,"vw":22.5},{"c":22.46,"h":22.46,"l":22.46,"n":21,"o":22.46,"t":"2026-10-19T11:00:00Z","v":660,"vw":22.46},{"c":22.54,"h":22.58,"l":22.54,"n":5,"o":22.58,"t":"2026-10-19T11:45:00Z","v":365,"vw":22.556146},{"c":22.63,"h":22.97,"l":22.43,"n":296,"o":22.49,"t":"2026-10-19T13:30:00Z","v":28577,"vw":22.57789},{"c":22.68,"h":22.79,"l":22.42,"n":545,"o":22.79,"t":"2026-10-19T13:45:00Z","v":118932,"vw":22.523354},{"c":22.815,"h":22.82,"l":22.46,"n":567,"o":22.58,"t":"2026-10-19T14:00:00Z","v":34549,"vw":22.63517},{"c":22.81,"h":22.85,"l":22.625,"n":566,"o":22.85,"t":"2026-10-19T14:15:00Z","v":88789,"vw":22.794653},{"c":22.75,"h":22.84,"l":22.72,"n":782,"o":22.825,"t":"2026-10-19T14:30:00Z","v":37770,"vw":22.787418},{"c":22.795,"h":22.935,"l":22.75,"n":894,"o":22.75,"t":"2026-10-19T14:45:00Z","v":58669,"vw":22.814567},{"c":22.895,"h":22.94,"l":22.75,"n":652,"o":22.8,"t":"2026-10-19T15:00:00Z","v":30685,"vw":22.842996},{"c":22.93,"h":22.935,"l":22.85,"n":476,"o":22.85,"t":"2026-10-19T15:15:00Z","v":17692,"vw":22.89279},{"c":23,"h":23.01,"l":22.89,"n":441,"o":22.93,"t":"2026-10-19T15:30:00Z","v":26406,"vw":22.952012},{"c":22.92,"h":22.98,"l":22.9,"n":396,"o":22.96,"t":"2026-10-19T15:45:00Z","v":15401,"vw":22.938119},{"c":22.915,"h":22.94,"l":22.865,"n":319,"o":22.94,"t":"2026-10-19T16:00:00Z","v":18374,"vw":22.889293},{"c":22.86,"h":22.895,"l":22.77,"n":493,"o":22.87,"t":"2026-10-19T16:15:00Z","v":79152,"vw":22.866185},{"c":23.04,"h":23.04,"l":22.855,"n":406,"o":22.865,"t":"2026-10-19T16:30:00Z","v":25081,"vw":22.926663},{"c":22.845,"h":23.02,"l":22.82,"n":361,"o":23.02,"t":"2026-10-19T16:45:00Z","v":17578,"vw":22.892583},{"c":22.79,"h":22.905,"l":22.75,"n":658,"o":22.835,"t":"2026-10-19T17:00:00Z","v":33679,"vw":22.845194},{"c":22.84,"h":22.85,"l":22.77,"n":565,"o":22.79,"t":"2026-10-19T17:15:00Z","v":15544,"vw":22.810411},{"c":22.775,"h":22.84,"l":22.75,"n":578,"o":22.84,"t":"2026-10-19T17:30:00Z","v":23072,"vw":22.788508},{"c":22.705,"h":22.81,"l":22.69,"n":609,"o":22.775,"t":"2026-10-19T17:45:00Z","v":25665,"vw":22.772264},{"c":22.69,"h":22.73,"l":22.655,"n":654,"o":22.705,"t":"2026-10-19T18:00:00Z","v":28063,"vw":22.679981},{"c":22.69,"h":22.765,"l":22.67,"n":520,"o":22.68,"t":"2026-10-19T18:15:00Z","v":21383,"vw":22.708149},{"c":22.665,"h":22.7,"l":22.58,"n":575,"o":22.7,"t":"2026-10-19T18:30:00Z","v":21620,"vw":22.64577},{"c":22.69,"h":22.74,"l":22.59,"n":599,"o":22.66,"t":"2026-10-19T18:45:00Z","v":27682,"vw":22.677776},{"c":22.52,"h":22.67,"l":22.51,"n":569,"o":22.67,"t":"2026-10-19T19:00:00Z","v":24815,"vw":22.582306},{"c":22.5,"h":22.53,"l":22.48,"n":746,"o":22.49,"t":"2026-10-19T19:15:00Z","v":35430,"vw":22.508725},{"c":22.495,"h":22.55,"l":22.47,"n":994,"o":22.5,"t":"2026-10-19T19:30:00Z","v":56589,"vw":22.515481},{"c":22.44,"h":22.52,"l":22.38,"n":3340,"o":22.495,"t":"2026-10-19T19:45:00Z","v":195708,"vw":22.434481},{"c":22.48,"h":22.48,"l":22.42,"n":25,"o":22.42,"t":"2026-10-19T20:00:00Z","v":183031,"vw":22.424728},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-20T11:30:00Z","v":100,"vw":22.25},{"c":23.08,"h":23.08,"l":22.45,"n":35,"o":22.5,"t":"2026-10-20T12:15:00Z","v":1180,"vw":22.560079},{"c":22.8218,"h":22.8218,"l":22.51,"n":2,"o":22.51,"t":"2026-10-20T12:30:00Z","v":300,"vw":22.613933},{"c":22.71,"h":23.03,"l":22.305,"n":530,"o":22.55,"t":"2026-10-20T13:30:00Z","v":79025,"vw":22.823521},{"c":23.04,"h":23.08,"l":22.64,"n":380,"o":22.775,"t":"2026-10-20T13:45:00Z","v":122098,"vw":22.837469},{"c":23.06,"h":23.09,"l":22.78,"n":388,"o":23,"t":"2026-10-20T14:00:00Z","v":161912,"vw":22.969146},{"c":23.07,"h":23.14,"l":22.99,"n":557,"o":23.065,"t":"2026-10-20T14:15:00Z","v":50444,"vw":23.073121},{"c":23.13,"h":23.179,"l":23.07,"n":364,"o":23.095,"t":"2026-10-20T14:30:00Z","v":24355,"vw":23.126519},{"c":23.236,"h":23.2496,"l":23.095,"n":636,"o":23.095,"t":"2026-10-20T14:45:00Z","v":41190,"vw":23.169914},{"c":23.165,"h":23.26,"l":23.08,"n":578,"o":23.2,"t":"2026-10-20T15:00:00Z","v":44481,"vw":23.186941},{"c":23.31,"h":23.465,"l":23.15,"n":704,"o":23.15,"t":"2026-10-20T15:15:00Z","v":61057,"vw":23.355451},{"c":23.37,"h":23.39,"l":23.24,"n":325,"o":23.26,"t":"2026-10-20T15:30:00Z","v":15311,"vw":23.316581},{"c":23.37,"h":23.38,"l":23.325,"n":243,"o":23.35,"t":"2026-10-20T15:45:00Z","v":25912,"vw":23.350735},{"c":23.29,"h":23.35,"l":23.23,"n":392,"o":23.35,"t":"2026-10-20T16:00:00Z","v":14758,"vw":23.293575},{"c":23.39,"h":23.39,"l":23.24,"n":359,"o":23.31,"t":"2026-10-20T16:15:00Z","v":17928,"vw":23.305867},{"c":23.355,"h":23.4,"l":23.34,"n":280,"o":23.37,"t":"2026-10-20T16:30:00Z","v":23422,"vw":23.374531},{"c":23.315,"h":23.38,"l":23.29,"n":356,"o":23.37,"t":"2026-10-20T16:45:00Z","v":14068,"vw":23.34334},{"c":23.36,"h":23.42,"l":23.28,"n":409,"o":23.32,"t":"2026-10-20T17:00:00Z","v":58013,"vw":23.355969},{"c":23.42,"h":23.47,"l":23.365,"n":248,"o":23.365,"t":"2026-10-20T17:15:00Z","v":13693,"vw":23.453358},{"c":23.44,"h":23.545,"l":23.44,"n":468,"o":23.44,"t":"2026-10-20T17:30:00Z","v":20939,"vw":23.499226},{"c":23.28,"h":23.55,"l":23.16,"n":703,"o":23.43,"t":"2026-10-20T17:45:00Z","v":53310,"vw":23.315655},{"c":22.7,"h":23.31,"l":22.52,"n":2173,"o":23.295,"t":"2026-10-20T18:00:00Z","v":258302,"vw":22.893791},{"c":23.04,"h":23.195,"l":22.595,"n":713,"o":22.685,"t":"2026-10-20T18:15:00Z","v":48668,"vw":22.917642},{"c":23.04,"h":23.08,"l":22.93,"n":366,"o":23.005,"t":"2026-10-20T18:30:00Z","v":16520,"vw":23.018149},{"c":23.02,"h":23.035,"l":22.83,"n":786,"o":23.03,"t":"2026-10-20T18:45:00Z","v":39120,"vw":22.966599},{"c":22.92,"h":23.03,"l":22.85,"n":649,"o":23.015,"t":"2026-10-20T19:00:00Z","v":38436,"vw":22.926296},{"c":23.03,"h":23.07,"l":22.88,"n":881,"o":22.94,"t":"2026-10-20T19:15:00Z","v":49641,"vw":22.98258},{"c":22.83,"h":23.01,"l":22.79,"n":1229,"o":23.01,"t":"2026-10-20T19:30:00Z","v":84296,"vw":22.884247},{"c":22.82,"h":22.98,"l":22.77,"n":3989,"o":22.83,"t":"2026-10-20T19:45:00Z","v":439929,"vw":22.865212},{"c":22.78,"h":22.78,"l":22.78,"n":28,"o":22.78,"t":"2026-10-20T20:00:00Z","v":190331,"vw":22.78},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-10-20T20:45:00Z","v":443,"vw":22.78},{"c":22.55,"h":22.55,"l":22.55,"n":17,"o":22.55,"t":"2026-10-21T11:15:00Z","v":312,"vw":22.55},{"c":22.55,"h":22.68,"l":22.53,"n":59,"o":22.64,"t":"2026-10-21T13:00:00Z","v":2859,"vw":22.595942},{"c":22.41,"h":22.61,"l":22.41,"n":14,"o":22.61,"t":"2026-10-21T13:15:00Z","v":781,"vw":22.541481},{"c":23.285,"h":23.285,"l":22.302,"n":595,"o":22.45,"t":"2026-10-21T13:30:00Z","v":46952,"vw":22.679258},{"c":23.63,"h":23.685,"l":23.28,"n":777,"o":23.305,"t":"2026-10-21T13:45:00Z","v":56762,"vw":23.549066},{"c":23.27,"h":23.62,"l":22.96,"n":465,"o":23.58,"t":"2026-10-21T14:00:00Z","v":39673,"vw":23.424329},{"c":23.17,"h":23.39,"l":23.12,"n":515,"o":23.285,"t":"2026-10-21T14:15:00Z","v":28927,"vw":23.304496},{"c":23.305,"h":23.495,"l":23.19,"n":419,"o":23.19,"t":"2026-10-21T14:30:00Z","v":27119,"vw":23.381825},{"c":23.48,"h":23.585,"l":23.26,"n":426,"o":23.26,"t":"2026-10-21T14:45:00Z","v":19616,"vw":23.460558},{"c":23.56,"h":23.65,"l":23.425,"n":513,"o":23.46,"t":"2026-10-21T15:00:00Z","v":38505,"vw":23.57138},{"c":23.69,"h":23.78,"l":23.56,"n":970,"o":23.56,"t":"2026-10-21T15:15:00Z","v":90987,"vw":23.695058},{"c":23.74,"h":23.78,"l":23.58,"n":549,"o":23.69,"t":"2026-10-21T15:30:00Z","v":27967,"vw":23.674981},{"c":23.695,"h":23.78,"l":23.6,"n":520,"o":23.755,"t":"2026-10-21T15:45:00Z","v":33904,"vw":23.706297},{"c":23.77,"h":23.805,"l":23.715,"n":388,"o":23.72,"t":"2026-10-21T16:00:00Z","v":21219,"vw":23.765608},{"c":23.74,"h":23.79,"l":23.66,"n":403,"o":23.78,"t":"2026-10-21T16:15:00Z","v":19133,"vw":23.735846},{"c":23.665,"h":23.78,"l":23.665,"n":311,"o":23.75,"t":"2026-10-21T16:30:00Z","v":16408,"vw":23.723551},{"c":23.74,"h":23.83,"l":23.64,"n":516,"o":23.67,"t":"2026-10-21T16:45:00Z","v":41186,"vw":23.76867},{"c":23.82,"h":23.95,"l":23.68,"n":3024,"o":23.72,"t":"2026-10-21T17:00:00Z","v":308613,"vw":23.797244},{"c":23.9,"h":23.92,"l":23.73,"n":484,"o":23.82,"t":"2026-10-21T17:15:00Z","v":25397,"vw":23.857902},{"c":23.885,"h":23.89,"l":23.74,"n":631,"o":23.87,"t":"2026-10-21T17:30:00Z","v":79367,"vw":23.834009},{"c":23.85,"h":23.885,"l":23.71,"n":508,"o":23.885,"t":"2026-10-21T17:45:00Z","v":32765,"vw":23.805377},{"c":23.825,"h":23.91,"l":23.74,"n":681,"o":23.86,"t":"2026-10-21T18:00:00Z","v":72858,"vw":23.827332},{"c":23.83,"h":23.89,"l":23.73,"n":950,"o":23.83,"t":"2026-10-21T18:15:00Z","v":159817,"vw":23.796725},{"c":23.9656,"h":23.98,"l":23.8,"n":613,"o":23.84,"t":"2026-10-21T18:30:00Z","v":43694,"vw":23.901239},{"c":23.95,"h":24.02,"l":23.905,"n":927,"o":23.975,"t":"2026-10-21T18:45:00Z","v":56216,"vw":23.962162},{"c":23.95,"h":23.95,"l":23.82,"n":1093,"o":23.92,"t":"2026-10-21T19:00:00Z","v":54945,"vw":23.882312},{"c":24.095,"h":24.235,"l":23.93,"n":1590,"o":23.94,"t":"2026-10-21T19:15:00Z","v":159469,"vw":24.046095},{"c":24.105,"h":24.165,"l":23.96,"n":1141,"o":24.1,"t":"2026-10-21T19:30:00Z","v":127909,"vw":24.078993},{"c":24.04,"h":24.37,"l":24.04,"n":4138,"o":24.105,"t":"2026-10-21T19:45:00Z","v":501111,"vw":24.202162},{"c":24.06,"h":24.06,"l":24.06,"n":41,"o":24.06,"t":"2026-10-21T20:00:00Z","v":305032,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-21T20:30:00Z","v":564,"vw":24.06},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-21T23:30:00Z","v":140,"vw":23.99},{"c":23.78,"h":23.78,"l":23.78,"n":2,"o":23.78,"t":"2026-10-22T08:00:00Z","v":101,"vw":23.78},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-22T11:00:00Z","v":4001,"vw":24},{"c":23.1529,"h":23.1529,"l":23.1529,"n":1,"o":23.1529,"t":"2026-10-22T11:30:00Z","v":832,"vw":23.1529},{"c":24.71,"h":24.835,"l":23.95,"n":986,"o":23.95,"t":"2026-10-22T13:30:00Z","v":154629,"vw":24.560889},{"c":24.385,"h":24.82,"l":24.225,"n":631,"o":24.665,"t":"2026-10-22T13:45:00Z","v":75883,"vw":24.404489},{"c":24.21,"h":24.45,"l":24.07,"n":620,"o":24.38,"t":"2026-10-22T14:00:00Z","v":156610,"vw":24.223539},{"c":24.05,"h":24.44,"l":24.05,"n":789,"o":24.19,"t":"2026-10-22T14:15:00Z","v":105416,"vw":24.351277},{"c":24.3,"h":24.305,"l":24.06,"n":782,"o":24.075,"t":"2026-10-22T14:30:00Z","v":43724,"vw":24.158182},{"c":23.965,"h":24.28,"l":23.95,"n":844,"o":24.28,"t":"2026-10-22T14:45:00Z","v":51765,"vw":24.093358},{"c":23.9,"h":24.025,"l":23.8797,"n":668,"o":23.94,"t":"2026-10-22T15:00:00Z","v":81551,"vw":23.955241},{"c":23.875,"h":24.02,"l":23.865,"n":570,"o":23.9,"t":"2026-10-22T15:15:00Z","v":35322,"vw":23.95094},{"c":23.75,"h":23.97,"l":23.75,"n":713,"o":23.88,"t":"2026-10-22T15:30:00Z","v":52233,"vw":23.887589},{"c":23.74,"h":23.7899,"l":23.66,"n":477,"o":23.755,"t":"2026-10-22T15:45:00Z","v":27519,"vw":23.72236},{"c":23.81,"h":23.825,"l":23.685,"n":426,"o":23.75,"t":"2026-10-22T16:00:00Z","v":19392,"vw":23.76632},{"c":23.82,"h":23.848,"l":23.75,"n":342,"o":23.82,"t":"2026-10-22T16:15:00Z","v":17818,"vw":23.796028},{"c":23.38,"h":23.805,"l":23.24,"n":630,"o":23.805,"t":"2026-10-22T16:30:00Z","v":30966,"vw":23.493103},{"c":23.55,"h":23.58,"l":23.28,"n":534,"o":23.35,"t":"2026-10-22T16:45:00Z","v":21368,"vw":23.419575},{"c":23.393,"h":23.54,"l":23.35,"n":408,"o":23.54,"t":"2026-10-22T17:00:00Z","v":15995,"vw":23.407816},{"c":23.42,"h":23.55,"l":23.375,"n":500,"o":23.39,"t":"2026-10-22T17:15:00Z","v":25621,"vw":23.452272},{"c":23.535,"h":23.59,"l":23.5,"n":253,"o":23.5,"t":"2026-10-22T17:30:00Z","v":8910,"vw":23.548146},{"c":23.59,"h":23.68,"l":23.52,"n":459,"o":23.54,"t":"2026-10-22T17:45:00Z","v":18022,"vw":23.591742},{"c":23.645,"h":23.75,"l":23.5004,"n":676,"o":23.56,"t":"2026-10-22T18:00:00Z","v":37529,"vw":23.613645},{"c":23.66,"h":23.78,"l":23.59,"n":540,"o":23.64,"t":"2026-10-22T18:15:00Z","v":92327,"vw":23.700077},{"c":23.59,"h":23.67,"l":23.55,"n":531,"o":23.65,"t":"2026-10-22T18:30:00Z","v":21244,"vw":23.620928},{"c":23.775,"h":23.89,"l":23.6,"n":691,"o":23.615,"t":"2026-10-22T18:45:00Z","v":38168,"vw":23.71844},{"c":23.68,"h":23.8,"l":23.66,"n":964,"o":23.775,"t":"2026-10-22T19:00:00Z","v":65658,"vw":23.72846},{"c":23.82,"h":23.82,"l":23.6301,"n":1317,"o":23.68,"t":"2026-10-22T19:15:00Z","v":108340,"vw":23.706093},{"c":23.565,"h":23.825,"l":23.51,"n":1775,"o":23.825,"t":"2026-10-22T19:30:00Z","v":164033,"vw":23.687005},{"c":23.935,"h":23.945,"l":23.552,"n":3769,"o":23.56,"t":"2026-10-22T19:45:00Z","v":287664,"vw":23.8408},{"c":23.92,"h":23.92,"l":23.92,"n":37,"o":23.92,"t":"2026-10-22T20:00:00Z","v":215933,"vw":23.92},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-10-22T20:30:00Z","v":1494,"vw":23.92},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-10-22T20:45:00Z","v":122,"vw":23.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5375357018307716,"strike":35.93660745423071,"iv":1.1855597386760681,"gamma":0.029264412424726993,"theta":-0.03255931326119578,"vega":0.015650863477695898,"rho":0.0023671625558222657,"breakevenPct":52.29287330297071},{"delta":0.2,"premium":0.6696625873593873,"strike":31.75210882900383,"iv":0.9997087175772708,"gamma":0.04112145221825435,"theta":-0.032820568775267504,"vega":0.018650646487381614,"rho":0.0031881122646723738,"breakevenPct":35.37274077813451},{"delta":0.25,"premium":0.8928611643025504,"strike":30.35711772310906,"iv":1.0105298023087432,"gamma":0.04635914949671426,"theta":-0.03774049809432204,"vega":0.021317329220358037,"rho":0.003945450242368367,"breakevenPct":30.480078861843886},{"delta":0.3,"premium":1.1446314831665152,"strike":29.153776160145586,"iv":1.0163802547770702,"gamma":0.05010327570518654,"theta":-0.041301728844404,"vega":0.023184713375796178,"rho":0.00468860862097535,"breakevenPct":26.506921266438837},{"delta":0.35,"premium":1.4062329390354869,"strike":28.016378525932666,"iv":1.020520382165605,"gamma":0.05333348498635123,"theta":-0.04439545040946315,"vega":0.024777070063694267,"rho":0.005426887997745254,"breakevenPct":22.85015225456431},{"delta":0.4,"premium":1.6564698492462313,"strike":26.928391959798994,"iv":1.002027889447236,"gamma":0.05674346733668342,"theta":-0.04547989949748744,"vega":0.02582010050251256,"rho":0.00617433423830826,"breakevenPct":19.35224137388403},{"delta":0.45,"premium":1.8972571189279734,"strike":25.88149078726968,"iv":0.9647163316582914,"gamma":0.060302931323283085,"theta":-0.04489363484087102,"vega":0.02640636515912898,"rho":0.006929402742904357,"breakevenPct":15.986421320240733},{"delta":0.5,"premium":2.149467752035066,"strike":24.876330619912334,"iv":0.9301093299937383,"gamma":0.06328515967438948,"theta":-0.044118033813400126,"vega":0.026806011271133374,"rho":0.007676192390576293,"breakevenPct":12.842581928799179},{"delta":0.55,"premium":2.462554790231685,"strike":24.09361302442079,"iv":0.9099152160300563,"gamma":0.0631912335629305,"theta":-0.0423334376956794,"vega":0.0262111458985598,"rho":0.008378863066538452,"breakevenPct":10.88170277516691},{"delta":0.6,"premium":2.775641828428303,"strike":23.310895428929243,"iv":0.8897211020663744,"gamma":0.0630973074514715,"theta":-0.040548841577958676,"vega":0.025616280525986225,"rho":0.009081533742500612,"breakevenPct":8.920823621534648},{"delta":0.65,"premium":3.0887288666249217,"strike":22.528177833437695,"iv":0.8695269881026926,"gamma":0.06300338134001253,"theta":-0.03876424546023795,"vega":0.02502141515341265,"rho":0.009784204418462773,"breakevenPct":6.959944467902379},{"delta":0.7,"premium":3.655149051490514,"strike":21.683604336043363,"iv":0.88405027100271,"gamma":0.05725257452574527,"theta":-0.03631612466124661,"vega":0.023007994579945804,"rho":0.010293753467573382,"breakevenPct":5.798552766320992},{"delta":0.75,"premium":4.231029810298103,"strike":20.836720867208673,"iv":0.899870054200542,"gamma":0.051290514905149055,"theta":-0.033843224932249324,"vega":0.020941598915989162,"rho":0.01079609050572273,"breakevenPct":4.667017442617023},{"delta":0.8,"premium":4.816136919315404,"strike":19.98166259168704,"iv":0.916815892420538,"gamma":0.0452643031784841,"theta":-0.03136625916870415,"vega":0.01885965770171149,"rho":0.011291194774562262,"breakevenPct":3.539872697296227},{"delta":0.85,"premium":6.160880195599022,"strike":18.45354523227384,"iv":1.0264735941320293,"gamma":0.03395623471882641,"theta":-0.028554523227383864,"vega":0.015497799511002445,"rho":0.011190801036893476,"breakevenPct":2.7742189055234308},{"delta":0.9,"premium":8.15378655492223,"strike":16.298139005289343,"iv":1.2341377847556396,"gamma":0.021621913020827707,"theta":-0.026193925557375132,"vega":0.01175037259046064,"rho":0.010571716106384459,"breakevenPct":2.0957225896099114}],"put":[{"delta":0.1,"premium":0.49978967953459197,"strike":15.826322651153065,"iv":1.3525368258441162,"gamma":0.019753010191162455,"theta":-0.026839126145354983,"vega":0.011766118466425547,"rho":-0.002311703637388476,"breakevenPct":36.006125379463576},{"delta":0.15,"premium":0.6575714285714286,"strike":18.217142857142857,"iv":1.0923164571428572,"gamma":0.03166182857142857,"theta":-0.02849245714285714,"vega":0.015535085714285713,"rho":-0.003385485165973521,"breakevenPct":26.682373993438713},{"delta":0.2,"premium":0.8718571428571429,"strike":19.645714285714284,"iv":1.0076878857142857,"gamma":0.04114754285714285,"theta":-0.031863885714285715,"vega":0.018792228571428572,"rho":-0.004513886507593866,"breakevenPct":21.612287503728005},{"delta":0.25,"premium":1.1414028776978418,"strike":20.676258992805757,"iv":0.9704968345323741,"gamma":0.04777395683453237,"theta":-0.034377122302158274,"vega":0.02106071942446043,"rho":-0.00568460974673645,"breakevenPct":18.434838767816647},{"delta":0.3,"premium":1.4291726618705036,"strike":21.575539568345324,"iv":0.9489500719424461,"gamma":0.05345741007194244,"theta":-0.0366073381294964,"vega":0.0230031654676259,"rho":-0.006869290207402325,"breakevenPct":15.881557801775283},{"delta":0.35,"premium":1.7169424460431655,"strike":22.47482014388489,"iv":0.9274033093525179,"gamma":0.05914086330935252,"theta":-0.038837553956834525,"vega":0.024945611510791367,"rho":-0.008053970668068199,"breakevenPct":13.32827683573392},{"delta":0.4,"premium":2.0721428571428575,"strike":23.23860182370821,"iv":0.9098121580547112,"gamma":0.06184079027355623,"theta":-0.03884091185410334,"vega":0.025561337386018238,"rho":-0.009288846189010254,"breakevenPct":11.622300765906681},{"delta":0.45,"premium":2.4292857142857143,"strike":23.998480243161094,"iv":0.8923349544072948,"gamma":0.06445477203647416,"theta":-0.03878012158054711,"vega":0.026138844984802432,"rho":-0.010525167658190712,"breakevenPct":9.940732656052688},{"delta":0.5,"premium":2.786428571428571,"strike":24.758358662613983,"iv":0.8748577507598784,"gamma":0.0670687537993921,"theta":-0.03871933130699088,"vega":0.026716352583586626,"rho":-0.011761489127371173,"breakevenPct":8.259164546198697},{"delta":0.55,"premium":3.2846715328467155,"strike":25.565693430656935,"iv":0.8688248175182481,"gamma":0.06658759124087592,"theta":-0.03774963503649635,"vega":0.02635693430656934,"rho":-0.013104594198259161,"breakevenPct":6.968593328558577},{"delta":0.6,"premium":3.8487060384870597,"strike":26.39515593895156,"iv":0.8681280690112807,"gamma":0.06466323822163239,"theta":-0.03635613802256138,"vega":0.025560650298606505,"rho":-0.014497489863491713,"breakevenPct":5.860334444824637},{"delta":0.65,"premium":4.412740544127406,"strike":27.224618447246186,"iv":0.8674313205043132,"gamma":0.06273888520238885,"theta":-0.03496264100862641,"vega":0.024764366290643665,"rho":-0.015890385528724266,"breakevenPct":4.7520755610906935},{"delta":0.7,"premium":5.558545918367345,"strike":28.565051020408163,"iv":0.9184076530612244,"gamma":0.05617831632653062,"theta":-0.03437219387755102,"vega":0.02330714285714286,"rho":-0.01773631672058465,"breakevenPct":3.939435899620812},{"delta":0.75,"premium":6.951485148514851,"strike":30.123762376237625,"iv":0.9846376237623763,"gamma":0.04768019801980198,"theta":-0.033625742574257426,"vega":0.021417821782178218,"rho":-0.019774493787462828,"breakevenPct":3.247276710969638},{"delta":0.8,"premium":7.966336633663367,"strike":31.361386138613863,"iv":0.9570138613861386,"gamma":0.04248217821782178,"theta":-0.027883168316831675,"vega":0.018596039603960394,"rho":-0.021516431403806578,"breakevenPct":2.3171210649248595},{"delta":0.85,"premium":9.061120840630473,"strike":32.675131348511385,"iv":0.9317050788091068,"gamma":0.03696444833625219,"theta":-0.022074605954465847,"vega":0.015691768826619965,"rho":-0.02332086004872341,"breakevenPct":1.4028788814993203},{"delta":0.9,"premium":11.075131348511384,"strike":34.864273204903675,"iv":0.9330185639229422,"gamma":0.027770052539404552,"theta":-0.015507180385288966,"vega":0.011838879159369525,"rho":-0.025843935522230733,"breakevenPct":0.6716415181950075}]},"raw":{"call":[{"delta":0.15,"premium":0.5375357018307716,"strike":35.93660745423071,"iv":1.1855597386760681,"gamma":0.029264412424726993,"theta":-0.03255931326119578,"vega":0.015650863477695898,"rho":0.0023671625558222657,"breakevenPct":52.29287330297071},{"delta":0.2,"premium":0.6696625873593873,"strike":31.75210882900383,"iv":0.9997087175772708,"gamma":0.04112145221825435,"theta":-0.032820568775267504,"vega":0.018650646487381614,"rho":0.0031881122646723738,"breakevenPct":35.37274077813451},{"delta":0.25,"premium":0.8928611643025504,"strike":30.35711772310906,"iv":1.0105298023087432,"gamma":0.04635914949671426,"theta":-0.03774049809432204,"vega":0.021317329220358037,"rho":0.003945450242368367,"breakevenPct":30.480078861843886},{"delta":0.3,"premium":1.1446314831665152,"strike":29.153776160145586,"iv":1.0163802547770702,"gamma":0.05010327570518654,"theta":-0.041301728844404,"vega":0.023184713375796178,"rho":0.00468860862097535,"breakevenPct":26.506921266438837},{"delta":0.35,"premium":1.4062329390354869,"strike":28.016378525932666,"iv":1.020520382165605,"gamma":0.05333348498635123,"theta":-0.04439545040946315,"vega":0.024777070063694267,"rho":0.005426887997745254,"breakevenPct":22.85015225456431},{"delta":0.4,"premium":1.6564698492462313,"strike":26.928391959798994,"iv":1.002027889447236,"gamma":0.05674346733668342,"theta":-0.04547989949748744,"vega":0.02582010050251256,"rho":0.00617433423830826,"breakevenPct":19.35224137388403},{"delta":0.45,"premium":1.8972571189279734,"strike":25.88149078726968,"iv":0.9647163316582914,"gamma":0.060302931323283085,"theta":-0.04489363484087102,"vega":0.02640636515912898,"rho":0.006929402742904357,"breakevenPct":15.986421320240733},{"delta":0.5,"premium":2.149467752035066,"strike":24.876330619912334,"iv":0.9301093299937383,"gamma":0.06328515967438948,"theta":-0.044118033813400126,"vega":0.026806011271133374,"rho":0.007676192390576293,"breakevenPct":12.842581928799179},{"delta":0.55,"premium":2.462554790231685,"strike":24.09361302442079,"iv":0.9099152160300563,"gamma":0.0631912335629305,"theta":-0.0423334376956794,"vega":0.0262111458985598,"rho":0.008378863066538452,"breakevenPct":10.88170277516691},{"delta":0.6,"premium":2.775641828428303,"strike":23.310895428929243,"iv":0.8897211020663744,"gamma":0.0630973074514715,"theta":-0.040548841577958676,"vega":0.025616280525986225,"rho":0.009081533742500612,"breakevenPct":8.920823621534648},{"delta":0.65,"premium":3.0887288666249217,"strike":22.528177833437695,"iv":0.8695269881026926,"gamma":0.06300338134001253,"theta":-0.03876424546023795,"vega":0.02502141515341265,"rho":0.009784204418462773,"breakevenPct":6.959944467902379},{"delta":0.7,"premium":3.655149051490514,"strike":21.683604336043363,"iv":0.88405027100271,"gamma":0.05725257452574527,"theta":-0.03631612466124661,"vega":0.023007994579945804,"rho":0.010293753467573382,"breakevenPct":5.798552766320992},{"delta":0.75,"premium":4.231029810298103,"strike":20.836720867208673,"iv":0.899870054200542,"gamma":0.051290514905149055,"theta":-0.033843224932249324,"vega":0.020941598915989162,"rho":0.01079609050572273,"breakevenPct":4.667017442617023},{"delta":0.8,"premium":4.816136919315404,"strike":19.98166259168704,"iv":0.916815892420538,"gamma":0.0452643031784841,"theta":-0.03136625916870415,"vega":0.01885965770171149,"rho":0.011291194774562262,"breakevenPct":3.539872697296227},{"delta":0.85,"premium":6.160880195599022,"strike":18.45354523227384,"iv":1.0264735941320293,"gamma":0.03395623471882641,"theta":-0.028554523227383864,"vega":0.015497799511002445,"rho":0.011190801036893476,"breakevenPct":2.7742189055234308},{"delta":0.9,"premium":8.15378655492223,"strike":16.298139005289343,"iv":1.2341377847556396,"gamma":0.021621913020827707,"theta":-0.026193925557375132,"vega":0.01175037259046064,"rho":0.010571716106384459,"breakevenPct":2.0957225896099114}],"put":[{"delta":0.1,"premium":0.49978967953459197,"strike":15.826322651153065,"iv":1.3525368258441162,"gamma":0.019753010191162455,"theta":-0.026839126145354983,"vega":0.011766118466425547,"rho":-0.002311703637388476,"breakevenPct":36.006125379463576},{"delta":0.15,"premium":0.6575714285714286,"strike":18.217142857142857,"iv":1.0923164571428572,"gamma":0.03166182857142857,"theta":-0.02849245714285714,"vega":0.015535085714285713,"rho":-0.003385485165973521,"breakevenPct":26.682373993438713},{"delta":0.2,"premium":0.8718571428571429,"strike":19.645714285714284,"iv":1.0076878857142857,"gamma":0.04114754285714285,"theta":-0.031863885714285715,"vega":0.018792228571428572,"rho":-0.004513886507593866,"breakevenPct":21.612287503728005},{"delta":0.25,"premium":1.1414028776978418,"strike":20.676258992805757,"iv":0.9704968345323741,"gamma":0.04777395683453237,"theta":-0.034377122302158274,"vega":0.02106071942446043,"rho":-0.00568460974673645,"breakevenPct":18.434838767816647},{"delta":0.3,"premium":1.4291726618705036,"strike":21.575539568345324,"iv":0.9489500719424461,"gamma":0.05345741007194244,"theta":-0.0366073381294964,"vega":0.0230031654676259,"rho":-0.006869290207402325,"breakevenPct":15.881557801775283},{"delta":0.35,"premium":1.7169424460431655,"strike":22.47482014388489,"iv":0.9274033093525179,"gamma":0.05914086330935252,"theta":-0.038837553956834525,"vega":0.024945611510791367,"rho":-0.008053970668068199,"breakevenPct":13.32827683573392},{"delta":0.4,"premium":2.0721428571428575,"strike":23.23860182370821,"iv":0.9098121580547112,"gamma":0.06184079027355623,"theta":-0.03884091185410334,"vega":0.025561337386018238,"rho":-0.009288846189010254,"breakevenPct":11.622300765906681},{"delta":0.45,"premium":2.4292857142857143,"strike":23.998480243161094,"iv":0.8923349544072948,"gamma":0.06445477203647416,"theta":-0.03878012158054711,"vega":0.026138844984802432,"rho":-0.010525167658190712,"breakevenPct":9.940732656052688},{"delta":0.5,"premium":2.786428571428571,"strike":24.758358662613983,"iv":0.8748577507598784,"gamma":0.0670687537993921,"theta":-0.03871933130699088,"vega":0.026716352583586626,"rho":-0.011761489127371173,"breakevenPct":8.259164546198697},{"delta":0.55,"premium":3.2846715328467155,"strike":25.565693430656935,"iv":0.8688248175182481,"gamma":0.06658759124087592,"theta":-0.03774963503649635,"vega":0.02635693430656934,"rho":-0.013104594198259161,"breakevenPct":6.968593328558577},{"delta":0.6,"premium":3.8487060384870597,"strike":26.39515593895156,"iv":0.8681280690112807,"gamma":0.06466323822163239,"theta":-0.03635613802256138,"vega":0.025560650298606505,"rho":-0.014497489863491713,"breakevenPct":5.860334444824637},{"delta":0.65,"premium":4.412740544127406,"strike":27.224618447246186,"iv":0.8674313205043132,"gamma":0.06273888520238885,"theta":-0.03496264100862641,"vega":0.024764366290643665,"rho":-0.015890385528724266,"breakevenPct":4.7520755610906935},{"delta":0.7,"premium":5.558545918367345,"strike":28.565051020408163,"iv":0.9184076530612244,"gamma":0.05617831632653062,"theta":-0.03437219387755102,"vega":0.02330714285714286,"rho":-0.01773631672058465,"breakevenPct":3.939435899620812},{"delta":0.75,"premium":6.951485148514851,"strike":30.123762376237625,"iv":0.9846376237623763,"gamma":0.04768019801980198,"theta":-0.033625742574257426,"vega":0.021417821782178218,"rho":-0.019774493787462828,"breakevenPct":3.247276710969638},{"delta":0.8,"premium":7.966336633663367,"strike":31.361386138613863,"iv":0.9570138613861386,"gamma":0.04248217821782178,"theta":-0.027883168316831675,"vega":0.018596039603960394,"rho":-0.021516431403806578,"breakevenPct":2.3171210649248595},{"delta":0.85,"premium":9.061120840630473,"strike":32.675131348511385,"iv":0.9317050788091068,"gamma":0.03696444833625219,"theta":-0.022074605954465847,"vega":0.015691768826619965,"rho":-0.02332086004872341,"breakevenPct":1.4028788814993203},{"delta":0.9,"premium":11.075131348511384,"strike":34.864273204903675,"iv":0.9330185639229422,"gamma":0.027770052539404552,"theta":-0.015507180385288966,"vega":0.011838879159369525,"rho":-0.025843935522230733,"breakevenPct":0.6716415181950075}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}