{"symbol":"FXN","url":"https://intraalpha.com/companies/FXN","capturedAt":"2026-10-22T23:00:59.312Z","state":"ready","quote":{"symbol":"FXN","last_price":24,"prev_close":24.27,"regular_close":24,"change":-0.27,"change_pct":-1.1125,"regular_change":-0.27,"regular_change_pct":-1.1125,"extended_change":0,"extended_change_pct":0,"bid":23.7,"ask":24.46,"bid_size":15100,"ask_size":14700,"volume":1144116,"vwap":23.881429,"open":24.4,"high":24.42,"low":23.485,"close":24,"trade_count":5688,"last_trade_at":"2026-10-22T22:30:00.003761449Z","last_quote_at":"2026-10-22T21:49:54.410917773Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.039983869-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":356000000,"net_expense_ratio":0.0063,"portfolio_turnover":0.77,"dividend_yield":0.0154,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:58.601615+00:00"},"optionObservedAt":"2026-10-22T19:55:04.873Z","bars":[{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-10-15T13:25:00Z","v":100,"vw":23.92},{"c":23.63,"h":23.92,"l":23.63,"n":396,"o":23.92,"t":"2026-10-15T13:30:00Z","v":52444,"vw":23.701683},{"c":23.75,"h":23.77,"l":23.61,"n":277,"o":23.625,"t":"2026-10-15T13:35:00Z","v":37442,"vw":23.701277},{"c":23.73,"h":23.815,"l":23.73,"n":168,"o":23.75,"t":"2026-10-15T13:40:00Z","v":30516,"vw":23.773606},{"c":23.63,"h":23.72,"l":23.6,"n":110,"o":23.71,"t":"2026-10-15T13:45:00Z","v":16974,"vw":23.641809},{"c":23.445,"h":23.62,"l":23.445,"n":230,"o":23.62,"t":"2026-10-15T13:50:00Z","v":45687,"vw":23.513027},{"c":23.53,"h":23.54,"l":23.42,"n":194,"o":23.435,"t":"2026-10-15T13:55:00Z","v":41983,"vw":23.471817},{"c":23.52,"h":23.56,"l":23.49,"n":156,"o":23.53,"t":"2026-10-15T14:00:00Z","v":29714,"vw":23.530102},{"c":23.57,"h":23.61,"l":23.485,"n":112,"o":23.51,"t":"2026-10-15T14:05:00Z","v":29299,"vw":23.538896},{"c":23.52,"h":23.6,"l":23.515,"n":151,"o":23.58,"t":"2026-10-15T14:10:00Z","v":29899,"vw":23.575637},{"c":23.59,"h":23.59,"l":23.53,"n":113,"o":23.54,"t":"2026-10-15T14:15:00Z","v":24543,"vw":23.559828},{"c":23.54,"h":23.595,"l":23.54,"n":71,"o":23.59,"t":"2026-10-15T14:20:00Z","v":18863,"vw":23.555684},{"c":23.54,"h":23.54,"l":23.52,"n":44,"o":23.52,"t":"2026-10-15T14:25:00Z","v":5901,"vw":23.52886},{"c":23.58,"h":23.58,"l":23.52,"n":146,"o":23.54,"t":"2026-10-15T14:30:00Z","v":27291,"vw":23.542509},{"c":23.57,"h":23.575,"l":23.55,"n":74,"o":23.57,"t":"2026-10-15T14:35:00Z","v":14382,"vw":23.565064},{"c":23.6,"h":23.6,"l":23.57,"n":44,"o":23.57,"t":"2026-10-15T14:40:00Z","v":7683,"vw":23.575197},{"c":23.595,"h":23.625,"l":23.59,"n":82,"o":23.615,"t":"2026-10-15T14:45:00Z","v":23518,"vw":23.611102},{"c":23.6,"h":23.605,"l":23.565,"n":94,"o":23.59,"t":"2026-10-15T14:50:00Z","v":20457,"vw":23.591516},{"c":23.61,"h":23.625,"l":23.6,"n":46,"o":23.61,"t":"2026-10-15T14:55:00Z","v":6649,"vw":23.614063},{"c":23.61,"h":23.615,"l":23.585,"n":33,"o":23.61,"t":"2026-10-15T15:00:00Z","v":4265,"vw":23.599832},{"c":23.57,"h":23.615,"l":23.555,"n":67,"o":23.615,"t":"2026-10-15T15:05:00Z","v":9318,"vw":23.579087},{"c":23.61,"h":23.61,"l":23.57,"n":55,"o":23.585,"t":"2026-10-15T15:10:00Z","v":10637,"vw":23.591384},{"c":23.69,"h":23.69,"l":23.62,"n":50,"o":23.62,"t":"2026-10-15T15:15:00Z","v":13532,"vw":23.644503},{"c":23.655,"h":23.69,"l":23.655,"n":36,"o":23.69,"t":"2026-10-15T15:20:00Z","v":12423,"vw":23.670767},{"c":23.66,"h":23.66,"l":23.65,"n":28,"o":23.65,"t":"2026-10-15T15:25:00Z","v":6041,"vw":23.652429},{"c":23.64,"h":23.665,"l":23.64,"n":14,"o":23.665,"t":"2026-10-15T15:30:00Z","v":1597,"vw":23.651},{"c":23.63,"h":23.65,"l":23.63,"n":29,"o":23.64,"t":"2026-10-15T15:35:00Z","v":4676,"vw":23.638553},{"c":23.66,"h":23.665,"l":23.63,"n":21,"o":23.63,"t":"2026-10-15T15:40:00Z","v":3550,"vw":23.651994},{"c":23.65,"h":23.66,"l":23.63,"n":25,"o":23.66,"t":"2026-10-15T15:45:00Z","v":4124,"vw":23.646006},{"c":23.67,"h":23.67,"l":23.65,"n":20,"o":23.65,"t":"2026-10-15T15:50:00Z","v":4268,"vw":23.660092},{"c":23.66,"h":23.66,"l":23.65,"n":8,"o":23.655,"t":"2026-10-15T15:55:00Z","v":900,"vw":23.657222},{"c":23.64,"h":23.66,"l":23.64,"n":45,"o":23.659,"t":"2026-10-15T16:00:00Z","v":6934,"vw":23.648582},{"c":23.66,"h":23.67,"l":23.635,"n":17,"o":23.635,"t":"2026-10-15T16:05:00Z","v":4204,"vw":23.651148},{"c":23.7,"h":23.7,"l":23.67,"n":36,"o":23.67,"t":"2026-10-15T16:10:00Z","v":6645,"vw":23.684578},{"c":23.68,"h":23.69,"l":23.67,"n":28,"o":23.69,"t":"2026-10-15T16:15:00Z","v":5158,"vw":23.682635},{"c":23.63,"h":23.64,"l":23.62,"n":17,"o":23.64,"t":"2026-10-15T16:20:00Z","v":3953,"vw":23.62359},{"c":23.65,"h":23.655,"l":23.65,"n":16,"o":23.65,"t":"2026-10-15T16:25:00Z","v":4640,"vw":23.65024},{"c":23.67,"h":23.67,"l":23.64,"n":28,"o":23.64,"t":"2026-10-15T16:30:00Z","v":3953,"vw":23.653396},{"c":23.65,"h":23.66,"l":23.65,"n":31,"o":23.65,"t":"2026-10-15T16:35:00Z","v":7525,"vw":23.658141},{"c":23.605,"h":23.635,"l":23.605,"n":12,"o":23.635,"t":"2026-10-15T16:40:00Z","v":1500,"vw":23.621164},{"c":23.615,"h":23.615,"l":23.6,"n":10,"o":23.61,"t":"2026-10-15T16:45:00Z","v":3980,"vw":23.607713},{"c":23.585,"h":23.61,"l":23.585,"n":38,"o":23.61,"t":"2026-10-15T16:50:00Z","v":8233,"vw":23.592857},{"c":23.6,"h":23.6,"l":23.59,"n":18,"o":23.59,"t":"2026-10-15T16:55:00Z","v":4890,"vw":23.590617},{"c":23.62,"h":23.62,"l":23.605,"n":24,"o":23.61,"t":"2026-10-15T17:00:00Z","v":6479,"vw":23.61652},{"c":23.625,"h":23.625,"l":23.62,"n":5,"o":23.62,"t":"2026-10-15T17:05:00Z","v":1300,"vw":23.620385},{"c":23.6461,"h":23.6461,"l":23.63,"n":13,"o":23.64,"t":"2026-10-15T17:10:00Z","v":5993,"vw":23.637125},{"c":23.65,"h":23.65,"l":23.65,"n":8,"o":23.65,"t":"2026-10-15T17:15:00Z","v":2000,"vw":23.65},{"c":23.64,"h":23.655,"l":23.64,"n":5,"o":23.655,"t":"2026-10-15T17:20:00Z","v":1200,"vw":23.646667},{"c":23.64,"h":23.6501,"l":23.64,"n":10,"o":23.65,"t":"2026-10-15T17:25:00Z","v":5283,"vw":23.648953},{"c":23.65,"h":23.65,"l":23.6324,"n":25,"o":23.64,"t":"2026-10-15T17:30:00Z","v":9306,"vw":23.640867},{"c":23.615,"h":23.64,"l":23.615,"n":27,"o":23.64,"t":"2026-10-15T17:35:00Z","v":9085,"vw":23.626634},{"c":23.64,"h":23.645,"l":23.62,"n":12,"o":23.62,"t":"2026-10-15T17:40:00Z","v":1425,"vw":23.637263},{"c":23.645,"h":23.645,"l":23.615,"n":36,"o":23.63,"t":"2026-10-15T17:45:00Z","v":17902,"vw":23.630133},{"c":23.66,"h":23.66,"l":23.65,"n":16,"o":23.65,"t":"2026-10-15T17:50:00Z","v":14487,"vw":23.650208},{"c":23.68,"h":23.685,"l":23.6799,"n":10,"o":23.68,"t":"2026-10-15T17:55:00Z","v":5784,"vw":23.681989},{"c":23.6999,"h":23.7001,"l":23.69,"n":46,"o":23.695,"t":"2026-10-15T18:00:00Z","v":24404,"vw":23.69657},{"c":23.6899,"h":23.7,"l":23.6899,"n":14,"o":23.695,"t":"2026-10-15T18:05:00Z","v":9575,"vw":23.69168},{"c":23.655,"h":23.685,"l":23.6542,"n":8,"o":23.6801,"t":"2026-10-15T18:10:00Z","v":9601,"vw":23.670871},{"c":23.655,"h":23.66,"l":23.65,"n":44,"o":23.65,"t":"2026-10-15T18:15:00Z","v":12777,"vw":23.656706},{"c":23.635,"h":23.655,"l":23.625,"n":48,"o":23.655,"t":"2026-10-15T18:20:00Z","v":10966,"vw":23.636788},{"c":23.62,"h":23.64,"l":23.62,"n":29,"o":23.635,"t":"2026-10-15T18:25:00Z","v":7885,"vw":23.634446},{"c":23.605,"h":23.615,"l":23.595,"n":20,"o":23.615,"t":"2026-10-15T18:30:00Z","v":3730,"vw":23.603733},{"c":23.595,"h":23.606,"l":23.595,"n":27,"o":23.606,"t":"2026-10-15T18:35:00Z","v":8891,"vw":23.600949},{"c":23.5999,"h":23.6,"l":23.5701,"n":17,"o":23.5701,"t":"2026-10-15T18:40:00Z","v":9556,"vw":23.586059},{"c":23.595,"h":23.595,"l":23.575,"n":17,"o":23.59,"t":"2026-10-15T18:45:00Z","v":5465,"vw":23.581686},{"c":23.57,"h":23.59,"l":23.564,"n":43,"o":23.59,"t":"2026-10-15T18:50:00Z","v":9205,"vw":23.574936},{"c":23.575,"h":23.575,"l":23.5699,"n":5,"o":23.5699,"t":"2026-10-15T18:55:00Z","v":3509,"vw":23.570629},{"c":23.585,"h":23.59,"l":23.57,"n":27,"o":23.57,"t":"2026-10-15T19:00:00Z","v":7350,"vw":23.574755},{"c":23.585,"h":23.59,"l":23.575,"n":17,"o":23.58,"t":"2026-10-15T19:05:00Z","v":5694,"vw":23.580901},{"c":23.58,"h":23.595,"l":23.58,"n":17,"o":23.59,"t":"2026-10-15T19:10:00Z","v":4652,"vw":23.591077},{"c":23.595,"h":23.595,"l":23.57,"n":16,"o":23.585,"t":"2026-10-15T19:15:00Z","v":4917,"vw":23.580906},{"c":23.58,"h":23.5901,"l":23.58,"n":20,"o":23.59,"t":"2026-10-15T19:20:00Z","v":8875,"vw":23.588838},{"c":23.57,"h":23.58,"l":23.57,"n":10,"o":23.575,"t":"2026-10-15T19:25:00Z","v":1299,"vw":23.576229},{"c":23.56,"h":23.5601,"l":23.535,"n":84,"o":23.55,"t":"2026-10-15T19:30:00Z","v":24231,"vw":23.54984},{"c":23.5599,"h":23.56,"l":23.544,"n":76,"o":23.56,"t":"2026-10-15T19:35:00Z","v":17694,"vw":23.551904},{"c":23.545,"h":23.57,"l":23.54,"n":66,"o":23.56,"t":"2026-10-15T19:40:00Z","v":11685,"vw":23.554987},{"c":23.59,"h":23.5901,"l":23.545,"n":70,"o":23.55,"t":"2026-10-15T19:45:00Z","v":22882,"vw":23.559058},{"c":23.62,"h":23.625,"l":23.59,"n":55,"o":23.595,"t":"2026-10-15T19:50:00Z","v":11888,"vw":23.611092},{"c":23.64,"h":23.64,"l":23.6,"n":69,"o":23.625,"t":"2026-10-15T19:55:00Z","v":17231,"vw":23.625305},{"c":23.63,"h":23.63,"l":23.63,"n":3,"o":23.63,"t":"2026-10-15T20:00:00Z","v":242,"vw":23.63},{"c":23.9,"h":23.93,"l":23.77,"n":222,"o":23.82,"t":"2026-10-16T13:30:00Z","v":21023,"vw":23.879323},{"c":23.98,"h":23.98,"l":23.88,"n":341,"o":23.89,"t":"2026-10-16T13:35:00Z","v":37142,"vw":23.932373},{"c":23.91,"h":23.98,"l":23.895,"n":84,"o":23.98,"t":"2026-10-16T13:40:00Z","v":7508,"vw":23.923074},{"c":23.96,"h":23.97,"l":23.9,"n":111,"o":23.9,"t":"2026-10-16T13:45:00Z","v":12338,"vw":23.945026},{"c":23.95,"h":23.98,"l":23.92,"n":70,"o":23.97,"t":"2026-10-16T13:50:00Z","v":9474,"vw":23.944775},{"c":23.86,"h":23.925,"l":23.86,"n":81,"o":23.92,"t":"2026-10-16T13:55:00Z","v":13783,"vw":23.899202},{"c":23.93,"h":23.95,"l":23.85,"n":107,"o":23.85,"t":"2026-10-16T14:00:00Z","v":22978,"vw":23.912145},{"c":24,"h":24,"l":23.935,"n":47,"o":23.935,"t":"2026-10-16T14:05:00Z","v":6608,"vw":23.967458},{"c":23.94,"h":23.99,"l":23.925,"n":78,"o":23.99,"t":"2026-10-16T14:10:00Z","v":14008,"vw":23.952836},{"c":23.96,"h":23.97,"l":23.95,"n":57,"o":23.955,"t":"2026-10-16T14:15:00Z","v":9702,"vw":23.96114},{"c":23.92,"h":23.95,"l":23.92,"n":56,"o":23.95,"t":"2026-10-16T14:20:00Z","v":9823,"vw":23.935027},{"c":23.935,"h":23.935,"l":23.89,"n":46,"o":23.91,"t":"2026-10-16T14:25:00Z","v":8553,"vw":23.902084},{"c":23.96,"h":23.96,"l":23.935,"n":9,"o":23.94,"t":"2026-10-16T14:30:00Z","v":3560,"vw":23.941826},{"c":23.97,"h":23.97,"l":23.935,"n":16,"o":23.945,"t":"2026-10-16T14:35:00Z","v":4650,"vw":23.943423},{"c":23.975,"h":23.99,"l":23.975,"n":45,"o":23.98,"t":"2026-10-16T14:40:00Z","v":10890,"vw":23.986218},{"c":24.01,"h":24.015,"l":23.98,"n":53,"o":23.98,"t":"2026-10-16T14:45:00Z","v":10131,"vw":23.999728},{"c":24.005,"h":24.0202,"l":23.995,"n":37,"o":24,"t":"2026-10-16T14:50:00Z","v":16615,"vw":24.003723},{"c":24.0063,"h":24.015,"l":23.99,"n":16,"o":24.01,"t":"2026-10-16T14:55:00Z","v":3592,"vw":24.000752},{"c":24,"h":24.015,"l":24,"n":30,"o":24,"t":"2026-10-16T15:00:00Z","v":8728,"vw":24.004111},{"c":23.975,"h":23.995,"l":23.975,"n":14,"o":23.995,"t":"2026-10-16T15:05:00Z","v":2217,"vw":23.985589},{"c":23.935,"h":23.96,"l":23.93,"n":24,"o":23.955,"t":"2026-10-16T15:10:00Z","v":6524,"vw":23.95287},{"c":23.96,"h":23.96,"l":23.94,"n":32,"o":23.94,"t":"2026-10-16T15:15:00Z","v":7935,"vw":23.950706},{"c":23.95,"h":23.96,"l":23.94,"n":21,"o":23.96,"t":"2026-10-16T15:20:00Z","v":5433,"vw":23.946852},{"c":23.93,"h":23.975,"l":23.93,"n":32,"o":23.95,"t":"2026-10-16T15:25:00Z","v":7399,"vw":23.962944},{"c":23.96,"h":23.96,"l":23.94,"n":17,"o":23.945,"t":"2026-10-16T15:30:00Z","v":3970,"vw":23.953846},{"c":23.98,"h":23.98,"l":23.945,"n":16,"o":23.95,"t":"2026-10-16T15:35:00Z","v":5514,"vw":23.961718},{"c":23.96,"h":23.985,"l":23.96,"n":13,"o":23.985,"t":"2026-10-16T15:40:00Z","v":1528,"vw":23.973215},{"c":24.03,"h":24.03,"l":23.97,"n":32,"o":23.97,"t":"2026-10-16T15:45:00Z","v":7071,"vw":23.988526},{"c":24.03,"h":24.04,"l":24.03,"n":13,"o":24.04,"t":"2026-10-16T15:50:00Z","v":3110,"vw":24.039516},{"c":24.02,"h":24.035,"l":24.005,"n":30,"o":24.01,"t":"2026-10-16T15:55:00Z","v":6908,"vw":24.023271},{"c":24.015,"h":24.025,"l":24.01,"n":13,"o":24.01,"t":"2026-10-16T16:00:00Z","v":3095,"vw":24.014348},{"c":24.01,"h":24.02,"l":24,"n":323,"o":24,"t":"2026-10-16T16:05:00Z","v":250531,"vw":24.019105},{"c":24.04,"h":24.05,"l":24.02,"n":26,"o":24.02,"t":"2026-10-16T16:10:00Z","v":6811,"vw":24.034119},{"c":24.08,"h":24.085,"l":24.04,"n":92,"o":24.04,"t":"2026-10-16T16:15:00Z","v":22723,"vw":24.064379},{"c":24.08,"h":24.1,"l":24.08,"n":48,"o":24.08,"t":"2026-10-16T16:20:00Z","v":11368,"vw":24.08896},{"c":24.11,"h":24.11,"l":24.085,"n":21,"o":24.085,"t":"2026-10-16T16:25:00Z","v":8491,"vw":24.090419},{"c":24.13,"h":24.13,"l":24.11,"n":49,"o":24.12,"t":"2026-10-16T16:30:00Z","v":14173,"vw":24.12086},{"c":24.12,"h":24.14,"l":24.12,"n":52,"o":24.13,"t":"2026-10-16T16:35:00Z","v":13059,"vw":24.131861},{"c":24.12,"h":24.14,"l":24.12,"n":17,"o":24.12,"t":"2026-10-16T16:40:00Z","v":4978,"vw":24.123469},{"c":24.16,"h":24.16,"l":24.13,"n":27,"o":24.13,"t":"2026-10-16T16:45:00Z","v":7421,"vw":24.144223},{"c":24.18,"h":24.18,"l":24.17,"n":30,"o":24.17,"t":"2026-10-16T16:50:00Z","v":6847,"vw":24.170149},{"c":24.19,"h":24.19,"l":24.18,"n":13,"o":24.185,"t":"2026-10-16T16:55:00Z","v":2550,"vw":24.1865},{"c":24.2,"h":24.2,"l":24.1999,"n":10,"o":24.2,"t":"2026-10-16T17:00:00Z","v":5472,"vw":24.199966},{"c":24.14,"h":24.175,"l":24.135,"n":39,"o":24.175,"t":"2026-10-16T17:05:00Z","v":13055,"vw":24.146631},{"c":24.15,"h":24.16,"l":24.135,"n":27,"o":24.135,"t":"2026-10-16T17:10:00Z","v":7664,"vw":24.143739},{"c":24.1601,"h":24.1601,"l":24.15,"n":33,"o":24.15,"t":"2026-10-16T17:15:00Z","v":18040,"vw":24.156675},{"c":24.18,"h":24.18,"l":24.1399,"n":21,"o":24.14,"t":"2026-10-16T17:20:00Z","v":6021,"vw":24.152929},{"c":24.21,"h":24.21,"l":24.19,"n":30,"o":24.195,"t":"2026-10-16T17:25:00Z","v":9524,"vw":24.202218},{"c":24.215,"h":24.22,"l":24.2091,"n":39,"o":24.215,"t":"2026-10-16T17:30:00Z","v":22859,"vw":24.210922},{"c":24.195,"h":24.235,"l":24.195,"n":44,"o":24.215,"t":"2026-10-16T17:35:00Z","v":17942,"vw":24.217274},{"c":24.205,"h":24.205,"l":24.16,"n":78,"o":24.19,"t":"2026-10-16T17:40:00Z","v":21584,"vw":24.182819},{"c":24.1761,"h":24.225,"l":24.175,"n":39,"o":24.195,"t":"2026-10-16T17:45:00Z","v":15155,"vw":24.193617},{"c":24.185,"h":24.185,"l":24.1701,"n":22,"o":24.1701,"t":"2026-10-16T17:50:00Z","v":7110,"vw":24.175534},{"c":24.17,"h":24.17,"l":24.17,"n":3,"o":24.17,"t":"2026-10-16T17:55:00Z","v":1700,"vw":24.17},{"c":24.18,"h":24.18,"l":24.15,"n":5,"o":24.165,"t":"2026-10-16T18:00:00Z","v":420,"vw":24.16375},{"c":24.18,"h":24.19,"l":24.18,"n":37,"o":24.19,"t":"2026-10-16T18:05:00Z","v":11477,"vw":24.185058},{"c":24.2,"h":24.2009,"l":24.185,"n":27,"o":24.185,"t":"2026-10-16T18:10:00Z","v":11903,"vw":24.193929},{"c":24.18,"h":24.21,"l":24.18,"n":42,"o":24.21,"t":"2026-10-16T18:15:00Z","v":13211,"vw":24.205363},{"c":24.17,"h":24.185,"l":24.17,"n":77,"o":24.18,"t":"2026-10-16T18:20:00Z","v":16530,"vw":24.17671},{"c":24.165,"h":24.165,"l":24.1599,"n":20,"o":24.16,"t":"2026-10-16T18:25:00Z","v":5741,"vw":24.161636},{"c":24.19,"h":24.19,"l":24.17,"n":29,"o":24.17,"t":"2026-10-16T18:30:00Z","v":8332,"vw":24.176866},{"c":24.2,"h":24.2077,"l":24.1801,"n":30,"o":24.195,"t":"2026-10-16T18:35:00Z","v":11540,"vw":24.196743},{"c":24.21,"h":24.22,"l":24.2,"n":24,"o":24.2,"t":"2026-10-16T18:40:00Z","v":6860,"vw":24.21077},{"c":24.2399,"h":24.2401,"l":24.225,"n":40,"o":24.225,"t":"2026-10-16T18:45:00Z","v":14108,"vw":24.237012},{"c":24.205,"h":24.24,"l":24.205,"n":25,"o":24.24,"t":"2026-10-16T18:50:00Z","v":13073,"vw":24.218505},{"c":24.23,"h":24.235,"l":24.195,"n":30,"o":24.2,"t":"2026-10-16T18:55:00Z","v":16500,"vw":24.209807},{"c":24.21,"h":24.23,"l":24.21,"n":33,"o":24.23,"t":"2026-10-16T19:00:00Z","v":13598,"vw":24.218689},{"c":24.1899,"h":24.205,"l":24.18,"n":41,"o":24.205,"t":"2026-10-16T19:05:00Z","v":12663,"vw":24.193838},{"c":24.205,"h":24.205,"l":24.185,"n":17,"o":24.19,"t":"2026-10-16T19:10:00Z","v":8838,"vw":24.201023},{"c":24.21,"h":24.23,"l":24.2094,"n":40,"o":24.225,"t":"2026-10-16T19:15:00Z","v":15819,"vw":24.217739},{"c":24.2201,"h":24.2201,"l":24.2,"n":24,"o":24.2,"t":"2026-10-16T19:20:00Z","v":8684,"vw":24.212988},{"c":24.2,"h":24.225,"l":24.2,"n":41,"o":24.225,"t":"2026-10-16T19:25:00Z","v":8597,"vw":24.210033},{"c":24.217,"h":24.2199,"l":24.2,"n":15,"o":24.21,"t":"2026-10-16T19:30:00Z","v":5483,"vw":24.209194},{"c":24.2,"h":24.2301,"l":24.2,"n":50,"o":24.22,"t":"2026-10-16T19:35:00Z","v":11672,"vw":24.215055},{"c":24.21,"h":24.23,"l":24.2,"n":51,"o":24.2,"t":"2026-10-16T19:40:00Z","v":15940,"vw":24.210812},{"c":24.23,"h":24.23,"l":24.2199,"n":31,"o":24.22,"t":"2026-10-16T19:45:00Z","v":8805,"vw":24.221032},{"c":24.26,"h":24.275,"l":24.225,"n":63,"o":24.23,"t":"2026-10-16T19:50:00Z","v":18295,"vw":24.248764},{"c":24.255,"h":24.255,"l":24.24,"n":96,"o":24.25,"t":"2026-10-16T19:55:00Z","v":29001,"vw":24.247281},{"c":24.26,"h":24.26,"l":24.26,"n":3,"o":24.26,"t":"2026-10-16T20:00:00Z","v":486,"vw":24.26},{"c":24.305,"h":24.33,"l":24.17,"n":381,"o":24.18,"t":"2026-10-19T13:30:00Z","v":88989,"vw":24.285307},{"c":24.33,"h":24.33,"l":24.255,"n":314,"o":24.3,"t":"2026-10-19T13:35:00Z","v":41912,"vw":24.280585},{"c":24.37,"h":24.37,"l":24.28,"n":144,"o":24.32,"t":"2026-10-19T13:40:00Z","v":20352,"vw":24.318925},{"c":24.39,"h":24.39,"l":24.355,"n":103,"o":24.38,"t":"2026-10-19T13:45:00Z","v":14998,"vw":24.377401},{"c":24.38,"h":24.385,"l":24.35,"n":96,"o":24.37,"t":"2026-10-19T13:50:00Z","v":11262,"vw":24.369866},{"c":24.33,"h":24.4,"l":24.33,"n":75,"o":24.38,"t":"2026-10-19T13:55:00Z","v":12321,"vw":24.358305},{"c":24.29,"h":24.36,"l":24.29,"n":71,"o":24.33,"t":"2026-10-19T14:00:00Z","v":8246,"vw":24.32856},{"c":24.305,"h":24.325,"l":24.305,"n":56,"o":24.31,"t":"2026-10-19T14:05:00Z","v":9042,"vw":24.313887},{"c":24.245,"h":24.28,"l":24.22,"n":65,"o":24.28,"t":"2026-10-19T14:10:00Z","v":9513,"vw":24.239635},{"c":24.26,"h":24.27,"l":24.24,"n":44,"o":24.25,"t":"2026-10-19T14:15:00Z","v":8944,"vw":24.26148},{"c":24.23,"h":24.25,"l":24.22,"n":53,"o":24.25,"t":"2026-10-19T14:20:00Z","v":7837,"vw":24.234836},{"c":24.23,"h":24.24,"l":24.21,"n":14,"o":24.235,"t":"2026-10-19T14:25:00Z","v":2022,"vw":24.226833},{"c":24.23,"h":24.265,"l":24.23,"n":48,"o":24.24,"t":"2026-10-19T14:30:00Z","v":9158,"vw":24.239017},{"c":24.2,"h":24.22,"l":24.2,"n":29,"o":24.22,"t":"2026-10-19T14:35:00Z","v":4458,"vw":24.216335},{"c":24.16,"h":24.2,"l":24.16,"n":36,"o":24.19,"t":"2026-10-19T14:40:00Z","v":6841,"vw":24.181697},{"c":24.13,"h":24.17,"l":24.13,"n":30,"o":24.17,"t":"2026-10-19T14:45:00Z","v":6650,"vw":24.148746},{"c":24.15,"h":24.15,"l":24.13,"n":14,"o":24.13,"t":"2026-10-19T14:50:00Z","v":2583,"vw":24.142357},{"c":24.16,"h":24.16,"l":24.13,"n":31,"o":24.15,"t":"2026-10-19T14:55:00Z","v":7673,"vw":24.137507},{"c":24.14,"h":24.17,"l":24.14,"n":31,"o":24.17,"t":"2026-10-19T15:00:00Z","v":5621,"vw":24.164321},{"c":24.14,"h":24.15,"l":24.13,"n":55,"o":24.15,"t":"2026-10-19T15:05:00Z","v":12793,"vw":24.13826},{"c":24.12,"h":24.135,"l":24.12,"n":35,"o":24.13,"t":"2026-10-19T15:10:00Z","v":6662,"vw":24.123444},{"c":24.17,"h":24.17,"l":24.125,"n":37,"o":24.125,"t":"2026-10-19T15:15:00Z","v":14837,"vw":24.161332},{"c":24.17,"h":24.175,"l":24.16,"n":19,"o":24.16,"t":"2026-10-19T15:20:00Z","v":5334,"vw":24.168278},{"c":24.19,"h":24.19,"l":24.16,"n":16,"o":24.16,"t":"2026-10-19T15:25:00Z","v":5624,"vw":24.180567},{"c":24.2101,"h":24.2101,"l":24.195,"n":18,"o":24.2,"t":"2026-10-19T15:30:00Z","v":3709,"vw":24.199978},{"c":24.21,"h":24.23,"l":24.21,"n":18,"o":24.225,"t":"2026-10-19T15:35:00Z","v":7278,"vw":24.213699},{"c":24.205,"h":24.2274,"l":24.2,"n":9,"o":24.2274,"t":"2026-10-19T15:40:00Z","v":1593,"vw":24.209558},{"c":24.175,"h":24.2,"l":24.175,"n":13,"o":24.2,"t":"2026-10-19T15:45:00Z","v":3579,"vw":24.185654},{"c":24.2,"h":24.2,"l":24.18,"n":46,"o":24.18,"t":"2026-10-19T15:50:00Z","v":8028,"vw":24.192982},{"c":24.19,"h":24.19,"l":24.17,"n":13,"o":24.18,"t":"2026-10-19T15:55:00Z","v":1815,"vw":24.181111},{"c":24.18,"h":24.21,"l":24.18,"n":22,"o":24.19,"t":"2026-10-19T16:00:00Z","v":3459,"vw":24.205395},{"c":24.16,"h":24.17,"l":24.14,"n":27,"o":24.17,"t":"2026-10-19T16:05:00Z","v":3471,"vw":24.154254},{"c":24.18,"h":24.18,"l":24.18,"n":10,"o":24.18,"t":"2026-10-19T16:10:00Z","v":2384,"vw":24.18},{"c":24.16,"h":24.18,"l":24.16,"n":20,"o":24.17,"t":"2026-10-19T16:15:00Z","v":4131,"vw":24.165849},{"c":24.13,"h":24.15,"l":24.13,"n":22,"o":24.15,"t":"2026-10-19T16:20:00Z","v":4969,"vw":24.141623},{"c":24.16,"h":24.16,"l":24.13,"n":16,"o":24.13,"t":"2026-10-19T16:25:00Z","v":2576,"vw":24.146003},{"c":24.16,"h":24.17,"l":24.15,"n":33,"o":24.17,"t":"2026-10-19T16:30:00Z","v":9512,"vw":24.158853},{"c":24.155,"h":24.17,"l":24.155,"n":14,"o":24.16,"t":"2026-10-19T16:35:00Z","v":3810,"vw":24.166177},{"c":24.15,"h":24.15,"l":24.15,"n":5,"o":24.15,"t":"2026-10-19T16:40:00Z","v":4300,"vw":24.15},{"c":24.17,"h":24.17,"l":24.16,"n":7,"o":24.165,"t":"2026-10-19T16:45:00Z","v":2406,"vw":24.164739},{"c":24.15,"h":24.17,"l":24.15,"n":24,"o":24.17,"t":"2026-10-19T16:50:00Z","v":5928,"vw":24.162995},{"c":24.17,"h":24.17,"l":24.15,"n":8,"o":24.15,"t":"2026-10-19T16:55:00Z","v":1305,"vw":24.155},{"c":24.1801,"h":24.1801,"l":24.17,"n":6,"o":24.17,"t":"2026-10-19T17:00:00Z","v":2915,"vw":24.179616},{"c":24.18,"h":24.1801,"l":24.18,"n":22,"o":24.18,"t":"2026-10-19T17:05:00Z","v":8168,"vw":24.180022},{"c":24.205,"h":24.215,"l":24.195,"n":24,"o":24.195,"t":"2026-10-19T17:10:00Z","v":14255,"vw":24.210459},{"c":24.19,"h":24.205,"l":24.18,"n":48,"o":24.2001,"t":"2026-10-19T17:15:00Z","v":18019,"vw":24.191798},{"c":24.19,"h":24.19,"l":24.175,"n":37,"o":24.18,"t":"2026-10-19T17:20:00Z","v":10858,"vw":24.18416},{"c":24.175,"h":24.195,"l":24.17,"n":14,"o":24.195,"t":"2026-10-19T17:25:00Z","v":6907,"vw":24.185142},{"c":24.19,"h":24.19,"l":24.17,"n":10,"o":24.1701,"t":"2026-10-19T17:30:00Z","v":2903,"vw":24.174266},{"c":24.18,"h":24.19,"l":24.175,"n":7,"o":24.19,"t":"2026-10-19T17:35:00Z","v":3132,"vw":24.176596},{"c":24.185,"h":24.185,"l":24.155,"n":61,"o":24.18,"t":"2026-10-19T17:40:00Z","v":16731,"vw":24.168479},{"c":24.21,"h":24.21,"l":24.185,"n":27,"o":24.19,"t":"2026-10-19T17:45:00Z","v":3525,"vw":24.201838},{"c":24.195,"h":24.2277,"l":24.195,"n":34,"o":24.22,"t":"2026-10-19T17:50:00Z","v":8892,"vw":24.212491},{"c":24.215,"h":24.215,"l":24.1899,"n":28,"o":24.19,"t":"2026-10-19T17:55:00Z","v":14319,"vw":24.196063},{"c":24.19,"h":24.215,"l":24.185,"n":21,"o":24.215,"t":"2026-10-19T18:00:00Z","v":4373,"vw":24.203171},{"c":24.2,"h":24.2,"l":24.19,"n":10,"o":24.19,"t":"2026-10-19T18:05:00Z","v":902,"vw":24.192857},{"c":24.2,"h":24.2001,"l":24.185,"n":31,"o":24.2,"t":"2026-10-19T18:10:00Z","v":9040,"vw":24.196963},{"c":24.2,"h":24.215,"l":24.2,"n":7,"o":24.21,"t":"2026-10-19T18:15:00Z","v":3635,"vw":24.210461},{"c":24.1701,"h":24.19,"l":24.1661,"n":8,"o":24.19,"t":"2026-10-19T18:20:00Z","v":4406,"vw":24.169469},{"c":24.14,"h":24.175,"l":24.14,"n":67,"o":24.17,"t":"2026-10-19T18:25:00Z","v":22707,"vw":24.161044},{"c":24.14,"h":24.15,"l":24.1261,"n":44,"o":24.14,"t":"2026-10-19T18:30:00Z","v":12482,"vw":24.139445},{"c":24.14,"h":24.14,"l":24.114,"n":75,"o":24.13,"t":"2026-10-19T18:35:00Z","v":23000,"vw":24.12326},{"c":24.18,"h":24.18,"l":24.14,"n":42,"o":24.14,"t":"2026-10-19T18:40:00Z","v":8532,"vw":24.150169},{"c":24.21,"h":24.21,"l":24.2,"n":27,"o":24.2,"t":"2026-10-19T18:45:00Z","v":11583,"vw":24.204598},{"c":24.205,"h":24.21,"l":24.2,"n":12,"o":24.2001,"t":"2026-10-19T18:50:00Z","v":5067,"vw":24.201976},{"c":24.21,"h":24.21,"l":24.205,"n":42,"o":24.21,"t":"2026-10-19T18:55:00Z","v":11182,"vw":24.208596},{"c":24.225,"h":24.225,"l":24.215,"n":17,"o":24.22,"t":"2026-10-19T19:00:00Z","v":2240,"vw":24.220241},{"c":24.2,"h":24.22,"l":24.1997,"n":25,"o":24.22,"t":"2026-10-19T19:05:00Z","v":7953,"vw":24.2153},{"c":24.1899,"h":24.2089,"l":24.1899,"n":29,"o":24.2,"t":"2026-10-19T19:10:00Z","v":9482,"vw":24.19849},{"c":24.1901,"h":24.195,"l":24.1799,"n":50,"o":24.1901,"t":"2026-10-19T19:15:00Z","v":15672,"vw":24.187463},{"c":24.175,"h":24.19,"l":24.175,"n":60,"o":24.19,"t":"2026-10-19T19:20:00Z","v":24313,"vw":24.180656},{"c":24.185,"h":24.195,"l":24.165,"n":71,"o":24.17,"t":"2026-10-19T19:25:00Z","v":27059,"vw":24.181807},{"c":24.1799,"h":24.18,"l":24.165,"n":53,"o":24.18,"t":"2026-10-19T19:30:00Z","v":11472,"vw":24.177179},{"c":24.23,"h":24.23,"l":24.1901,"n":54,"o":24.1901,"t":"2026-10-19T19:35:00Z","v":19018,"vw":24.218598},{"c":24.245,"h":24.245,"l":24.23,"n":11,"o":24.23,"t":"2026-10-19T19:40:00Z","v":3188,"vw":24.243873},{"c":24.24,"h":24.255,"l":24.225,"n":70,"o":24.24,"t":"2026-10-19T19:45:00Z","v":17463,"vw":24.241279},{"c":24.22,"h":24.24,"l":24.22,"n":27,"o":24.24,"t":"2026-10-19T19:50:00Z","v":4312,"vw":24.235},{"c":24.18,"h":24.225,"l":24.18,"n":86,"o":24.205,"t":"2026-10-19T19:55:00Z","v":23001,"vw":24.193661},{"c":24.19,"h":24.19,"l":24.19,"n":4,"o":24.19,"t":"2026-10-19T20:00:00Z","v":1087,"vw":24.19},{"c":24.29,"h":24.37,"l":24.26,"n":237,"o":24.36,"t":"2026-10-20T13:30:00Z","v":28657,"vw":24.314894},{"c":24.15,"h":24.3,"l":24.1,"n":280,"o":24.3,"t":"2026-10-20T13:35:00Z","v":33068,"vw":24.170395},{"c":24.15,"h":24.215,"l":24.09,"n":267,"o":24.155,"t":"2026-10-20T13:40:00Z","v":33243,"vw":24.154922},{"c":24.13,"h":24.165,"l":24.1,"n":211,"o":24.14,"t":"2026-10-20T13:45:00Z","v":26175,"vw":24.130505},{"c":24.19,"h":24.19,"l":24.08,"n":176,"o":24.12,"t":"2026-10-20T13:50:00Z","v":23817,"vw":24.132326},{"c":24.24,"h":24.25,"l":24.18,"n":99,"o":24.18,"t":"2026-10-20T13:55:00Z","v":13446,"vw":24.22217},{"c":24.2,"h":24.26,"l":24.19,"n":231,"o":24.25,"t":"2026-10-20T14:00:00Z","v":48097,"vw":24.224432},{"c":24.17,"h":24.21,"l":24.17,"n":117,"o":24.2,"t":"2026-10-20T14:05:00Z","v":19788,"vw":24.192199},{"c":24.23,"h":24.265,"l":24.17,"n":151,"o":24.17,"t":"2026-10-20T14:10:00Z","v":33223,"vw":24.212925},{"c":24.115,"h":24.23,"l":24.115,"n":78,"o":24.22,"t":"2026-10-20T14:15:00Z","v":11670,"vw":24.178808},{"c":24.03,"h":24.14,"l":24.03,"n":159,"o":24.1,"t":"2026-10-20T14:20:00Z","v":38589,"vw":24.077283},{"c":23.96,"h":24.03,"l":23.96,"n":305,"o":24.02,"t":"2026-10-20T14:25:00Z","v":64931,"vw":23.996382},{"c":23.99,"h":24,"l":23.93,"n":320,"o":23.965,"t":"2026-10-20T14:30:00Z","v":67332,"vw":23.966425},{"c":23.955,"h":23.98,"l":23.95,"n":165,"o":23.98,"t":"2026-10-20T14:35:00Z","v":29607,"vw":23.961411},{"c":23.9,"h":23.96,"l":23.9,"n":203,"o":23.96,"t":"2026-10-20T14:40:00Z","v":49901,"vw":23.931082},{"c":24.02,"h":24.02,"l":23.895,"n":147,"o":23.9,"t":"2026-10-20T14:45:00Z","v":24771,"vw":23.944131},{"c":23.99,"h":24.015,"l":23.98,"n":124,"o":24.015,"t":"2026-10-20T14:50:00Z","v":27156,"vw":23.993219},{"c":24.03,"h":24.03,"l":23.98,"n":32,"o":23.98,"t":"2026-10-20T14:55:00Z","v":5166,"vw":24.002467},{"c":24.05,"h":24.06,"l":24.02,"n":32,"o":24.02,"t":"2026-10-20T15:00:00Z","v":7393,"vw":24.0431},{"c":24.06,"h":24.07,"l":24.04,"n":24,"o":24.05,"t":"2026-10-20T15:05:00Z","v":2766,"vw":24.057007},{"c":24.07,"h":24.115,"l":24.045,"n":309,"o":24.06,"t":"2026-10-20T15:10:00Z","v":97203,"vw":24.081551},{"c":24.12,"h":24.12,"l":24.04,"n":72,"o":24.05,"t":"2026-10-20T15:15:00Z","v":19738,"vw":24.066568},{"c":24.1,"h":24.13,"l":24.1,"n":34,"o":24.13,"t":"2026-10-20T15:20:00Z","v":8411,"vw":24.116591},{"c":24.1,"h":24.105,"l":24.095,"n":39,"o":24.1,"t":"2026-10-20T15:25:00Z","v":13768,"vw":24.100073},{"c":24.075,"h":24.11,"l":24.075,"n":29,"o":24.11,"t":"2026-10-20T15:30:00Z","v":5831,"vw":24.101491},{"c":24.06,"h":24.075,"l":24.055,"n":40,"o":24.06,"t":"2026-10-20T15:35:00Z","v":7504,"vw":24.065295},{"c":24.055,"h":24.065,"l":24.045,"n":16,"o":24.05,"t":"2026-10-20T15:40:00Z","v":6444,"vw":24.053115},{"c":24.07,"h":24.07,"l":24.04,"n":26,"o":24.045,"t":"2026-10-20T15:45:00Z","v":8184,"vw":24.05377},{"c":24.1,"h":24.1,"l":24.05,"n":18,"o":24.06,"t":"2026-10-20T15:50:00Z","v":3458,"vw":24.06793},{"c":24.1,"h":24.105,"l":24.1,"n":45,"o":24.1,"t":"2026-10-20T15:55:00Z","v":11836,"vw":24.100461},{"c":24.115,"h":24.115,"l":24.1,"n":16,"o":24.1,"t":"2026-10-20T16:00:00Z","v":2152,"vw":24.10675},{"c":24.115,"h":24.115,"l":24.1,"n":25,"o":24.1,"t":"2026-10-20T16:05:00Z","v":5602,"vw":24.108681},{"c":24.15,"h":24.155,"l":24.125,"n":20,"o":24.125,"t":"2026-10-20T16:10:00Z","v":4693,"vw":24.144476},{"c":24.14,"h":24.14,"l":24.14,"n":5,"o":24.14,"t":"2026-10-20T16:15:00Z","v":710,"vw":24.14},{"c":24.14,"h":24.14,"l":24.14,"n":7,"o":24.14,"t":"2026-10-20T16:20:00Z","v":1137,"vw":24.14},{"c":24.16,"h":24.165,"l":24.15,"n":14,"o":24.15,"t":"2026-10-20T16:25:00Z","v":2439,"vw":24.15587},{"c":24.17,"h":24.18,"l":24.165,"n":8,"o":24.165,"t":"2026-10-20T16:30:00Z","v":5291,"vw":24.172578},{"c":24.17,"h":24.17,"l":24.17,"n":4,"o":24.17,"t":"2026-10-20T16:40:00Z","v":714,"vw":24.17},{"c":24.21,"h":24.21,"l":24.205,"n":17,"o":24.21,"t":"2026-10-20T16:50:00Z","v":6329,"vw":24.209032},{"c":24.2,"h":24.22,"l":24.2,"n":18,"o":24.22,"t":"2026-10-20T16:55:00Z","v":4136,"vw":24.208748},{"c":24.17,"h":24.205,"l":24.17,"n":51,"o":24.19,"t":"2026-10-20T17:00:00Z","v":9777,"vw":24.192832},{"c":24.16,"h":24.17,"l":24.16,"n":9,"o":24.17,"t":"2026-10-20T17:05:00Z","v":1374,"vw":24.162413},{"c":24.18,"h":24.18,"l":24.18,"n":4,"o":24.18,"t":"2026-10-20T17:10:00Z","v":1164,"vw":24.18},{"c":24.19,"h":24.19,"l":24.175,"n":8,"o":24.18,"t":"2026-10-20T17:15:00Z","v":4496,"vw":24.188177},{"c":24.18,"h":24.19,"l":24.17,"n":12,"o":24.19,"t":"2026-10-20T17:20:00Z","v":2357,"vw":24.181568},{"c":24.185,"h":24.185,"l":24.175,"n":6,"o":24.175,"t":"2026-10-20T17:25:00Z","v":651,"vw":24.178333},{"c":24.18,"h":24.19,"l":24.175,"n":27,"o":24.19,"t":"2026-10-20T17:30:00Z","v":5094,"vw":24.182307},{"c":24.175,"h":24.175,"l":24.165,"n":27,"o":24.17,"t":"2026-10-20T17:35:00Z","v":9281,"vw":24.17011},{"c":24.1809,"h":24.195,"l":24.175,"n":25,"o":24.18,"t":"2026-10-20T17:40:00Z","v":8936,"vw":24.184032},{"c":24.19,"h":24.1989,"l":24.175,"n":15,"o":24.185,"t":"2026-10-20T17:45:00Z","v":8604,"vw":24.185864},{"c":24.1913,"h":24.195,"l":24.1801,"n":32,"o":24.185,"t":"2026-10-20T17:50:00Z","v":9391,"vw":24.186444},{"c":24.2,"h":24.2,"l":24.18,"n":27,"o":24.185,"t":"2026-10-20T17:55:00Z","v":10204,"vw":24.187802},{"c":24.23,"h":24.23,"l":24.185,"n":65,"o":24.19,"t":"2026-10-20T18:00:00Z","v":22303,"vw":24.2033},{"c":24.2388,"h":24.24,"l":24.225,"n":58,"o":24.23,"t":"2026-10-20T18:05:00Z","v":25862,"vw":24.233214},{"c":24.235,"h":24.255,"l":24.225,"n":35,"o":24.23,"t":"2026-10-20T18:10:00Z","v":12156,"vw":24.241084},{"c":24.22,"h":24.23,"l":24.22,"n":7,"o":24.23,"t":"2026-10-20T18:15:00Z","v":910,"vw":24.223333},{"c":24.195,"h":24.215,"l":24.195,"n":17,"o":24.215,"t":"2026-10-20T18:20:00Z","v":7474,"vw":24.200306},{"c":24.185,"h":24.2039,"l":24.185,"n":13,"o":24.2,"t":"2026-10-20T18:25:00Z","v":6148,"vw":24.194075},{"c":24.19,"h":24.195,"l":24.175,"n":22,"o":24.18,"t":"2026-10-20T18:35:00Z","v":10276,"vw":24.185977},{"c":24.216,"h":24.216,"l":24.1999,"n":27,"o":24.1999,"t":"2026-10-20T18:40:00Z","v":8656,"vw":24.206951},{"c":24.205,"h":24.21,"l":24.205,"n":24,"o":24.2099,"t":"2026-10-20T18:45:00Z","v":7709,"vw":24.208437},{"c":24.22,"h":24.22,"l":24.205,"n":46,"o":24.21,"t":"2026-10-20T18:50:00Z","v":8660,"vw":24.214364},{"c":24.215,"h":24.22,"l":24.205,"n":21,"o":24.21,"t":"2026-10-20T18:55:00Z","v":8035,"vw":24.212796},{"c":24.225,"h":24.235,"l":24.215,"n":40,"o":24.22,"t":"2026-10-20T19:00:00Z","v":11663,"vw":24.227445},{"c":24.23,"h":24.2399,"l":24.225,"n":76,"o":24.2299,"t":"2026-10-20T19:05:00Z","v":21081,"vw":24.231731},{"c":24.215,"h":24.22,"l":24.215,"n":7,"o":24.22,"t":"2026-10-20T19:10:00Z","v":2535,"vw":24.219615},{"c":24.21,"h":24.215,"l":24.2,"n":21,"o":24.2,"t":"2026-10-20T19:15:00Z","v":8024,"vw":24.20872},{"c":24.19,"h":24.2101,"l":24.19,"n":22,"o":24.2101,"t":"2026-10-20T19:20:00Z","v":12472,"vw":24.206374},{"c":24.22,"h":24.22,"l":24.1999,"n":53,"o":24.2,"t":"2026-10-20T19:25:00Z","v":17802,"vw":24.205014},{"c":24.185,"h":24.22,"l":24.185,"n":48,"o":24.22,"t":"2026-10-20T19:30:00Z","v":14807,"vw":24.208087},{"c":24.225,"h":24.2277,"l":24.195,"n":21,"o":24.195,"t":"2026-10-20T19:35:00Z","v":7097,"vw":24.213284},{"c":24.23,"h":24.23,"l":24.215,"n":55,"o":24.2201,"t":"2026-10-20T19:40:00Z","v":17625,"vw":24.225329},{"c":24.2599,"h":24.2599,"l":24.225,"n":69,"o":24.24,"t":"2026-10-20T19:45:00Z","v":25700,"vw":24.243348},{"c":24.26,"h":24.265,"l":24.255,"n":35,"o":24.26,"t":"2026-10-20T19:50:00Z","v":10890,"vw":24.260808},{"c":24.235,"h":24.25,"l":24.225,"n":68,"o":24.24,"t":"2026-10-20T19:55:00Z","v":14190,"vw":24.244592},{"c":24.23,"h":24.23,"l":24.23,"n":5,"o":24.23,"t":"2026-10-20T20:00:00Z","v":322,"vw":24.23},{"c":24.24,"h":24.27,"l":24.2,"n":256,"o":24.22,"t":"2026-10-21T13:30:00Z","v":25664,"vw":24.236657},{"c":24.16,"h":24.255,"l":24.14,"n":216,"o":24.25,"t":"2026-10-21T13:35:00Z","v":22647,"vw":24.209067},{"c":24.08,"h":24.18,"l":24.08,"n":165,"o":24.16,"t":"2026-10-21T13:40:00Z","v":16877,"vw":24.121421},{"c":24.18,"h":24.18,"l":24.07,"n":155,"o":24.08,"t":"2026-10-21T13:45:00Z","v":17985,"vw":24.105005},{"c":24.18,"h":24.2,"l":24.16,"n":105,"o":24.175,"t":"2026-10-21T13:50:00Z","v":12902,"vw":24.17988},{"c":24.21,"h":24.22,"l":24.17,"n":83,"o":24.18,"t":"2026-10-21T13:55:00Z","v":8488,"vw":24.193812},{"c":24.24,"h":24.26,"l":24.21,"n":103,"o":24.22,"t":"2026-10-21T14:00:00Z","v":14972,"vw":24.24009},{"c":24.31,"h":24.315,"l":24.24,"n":63,"o":24.24,"t":"2026-10-21T14:05:00Z","v":9298,"vw":24.281043},{"c":24.36,"h":24.36,"l":24.3,"n":44,"o":24.3,"t":"2026-10-21T14:10:00Z","v":6991,"vw":24.329673},{"c":24.36,"h":24.36,"l":24.33,"n":43,"o":24.36,"t":"2026-10-21T14:15:00Z","v":7337,"vw":24.33958},{"c":24.355,"h":24.365,"l":24.35,"n":35,"o":24.365,"t":"2026-10-21T14:20:00Z","v":5846,"vw":24.356842},{"c":24.32,"h":24.365,"l":24.3,"n":36,"o":24.36,"t":"2026-10-21T14:25:00Z","v":5601,"vw":24.330065},{"c":24.35,"h":24.37,"l":24.31,"n":42,"o":24.32,"t":"2026-10-21T14:30:00Z","v":4816,"vw":24.343523},{"c":24.375,"h":24.375,"l":24.355,"n":14,"o":24.36,"t":"2026-10-21T14:35:00Z","v":1501,"vw":24.367857},{"c":24.3,"h":24.38,"l":24.29,"n":23,"o":24.38,"t":"2026-10-21T14:40:00Z","v":4225,"vw":24.345366},{"c":24.32,"h":24.325,"l":24.3,"n":15,"o":24.3,"t":"2026-10-21T14:45:00Z","v":2610,"vw":24.3182},{"c":24.34,"h":24.35,"l":24.335,"n":21,"o":24.335,"t":"2026-10-21T14:50:00Z","v":4800,"vw":24.340213},{"c":24.34,"h":24.36,"l":24.34,"n":9,"o":24.34,"t":"2026-10-21T14:55:00Z","v":2301,"vw":24.346739},{"c":24.32,"h":24.34,"l":24.32,"n":26,"o":24.34,"t":"2026-10-21T15:00:00Z","v":6422,"vw":24.330226},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-10-21T15:05:00Z","v":143,"vw":24.3},{"c":24.29,"h":24.305,"l":24.28,"n":11,"o":24.305,"t":"2026-10-21T15:10:00Z","v":3700,"vw":24.289459},{"c":24.28,"h":24.28,"l":24.28,"n":4,"o":24.28,"t":"2026-10-21T15:15:00Z","v":712,"vw":24.28},{"c":24.275,"h":24.275,"l":24.27,"n":6,"o":24.27,"t":"2026-10-21T15:20:00Z","v":2316,"vw":24.271303},{"c":24.19,"h":24.28,"l":24.175,"n":147,"o":24.28,"t":"2026-10-21T15:25:00Z","v":42110,"vw":24.228974},{"c":24.19,"h":24.21,"l":24.18,"n":39,"o":24.18,"t":"2026-10-21T15:30:00Z","v":8858,"vw":24.196875},{"c":24.21,"h":24.22,"l":24.2,"n":20,"o":24.21,"t":"2026-10-21T15:35:00Z","v":3546,"vw":24.205714},{"c":24.25,"h":24.25,"l":24.235,"n":10,"o":24.235,"t":"2026-10-21T15:40:00Z","v":1670,"vw":24.241364},{"c":24.26,"h":24.26,"l":24.25,"n":11,"o":24.25,"t":"2026-10-21T15:45:00Z","v":1799,"vw":24.255284},{"c":24.24,"h":24.25,"l":24.23,"n":9,"o":24.25,"t":"2026-10-21T15:55:00Z","v":2194,"vw":24.231374},{"c":24.23,"h":24.23,"l":24.225,"n":6,"o":24.23,"t":"2026-10-21T16:00:00Z","v":4305,"vw":24.227739},{"c":24.22,"h":24.225,"l":24.22,"n":2,"o":24.225,"t":"2026-10-21T16:05:00Z","v":200,"vw":24.2225},{"c":24.225,"h":24.23,"l":24.225,"n":9,"o":24.225,"t":"2026-10-21T16:10:00Z","v":920,"vw":24.228889},{"c":24.2413,"h":24.25,"l":24.24,"n":21,"o":24.25,"t":"2026-10-21T16:15:00Z","v":7785,"vw":24.248866},{"c":24.24,"h":24.24,"l":24.24,"n":3,"o":24.24,"t":"2026-10-21T16:20:00Z","v":1194,"vw":24.24},{"c":24.23,"h":24.2339,"l":24.23,"n":6,"o":24.2339,"t":"2026-10-21T16:25:00Z","v":293,"vw":24.232358},{"c":24.23,"h":24.245,"l":24.23,"n":11,"o":24.245,"t":"2026-10-21T16:30:00Z","v":2861,"vw":24.237857},{"c":24.105,"h":24.22,"l":24.08,"n":162,"o":24.22,"t":"2026-10-21T16:35:00Z","v":55399,"vw":24.125004},{"c":24.135,"h":24.165,"l":24.1,"n":188,"o":24.1,"t":"2026-10-21T16:40:00Z","v":63593,"vw":24.133559},{"c":24.16,"h":24.16,"l":24.11,"n":34,"o":24.115,"t":"2026-10-21T16:45:00Z","v":14321,"vw":24.116393},{"c":24.16,"h":24.165,"l":24.16,"n":5,"o":24.16,"t":"2026-10-21T16:50:00Z","v":2300,"vw":24.161304},{"c":24.17,"h":24.19,"l":24.17,"n":23,"o":24.19,"t":"2026-10-21T16:55:00Z","v":4740,"vw":24.181989},{"c":24.17,"h":24.17,"l":24.16,"n":22,"o":24.16,"t":"2026-10-21T17:00:00Z","v":4592,"vw":24.160226},{"c":24.16,"h":24.1601,"l":24.14,"n":15,"o":24.15,"t":"2026-10-21T17:05:00Z","v":8939,"vw":24.15543},{"c":24.17,"h":24.17,"l":24.1501,"n":17,"o":24.1501,"t":"2026-10-21T17:10:00Z","v":6643,"vw":24.157408},{"c":24.205,"h":24.205,"l":24.1899,"n":4,"o":24.1899,"t":"2026-10-21T17:15:00Z","v":4769,"vw":24.197259},{"c":24.2099,"h":24.2099,"l":24.2099,"n":1,"o":24.2099,"t":"2026-10-21T17:20:00Z","v":2081,"vw":24.2099},{"c":24.27,"h":24.27,"l":24.2599,"n":43,"o":24.265,"t":"2026-10-21T17:30:00Z","v":17316,"vw":24.262098},{"c":24.285,"h":24.295,"l":24.27,"n":9,"o":24.27,"t":"2026-10-21T17:35:00Z","v":3201,"vw":24.27875},{"c":24.28,"h":24.285,"l":24.28,"n":19,"o":24.28,"t":"2026-10-21T17:40:00Z","v":7196,"vw":24.280292},{"c":24.2699,"h":24.2699,"l":24.2699,"n":1,"o":24.2699,"t":"2026-10-21T17:45:00Z","v":2102,"vw":24.2699},{"c":24.215,"h":24.22,"l":24.205,"n":13,"o":24.21,"t":"2026-10-21T17:50:00Z","v":8247,"vw":24.213265},{"c":24.26,"h":24.26,"l":24.23,"n":8,"o":24.23,"t":"2026-10-21T17:55:00Z","v":2760,"vw":24.25042},{"c":24.265,"h":24.27,"l":24.245,"n":38,"o":24.265,"t":"2026-10-21T18:00:00Z","v":21396,"vw":24.263092},{"c":24.2601,"h":24.275,"l":24.255,"n":20,"o":24.2708,"t":"2026-10-21T18:05:00Z","v":10837,"vw":24.262247},{"c":24.27,"h":24.27,"l":24.265,"n":5,"o":24.265,"t":"2026-10-21T18:10:00Z","v":2386,"vw":24.265356},{"c":24.27,"h":24.285,"l":24.27,"n":11,"o":24.285,"t":"2026-10-21T18:15:00Z","v":4407,"vw":24.276173},{"c":24.275,"h":24.29,"l":24.275,"n":7,"o":24.275,"t":"2026-10-21T18:20:00Z","v":5500,"vw":24.282789},{"c":24.24,"h":24.2799,"l":24.24,"n":13,"o":24.2799,"t":"2026-10-21T18:25:00Z","v":6103,"vw":24.272447},{"c":24.2501,"h":24.26,"l":24.25,"n":13,"o":24.26,"t":"2026-10-21T18:30:00Z","v":9414,"vw":24.255795},{"c":24.245,"h":24.26,"l":24.245,"n":13,"o":24.255,"t":"2026-10-21T18:35:00Z","v":1629,"vw":24.253008},{"c":24.255,"h":24.255,"l":24.245,"n":20,"o":24.2499,"t":"2026-10-21T18:40:00Z","v":13778,"vw":24.250374},{"c":24.31,"h":24.31,"l":24.245,"n":85,"o":24.2599,"t":"2026-10-21T18:45:00Z","v":41857,"vw":24.27173},{"c":24.35,"h":24.355,"l":24.315,"n":55,"o":24.3191,"t":"2026-10-21T18:50:00Z","v":15740,"vw":24.337045},{"c":24.365,"h":24.38,"l":24.34,"n":28,"o":24.36,"t":"2026-10-21T18:55:00Z","v":14525,"vw":24.359654},{"c":24.39,"h":24.39,"l":24.355,"n":92,"o":24.3701,"t":"2026-10-21T19:00:00Z","v":23376,"vw":24.376502},{"c":24.43,"h":24.43,"l":24.375,"n":50,"o":24.39,"t":"2026-10-21T19:05:00Z","v":11040,"vw":24.395069},{"c":24.37,"h":24.43,"l":24.365,"n":26,"o":24.43,"t":"2026-10-21T19:10:00Z","v":3501,"vw":24.385639},{"c":24.325,"h":24.38,"l":24.325,"n":31,"o":24.37,"t":"2026-10-21T19:15:00Z","v":12624,"vw":24.372369},{"c":24.31,"h":24.355,"l":24.31,"n":81,"o":24.33,"t":"2026-10-21T19:20:00Z","v":23939,"vw":24.332428},{"c":24.29,"h":24.315,"l":24.28,"n":84,"o":24.31,"t":"2026-10-21T19:25:00Z","v":20148,"vw":24.297457},{"c":24.275,"h":24.2801,"l":24.235,"n":40,"o":24.28,"t":"2026-10-21T19:30:00Z","v":16889,"vw":24.266469},{"c":24.295,"h":24.295,"l":24.265,"n":26,"o":24.2799,"t":"2026-10-21T19:35:00Z","v":9256,"vw":24.28018},{"c":24.28,"h":24.295,"l":24.28,"n":54,"o":24.295,"t":"2026-10-21T19:40:00Z","v":20196,"vw":24.286217},{"c":24.275,"h":24.2801,"l":24.25,"n":84,"o":24.2801,"t":"2026-10-21T19:45:00Z","v":17059,"vw":24.272818},{"c":24.29,"h":24.29,"l":24.265,"n":48,"o":24.27,"t":"2026-10-21T19:50:00Z","v":15888,"vw":24.279172},{"c":24.275,"h":24.305,"l":24.265,"n":71,"o":24.3,"t":"2026-10-21T19:55:00Z","v":20808,"vw":24.28794},{"c":24.27,"h":24.27,"l":24.27,"n":6,"o":24.27,"t":"2026-10-21T20:00:00Z","v":765,"vw":24.27},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-22T13:25:00Z","v":147,"vw":24.37},{"c":24.3,"h":24.42,"l":24.23,"n":105,"o":24.4,"t":"2026-10-22T13:30:00Z","v":15466,"vw":24.320938},{"c":24.205,"h":24.305,"l":24.185,"n":92,"o":24.29,"t":"2026-10-22T13:35:00Z","v":11443,"vw":24.26611},{"c":24.18,"h":24.24,"l":24.15,"n":194,"o":24.21,"t":"2026-10-22T13:40:00Z","v":33408,"vw":24.189559},{"c":24.1,"h":24.21,"l":24.095,"n":255,"o":24.19,"t":"2026-10-22T13:45:00Z","v":35643,"vw":24.144001},{"c":24.01,"h":24.11,"l":24.01,"n":201,"o":24.1,"t":"2026-10-22T13:50:00Z","v":28314,"vw":24.066526},{"c":24.01,"h":24.03,"l":23.99,"n":162,"o":24,"t":"2026-10-22T13:55:00Z","v":23316,"vw":24.010126},{"c":23.97,"h":24.01,"l":23.94,"n":202,"o":24,"t":"2026-10-22T14:00:00Z","v":34582,"vw":23.980378},{"c":23.86,"h":23.96,"l":23.86,"n":135,"o":23.96,"t":"2026-10-22T14:05:00Z","v":23379,"vw":23.937693},{"c":23.85,"h":23.88,"l":23.815,"n":201,"o":23.845,"t":"2026-10-22T14:10:00Z","v":29241,"vw":23.852419},{"c":23.91,"h":23.94,"l":23.83,"n":148,"o":23.855,"t":"2026-10-22T14:15:00Z","v":25700,"vw":23.894305},{"c":23.825,"h":23.91,"l":23.82,"n":157,"o":23.91,"t":"2026-10-22T14:20:00Z","v":27001,"vw":23.867834},{"c":23.79,"h":23.84,"l":23.78,"n":89,"o":23.825,"t":"2026-10-22T14:25:00Z","v":16292,"vw":23.81265},{"c":23.75,"h":23.77,"l":23.685,"n":118,"o":23.77,"t":"2026-10-22T14:30:00Z","v":19818,"vw":23.733606},{"c":23.72,"h":23.77,"l":23.71,"n":98,"o":23.73,"t":"2026-10-22T14:35:00Z","v":14258,"vw":23.746275},{"c":23.74,"h":23.775,"l":23.72,"n":98,"o":23.72,"t":"2026-10-22T14:40:00Z","v":17291,"vw":23.751892},{"c":23.73,"h":23.745,"l":23.68,"n":111,"o":23.73,"t":"2026-10-22T14:45:00Z","v":21071,"vw":23.719168},{"c":23.71,"h":23.76,"l":23.69,"n":110,"o":23.735,"t":"2026-10-22T14:50:00Z","v":19202,"vw":23.718327},{"c":23.705,"h":23.72,"l":23.68,"n":105,"o":23.715,"t":"2026-10-22T14:55:00Z","v":30471,"vw":23.695389},{"c":23.77,"h":23.77,"l":23.695,"n":122,"o":23.71,"t":"2026-10-22T15:00:00Z","v":22130,"vw":23.750399},{"c":23.735,"h":23.77,"l":23.725,"n":85,"o":23.77,"t":"2026-10-22T15:05:00Z","v":15517,"vw":23.750851},{"c":23.645,"h":23.73,"l":23.645,"n":94,"o":23.73,"t":"2026-10-22T15:10:00Z","v":19009,"vw":23.688755},{"c":23.665,"h":23.675,"l":23.61,"n":86,"o":23.65,"t":"2026-10-22T15:15:00Z","v":15527,"vw":23.638701},{"c":23.6,"h":23.68,"l":23.6,"n":54,"o":23.66,"t":"2026-10-22T15:20:00Z","v":7230,"vw":23.641401},{"c":23.55,"h":23.58,"l":23.52,"n":90,"o":23.57,"t":"2026-10-22T15:25:00Z","v":11317,"vw":23.556168},{"c":23.51,"h":23.545,"l":23.505,"n":63,"o":23.545,"t":"2026-10-22T15:30:00Z","v":13313,"vw":23.518697},{"c":23.5,"h":23.53,"l":23.5,"n":72,"o":23.5,"t":"2026-10-22T15:35:00Z","v":16073,"vw":23.513339},{"c":23.585,"h":23.6,"l":23.485,"n":169,"o":23.5,"t":"2026-10-22T15:40:00Z","v":42460,"vw":23.533752},{"c":23.6,"h":23.6,"l":23.57,"n":68,"o":23.59,"t":"2026-10-22T15:45:00Z","v":14341,"vw":23.588601},{"c":23.65,"h":23.67,"l":23.605,"n":29,"o":23.61,"t":"2026-10-22T15:50:00Z","v":4792,"vw":23.632288},{"c":23.675,"h":23.7,"l":23.65,"n":50,"o":23.65,"t":"2026-10-22T15:55:00Z","v":8189,"vw":23.675247},{"c":23.7,"h":23.72,"l":23.68,"n":29,"o":23.68,"t":"2026-10-22T16:00:00Z","v":5918,"vw":23.702173},{"c":23.73,"h":23.735,"l":23.69,"n":93,"o":23.69,"t":"2026-10-22T16:05:00Z","v":13315,"vw":23.716247},{"c":23.75,"h":23.75,"l":23.72,"n":25,"o":23.72,"t":"2026-10-22T16:10:00Z","v":3275,"vw":23.734062},{"c":23.77,"h":23.77,"l":23.755,"n":17,"o":23.76,"t":"2026-10-22T16:15:00Z","v":3595,"vw":23.763626},{"c":23.78,"h":23.79,"l":23.77,"n":27,"o":23.78,"t":"2026-10-22T16:20:00Z","v":5841,"vw":23.782081},{"c":23.78,"h":23.79,"l":23.76,"n":17,"o":23.79,"t":"2026-10-22T16:25:00Z","v":4114,"vw":23.76719},{"c":23.78,"h":23.785,"l":23.765,"n":11,"o":23.77,"t":"2026-10-22T16:30:00Z","v":1411,"vw":23.772857},{"c":23.76,"h":23.78,"l":23.74,"n":35,"o":23.78,"t":"2026-10-22T16:35:00Z","v":6725,"vw":23.752424},{"c":23.82,"h":23.82,"l":23.77,"n":6,"o":23.77,"t":"2026-10-22T16:40:00Z","v":982,"vw":23.814629},{"c":23.84,"h":23.84,"l":23.82,"n":14,"o":23.82,"t":"2026-10-22T16:45:00Z","v":1336,"vw":23.826006},{"c":23.88,"h":23.89,"l":23.84,"n":16,"o":23.84,"t":"2026-10-22T16:50:00Z","v":2816,"vw":23.875863},{"c":23.9,"h":23.9,"l":23.88,"n":8,"o":23.88,"t":"2026-10-22T16:55:00Z","v":3076,"vw":23.891898},{"c":23.87,"h":23.9,"l":23.87,"n":25,"o":23.9,"t":"2026-10-22T17:00:00Z","v":5176,"vw":23.8819},{"c":23.89,"h":23.9057,"l":23.89,"n":8,"o":23.9,"t":"2026-10-22T17:05:00Z","v":1589,"vw":23.900365},{"c":23.839,"h":23.87,"l":23.839,"n":41,"o":23.87,"t":"2026-10-22T17:15:00Z","v":7515,"vw":23.84832},{"c":23.85,"h":23.85,"l":23.83,"n":9,"o":23.835,"t":"2026-10-22T17:20:00Z","v":2549,"vw":23.841299},{"c":23.86,"h":23.86,"l":23.83,"n":10,"o":23.835,"t":"2026-10-22T17:25:00Z","v":3944,"vw":23.843714},{"c":23.9005,"h":23.9005,"l":23.88,"n":8,"o":23.88,"t":"2026-10-22T17:30:00Z","v":9291,"vw":23.897771},{"c":23.87,"h":23.905,"l":23.865,"n":44,"o":23.905,"t":"2026-10-22T17:35:00Z","v":10886,"vw":23.882078},{"c":23.89,"h":23.895,"l":23.865,"n":55,"o":23.87,"t":"2026-10-22T17:40:00Z","v":18769,"vw":23.875404},{"c":23.92,"h":23.92,"l":23.885,"n":32,"o":23.89,"t":"2026-10-22T17:45:00Z","v":11161,"vw":23.904251},{"c":23.94,"h":23.95,"l":23.93,"n":40,"o":23.93,"t":"2026-10-22T17:50:00Z","v":15714,"vw":23.938083},{"c":23.965,"h":23.97,"l":23.9499,"n":54,"o":23.956,"t":"2026-10-22T17:55:00Z","v":19516,"vw":23.955569},{"c":23.925,"h":23.94,"l":23.92,"n":88,"o":23.94,"t":"2026-10-22T18:00:00Z","v":15882,"vw":23.929613},{"c":23.96,"h":23.96,"l":23.924,"n":40,"o":23.924,"t":"2026-10-22T18:05:00Z","v":16605,"vw":23.944315},{"c":23.945,"h":23.96,"l":23.945,"n":15,"o":23.96,"t":"2026-10-22T18:10:00Z","v":3709,"vw":23.958378},{"c":23.94,"h":23.9576,"l":23.9201,"n":79,"o":23.935,"t":"2026-10-22T18:15:00Z","v":19722,"vw":23.938615},{"c":23.96,"h":23.97,"l":23.95,"n":82,"o":23.95,"t":"2026-10-22T18:20:00Z","v":21395,"vw":23.959334},{"c":23.99,"h":23.99,"l":23.965,"n":49,"o":23.97,"t":"2026-10-22T18:25:00Z","v":16423,"vw":23.97332},{"c":23.96,"h":23.98,"l":23.955,"n":42,"o":23.98,"t":"2026-10-22T18:30:00Z","v":15785,"vw":23.964434},{"c":23.975,"h":23.9799,"l":23.9699,"n":36,"o":23.9699,"t":"2026-10-22T18:35:00Z","v":13784,"vw":23.97198},{"c":24,"h":24,"l":23.9501,"n":59,"o":23.98,"t":"2026-10-22T18:40:00Z","v":21491,"vw":23.973492},{"c":24,"h":24,"l":23.99,"n":16,"o":23.99,"t":"2026-10-22T18:45:00Z","v":3750,"vw":23.991352},{"c":24.005,"h":24.01,"l":24.005,"n":18,"o":24.01,"t":"2026-10-22T18:50:00Z","v":4788,"vw":24.009074},{"c":24,"h":24,"l":23.99,"n":33,"o":24,"t":"2026-10-22T18:55:00Z","v":5207,"vw":23.999665},{"c":23.97,"h":24,"l":23.9699,"n":26,"o":24,"t":"2026-10-22T19:00:00Z","v":15373,"vw":23.981927},{"c":23.975,"h":23.975,"l":23.95,"n":35,"o":23.97,"t":"2026-10-22T19:05:00Z","v":10854,"vw":23.964746},{"c":23.985,"h":24.015,"l":23.985,"n":29,"o":23.9999,"t":"2026-10-22T19:10:00Z","v":9053,"vw":24.000106},{"c":23.965,"h":23.975,"l":23.9424,"n":41,"o":23.975,"t":"2026-10-22T19:15:00Z","v":11619,"vw":23.960042},{"c":24,"h":24,"l":23.96,"n":46,"o":23.96,"t":"2026-10-22T19:20:00Z","v":9458,"vw":23.983403},{"c":23.9924,"h":24.01,"l":23.99,"n":29,"o":24,"t":"2026-10-22T19:25:00Z","v":10976,"vw":24.001267},{"c":23.975,"h":23.98,"l":23.96,"n":71,"o":23.975,"t":"2026-10-22T19:30:00Z","v":14480,"vw":23.970984},{"c":23.965,"h":23.985,"l":23.95,"n":64,"o":23.98,"t":"2026-10-22T19:35:00Z","v":12008,"vw":23.966155},{"c":23.9601,"h":23.975,"l":23.96,"n":135,"o":23.96,"t":"2026-10-22T19:40:00Z","v":24313,"vw":23.963402},{"c":23.985,"h":23.9899,"l":23.96,"n":106,"o":23.96,"t":"2026-10-22T19:45:00Z","v":24539,"vw":23.976634},{"c":23.975,"h":24.035,"l":23.975,"n":121,"o":23.98,"t":"2026-10-22T19:50:00Z","v":20441,"vw":24.006069},{"c":23.99,"h":24,"l":23.965,"n":196,"o":23.98,"t":"2026-10-22T19:55:00Z","v":43889,"vw":23.98506},{"c":24,"h":24,"l":24,"n":6,"o":24,"t":"2026-10-22T20:00:00Z","v":3607,"vw":24}],"history":[{"c":16.45,"h":16.72,"l":16.41,"n":2644,"o":16.66,"t":"2024-10-21T04:00:00Z","v":854134,"vw":16.486266},{"c":16.47,"h":16.58,"l":16.42,"n":2751,"o":16.51,"t":"2024-10-22T04:00:00Z","v":686638,"vw":16.514861},{"c":16.32,"h":16.47,"l":16.21,"n":2270,"o":16.43,"t":"2024-10-23T04:00:00Z","v":631995,"vw":16.315683},{"c":16.44,"h":16.47,"l":16.25,"n":2138,"o":16.39,"t":"2024-10-24T04:00:00Z","v":551716,"vw":16.347632},{"c":16.47,"h":16.62,"l":16.365,"n":2685,"o":16.56,"t":"2024-10-25T04:00:00Z","v":637909,"vw":16.478729},{"c":16.23,"h":16.2801,"l":16.08,"n":1661,"o":16.08,"t":"2024-10-28T04:00:00Z","v":471833,"vw":16.230627},{"c":16.05,"h":16.25,"l":15.9999,"n":1797,"o":16.23,"t":"2024-10-29T04:00:00Z","v":562618,"vw":16.076949},{"c":16.21,"h":16.31,"l":16.0698,"n":1691,"o":16.11,"t":"2024-10-30T04:00:00Z","v":362612,"vw":16.225379},{"c":16.15,"h":16.37,"l":16.145,"n":2271,"o":16.29,"t":"2024-10-31T04:00:00Z","v":612907,"vw":16.246216},{"c":15.99,"h":16.36,"l":15.95,"n":1819,"o":16.28,"t":"2024-11-01T04:00:00Z","v":344347,"vw":16.074456},{"c":16.29,"h":16.375,"l":16.13,"n":1307,"o":16.13,"t":"2024-11-04T05:00:00Z","v":271746,"vw":16.309394},{"c":16.44,"h":16.4701,"l":16.2703,"n":1149,"o":16.37,"t":"2024-11-05T05:00:00Z","v":234731,"vw":16.397028},{"c":17.27,"h":17.3904,"l":16.86,"n":2869,"o":16.86,"t":"2024-11-06T05:00:00Z","v":686159,"vw":17.187104},{"c":17.11,"h":17.28,"l":17.04,"n":2355,"o":17.28,"t":"2024-11-07T05:00:00Z","v":1000982,"vw":17.097532},{"c":17.18,"h":17.19,"l":17.0249,"n":2314,"o":17.1,"t":"2024-11-08T05:00:00Z","v":619364,"vw":17.090599},{"c":17.4,"h":17.4,"l":17.1505,"n":1701,"o":17.18,"t":"2024-11-11T05:00:00Z","v":372167,"vw":17.319799},{"c":17.26,"h":17.47,"l":17.23,"n":1412,"o":17.37,"t":"2024-11-12T05:00:00Z","v":701877,"vw":17.332829},{"c":17.3,"h":17.4001,"l":17.04,"n":1728,"o":17.27,"t":"2024-11-13T05:00:00Z","v":378741,"vw":17.253437},{"c":17.44,"h":17.4495,"l":17.235,"n":1328,"o":17.41,"t":"2024-11-14T05:00:00Z","v":335766,"vw":17.337917},{"c":17.29,"h":17.61,"l":17.2063,"n":1505,"o":17.39,"t":"2024-11-15T05:00:00Z","v":227943,"vw":17.314058},{"c":17.6,"h":17.63,"l":17.3802,"n":1139,"o":17.41,"t":"2024-11-18T05:00:00Z","v":280638,"vw":17.564203},{"c":17.49,"h":17.63,"l":17.375,"n":1146,"o":17.42,"t":"2024-11-19T05:00:00Z","v":266416,"vw":17.491669},{"c":17.73,"h":17.73,"l":17.48,"n":1517,"o":17.49,"t":"2024-11-20T05:00:00Z","v":260715,"vw":17.617508},{"c":17.95,"h":18.035,"l":17.82,"n":979,"o":17.84,"t":"2024-11-21T05:00:00Z","v":206120,"vw":17.950278},{"c":18.08,"h":18.12,"l":17.86,"n":779,"o":17.9,"t":"2024-11-22T05:00:00Z","v":155821,"vw":18.054659},{"c":17.71,"h":18.15,"l":17.675,"n":1289,"o":18.13,"t":"2024-11-25T05:00:00Z","v":297377,"vw":17.862411},{"c":17.66,"h":17.73,"l":17.545,"n":932,"o":17.73,"t":"2024-11-26T05:00:00Z","v":242146,"vw":17.619147},{"c":17.65,"h":17.86,"l":17.63,"n":1069,"o":17.63,"t":"2024-11-27T05:00:00Z","v":192982,"vw":17.690422},{"c":17.74,"h":17.755,"l":17.68,"n":349,"o":17.73,"t":"2024-11-29T05:00:00Z","v":74686,"vw":17.715894},{"c":17.52,"h":17.76,"l":17.3448,"n":939,"o":17.73,"t":"2024-12-02T05:00:00Z","v":215139,"vw":17.467846},{"c":17.55,"h":17.65,"l":17.405,"n":904,"o":17.65,"t":"2024-12-03T05:00:00Z","v":204619,"vw":17.526747},{"c":17.14,"h":17.51,"l":17.01,"n":1361,"o":17.51,"t":"2024-12-04T05:00:00Z","v":330803,"vw":17.149714},{"c":17.15,"h":17.34,"l":17.135,"n":976,"o":17.2,"t":"2024-12-05T05:00:00Z","v":167194,"vw":17.223144},{"c":16.77,"h":17.11,"l":16.6721,"n":1195,"o":17.11,"t":"2024-12-06T05:00:00Z","v":226633,"vw":16.734515},{"c":16.88,"h":17.07,"l":16.84,"n":1824,"o":16.93,"t":"2024-12-09T05:00:00Z","v":323364,"vw":16.979346},{"c":16.77,"h":16.96,"l":16.7049,"n":1397,"o":16.92,"t":"2024-12-10T05:00:00Z","v":373139,"vw":16.847761},{"c":16.93,"h":16.9801,"l":16.75,"n":1992,"o":16.85,"t":"2024-12-11T05:00:00Z","v":618117,"vw":16.882491},{"c":16.83,"h":16.915,"l":16.7697,"n":1178,"o":16.89,"t":"2024-12-12T05:00:00Z","v":303859,"vw":16.839818},{"c":16.64,"h":16.75,"l":16.575,"n":1339,"o":16.75,"t":"2024-12-13T05:00:00Z","v":303607,"vw":16.645716},{"c":16.23,"h":16.55,"l":16.205,"n":1193,"o":16.55,"t":"2024-12-16T05:00:00Z","v":290534,"vw":16.32246},{"c":16.07,"h":16.08,"l":15.86,"n":1787,"o":16.08,"t":"2024-12-17T05:00:00Z","v":381225,"vw":15.954679},{"c":15.56,"h":16.125,"l":15.56,"n":2057,"o":16.05,"t":"2024-12-18T05:00:00Z","v":605952,"vw":15.861633},{"c":15.41,"h":15.84,"l":15.4,"n":2201,"o":15.78,"t":"2024-12-19T05:00:00Z","v":621698,"vw":15.499152},{"c":15.59,"h":15.685,"l":15.38,"n":2156,"o":15.38,"t":"2024-12-20T05:00:00Z","v":661278,"vw":15.604857},{"c":15.81,"h":15.83,"l":15.51,"n":1973,"o":15.56,"t":"2024-12-23T05:00:00Z","v":388084,"vw":15.68327},{"c":15.99,"h":15.99,"l":15.72,"n":882,"o":15.85,"t":"2024-12-24T05:00:00Z","v":159358,"vw":15.909086},{"c":15.93,"h":16,"l":15.82,"n":1188,"o":15.96,"t":"2024-12-26T05:00:00Z","v":257293,"vw":15.918035},{"c":15.94,"h":16.095,"l":15.8593,"n":1807,"o":15.92,"t":"2024-12-27T05:00:00Z","v":378422,"vw":15.941657},{"c":16.16,"h":16.285,"l":15.93,"n":2009,"o":16.02,"t":"2024-12-30T05:00:00Z","v":363974,"vw":16.146122},{"c":16.34,"h":16.405,"l":16.18,"n":1997,"o":16.18,"t":"2024-12-31T05:00:00Z","v":628446,"vw":16.344593},{"c":16.67,"h":16.755,"l":16.52,"n":2633,"o":16.57,"t":"2025-01-02T05:00:00Z","v":540353,"vw":16.660444},{"c":16.81,"h":16.8601,"l":16.68,"n":1228,"o":16.77,"t":"2025-01-03T05:00:00Z","v":258167,"vw":16.792401},{"c":16.8,"h":17.125,"l":16.735,"n":1526,"o":16.94,"t":"2025-01-06T05:00:00Z","v":367571,"vw":16.94485},{"c":16.97,"h":17.06,"l":16.7905,"n":1808,"o":16.87,"t":"2025-01-07T05:00:00Z","v":384290,"vw":16.968587},{"c":16.96,"h":16.965,"l":16.79,"n":1729,"o":16.86,"t":"2025-01-08T05:00:00Z","v":571472,"vw":16.868809},{"c":17.09,"h":17.41,"l":17.03,"n":1858,"o":17.25,"t":"2025-01-10T05:00:00Z","v":489976,"vw":17.145943},{"c":17.42,"h":17.58,"l":17.17,"n":1938,"o":17.17,"t":"2025-01-13T05:00:00Z","v":463370,"vw":17.437442},{"c":17.61,"h":17.6435,"l":17.38,"n":1574,"o":17.38,"t":"2025-01-14T05:00:00Z","v":370823,"vw":17.516201},{"c":17.89,"h":17.96,"l":17.74,"n":1321,"o":17.77,"t":"2025-01-15T05:00:00Z","v":331073,"vw":17.860685},{"c":18,"h":18.05,"l":17.79,"n":1158,"o":17.79,"t":"2025-01-16T05:00:00Z","v":486296,"vw":17.955966},{"c":18.07,"h":18.13,"l":18,"n":1520,"o":18.01,"t":"2025-01-17T05:00:00Z","v":408916,"vw":18.065205},{"c":17.89,"h":18.02,"l":17.81,"n":1589,"o":18.02,"t":"2025-01-21T05:00:00Z","v":385113,"vw":17.888871},{"c":17.62,"h":17.92,"l":17.6001,"n":1387,"o":17.82,"t":"2025-01-22T05:00:00Z","v":356648,"vw":17.772485},{"c":17.68,"h":17.83,"l":17.58,"n":1532,"o":17.74,"t":"2025-01-23T05:00:00Z","v":311394,"vw":17.682244},{"c":17.43,"h":17.7488,"l":17.41,"n":1153,"o":17.72,"t":"2025-01-24T05:00:00Z","v":309853,"vw":17.502656},{"c":17.09,"h":17.43,"l":17,"n":1757,"o":17.33,"t":"2025-01-27T05:00:00Z","v":398494,"vw":17.140912},{"c":17.01,"h":17.2,"l":16.855,"n":1295,"o":17.11,"t":"2025-01-28T05:00:00Z","v":363592,"vw":16.968069},{"c":17.06,"h":17.16,"l":16.92,"n":1335,"o":17.01,"t":"2025-01-29T05:00:00Z","v":310014,"vw":17.058435},{"c":17.08,"h":17.2351,"l":16.97,"n":1674,"o":17.22,"t":"2025-01-30T05:00:00Z","v":366933,"vw":17.116696},{"c":16.7,"h":17.08,"l":16.68,"n":1889,"o":17.08,"t":"2025-01-31T05:00:00Z","v":451184,"vw":16.842949},{"c":16.71,"h":16.84,"l":16.46,"n":1913,"o":16.67,"t":"2025-02-03T05:00:00Z","v":483378,"vw":16.705457},{"c":17.05,"h":17.0951,"l":16.53,"n":1893,"o":16.58,"t":"2025-02-04T05:00:00Z","v":481294,"vw":16.999974},{"c":17.09,"h":17.165,"l":16.96,"n":1458,"o":17.11,"t":"2025-02-05T05:00:00Z","v":351098,"vw":17.112552},{"c":16.68,"h":17.22,"l":16.58,"n":1702,"o":17.22,"t":"2025-02-06T05:00:00Z","v":369570,"vw":16.800167},{"c":16.66,"h":16.83,"l":16.64,"n":1332,"o":16.77,"t":"2025-02-07T05:00:00Z","v":267499,"vw":16.727105},{"c":17.15,"h":17.2,"l":16.85,"n":1113,"o":16.85,"t":"2025-02-10T05:00:00Z","v":241741,"vw":17.103268},{"c":17.29,"h":17.44,"l":17.1801,"n":1296,"o":17.27,"t":"2025-02-11T05:00:00Z","v":240504,"vw":17.346543},{"c":16.74,"h":17.24,"l":16.725,"n":1390,"o":17.12,"t":"2025-02-12T05:00:00Z","v":333312,"vw":16.960813},{"c":16.87,"h":16.9152,"l":16.63,"n":1261,"o":16.74,"t":"2025-02-13T05:00:00Z","v":219112,"vw":16.820131},{"c":16.99,"h":17.23,"l":16.96,"n":1257,"o":16.96,"t":"2025-02-14T05:00:00Z","v":226702,"vw":17.0266},{"c":17.23,"h":17.3505,"l":16.92,"n":1334,"o":17.09,"t":"2025-02-18T05:00:00Z","v":166801,"vw":17.186784},{"c":17.37,"h":17.575,"l":17.305,"n":1268,"o":17.32,"t":"2025-02-19T05:00:00Z","v":209453,"vw":17.444967},{"c":17.44,"h":17.4822,"l":17.21,"n":1072,"o":17.3,"t":"2025-02-20T05:00:00Z","v":264261,"vw":17.37584},{"c":16.87,"h":17.35,"l":16.8395,"n":1509,"o":17.35,"t":"2025-02-21T05:00:00Z","v":177198,"vw":17.068606},{"c":16.84,"h":16.93,"l":16.745,"n":1453,"o":16.93,"t":"2025-02-24T05:00:00Z","v":120326,"vw":16.853713},{"c":16.41,"h":16.765,"l":16.315,"n":2592,"o":16.73,"t":"2025-02-25T05:00:00Z","v":1488938,"vw":16.505265},{"c":16.37,"h":16.58,"l":16.265,"n":1891,"o":16.52,"t":"2025-02-26T05:00:00Z","v":544043,"vw":16.376762},{"c":16.29,"h":16.56,"l":16.28,"n":1477,"o":16.45,"t":"2025-02-27T05:00:00Z","v":298542,"vw":16.420421},{"c":16.48,"h":16.49,"l":16.065,"n":1607,"o":16.22,"t":"2025-02-28T05:00:00Z","v":298864,"vw":16.342841},{"c":15.67,"h":16.6,"l":15.54,"n":2922,"o":16.59,"t":"2025-03-03T05:00:00Z","v":865718,"vw":15.957383},{"c":15.52,"h":15.795,"l":15.13,"n":3295,"o":15.46,"t":"2025-03-04T05:00:00Z","v":990101,"vw":15.373327},{"c":15.3,"h":15.395,"l":14.925,"n":3963,"o":15.36,"t":"2025-03-05T05:00:00Z","v":1047007,"vw":15.178531},{"c":15.25,"h":15.39,"l":15.04,"n":2007,"o":15.22,"t":"2025-03-06T05:00:00Z","v":565307,"vw":15.203421},{"c":15.51,"h":15.64,"l":15.31,"n":1769,"o":15.36,"t":"2025-03-07T05:00:00Z","v":544902,"vw":15.481136},{"c":15.42,"h":15.725,"l":15.285,"n":2141,"o":15.5,"t":"2025-03-10T04:00:00Z","v":556271,"vw":15.482002},{"c":15.5,"h":15.72,"l":15.3502,"n":2037,"o":15.49,"t":"2025-03-11T04:00:00Z","v":582315,"vw":15.496059},{"c":15.67,"h":15.835,"l":15.48,"n":1999,"o":15.56,"t":"2025-03-12T04:00:00Z","v":566568,"vw":15.674153},{"c":15.41,"h":15.805,"l":15.3299,"n":2232,"o":15.62,"t":"2025-03-13T04:00:00Z","v":735910,"vw":15.502837},{"c":15.92,"h":15.9299,"l":15.47,"n":1472,"o":15.5,"t":"2025-03-14T04:00:00Z","v":545900,"vw":15.754495},{"c":16.24,"h":16.3,"l":15.96,"n":976,"o":15.96,"t":"2025-03-17T04:00:00Z","v":252747,"vw":16.207553},{"c":16.25,"h":16.3898,"l":16.1,"n":821,"o":16.34,"t":"2025-03-18T04:00:00Z","v":208774,"vw":16.228328},{"c":16.585,"h":16.69,"l":16.25,"n":959,"o":16.25,"t":"2025-03-19T04:00:00Z","v":589357,"vw":16.471662},{"c":16.58,"h":16.6713,"l":16.41,"n":936,"o":16.46,"t":"2025-03-20T04:00:00Z","v":142069,"vw":16.572918},{"c":16.41,"h":16.55,"l":16.345,"n":740,"o":16.48,"t":"2025-03-21T04:00:00Z","v":185141,"vw":16.424445},{"c":16.74,"h":16.795,"l":16.52,"n":729,"o":16.53,"t":"2025-03-24T04:00:00Z","v":141628,"vw":16.705663},{"c":16.8,"h":16.96,"l":16.75,"n":566,"o":16.82,"t":"2025-03-25T04:00:00Z","v":171568,"vw":16.819639},{"c":16.83,"h":17.1,"l":16.8,"n":880,"o":16.95,"t":"2025-03-26T04:00:00Z","v":187989,"vw":16.932062},{"c":16.47,"h":16.71,"l":16.42,"n":640,"o":16.69,"t":"2025-03-27T04:00:00Z","v":147004,"vw":16.553153},{"c":16.33,"h":16.47,"l":16.235,"n":906,"o":16.47,"t":"2025-03-28T04:00:00Z","v":189742,"vw":16.331918},{"c":16.52,"h":16.59,"l":16.21,"n":1142,"o":16.28,"t":"2025-03-31T04:00:00Z","v":181559,"vw":16.480241},{"c":16.6,"h":16.625,"l":16.2797,"n":1175,"o":16.44,"t":"2025-04-01T04:00:00Z","v":494510,"vw":16.435483},{"c":16.75,"h":16.765,"l":16.42,"n":673,"o":16.42,"t":"2025-04-02T04:00:00Z","v":110523,"vw":16.651862},{"c":15.02,"h":15.83,"l":15.01,"n":1939,"o":15.79,"t":"2025-04-03T04:00:00Z","v":477191,"vw":15.219163},{"c":13.39,"h":14.45,"l":13.271,"n":2456,"o":14.36,"t":"2025-04-04T04:00:00Z","v":783441,"vw":13.539363},{"c":13.37,"h":14.02,"l":12.68,"n":1962,"o":12.88,"t":"2025-04-07T04:00:00Z","v":931180,"vw":13.13831},{"c":12.88,"h":13.85,"l":12.67,"n":4980,"o":13.85,"t":"2025-04-08T04:00:00Z","v":2319012,"vw":13.270147},{"c":14.36,"h":14.51,"l":12.5483,"n":5502,"o":12.62,"t":"2025-04-09T04:00:00Z","v":1740439,"vw":13.641097},{"c":13.22,"h":13.83,"l":12.91,"n":4238,"o":13.83,"t":"2025-04-10T04:00:00Z","v":1004388,"vw":13.210214},{"c":13.61,"h":13.69,"l":12.975,"n":1485,"o":13.26,"t":"2025-04-11T04:00:00Z","v":490619,"vw":13.348688},{"c":13.69,"h":13.96,"l":13.5,"n":1617,"o":13.96,"t":"2025-04-14T04:00:00Z","v":612305,"vw":13.725895},{"c":13.62,"h":13.9101,"l":13.59,"n":1894,"o":13.63,"t":"2025-04-15T04:00:00Z","v":731412,"vw":13.700324},{"c":13.82,"h":14.0601,"l":13.66,"n":1784,"o":13.66,"t":"2025-04-16T04:00:00Z","v":635146,"vw":13.869082},{"c":14.23,"h":14.42,"l":14,"n":1592,"o":14.01,"t":"2025-04-17T04:00:00Z","v":602446,"vw":14.281861},{"c":13.79,"h":14.01,"l":13.64,"n":1098,"o":14.01,"t":"2025-04-21T04:00:00Z","v":262862,"vw":13.777963},{"c":14.17,"h":14.3,"l":13.945,"n":1663,"o":14.03,"t":"2025-04-22T04:00:00Z","v":443316,"vw":14.130883},{"c":14.09,"h":14.58,"l":14.01,"n":2066,"o":14.39,"t":"2025-04-23T04:00:00Z","v":533842,"vw":14.185304},{"c":14.38,"h":14.4102,"l":14.15,"n":1136,"o":14.23,"t":"2025-04-24T04:00:00Z","v":249550,"vw":14.313859},{"c":14.41,"h":14.4402,"l":14.22,"n":626,"o":14.22,"t":"2025-04-25T04:00:00Z","v":194970,"vw":14.381243},{"c":14.52,"h":14.55,"l":14.3655,"n":875,"o":14.41,"t":"2025-04-28T04:00:00Z","v":228224,"vw":14.454966},{"c":14.38,"h":14.485,"l":14.26,"n":888,"o":14.38,"t":"2025-04-29T04:00:00Z","v":247627,"vw":14.39825},{"c":13.91,"h":14.05,"l":13.73,"n":1486,"o":14.05,"t":"2025-04-30T04:00:00Z","v":566358,"vw":13.880676},{"c":14.13,"h":14.3,"l":13.88,"n":1665,"o":13.88,"t":"2025-05-01T04:00:00Z","v":540626,"vw":14.188894},{"c":14.41,"h":14.44,"l":14.08,"n":1952,"o":14.31,"t":"2025-05-02T04:00:00Z","v":720466,"vw":14.300403},{"c":14.11,"h":14.2201,"l":14.03,"n":1155,"o":14.17,"t":"2025-05-05T04:00:00Z","v":258724,"vw":14.153534},{"c":14.05,"h":14.27,"l":14.03,"n":1459,"o":14.18,"t":"2025-05-06T04:00:00Z","v":391882,"vw":14.148004},{"c":14.02,"h":14.13,"l":13.895,"n":940,"o":14.1,"t":"2025-05-07T04:00:00Z","v":365746,"vw":14.000667},{"c":14.46,"h":14.575,"l":14.195,"n":2500,"o":14.21,"t":"2025-05-08T04:00:00Z","v":918110,"vw":14.422797},{"c":14.63,"h":14.69,"l":14.48,"n":885,"o":14.64,"t":"2025-05-09T04:00:00Z","v":272523,"vw":14.595676},{"c":15.2,"h":15.51,"l":15.08,"n":1264,"o":15.32,"t":"2025-05-12T04:00:00Z","v":442006,"vw":15.218754},{"c":15.74,"h":15.845,"l":15.37,"n":1685,"o":15.37,"t":"2025-05-13T04:00:00Z","v":630201,"vw":15.668207},{"c":15.66,"h":15.73,"l":15.58,"n":1129,"o":15.63,"t":"2025-05-14T04:00:00Z","v":430431,"vw":15.650369},{"c":15.44,"h":15.44,"l":15.175,"n":1679,"o":15.42,"t":"2025-05-15T04:00:00Z","v":493638,"vw":15.324526},{"c":15.38,"h":15.46,"l":15.245,"n":981,"o":15.46,"t":"2025-05-16T04:00:00Z","v":380548,"vw":15.327398},{"c":15.13,"h":15.195,"l":15.0403,"n":1244,"o":15.18,"t":"2025-05-19T04:00:00Z","v":489828,"vw":15.112947},{"c":15.04,"h":15.19,"l":15.025,"n":915,"o":15.16,"t":"2025-05-20T04:00:00Z","v":354563,"vw":15.103029},{"c":14.71,"h":14.95,"l":14.705,"n":1114,"o":14.94,"t":"2025-05-21T04:00:00Z","v":508811,"vw":14.827493},{"c":14.58,"h":14.67,"l":14.37,"n":897,"o":14.59,"t":"2025-05-22T04:00:00Z","v":274105,"vw":14.524548},{"c":14.6,"h":14.65,"l":14.37,"n":1140,"o":14.37,"t":"2025-05-23T04:00:00Z","v":482484,"vw":14.563067},{"c":14.78,"h":14.8,"l":14.56,"n":1107,"o":14.74,"t":"2025-05-27T04:00:00Z","v":281715,"vw":14.719414},{"c":14.62,"h":14.88,"l":14.605,"n":1277,"o":14.87,"t":"2025-05-28T04:00:00Z","v":597759,"vw":14.704897},{"c":14.68,"h":14.695,"l":14.53,"n":1390,"o":14.69,"t":"2025-05-29T04:00:00Z","v":635350,"vw":14.617912},{"c":14.48,"h":14.625,"l":14.42,"n":1504,"o":14.57,"t":"2025-05-30T04:00:00Z","v":560583,"vw":14.506661},{"c":14.64,"h":14.81,"l":14.505,"n":1767,"o":14.81,"t":"2025-06-02T04:00:00Z","v":967468,"vw":14.645558},{"c":15.02,"h":15.11,"l":14.49,"n":2424,"o":14.63,"t":"2025-06-03T04:00:00Z","v":1204861,"vw":15.017297},{"c":14.75,"h":15.175,"l":14.7399,"n":2546,"o":15.01,"t":"2025-06-04T04:00:00Z","v":1406760,"vw":14.871117},{"c":14.74,"h":14.89,"l":14.675,"n":2304,"o":14.83,"t":"2025-06-05T04:00:00Z","v":1088165,"vw":14.803533},{"c":15.07,"h":15.13,"l":14.93,"n":1622,"o":14.93,"t":"2025-06-06T04:00:00Z","v":603681,"vw":15.076166},{"c":15.11,"h":15.28,"l":15.07,"n":1330,"o":15.16,"t":"2025-06-09T04:00:00Z","v":674240,"vw":15.185894},{"c":15.41,"h":15.575,"l":15.29,"n":1856,"o":15.29,"t":"2025-06-10T04:00:00Z","v":723604,"vw":15.468307},{"c":15.67,"h":15.75,"l":15.44,"n":1898,"o":15.57,"t":"2025-06-11T04:00:00Z","v":833789,"vw":15.588898},{"c":15.73,"h":15.735,"l":15.425,"n":1892,"o":15.56,"t":"2025-06-12T04:00:00Z","v":634836,"vw":15.638759},{"c":16.16,"h":16.185,"l":15.81,"n":5724,"o":16.11,"t":"2025-06-13T04:00:00Z","v":2229607,"vw":16.041565},{"c":16.07,"h":16.24,"l":15.95,"n":3389,"o":16.09,"t":"2025-06-16T04:00:00Z","v":1178704,"vw":16.011058},{"c":15.97,"h":16.14,"l":15.87,"n":4318,"o":15.97,"t":"2025-06-17T04:00:00Z","v":1825691,"vw":16.042322},{"c":15.82,"h":16.14,"l":15.81,"n":2935,"o":16.01,"t":"2025-06-18T04:00:00Z","v":1586735,"vw":15.911925},{"c":15.92,"h":15.99,"l":15.81,"n":2094,"o":15.92,"t":"2025-06-20T04:00:00Z","v":885761,"vw":15.912403},{"c":15.38,"h":16.08,"l":15.33,"n":2893,"o":16.07,"t":"2025-06-23T04:00:00Z","v":1553431,"vw":15.596942},{"c":15.34,"h":15.435,"l":15.11,"n":1993,"o":15.17,"t":"2025-06-24T04:00:00Z","v":856623,"vw":15.339368},{"c":15.17,"h":15.32,"l":15.1402,"n":2621,"o":15.32,"t":"2025-06-25T04:00:00Z","v":1226469,"vw":15.212266},{"c":15.33,"h":15.395,"l":15.11,"n":1766,"o":15.12,"t":"2025-06-26T04:00:00Z","v":533106,"vw":15.294805},{"c":15.2,"h":15.33,"l":15.07,"n":2005,"o":15.33,"t":"2025-06-27T04:00:00Z","v":787818,"vw":15.197315},{"c":15.18,"h":15.28,"l":15.125,"n":1582,"o":15.23,"t":"2025-06-30T04:00:00Z","v":904314,"vw":15.21451},{"c":15.38,"h":15.54,"l":15.055,"n":3244,"o":15.19,"t":"2025-07-01T04:00:00Z","v":2021616,"vw":15.348202},{"c":15.68,"h":15.72,"l":15.36,"n":2125,"o":15.55,"t":"2025-07-02T04:00:00Z","v":839408,"vw":15.558391},{"c":15.75,"h":15.82,"l":15.69,"n":1274,"o":15.72,"t":"2025-07-03T04:00:00Z","v":504135,"vw":15.740469},{"c":15.49,"h":15.75,"l":15.295,"n":1797,"o":15.62,"t":"2025-07-07T04:00:00Z","v":1054530,"vw":15.48315},{"c":16.05,"h":16.15,"l":15.42,"n":2916,"o":15.47,"t":"2025-07-08T04:00:00Z","v":1812518,"vw":15.992868},{"c":15.89,"h":16.07,"l":15.85,"n":1466,"o":16.01,"t":"2025-07-09T04:00:00Z","v":573089,"vw":15.921241},{"c":16.01,"h":16.02,"l":15.675,"n":1311,"o":15.8,"t":"2025-07-10T04:00:00Z","v":585271,"vw":15.94876},{"c":16.12,"h":16.18,"l":15.92,"n":801,"o":15.94,"t":"2025-07-11T04:00:00Z","v":418430,"vw":16.133203},{"c":15.83,"h":16.06,"l":15.75,"n":2130,"o":16.06,"t":"2025-07-14T04:00:00Z","v":915798,"vw":15.832405},{"c":15.47,"h":15.885,"l":15.46,"n":1496,"o":15.85,"t":"2025-07-15T04:00:00Z","v":500030,"vw":15.58261},{"c":15.23,"h":15.52,"l":15.14,"n":1050,"o":15.45,"t":"2025-07-16T04:00:00Z","v":423460,"vw":15.276991},{"c":15.53,"h":15.54,"l":15.21,"n":1028,"o":15.22,"t":"2025-07-17T04:00:00Z","v":428339,"vw":15.448291},{"c":15.53,"h":15.78,"l":15.47,"n":1862,"o":15.67,"t":"2025-07-18T04:00:00Z","v":684065,"vw":15.586271},{"c":15.27,"h":15.57,"l":15.25,"n":1487,"o":15.54,"t":"2025-07-21T04:00:00Z","v":538965,"vw":15.342118},{"c":15.48,"h":15.52,"l":15.27,"n":1018,"o":15.27,"t":"2025-07-22T04:00:00Z","v":415993,"vw":15.456951},{"c":15.73,"h":15.75,"l":15.45,"n":2139,"o":15.48,"t":"2025-07-23T04:00:00Z","v":467701,"vw":15.661128},{"c":15.84,"h":15.93,"l":15.635,"n":2777,"o":15.7,"t":"2025-07-24T04:00:00Z","v":856687,"vw":15.800852},{"c":15.82,"h":15.895,"l":15.72,"n":541,"o":15.88,"t":"2025-07-25T04:00:00Z","v":131942,"vw":15.833741},{"c":16.15,"h":16.175,"l":15.97,"n":1624,"o":15.99,"t":"2025-07-28T04:00:00Z","v":308622,"vw":16.096132},{"c":16.17,"h":16.22,"l":15.97,"n":2408,"o":16.1,"t":"2025-07-29T04:00:00Z","v":521320,"vw":16.080912},{"c":15.93,"h":16.08,"l":15.79,"n":1883,"o":16.08,"t":"2025-07-30T04:00:00Z","v":400390,"vw":15.915191},{"c":15.77,"h":16.03,"l":15.695,"n":1720,"o":15.76,"t":"2025-07-31T04:00:00Z","v":656714,"vw":15.817786},{"c":15.34,"h":15.705,"l":15.23,"n":2194,"o":15.66,"t":"2025-08-01T04:00:00Z","v":540743,"vw":15.346774},{"c":15.39,"h":15.455,"l":15.275,"n":1953,"o":15.31,"t":"2025-08-04T04:00:00Z","v":564166,"vw":15.364036},{"c":15.44,"h":15.47,"l":15.197,"n":2003,"o":15.41,"t":"2025-08-05T04:00:00Z","v":536720,"vw":15.326717},{"c":15.25,"h":15.68,"l":15.1801,"n":2134,"o":15.55,"t":"2025-08-06T04:00:00Z","v":699937,"vw":15.409897},{"c":15.19,"h":15.73,"l":15.17,"n":3596,"o":15.48,"t":"2025-08-07T04:00:00Z","v":1036862,"vw":15.380566},{"c":15.3,"h":15.51,"l":15.1772,"n":2601,"o":15.29,"t":"2025-08-08T04:00:00Z","v":1049246,"vw":15.282707},{"c":15.15,"h":15.42,"l":15.1,"n":1913,"o":15.35,"t":"2025-08-11T04:00:00Z","v":529146,"vw":15.175019},{"c":15.37,"h":15.465,"l":15.18,"n":1603,"o":15.22,"t":"2025-08-12T04:00:00Z","v":464704,"vw":15.369952},{"c":15.54,"h":15.55,"l":15.32,"n":1817,"o":15.36,"t":"2025-08-13T04:00:00Z","v":607390,"vw":15.433305},{"c":15.57,"h":15.595,"l":15.31,"n":2096,"o":15.47,"t":"2025-08-14T04:00:00Z","v":995743,"vw":15.434782},{"c":15.53,"h":15.695,"l":15.465,"n":2095,"o":15.54,"t":"2025-08-15T04:00:00Z","v":595948,"vw":15.605965},{"c":15.5,"h":15.57,"l":15.34,"n":2542,"o":15.48,"t":"2025-08-18T04:00:00Z","v":1053881,"vw":15.494763},{"c":15.47,"h":15.64,"l":15.37,"n":1928,"o":15.44,"t":"2025-08-19T04:00:00Z","v":1171252,"vw":15.475594},{"c":15.49,"h":15.6,"l":15.34,"n":2094,"o":15.5,"t":"2025-08-20T04:00:00Z","v":634663,"vw":15.472251},{"c":15.54,"h":15.6,"l":15.35,"n":1839,"o":15.46,"t":"2025-08-21T04:00:00Z","v":431322,"vw":15.500246},{"c":16.05,"h":16.095,"l":15.6,"n":2180,"o":15.6,"t":"2025-08-22T04:00:00Z","v":597126,"vw":15.994329},{"c":16.21,"h":16.23,"l":15.97,"n":1219,"o":16.03,"t":"2025-08-25T04:00:00Z","v":271847,"vw":16.147344},{"c":16.1,"h":16.18,"l":16.01,"n":952,"o":16.11,"t":"2025-08-26T04:00:00Z","v":313124,"vw":16.082124},{"c":16.35,"h":16.445,"l":16.09,"n":1565,"o":16.09,"t":"2025-08-27T04:00:00Z","v":939961,"vw":16.298079},{"c":16.55,"h":16.565,"l":16.25,"n":1821,"o":16.37,"t":"2025-08-28T04:00:00Z","v":518726,"vw":16.396668},{"c":16.57,"h":16.68,"l":16.51,"n":1366,"o":16.52,"t":"2025-08-29T04:00:00Z","v":229258,"vw":16.574565},{"c":16.67,"h":16.68,"l":16.36,"n":2048,"o":16.5,"t":"2025-09-02T04:00:00Z","v":445026,"vw":16.587076},{"c":16.21,"h":16.675,"l":16.15,"n":1639,"o":16.52,"t":"2025-09-03T04:00:00Z","v":394934,"vw":16.314069},{"c":16.45,"h":16.48,"l":16.08,"n":1372,"o":16.18,"t":"2025-09-04T04:00:00Z","v":236570,"vw":16.341255},{"c":16.15,"h":16.45,"l":16.02,"n":1673,"o":16.29,"t":"2025-09-05T04:00:00Z","v":425864,"vw":16.195257},{"c":16.01,"h":16.27,"l":15.87,"n":1548,"o":16.22,"t":"2025-09-08T04:00:00Z","v":466537,"vw":15.971584},{"c":15.99,"h":16.32,"l":15.985,"n":1756,"o":16.12,"t":"2025-09-09T04:00:00Z","v":435698,"vw":16.168611},{"c":16.4,"h":16.4,"l":15.99,"n":1589,"o":16.04,"t":"2025-09-10T04:00:00Z","v":351099,"vw":16.221466},{"c":16.3,"h":16.37,"l":16.17,"n":1311,"o":16.26,"t":"2025-09-11T04:00:00Z","v":372998,"vw":16.308755},{"c":16.16,"h":16.48,"l":16.15,"n":692,"o":16.42,"t":"2025-09-12T04:00:00Z","v":226455,"vw":16.277456},{"c":15.97,"h":16.18,"l":15.9635,"n":1286,"o":16.17,"t":"2025-09-15T04:00:00Z","v":391373,"vw":16.040985},{"c":16.39,"h":16.425,"l":16.085,"n":2342,"o":16.12,"t":"2025-09-16T04:00:00Z","v":692233,"vw":16.283767},{"c":16.34,"h":16.6,"l":16.22,"n":2800,"o":16.35,"t":"2025-09-17T04:00:00Z","v":472893,"vw":16.408942},{"c":16.3,"h":16.4,"l":16.14,"n":1345,"o":16.4,"t":"2025-09-18T04:00:00Z","v":358168,"vw":16.277272},{"c":16.02,"h":16.26,"l":15.95,"n":763,"o":16.26,"t":"2025-09-19T04:00:00Z","v":163295,"vw":16.052318},{"c":16.09,"h":16.16,"l":15.87,"n":1076,"o":15.95,"t":"2025-09-22T04:00:00Z","v":155212,"vw":16.030141},{"c":16.44,"h":16.76,"l":16.21,"n":3379,"o":16.21,"t":"2025-09-23T04:00:00Z","v":890413,"vw":16.593023},{"c":16.65,"h":16.86,"l":16.595,"n":2165,"o":16.62,"t":"2025-09-24T04:00:00Z","v":376401,"vw":16.730709},{"c":16.63,"h":16.7,"l":16.43,"n":818,"o":16.48,"t":"2025-09-25T04:00:00Z","v":184025,"vw":16.584524},{"c":16.8,"h":17.04,"l":16.6799,"n":1189,"o":16.68,"t":"2025-09-26T04:00:00Z","v":295127,"vw":16.887527},{"c":16.44,"h":16.73,"l":16.375,"n":1196,"o":16.73,"t":"2025-09-29T04:00:00Z","v":242565,"vw":16.486168},{"c":16.3,"h":16.37,"l":16.0501,"n":2827,"o":16.29,"t":"2025-09-30T04:00:00Z","v":1024572,"vw":16.226652},{"c":16.49,"h":16.5399,"l":16.2,"n":1071,"o":16.2,"t":"2025-10-01T04:00:00Z","v":400624,"vw":16.40399},{"c":16.13,"h":16.545,"l":16.12,"n":794,"o":16.46,"t":"2025-10-02T04:00:00Z","v":138955,"vw":16.320603},{"c":16.31,"h":16.365,"l":16.2099,"n":1104,"o":16.25,"t":"2025-10-03T04:00:00Z","v":213956,"vw":16.294267},{"c":16.37,"h":16.51,"l":16.32,"n":1228,"o":16.43,"t":"2025-10-06T04:00:00Z","v":254222,"vw":16.426054},{"c":16.37,"h":16.405,"l":16.15,"n":897,"o":16.36,"t":"2025-10-07T04:00:00Z","v":206772,"vw":16.264058},{"c":16.39,"h":16.39,"l":16.14,"n":1029,"o":16.39,"t":"2025-10-08T04:00:00Z","v":215032,"vw":16.27987},{"c":16.07,"h":16.57,"l":16.025,"n":1528,"o":16.41,"t":"2025-10-09T04:00:00Z","v":449540,"vw":16.146803},{"c":15.33,"h":15.99,"l":15.325,"n":2260,"o":15.95,"t":"2025-10-10T04:00:00Z","v":521901,"vw":15.650796},{"c":15.64,"h":15.65,"l":15.41,"n":2295,"o":15.54,"t":"2025-10-13T04:00:00Z","v":492927,"vw":15.548999},{"c":15.5,"h":15.64,"l":15.31,"n":2482,"o":15.34,"t":"2025-10-14T04:00:00Z","v":531062,"vw":15.527276},{"c":15.57,"h":15.74,"l":15.44,"n":2345,"o":15.67,"t":"2025-10-15T04:00:00Z","v":418563,"vw":15.56862},{"c":15.32,"h":15.65,"l":15.18,"n":4644,"o":15.65,"t":"2025-10-16T04:00:00Z","v":688762,"vw":15.366102},{"c":15.34,"h":15.41,"l":15.19,"n":3216,"o":15.33,"t":"2025-10-17T04:00:00Z","v":416526,"vw":15.299602},{"c":15.51,"h":15.625,"l":15.39,"n":1986,"o":15.42,"t":"2025-10-20T04:00:00Z","v":431809,"vw":15.493829},{"c":15.59,"h":15.695,"l":15.45,"n":3096,"o":15.6,"t":"2025-10-21T04:00:00Z","v":748831,"vw":15.598016},{"c":15.65,"h":15.755,"l":15.45,"n":3414,"o":15.61,"t":"2025-10-22T04:00:00Z","v":711409,"vw":15.613763},{"c":16.09,"h":16.14,"l":15.91,"n":4898,"o":16.01,"t":"2025-10-23T04:00:00Z","v":696676,"vw":16.026141},{"c":15.89,"h":16.17,"l":15.885,"n":1920,"o":16.17,"t":"2025-10-24T04:00:00Z","v":305360,"vw":16.004823},{"c":15.93,"h":16.07,"l":15.9,"n":2481,"o":16.01,"t":"2025-10-27T04:00:00Z","v":440128,"vw":15.977296},{"c":15.73,"h":15.905,"l":15.71,"n":2271,"o":15.87,"t":"2025-10-28T04:00:00Z","v":335756,"vw":15.784387},{"c":15.85,"h":15.955,"l":15.71,"n":3477,"o":15.72,"t":"2025-10-29T04:00:00Z","v":460717,"vw":15.847539},{"c":15.73,"h":15.96,"l":15.7,"n":3500,"o":15.78,"t":"2025-10-30T04:00:00Z","v":492661,"vw":15.839767},{"c":15.87,"h":15.94,"l":15.75,"n":3867,"o":15.82,"t":"2025-10-31T04:00:00Z","v":510516,"vw":15.843646},{"c":16,"h":16.03,"l":15.69,"n":2486,"o":15.92,"t":"2025-11-03T05:00:00Z","v":401640,"vw":15.912503},{"c":15.83,"h":15.87,"l":15.64,"n":3670,"o":15.79,"t":"2025-11-04T05:00:00Z","v":582788,"vw":15.793433},{"c":15.79,"h":16.055,"l":15.77,"n":3079,"o":15.83,"t":"2025-11-05T05:00:00Z","v":620130,"vw":15.935628},{"c":16,"h":16.215,"l":15.88,"n":4980,"o":15.96,"t":"2025-11-06T05:00:00Z","v":838725,"vw":16.046069},{"c":16.27,"h":16.27,"l":15.895,"n":2792,"o":16.04,"t":"2025-11-07T05:00:00Z","v":639895,"vw":16.100958},{"c":16.42,"h":16.455,"l":16.18,"n":2305,"o":16.39,"t":"2025-11-10T05:00:00Z","v":1025536,"vw":16.320553},{"c":16.7,"h":16.8269,"l":16.5,"n":1637,"o":16.5,"t":"2025-11-11T05:00:00Z","v":628795,"vw":16.726543},{"c":16.43,"h":16.7,"l":16.405,"n":1244,"o":16.63,"t":"2025-11-12T05:00:00Z","v":398716,"vw":16.52265},{"c":16.44,"h":16.66,"l":16.325,"n":3635,"o":16.47,"t":"2025-11-13T05:00:00Z","v":777333,"vw":16.547275},{"c":16.69,"h":16.7,"l":16.215,"n":2958,"o":16.46,"t":"2025-11-14T05:00:00Z","v":577852,"vw":16.512652},{"c":16.36,"h":16.68,"l":16.3,"n":2484,"o":16.65,"t":"2025-11-17T05:00:00Z","v":544458,"vw":16.529805},{"c":16.55,"h":16.65,"l":16.17,"n":3012,"o":16.21,"t":"2025-11-18T05:00:00Z","v":522649,"vw":16.402862},{"c":16.43,"h":16.47,"l":16.15,"n":2551,"o":16.27,"t":"2025-11-19T05:00:00Z","v":527057,"vw":16.334878},{"c":16.13,"h":16.845,"l":16.115,"n":3583,"o":16.54,"t":"2025-11-20T05:00:00Z","v":657433,"vw":16.499571},{"c":16.31,"h":16.38,"l":15.98,"n":2475,"o":16.13,"t":"2025-11-21T05:00:00Z","v":528831,"vw":16.190666},{"c":16.42,"h":16.47,"l":16.04,"n":2029,"o":16.27,"t":"2025-11-24T05:00:00Z","v":431172,"vw":16.265007},{"c":16.35,"h":16.3651,"l":16.12,"n":1947,"o":16.27,"t":"2025-11-25T05:00:00Z","v":338344,"vw":16.280522},{"c":16.55,"h":16.69,"l":16.36,"n":1505,"o":16.39,"t":"2025-11-26T05:00:00Z","v":244996,"vw":16.575185},{"c":16.83,"h":16.87,"l":16.54,"n":902,"o":16.57,"t":"2025-11-28T05:00:00Z","v":157728,"vw":16.793424},{"c":17,"h":17.11,"l":16.79,"n":1312,"o":16.82,"t":"2025-12-01T05:00:00Z","v":235360,"vw":17.00808},{"c":16.77,"h":16.99,"l":16.68,"n":1476,"o":16.99,"t":"2025-12-02T05:00:00Z","v":256050,"vw":16.783417},{"c":17.23,"h":17.24,"l":16.9,"n":818,"o":16.9,"t":"2025-12-03T05:00:00Z","v":404886,"vw":17.121708},{"c":17.3,"h":17.3599,"l":17.175,"n":691,"o":17.24,"t":"2025-12-04T05:00:00Z","v":112656,"vw":17.278773},{"c":17.32,"h":17.62,"l":17.31,"n":1267,"o":17.32,"t":"2025-12-05T05:00:00Z","v":157211,"vw":17.475874},{"c":17.08,"h":17.31,"l":17.06,"n":1211,"o":17.2,"t":"2025-12-08T05:00:00Z","v":189690,"vw":17.147267},{"c":17.15,"h":17.2551,"l":17.03,"n":1359,"o":17.07,"t":"2025-12-09T05:00:00Z","v":202210,"vw":17.164525},{"c":17.36,"h":17.39,"l":17.01,"n":1988,"o":17.14,"t":"2025-12-10T05:00:00Z","v":276918,"vw":17.207882},{"c":17.19,"h":17.31,"l":17.135,"n":1890,"o":17.19,"t":"2025-12-11T05:00:00Z","v":302113,"vw":17.213301},{"c":16.88,"h":17.215,"l":16.86,"n":1526,"o":17.17,"t":"2025-12-12T05:00:00Z","v":255696,"vw":16.977237},{"c":16.65,"h":16.92,"l":16.51,"n":1529,"o":16.92,"t":"2025-12-15T05:00:00Z","v":246585,"vw":16.652036},{"c":16.09,"h":16.48,"l":16.025,"n":2387,"o":16.48,"t":"2025-12-16T05:00:00Z","v":354675,"vw":16.136796},{"c":16.51,"h":16.535,"l":16.195,"n":1993,"o":16.24,"t":"2025-12-17T05:00:00Z","v":296468,"vw":16.337302},{"c":16.14,"h":16.5,"l":16.09,"n":2263,"o":16.5,"t":"2025-12-18T05:00:00Z","v":900062,"vw":16.351191},{"c":16.2,"h":16.345,"l":16.18,"n":1418,"o":16.18,"t":"2025-12-19T05:00:00Z","v":262810,"vw":16.246608},{"c":16.4,"h":16.57,"l":16.37,"n":1203,"o":16.38,"t":"2025-12-22T05:00:00Z","v":213256,"vw":16.418458},{"c":16.42,"h":16.505,"l":16.29,"n":791,"o":16.47,"t":"2025-12-23T05:00:00Z","v":99159,"vw":16.374838},{"c":16.33,"h":16.39,"l":16.29,"n":718,"o":16.38,"t":"2025-12-24T05:00:00Z","v":78953,"vw":16.350493},{"c":16.25,"h":16.34,"l":16.15,"n":1310,"o":16.3,"t":"2025-12-26T05:00:00Z","v":171193,"vw":16.237386},{"c":16.42,"h":16.46,"l":16.305,"n":2015,"o":16.36,"t":"2025-12-29T05:00:00Z","v":340998,"vw":16.407284},{"c":16.59,"h":16.64,"l":16.52,"n":1304,"o":16.52,"t":"2025-12-30T05:00:00Z","v":164291,"vw":16.587226},{"c":16.47,"h":16.5745,"l":16.41,"n":1155,"o":16.57,"t":"2025-12-31T05:00:00Z","v":194964,"vw":16.45825},{"c":16.85,"h":16.92,"l":16.37,"n":2446,"o":16.48,"t":"2026-01-02T05:00:00Z","v":596226,"vw":16.611015},{"c":16.87,"h":17.3,"l":16.49,"n":7831,"o":17.26,"t":"2026-01-05T05:00:00Z","v":1043530,"vw":16.770105},{"c":16.59,"h":16.95,"l":16.53,"n":4107,"o":16.89,"t":"2026-01-06T05:00:00Z","v":620832,"vw":16.709435},{"c":16.375,"h":16.65,"l":16.3156,"n":3720,"o":16.65,"t":"2026-01-07T05:00:00Z","v":500324,"vw":16.444539},{"c":16.89,"h":17.04,"l":16.46,"n":3993,"o":16.46,"t":"2026-01-08T05:00:00Z","v":473690,"vw":16.718161},{"c":16.78,"h":17.01,"l":16.755,"n":2649,"o":16.96,"t":"2026-01-09T05:00:00Z","v":582759,"vw":16.823213},{"c":16.72,"h":16.82,"l":16.645,"n":1992,"o":16.8,"t":"2026-01-12T05:00:00Z","v":304256,"vw":16.731138},{"c":16.98,"h":17.11,"l":16.85,"n":2835,"o":16.85,"t":"2026-01-13T05:00:00Z","v":572929,"vw":16.999143},{"c":17.23,"h":17.48,"l":17.02,"n":5389,"o":17.02,"t":"2026-01-14T05:00:00Z","v":1148590,"vw":17.296479},{"c":17.05,"h":17.28,"l":16.87,"n":4643,"o":17.08,"t":"2026-01-15T05:00:00Z","v":977831,"vw":17.133131},{"c":17.06,"h":17.09,"l":16.98,"n":1977,"o":17.05,"t":"2026-01-16T05:00:00Z","v":323435,"vw":17.037765},{"c":17.02,"h":17.34,"l":16.955,"n":3656,"o":17.25,"t":"2026-01-20T05:00:00Z","v":579661,"vw":17.114977},{"c":17.58,"h":17.73,"l":17.36,"n":5987,"o":17.36,"t":"2026-01-21T05:00:00Z","v":1446113,"vw":17.523982},{"c":17.6,"h":17.62,"l":17.46,"n":3417,"o":17.54,"t":"2026-01-22T05:00:00Z","v":604119,"vw":17.535397},{"c":17.71,"h":18.03,"l":17.675,"n":3024,"o":17.86,"t":"2026-01-23T05:00:00Z","v":536980,"vw":17.829027},{"c":17.75,"h":17.93,"l":17.58,"n":2107,"o":17.93,"t":"2026-01-26T05:00:00Z","v":419454,"vw":17.703384},{"c":17.92,"h":17.97,"l":17.73,"n":1933,"o":17.81,"t":"2026-01-27T05:00:00Z","v":333530,"vw":17.839359},{"c":18.05,"h":18.085,"l":17.84,"n":3386,"o":18.03,"t":"2026-01-28T05:00:00Z","v":635175,"vw":17.956324},{"c":18.22,"h":18.66,"l":18.18,"n":8187,"o":18.45,"t":"2026-01-29T05:00:00Z","v":1299141,"vw":18.359032},{"c":18.35,"h":18.37,"l":17.975,"n":5677,"o":18.18,"t":"2026-01-30T05:00:00Z","v":1026262,"vw":18.160556},{"c":17.91,"h":18.085,"l":17.765,"n":4741,"o":17.84,"t":"2026-02-02T05:00:00Z","v":993321,"vw":17.974465},{"c":18.4,"h":18.405,"l":17.83,"n":6269,"o":17.93,"t":"2026-02-03T05:00:00Z","v":1193680,"vw":18.163775},{"c":18.98,"h":19,"l":18.57,"n":6548,"o":18.57,"t":"2026-02-04T05:00:00Z","v":1284889,"vw":18.832906},{"c":18.66,"h":18.8,"l":18.345,"n":4588,"o":18.73,"t":"2026-02-05T05:00:00Z","v":981207,"vw":18.574711},{"c":19.11,"h":19.16,"l":18.74,"n":2567,"o":18.77,"t":"2026-02-06T05:00:00Z","v":430374,"vw":19.071997},{"c":19.15,"h":19.21,"l":18.95,"n":1558,"o":19,"t":"2026-02-09T05:00:00Z","v":263797,"vw":19.113557},{"c":19.03,"h":19.16,"l":18.94,"n":2243,"o":19.16,"t":"2026-02-10T05:00:00Z","v":677071,"vw":19.027826},{"c":19.54,"h":19.545,"l":19.25,"n":2072,"o":19.31,"t":"2026-02-11T05:00:00Z","v":458528,"vw":19.438318},{"c":19.14,"h":19.565,"l":18.9,"n":4466,"o":19.48,"t":"2026-02-12T05:00:00Z","v":914808,"vw":19.167173},{"c":19.43,"h":19.54,"l":19.065,"n":2866,"o":19.12,"t":"2026-02-13T05:00:00Z","v":578553,"vw":19.361201},{"c":19.22,"h":19.64,"l":18.91,"n":2533,"o":19.52,"t":"2026-02-17T05:00:00Z","v":734202,"vw":19.142748},{"c":19.6,"h":19.63,"l":19.37,"n":3346,"o":19.37,"t":"2026-02-18T05:00:00Z","v":1166168,"vw":19.497233},{"c":19.88,"h":20.12,"l":19.71,"n":3301,"o":19.81,"t":"2026-02-19T05:00:00Z","v":926984,"vw":19.872409},{"c":19.94,"h":19.95,"l":19.69,"n":2941,"o":19.87,"t":"2026-02-20T05:00:00Z","v":618595,"vw":19.846174},{"c":19.79,"h":20.225,"l":19.69,"n":3001,"o":19.98,"t":"2026-02-23T05:00:00Z","v":528697,"vw":19.930091},{"c":19.8,"h":19.83,"l":19.54,"n":3062,"o":19.83,"t":"2026-02-24T05:00:00Z","v":459092,"vw":19.672127},{"c":19.61,"h":19.85,"l":19.36,"n":1944,"o":19.85,"t":"2026-02-25T05:00:00Z","v":448492,"vw":19.519354},{"c":19.74,"h":19.94,"l":19.28,"n":4461,"o":19.43,"t":"2026-02-26T05:00:00Z","v":925640,"vw":19.720246},{"c":20.1,"h":20.15,"l":19.72,"n":1580,"o":19.94,"t":"2026-02-27T05:00:00Z","v":362790,"vw":19.946593},{"c":20.6,"h":20.78,"l":20.16,"n":4994,"o":20.77,"t":"2026-03-02T05:00:00Z","v":1675148,"vw":20.504606},{"c":20.33,"h":20.77,"l":20.18,"n":4910,"o":20.76,"t":"2026-03-03T05:00:00Z","v":1057799,"vw":20.39684},{"c":20.27,"h":20.3167,"l":19.885,"n":3506,"o":20.1,"t":"2026-03-04T05:00:00Z","v":798055,"vw":20.126512},{"c":20.44,"h":20.66,"l":20.295,"n":5309,"o":20.41,"t":"2026-03-05T05:00:00Z","v":1187853,"vw":20.470164},{"c":20.46,"h":20.76,"l":20.36,"n":4859,"o":20.72,"t":"2026-03-06T05:00:00Z","v":1040781,"vw":20.518504},{"c":20.5,"h":20.79,"l":20.33,"n":6257,"o":20.66,"t":"2026-03-09T04:00:00Z","v":1666909,"vw":20.539138},{"c":20.18,"h":20.57,"l":20.1,"n":6840,"o":20.35,"t":"2026-03-10T04:00:00Z","v":1573920,"vw":20.296198},{"c":20.73,"h":20.745,"l":20.19,"n":3133,"o":20.19,"t":"2026-03-11T04:00:00Z","v":713721,"vw":20.459645},{"c":20.72,"h":20.97,"l":20.7,"n":3116,"o":20.81,"t":"2026-03-12T04:00:00Z","v":497305,"vw":20.837052},{"c":20.83,"h":20.88,"l":20.57,"n":1966,"o":20.66,"t":"2026-03-13T04:00:00Z","v":342689,"vw":20.748925},{"c":20.9,"h":21.03,"l":20.63,"n":1971,"o":20.85,"t":"2026-03-16T04:00:00Z","v":431858,"vw":20.896662},{"c":21.2,"h":21.365,"l":21.03,"n":2025,"o":21.06,"t":"2026-03-17T04:00:00Z","v":434612,"vw":21.217628},{"c":21.31,"h":21.365,"l":21.12,"n":1603,"o":21.24,"t":"2026-03-18T04:00:00Z","v":350431,"vw":21.245251},{"c":21.71,"h":21.93,"l":21.46,"n":2892,"o":21.46,"t":"2026-03-19T04:00:00Z","v":1316276,"vw":21.811115},{"c":21.73,"h":22.05,"l":21.66,"n":2139,"o":21.76,"t":"2026-03-20T04:00:00Z","v":696737,"vw":21.877465},{"c":21.85,"h":22.03,"l":21.24,"n":2623,"o":21.36,"t":"2026-03-23T04:00:00Z","v":988678,"vw":21.874983},{"c":22.42,"h":22.59,"l":21.97,"n":1662,"o":22.03,"t":"2026-03-24T04:00:00Z","v":399376,"vw":22.43397},{"c":22.57,"h":22.6197,"l":22.24,"n":4141,"o":22.24,"t":"2026-03-25T04:00:00Z","v":3213887,"vw":22.513906},{"c":22.88,"h":23.04,"l":22.56,"n":4722,"o":22.58,"t":"2026-03-26T04:00:00Z","v":2881391,"vw":22.848523},{"c":23.18,"h":23.265,"l":22.86,"n":5075,"o":22.98,"t":"2026-03-27T04:00:00Z","v":32952961,"vw":23.177447},{"c":22.77,"h":23.43,"l":22.675,"n":4296,"o":23.35,"t":"2026-03-30T04:00:00Z","v":2152394,"vw":22.910686},{"c":22.46,"h":23.07,"l":22.05,"n":7700,"o":22.82,"t":"2026-03-31T04:00:00Z","v":2167655,"vw":22.498446},{"c":21.78,"h":22.31,"l":21.565,"n":7984,"o":21.96,"t":"2026-04-01T04:00:00Z","v":2464111,"vw":21.7949},{"c":22.02,"h":22.55,"l":21.87,"n":3617,"o":22.39,"t":"2026-04-02T04:00:00Z","v":1428133,"vw":22.122264},{"c":22.12,"h":22.19,"l":21.92,"n":1986,"o":21.99,"t":"2026-04-06T04:00:00Z","v":501859,"vw":22.041967},{"c":22.26,"h":22.48,"l":22.17,"n":3009,"o":22.19,"t":"2026-04-07T04:00:00Z","v":688073,"vw":22.293433},{"c":21.57,"h":21.645,"l":20.81,"n":3793,"o":21.1,"t":"2026-04-08T04:00:00Z","v":894050,"vw":21.291474},{"c":21.26,"h":21.88,"l":21.17,"n":3919,"o":21.59,"t":"2026-04-09T04:00:00Z","v":1513150,"vw":21.423756},{"c":21.28,"h":21.37,"l":21.025,"n":2007,"o":21.17,"t":"2026-04-10T04:00:00Z","v":531835,"vw":21.244955},{"c":21.25,"h":21.57,"l":21.08,"n":1730,"o":21.49,"t":"2026-04-13T04:00:00Z","v":396365,"vw":21.310758},{"c":20.74,"h":21.06,"l":20.645,"n":2200,"o":21.06,"t":"2026-04-14T04:00:00Z","v":963084,"vw":20.738525},{"c":20.74,"h":20.895,"l":20.54,"n":2164,"o":20.68,"t":"2026-04-15T04:00:00Z","v":574749,"vw":20.698166},{"c":21.06,"h":21.1101,"l":20.77,"n":1810,"o":20.77,"t":"2026-04-16T04:00:00Z","v":746841,"vw":21.019972},{"c":20.44,"h":20.5,"l":19.9,"n":4461,"o":20.28,"t":"2026-04-17T04:00:00Z","v":1392864,"vw":20.196086},{"c":20.52,"h":20.67,"l":20.34,"n":2860,"o":20.52,"t":"2026-04-20T04:00:00Z","v":708531,"vw":20.570764},{"c":20.82,"h":20.86,"l":20.525,"n":2579,"o":20.61,"t":"2026-04-21T04:00:00Z","v":805304,"vw":20.715809},{"c":21.18,"h":21.235,"l":21,"n":2625,"o":21.05,"t":"2026-04-22T04:00:00Z","v":947591,"vw":21.118372},{"c":21.39,"h":21.46,"l":21.2,"n":2766,"o":21.32,"t":"2026-04-23T04:00:00Z","v":531369,"vw":21.35582},{"c":21.36,"h":21.4,"l":21.135,"n":1871,"o":21.32,"t":"2026-04-24T04:00:00Z","v":729746,"vw":21.246231},{"c":21.49,"h":21.74,"l":21.39,"n":1414,"o":21.52,"t":"2026-04-27T04:00:00Z","v":609121,"vw":21.523026},{"c":21.75,"h":21.855,"l":21.63,"n":2204,"o":21.76,"t":"2026-04-28T04:00:00Z","v":594326,"vw":21.7583},{"c":22.24,"h":22.24,"l":21.96,"n":1821,"o":22.03,"t":"2026-04-29T04:00:00Z","v":534408,"vw":22.161317},{"c":22.54,"h":22.55,"l":21.82,"n":3158,"o":21.95,"t":"2026-04-30T04:00:00Z","v":545604,"vw":22.337704},{"c":22.36,"h":22.47,"l":21.96,"n":3081,"o":22.39,"t":"2026-05-01T04:00:00Z","v":818091,"vw":22.297567},{"c":22.68,"h":22.7,"l":22.29,"n":2658,"o":22.39,"t":"2026-05-04T04:00:00Z","v":692357,"vw":22.579878},{"c":22.69,"h":22.84,"l":22.49,"n":2656,"o":22.6,"t":"2026-05-05T04:00:00Z","v":468828,"vw":22.678162},{"c":21.7,"h":22.13,"l":21.6643,"n":4283,"o":21.89,"t":"2026-05-06T04:00:00Z","v":1215950,"vw":21.808875},{"c":21.18,"h":21.27,"l":20.92,"n":5286,"o":21.27,"t":"2026-05-07T04:00:00Z","v":1164771,"vw":21.109975},{"c":21.11,"h":21.29,"l":21,"n":4206,"o":21.2,"t":"2026-05-08T04:00:00Z","v":6530493,"vw":21.119992},{"c":21.56,"h":21.65,"l":21.33,"n":2169,"o":21.37,"t":"2026-05-11T04:00:00Z","v":400894,"vw":21.532461},{"c":21.65,"h":21.77,"l":21.46,"n":1877,"o":21.77,"t":"2026-05-12T04:00:00Z","v":368948,"vw":21.616999},{"c":21.67,"h":21.71,"l":21.45,"n":1887,"o":21.71,"t":"2026-05-13T04:00:00Z","v":288741,"vw":21.576709},{"c":21.84,"h":21.89,"l":21.6,"n":1648,"o":21.62,"t":"2026-05-14T04:00:00Z","v":317812,"vw":21.779776},{"c":22.27,"h":22.3,"l":21.92,"n":2215,"o":21.95,"t":"2026-05-15T04:00:00Z","v":573931,"vw":22.141639},{"c":22.56,"h":22.635,"l":22.055,"n":2613,"o":22.22,"t":"2026-05-18T04:00:00Z","v":577551,"vw":22.460334},{"c":22.74,"h":22.8,"l":22.44,"n":1961,"o":22.62,"t":"2026-05-19T04:00:00Z","v":268787,"vw":22.64515},{"c":22.43,"h":22.92,"l":22.32,"n":3835,"o":22.69,"t":"2026-05-20T04:00:00Z","v":637153,"vw":22.562438},{"c":22.15,"h":22.68,"l":22.05,"n":3940,"o":22.62,"t":"2026-05-21T04:00:00Z","v":785928,"vw":22.233274},{"c":22.32,"h":22.35,"l":22.0402,"n":1848,"o":22.08,"t":"2026-05-22T04:00:00Z","v":435013,"vw":22.198802},{"c":21.83,"h":22.41,"l":21.815,"n":1820,"o":22.15,"t":"2026-05-26T04:00:00Z","v":297452,"vw":22.09663},{"c":21.51,"h":21.74,"l":21.36,"n":2238,"o":21.51,"t":"2026-05-27T04:00:00Z","v":566718,"vw":21.583215},{"c":21.64,"h":21.8,"l":21.5,"n":1906,"o":21.69,"t":"2026-05-28T04:00:00Z","v":876928,"vw":21.682686},{"c":21.5,"h":21.66,"l":21.305,"n":2975,"o":21.56,"t":"2026-05-29T04:00:00Z","v":896378,"vw":21.467703},{"c":21.81,"h":22.045,"l":21.71,"n":2354,"o":21.71,"t":"2026-06-01T04:00:00Z","v":1119967,"vw":21.856572},{"c":22.08,"h":22.155,"l":21.69,"n":1855,"o":21.69,"t":"2026-06-02T04:00:00Z","v":307067,"vw":22.029789},{"c":22.32,"h":22.5,"l":22.085,"n":2012,"o":22.18,"t":"2026-06-03T04:00:00Z","v":961464,"vw":22.368655},{"c":22.37,"h":22.45,"l":22.03,"n":2149,"o":22.13,"t":"2026-06-04T04:00:00Z","v":382849,"vw":22.300491},{"c":21.54,"h":22.24,"l":21.52,"n":3728,"o":22.24,"t":"2026-06-05T04:00:00Z","v":513337,"vw":21.842528},{"c":21.79,"h":22.015,"l":21.73,"n":1739,"o":21.73,"t":"2026-06-08T04:00:00Z","v":458452,"vw":21.838214},{"c":21.34,"h":21.74,"l":21.035,"n":2554,"o":21.72,"t":"2026-06-09T04:00:00Z","v":623087,"vw":21.271215},{"c":21.62,"h":21.895,"l":21.43,"n":2165,"o":21.43,"t":"2026-06-10T04:00:00Z","v":297967,"vw":21.72397},{"c":21.35,"h":21.87,"l":21.275,"n":3464,"o":21.83,"t":"2026-06-11T04:00:00Z","v":928695,"vw":21.570374},{"c":21.545,"h":21.72,"l":21.2,"n":3143,"o":21.28,"t":"2026-06-12T04:00:00Z","v":753630,"vw":21.614424},{"c":20.89,"h":21.065,"l":20.82,"n":2400,"o":20.82,"t":"2026-06-15T04:00:00Z","v":573710,"vw":20.99328},{"c":20.69,"h":20.83,"l":20.6,"n":2146,"o":20.64,"t":"2026-06-16T04:00:00Z","v":572451,"vw":20.693923},{"c":20.42,"h":20.71,"l":20.36,"n":3614,"o":20.63,"t":"2026-06-17T04:00:00Z","v":737759,"vw":20.55595},{"c":20.17,"h":20.37,"l":19.98,"n":3430,"o":20.3,"t":"2026-06-18T04:00:00Z","v":1033752,"vw":20.119356},{"c":20.55,"h":20.55,"l":20.15,"n":1928,"o":20.32,"t":"2026-06-22T04:00:00Z","v":750194,"vw":20.321579},{"c":20.57,"h":20.66,"l":20.365,"n":2616,"o":20.4,"t":"2026-06-23T04:00:00Z","v":705446,"vw":20.599446},{"c":20.28,"h":20.41,"l":20.07,"n":4624,"o":20.26,"t":"2026-06-24T04:00:00Z","v":2239641,"vw":20.24368},{"c":20.42,"h":20.48,"l":20.05,"n":12376,"o":20.16,"t":"2026-06-25T04:00:00Z","v":5010449,"vw":20.357996},{"c":20.31,"h":20.56,"l":20.25,"n":8990,"o":20.32,"t":"2026-06-26T04:00:00Z","v":59869973,"vw":20.321075},{"c":20.26,"h":20.53,"l":20.22,"n":5955,"o":20.45,"t":"2026-06-29T04:00:00Z","v":2651821,"vw":20.367369},{"c":20.23,"h":20.54,"l":20.215,"n":6632,"o":20.4,"t":"2026-06-30T04:00:00Z","v":2263428,"vw":20.392854},{"c":20.01,"h":20.33,"l":19.975,"n":3473,"o":20.19,"t":"2026-07-01T04:00:00Z","v":1474228,"vw":20.089598},{"c":20.15,"h":20.33,"l":19.99,"n":2571,"o":20.15,"t":"2026-07-02T04:00:00Z","v":375543,"vw":20.118095},{"c":20.16,"h":20.325,"l":20.11,"n":1748,"o":20.12,"t":"2026-07-06T04:00:00Z","v":328811,"vw":20.205203},{"c":20.59,"h":20.69,"l":20.26,"n":2339,"o":20.26,"t":"2026-07-07T04:00:00Z","v":821661,"vw":20.409028},{"c":20.97,"h":21.05,"l":20.65,"n":2478,"o":20.88,"t":"2026-07-08T04:00:00Z","v":595882,"vw":20.886972},{"c":20.65,"h":20.895,"l":20.62,"n":1896,"o":20.83,"t":"2026-07-09T04:00:00Z","v":488529,"vw":20.730722},{"c":20.62,"h":20.74,"l":20.36,"n":1897,"o":20.69,"t":"2026-07-10T04:00:00Z","v":401225,"vw":20.541776},{"c":21.08,"h":21.1934,"l":20.87,"n":2298,"o":20.87,"t":"2026-07-13T04:00:00Z","v":444516,"vw":21.037924},{"c":21.125,"h":21.28,"l":20.86,"n":2018,"o":21.25,"t":"2026-07-14T04:00:00Z","v":575271,"vw":21.037481},{"c":21.01,"h":21.26,"l":20.75,"n":2525,"o":21.135,"t":"2026-07-15T04:00:00Z","v":508003,"vw":20.982618},{"c":21.1,"h":21.26,"l":21.05,"n":2723,"o":21.06,"t":"2026-07-16T04:00:00Z","v":506287,"vw":21.130601},{"c":21.36,"h":21.455,"l":21.1294,"n":2206,"o":21.33,"t":"2026-07-17T04:00:00Z","v":531634,"vw":21.297073},{"c":21.33,"h":21.54,"l":21.225,"n":2254,"o":21.3,"t":"2026-07-20T04:00:00Z","v":348099,"vw":21.388604},{"c":21.68,"h":21.68,"l":21.325,"n":1738,"o":21.46,"t":"2026-07-21T04:00:00Z","v":353859,"vw":21.514316},{"c":22.07,"h":22.22,"l":21.98,"n":1563,"o":22.05,"t":"2026-07-22T04:00:00Z","v":388347,"vw":22.102674},{"c":21.99,"h":22.435,"l":21.94,"n":1508,"o":22.43,"t":"2026-07-23T04:00:00Z","v":286206,"vw":22.23653},{"c":22.04,"h":22.38,"l":21.99,"n":1784,"o":22.045,"t":"2026-07-24T04:00:00Z","v":290811,"vw":22.163766},{"c":21.49,"h":21.925,"l":21.455,"n":1705,"o":21.66,"t":"2026-07-27T04:00:00Z","v":411559,"vw":21.670113},{"c":21.15,"h":21.61,"l":21.055,"n":1942,"o":21.49,"t":"2026-07-28T04:00:00Z","v":350053,"vw":21.258997},{"c":21.61,"h":21.72,"l":21.55,"n":3426,"o":21.71,"t":"2026-07-29T04:00:00Z","v":552237,"vw":21.648487},{"c":21.78,"h":21.79,"l":21.43,"n":2246,"o":21.47,"t":"2026-07-30T04:00:00Z","v":346892,"vw":21.597463},{"c":22.11,"h":22.13,"l":21.65,"n":1711,"o":21.91,"t":"2026-07-31T04:00:00Z","v":218386,"vw":21.903031},{"c":21.94,"h":22.11,"l":21.6,"n":2074,"o":21.77,"t":"2026-08-03T04:00:00Z","v":392363,"vw":21.867267},{"c":21.83,"h":21.885,"l":21.39,"n":2458,"o":21.61,"t":"2026-08-04T04:00:00Z","v":367724,"vw":21.731158},{"c":21.16,"h":21.85,"l":21.155,"n":1603,"o":21.84,"t":"2026-08-05T04:00:00Z","v":352991,"vw":21.394806},{"c":21.54,"h":21.66,"l":21.39,"n":2304,"o":21.55,"t":"2026-08-06T04:00:00Z","v":386196,"vw":21.521853},{"c":21.44,"h":21.67,"l":21.285,"n":3016,"o":21.46,"t":"2026-08-07T04:00:00Z","v":368660,"vw":21.448914},{"c":22.505,"h":22.515,"l":21.76,"n":3310,"o":21.76,"t":"2026-08-10T04:00:00Z","v":473006,"vw":22.160873},{"c":22.75,"h":22.785,"l":22.43,"n":2627,"o":22.46,"t":"2026-08-11T04:00:00Z","v":296366,"vw":22.640971},{"c":22.62,"h":22.76,"l":22.56,"n":2325,"o":22.71,"t":"2026-08-12T04:00:00Z","v":233340,"vw":22.638518},{"c":22.59,"h":22.61,"l":22.28,"n":4087,"o":22.44,"t":"2026-08-13T04:00:00Z","v":475644,"vw":22.486871},{"c":22.95,"h":23.06,"l":22.67,"n":3228,"o":22.72,"t":"2026-08-14T04:00:00Z","v":413102,"vw":22.908854},{"c":23.12,"h":23.13,"l":22.85,"n":3254,"o":23.03,"t":"2026-08-17T04:00:00Z","v":510842,"vw":22.975692},{"c":23.36,"h":23.39,"l":23.15,"n":2538,"o":23.39,"t":"2026-08-18T04:00:00Z","v":299652,"vw":23.299783},{"c":23.45,"h":23.65,"l":23.4,"n":2771,"o":23.51,"t":"2026-08-19T04:00:00Z","v":308283,"vw":23.524927},{"c":23.58,"h":23.97,"l":23.5,"n":2632,"o":23.71,"t":"2026-08-20T04:00:00Z","v":303113,"vw":23.714095},{"c":23.6,"h":23.76,"l":23.48,"n":2829,"o":23.63,"t":"2026-08-21T04:00:00Z","v":322253,"vw":23.625145},{"c":23.34,"h":23.595,"l":23.09,"n":2650,"o":23.48,"t":"2026-08-24T04:00:00Z","v":267497,"vw":23.302095},{"c":22.98,"h":23.24,"l":22.96,"n":3055,"o":23.04,"t":"2026-08-25T04:00:00Z","v":451766,"vw":23.116545},{"c":23.16,"h":23.33,"l":22.73,"n":2964,"o":22.77,"t":"2026-08-26T04:00:00Z","v":385580,"vw":23.157632},{"c":23.37,"h":23.475,"l":22.9,"n":2688,"o":23.19,"t":"2026-08-27T04:00:00Z","v":275549,"vw":23.204662},{"c":23.41,"h":23.55,"l":23.26,"n":2740,"o":23.4,"t":"2026-08-28T04:00:00Z","v":268074,"vw":23.37165},{"c":23.755,"h":24.02,"l":23.47,"n":3101,"o":23.85,"t":"2026-08-31T04:00:00Z","v":425222,"vw":23.705593},{"c":24.05,"h":24.07,"l":23.81,"n":3590,"o":24.07,"t":"2026-09-01T04:00:00Z","v":493919,"vw":23.964235},{"c":24.21,"h":24.34,"l":23.88,"n":2926,"o":23.88,"t":"2026-09-02T04:00:00Z","v":276152,"vw":24.128457},{"c":24.1,"h":24.34,"l":24.075,"n":3008,"o":24.22,"t":"2026-09-03T04:00:00Z","v":464925,"vw":24.180525},{"c":23.86,"h":23.965,"l":23.625,"n":2923,"o":23.93,"t":"2026-09-04T04:00:00Z","v":340593,"vw":23.849985},{"c":24.05,"h":24.335,"l":23.97,"n":2874,"o":24.17,"t":"2026-09-08T04:00:00Z","v":535727,"vw":24.161519},{"c":24.12,"h":24.38,"l":24.015,"n":3680,"o":24.32,"t":"2026-09-09T04:00:00Z","v":459983,"vw":24.1585},{"c":24.04,"h":24.39,"l":23.74,"n":3643,"o":24.39,"t":"2026-09-10T04:00:00Z","v":545113,"vw":24.026389},{"c":24.01,"h":24.225,"l":23.87,"n":4066,"o":23.95,"t":"2026-09-11T04:00:00Z","v":852348,"vw":24.01427},{"c":23.8,"h":24.37,"l":23.7,"n":4869,"o":24.27,"t":"2026-09-14T04:00:00Z","v":870045,"vw":24.002716},{"c":24.35,"h":24.465,"l":23.93,"n":2388,"o":23.93,"t":"2026-09-15T04:00:00Z","v":407384,"vw":24.182992},{"c":23.34,"h":24.04,"l":23.2,"n":3329,"o":24.03,"t":"2026-09-16T04:00:00Z","v":684278,"vw":23.538284},{"c":23.52,"h":23.56,"l":23.2,"n":2113,"o":23.24,"t":"2026-09-17T04:00:00Z","v":279995,"vw":23.42406},{"c":23.32,"h":23.53,"l":23.315,"n":1843,"o":23.53,"t":"2026-09-18T04:00:00Z","v":402623,"vw":23.424484},{"c":22.83,"h":23.21,"l":22.78,"n":2910,"o":23.09,"t":"2026-09-21T04:00:00Z","v":493264,"vw":22.901255},{"c":22.53,"h":22.93,"l":22.42,"n":2214,"o":22.56,"t":"2026-09-22T04:00:00Z","v":401343,"vw":22.685475},{"c":22.72,"h":22.99,"l":22.65,"n":3129,"o":22.7,"t":"2026-09-23T04:00:00Z","v":558703,"vw":22.83038},{"c":22.63,"h":22.88,"l":22.53,"n":3299,"o":22.77,"t":"2026-09-24T04:00:00Z","v":474463,"vw":22.667298},{"c":22.37,"h":22.48,"l":22.2,"n":4019,"o":22.36,"t":"2026-09-25T04:00:00Z","v":520779,"vw":22.31282},{"c":22.16,"h":22.59,"l":22.145,"n":3901,"o":22.59,"t":"2026-09-28T04:00:00Z","v":650023,"vw":22.279914},{"c":21.92,"h":22.07,"l":21.79,"n":3044,"o":21.86,"t":"2026-09-29T04:00:00Z","v":506680,"vw":21.935248},{"c":21.85,"h":22.12,"l":21.82,"n":2476,"o":22.04,"t":"2026-09-30T04:00:00Z","v":650691,"vw":22.010694},{"c":22.38,"h":22.4,"l":21.74,"n":4122,"o":21.81,"t":"2026-10-01T04:00:00Z","v":742747,"vw":22.206019},{"c":22.5,"h":22.54,"l":22.15,"n":2694,"o":22.15,"t":"2026-10-02T04:00:00Z","v":383948,"vw":22.411974},{"c":22.8,"h":22.97,"l":22.23,"n":2543,"o":22.45,"t":"2026-10-05T04:00:00Z","v":350994,"vw":22.724687},{"c":22.98,"h":23.06,"l":22.62,"n":1923,"o":22.67,"t":"2026-10-06T04:00:00Z","v":265555,"vw":22.873485},{"c":22.82,"h":23.17,"l":22.655,"n":1918,"o":23.03,"t":"2026-10-07T04:00:00Z","v":286749,"vw":22.824164},{"c":23.41,"h":23.46,"l":23.115,"n":4514,"o":23.14,"t":"2026-10-08T04:00:00Z","v":1014533,"vw":23.316945},{"c":23.34,"h":23.65,"l":23.31,"n":2858,"o":23.34,"t":"2026-10-09T04:00:00Z","v":560513,"vw":23.46439},{"c":23.61,"h":23.81,"l":23.502,"n":3293,"o":23.6,"t":"2026-10-12T04:00:00Z","v":592817,"vw":23.620956},{"c":24.16,"h":24.165,"l":23.71,"n":3318,"o":23.75,"t":"2026-10-13T04:00:00Z","v":991540,"vw":24.011606},{"c":23.92,"h":24.26,"l":23.875,"n":3212,"o":24.21,"t":"2026-10-14T04:00:00Z","v":756174,"vw":23.967416},{"c":23.63,"h":23.92,"l":23.42,"n":4275,"o":23.92,"t":"2026-10-15T04:00:00Z","v":935563,"vw":23.60629},{"c":24.26,"h":24.275,"l":23.77,"n":3775,"o":23.82,"t":"2026-10-16T04:00:00Z","v":1074974,"vw":24.083166},{"c":24.19,"h":24.4,"l":24.114,"n":3442,"o":24.18,"t":"2026-10-19T04:00:00Z","v":792915,"vw":24.216165},{"c":24.23,"h":24.37,"l":23.895,"n":5296,"o":24.36,"t":"2026-10-20T04:00:00Z","v":1159822,"vw":24.123652},{"c":24.27,"h":24.43,"l":24.07,"n":3359,"o":24.22,"t":"2026-10-21T04:00:00Z","v":817441,"vw":24.243524},{"c":24,"h":24.42,"l":23.485,"n":5688,"o":24.4,"t":"2026-10-22T04:00:00Z","v":1144116,"vw":23.881429}],"volatilityBars":[{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-09-21T13:15:00Z","v":168,"vw":23.06},{"c":22.945,"h":23.21,"l":22.9,"n":489,"o":23.09,"t":"2026-09-21T13:30:00Z","v":54432,"vw":23.051513},{"c":22.94,"h":23.02,"l":22.94,"n":255,"o":22.95,"t":"2026-09-21T13:45:00Z","v":42635,"vw":22.968988},{"c":22.87,"h":22.96,"l":22.86,"n":210,"o":22.94,"t":"2026-09-21T14:00:00Z","v":25268,"vw":22.905812},{"c":22.9,"h":22.92,"l":22.88,"n":103,"o":22.88,"t":"2026-09-21T14:15:00Z","v":16221,"vw":22.903264},{"c":22.84,"h":22.9,"l":22.84,"n":168,"o":22.9,"t":"2026-09-21T14:30:00Z","v":26875,"vw":22.86322},{"c":22.81,"h":22.835,"l":22.78,"n":91,"o":22.835,"t":"2026-09-21T14:45:00Z","v":11787,"vw":22.79886},{"c":22.83,"h":22.86,"l":22.81,"n":131,"o":22.81,"t":"2026-09-21T15:00:00Z","v":18846,"vw":22.830347},{"c":22.81,"h":22.84,"l":22.81,"n":73,"o":22.825,"t":"2026-09-21T15:15:00Z","v":9254,"vw":22.824099},{"c":22.87,"h":22.87,"l":22.79,"n":65,"o":22.81,"t":"2026-09-21T15:30:00Z","v":9158,"vw":22.830607},{"c":22.9101,"h":22.92,"l":22.835,"n":100,"o":22.86,"t":"2026-09-21T15:45:00Z","v":23592,"vw":22.871446},{"c":22.81,"h":22.91,"l":22.79,"n":137,"o":22.91,"t":"2026-09-21T16:00:00Z","v":19813,"vw":22.851723},{"c":22.85,"h":22.85,"l":22.805,"n":66,"o":22.81,"t":"2026-09-21T16:15:00Z","v":6712,"vw":22.821488},{"c":22.84,"h":22.855,"l":22.83,"n":70,"o":22.855,"t":"2026-09-21T16:30:00Z","v":5286,"vw":22.844205},{"c":22.855,"h":22.87,"l":22.83,"n":79,"o":22.84,"t":"2026-09-21T16:45:00Z","v":64820,"vw":22.865943},{"c":22.84,"h":22.88,"l":22.84,"n":36,"o":22.88,"t":"2026-09-21T17:00:00Z","v":3974,"vw":22.857237},{"c":22.875,"h":22.875,"l":22.84,"n":28,"o":22.84,"t":"2026-09-21T17:15:00Z","v":2831,"vw":22.854045},{"c":22.935,"h":22.935,"l":22.885,"n":69,"o":22.89,"t":"2026-09-21T17:30:00Z","v":16473,"vw":22.901596},{"c":22.94,"h":22.94,"l":22.915,"n":16,"o":22.925,"t":"2026-09-21T17:45:00Z","v":3275,"vw":22.925},{"c":22.975,"h":22.975,"l":22.945,"n":34,"o":22.95,"t":"2026-09-21T18:00:00Z","v":5343,"vw":22.961863},{"c":22.98,"h":22.99,"l":22.98,"n":31,"o":22.98,"t":"2026-09-21T18:15:00Z","v":6389,"vw":22.988226},{"c":22.99,"h":22.99,"l":22.97,"n":55,"o":22.985,"t":"2026-09-21T18:30:00Z","v":26392,"vw":22.972779},{"c":22.965,"h":22.99,"l":22.965,"n":36,"o":22.99,"t":"2026-09-21T18:45:00Z","v":5272,"vw":22.984581},{"c":22.93,"h":22.98,"l":22.885,"n":118,"o":22.97,"t":"2026-09-21T19:00:00Z","v":23335,"vw":22.910547},{"c":22.83,"h":22.94,"l":22.83,"n":56,"o":22.94,"t":"2026-09-21T19:15:00Z","v":7170,"vw":22.90606},{"c":22.84,"h":22.87,"l":22.785,"n":100,"o":22.795,"t":"2026-09-21T19:30:00Z","v":20019,"vw":22.825548},{"c":22.815,"h":22.84,"l":22.81,"n":168,"o":22.84,"t":"2026-09-21T19:45:00Z","v":35779,"vw":22.821653},{"c":22.83,"h":22.83,"l":22.83,"n":4,"o":22.83,"t":"2026-09-21T20:00:00Z","v":854,"vw":22.83},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-09-22T13:15:00Z","v":200,"vw":22.53},{"c":22.52,"h":22.565,"l":22.42,"n":354,"o":22.56,"t":"2026-09-22T13:30:00Z","v":38401,"vw":22.495067},{"c":22.66,"h":22.68,"l":22.52,"n":197,"o":22.52,"t":"2026-09-22T13:45:00Z","v":16860,"vw":22.606614},{"c":22.79,"h":22.79,"l":22.62,"n":163,"o":22.62,"t":"2026-09-22T14:00:00Z","v":15842,"vw":22.713411},{"c":22.76,"h":22.7951,"l":22.72,"n":72,"o":22.79,"t":"2026-09-22T14:15:00Z","v":14972,"vw":22.756382},{"c":22.79,"h":22.8,"l":22.67,"n":108,"o":22.76,"t":"2026-09-22T14:30:00Z","v":18789,"vw":22.73627},{"c":22.81,"h":22.83,"l":22.77,"n":48,"o":22.79,"t":"2026-09-22T14:45:00Z","v":7752,"vw":22.802551},{"c":22.82,"h":22.83,"l":22.79,"n":137,"o":22.81,"t":"2026-09-22T15:00:00Z","v":25806,"vw":22.815832},{"c":22.82,"h":22.83,"l":22.79,"n":28,"o":22.82,"t":"2026-09-22T15:15:00Z","v":5767,"vw":22.803102},{"c":22.88,"h":22.88,"l":22.83,"n":11,"o":22.83,"t":"2026-09-22T15:30:00Z","v":4046,"vw":22.857976},{"c":22.92,"h":22.92,"l":22.875,"n":33,"o":22.875,"t":"2026-09-22T15:45:00Z","v":4823,"vw":22.89564},{"c":22.91,"h":22.93,"l":22.885,"n":24,"o":22.92,"t":"2026-09-22T16:00:00Z","v":7977,"vw":22.913207},{"c":22.885,"h":22.91,"l":22.885,"n":3,"o":22.91,"t":"2026-09-22T16:15:00Z","v":500,"vw":22.893},{"c":22.87,"h":22.87,"l":22.87,"n":4,"o":22.87,"t":"2026-09-22T16:30:00Z","v":900,"vw":22.87},{"c":22.83,"h":22.855,"l":22.83,"n":25,"o":22.855,"t":"2026-09-22T16:45:00Z","v":4806,"vw":22.840106},{"c":22.81,"h":22.81,"l":22.81,"n":11,"o":22.81,"t":"2026-09-22T17:00:00Z","v":2042,"vw":22.81},{"c":22.82,"h":22.83,"l":22.815,"n":6,"o":22.83,"t":"2026-09-22T17:15:00Z","v":1110,"vw":22.820041},{"c":22.85,"h":22.855,"l":22.82,"n":12,"o":22.82,"t":"2026-09-22T17:30:00Z","v":1971,"vw":22.843112},{"c":22.65,"h":22.8599,"l":22.61,"n":386,"o":22.8559,"t":"2026-09-22T17:45:00Z","v":112316,"vw":22.685811},{"c":22.69,"h":22.71,"l":22.635,"n":77,"o":22.635,"t":"2026-09-22T18:00:00Z","v":17729,"vw":22.6733},{"c":22.7601,"h":22.77,"l":22.7,"n":41,"o":22.7,"t":"2026-09-22T18:15:00Z","v":8759,"vw":22.758111},{"c":22.7331,"h":22.74,"l":22.715,"n":31,"o":22.74,"t":"2026-09-22T18:30:00Z","v":8882,"vw":22.736935},{"c":22.72,"h":22.74,"l":22.72,"n":11,"o":22.74,"t":"2026-09-22T18:45:00Z","v":12459,"vw":22.736948},{"c":22.665,"h":22.705,"l":22.65,"n":42,"o":22.705,"t":"2026-09-22T19:00:00Z","v":9201,"vw":22.679323},{"c":22.63,"h":22.675,"l":22.63,"n":51,"o":22.675,"t":"2026-09-22T19:15:00Z","v":12509,"vw":22.641482},{"c":22.61,"h":22.63,"l":22.58,"n":36,"o":22.63,"t":"2026-09-22T19:30:00Z","v":6688,"vw":22.593196},{"c":22.53,"h":22.625,"l":22.525,"n":195,"o":22.62,"t":"2026-09-22T19:45:00Z","v":35833,"vw":22.558414},{"c":22.53,"h":22.53,"l":22.53,"n":6,"o":22.53,"t":"2026-09-22T20:00:00Z","v":3087,"vw":22.53},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-09-23T13:15:00Z","v":394,"vw":22.74},{"c":22.76,"h":22.76,"l":22.65,"n":524,"o":22.7,"t":"2026-09-23T13:30:00Z","v":57891,"vw":22.711502},{"c":22.86,"h":22.9,"l":22.8105,"n":80,"o":22.8105,"t":"2026-09-23T13:45:00Z","v":8215,"vw":22.871156},{"c":22.88,"h":22.88,"l":22.8,"n":113,"o":22.865,"t":"2026-09-23T14:00:00Z","v":10464,"vw":22.841718},{"c":22.86,"h":22.93,"l":22.84,"n":92,"o":22.89,"t":"2026-09-23T14:15:00Z","v":10258,"vw":22.89004},{"c":22.85,"h":22.92,"l":22.83,"n":101,"o":22.86,"t":"2026-09-23T14:30:00Z","v":6912,"vw":22.860102},{"c":22.75,"h":22.83,"l":22.69,"n":351,"o":22.83,"t":"2026-09-23T14:45:00Z","v":49503,"vw":22.745304},{"c":22.89,"h":22.89,"l":22.75,"n":138,"o":22.77,"t":"2026-09-23T15:00:00Z","v":16431,"vw":22.807736},{"c":22.95,"h":22.95,"l":22.85,"n":90,"o":22.885,"t":"2026-09-23T15:15:00Z","v":9075,"vw":22.892816},{"c":22.92,"h":22.98,"l":22.89,"n":79,"o":22.95,"t":"2026-09-23T15:30:00Z","v":12260,"vw":22.922083},{"c":22.94,"h":22.97,"l":22.94,"n":30,"o":22.94,"t":"2026-09-23T15:45:00Z","v":4441,"vw":22.96009},{"c":22.98,"h":22.98,"l":22.92,"n":49,"o":22.925,"t":"2026-09-23T16:00:00Z","v":7264,"vw":22.946571},{"c":22.99,"h":22.99,"l":22.955,"n":31,"o":22.97,"t":"2026-09-23T16:15:00Z","v":8366,"vw":22.962632},{"c":22.95,"h":22.97,"l":22.94,"n":31,"o":22.965,"t":"2026-09-23T16:30:00Z","v":5738,"vw":22.953447},{"c":22.75,"h":22.98,"l":22.71,"n":704,"o":22.95,"t":"2026-09-23T16:45:00Z","v":237479,"vw":22.886243},{"c":22.75,"h":22.79,"l":22.71,"n":147,"o":22.75,"t":"2026-09-23T17:00:00Z","v":33496,"vw":22.750814},{"c":22.78,"h":22.78,"l":22.7376,"n":51,"o":22.7376,"t":"2026-09-23T17:15:00Z","v":10922,"vw":22.756459},{"c":22.83,"h":22.83,"l":22.77,"n":67,"o":22.785,"t":"2026-09-23T17:30:00Z","v":20826,"vw":22.795931},{"c":22.78,"h":22.805,"l":22.74,"n":65,"o":22.805,"t":"2026-09-23T17:45:00Z","v":8849,"vw":22.771649},{"c":22.755,"h":22.79,"l":22.755,"n":16,"o":22.79,"t":"2026-09-23T18:00:00Z","v":3579,"vw":22.767486},{"c":22.76,"h":22.77,"l":22.76,"n":20,"o":22.76,"t":"2026-09-23T18:15:00Z","v":2348,"vw":22.764018},{"c":22.75,"h":22.78,"l":22.74,"n":17,"o":22.7799,"t":"2026-09-23T18:30:00Z","v":1926,"vw":22.758471},{"c":22.7197,"h":22.73,"l":22.7,"n":20,"o":22.73,"t":"2026-09-23T18:45:00Z","v":2673,"vw":22.718072},{"c":22.7298,"h":22.7298,"l":22.705,"n":10,"o":22.71,"t":"2026-09-23T19:00:00Z","v":2667,"vw":22.715668},{"c":22.71,"h":22.73,"l":22.71,"n":13,"o":22.73,"t":"2026-09-23T19:15:00Z","v":6760,"vw":22.719779},{"c":22.73,"h":22.735,"l":22.71,"n":34,"o":22.72,"t":"2026-09-23T19:30:00Z","v":3052,"vw":22.720351},{"c":22.715,"h":22.745,"l":22.68,"n":149,"o":22.73,"t":"2026-09-23T19:45:00Z","v":14953,"vw":22.7092},{"c":22.72,"h":22.72,"l":22.72,"n":3,"o":22.72,"t":"2026-09-23T20:00:00Z","v":485,"vw":22.72},{"c":22.68,"h":22.77,"l":22.53,"n":379,"o":22.77,"t":"2026-09-24T13:30:00Z","v":28052,"vw":22.633485},{"c":22.7,"h":22.72,"l":22.66,"n":173,"o":22.67,"t":"2026-09-24T13:45:00Z","v":12814,"vw":22.683342},{"c":22.73,"h":22.73,"l":22.64,"n":124,"o":22.68,"t":"2026-09-24T14:00:00Z","v":13501,"vw":22.6748},{"c":22.75,"h":22.75,"l":22.71,"n":104,"o":22.73,"t":"2026-09-24T14:15:00Z","v":10688,"vw":22.731091},{"c":22.785,"h":22.79,"l":22.75,"n":74,"o":22.75,"t":"2026-09-24T14:30:00Z","v":8851,"vw":22.765937},{"c":22.79,"h":22.805,"l":22.715,"n":102,"o":22.78,"t":"2026-09-24T14:45:00Z","v":45417,"vw":22.766431},{"c":22.815,"h":22.84,"l":22.77,"n":59,"o":22.78,"t":"2026-09-24T15:00:00Z","v":6438,"vw":22.800303},{"c":22.82,"h":22.82,"l":22.78,"n":88,"o":22.82,"t":"2026-09-24T15:15:00Z","v":10693,"vw":22.798631},{"c":22.87,"h":22.87,"l":22.83,"n":30,"o":22.84,"t":"2026-09-24T15:30:00Z","v":2598,"vw":22.8454},{"c":22.82,"h":22.86,"l":22.82,"n":20,"o":22.86,"t":"2026-09-24T15:45:00Z","v":2510,"vw":22.836181},{"c":22.85,"h":22.88,"l":22.83,"n":33,"o":22.83,"t":"2026-09-24T16:00:00Z","v":4687,"vw":22.85281},{"c":22.625,"h":22.83,"l":22.53,"n":724,"o":22.83,"t":"2026-09-24T16:15:00Z","v":108036,"vw":22.649827},{"c":22.58,"h":22.63,"l":22.535,"n":228,"o":22.62,"t":"2026-09-24T16:30:00Z","v":29446,"vw":22.590886},{"c":22.66,"h":22.675,"l":22.575,"n":151,"o":22.58,"t":"2026-09-24T16:45:00Z","v":26088,"vw":22.603716},{"c":22.675,"h":22.7,"l":22.63,"n":155,"o":22.67,"t":"2026-09-24T17:00:00Z","v":23799,"vw":22.669282},{"c":22.68,"h":22.6801,"l":22.655,"n":15,"o":22.68,"t":"2026-09-24T17:15:00Z","v":2368,"vw":22.670469},{"c":22.74,"h":22.74,"l":22.645,"n":60,"o":22.65,"t":"2026-09-24T17:30:00Z","v":7407,"vw":22.703981},{"c":22.74,"h":22.74,"l":22.72,"n":77,"o":22.73,"t":"2026-09-24T17:45:00Z","v":16091,"vw":22.730735},{"c":22.68,"h":22.74,"l":22.68,"n":24,"o":22.74,"t":"2026-09-24T18:00:00Z","v":5116,"vw":22.712723},{"c":22.67,"h":22.685,"l":22.64,"n":74,"o":22.6791,"t":"2026-09-24T18:15:00Z","v":9958,"vw":22.668007},{"c":22.61,"h":22.66,"l":22.55,"n":153,"o":22.66,"t":"2026-09-24T18:30:00Z","v":30200,"vw":22.594655},{"c":22.58,"h":22.615,"l":22.58,"n":31,"o":22.615,"t":"2026-09-24T18:45:00Z","v":3340,"vw":22.595625},{"c":22.66,"h":22.66,"l":22.59,"n":74,"o":22.59,"t":"2026-09-24T19:00:00Z","v":21204,"vw":22.604807},{"c":22.63,"h":22.67,"l":22.63,"n":42,"o":22.645,"t":"2026-09-24T19:15:00Z","v":9782,"vw":22.656633},{"c":22.62,"h":22.63,"l":22.59,"n":32,"o":22.63,"t":"2026-09-24T19:30:00Z","v":2492,"vw":22.610553},{"c":22.63,"h":22.645,"l":22.61,"n":193,"o":22.63,"t":"2026-09-24T19:45:00Z","v":30915,"vw":22.623582},{"c":22.63,"h":22.63,"l":22.63,"n":4,"o":22.63,"t":"2026-09-24T20:00:00Z","v":523,"vw":22.63},{"c":22.33,"h":22.48,"l":22.29,"n":544,"o":22.36,"t":"2026-09-25T13:30:00Z","v":53770,"vw":22.38127},{"c":22.36,"h":22.365,"l":22.31,"n":200,"o":22.32,"t":"2026-09-25T13:45:00Z","v":16986,"vw":22.344672},{"c":22.34,"h":22.39,"l":22.31,"n":208,"o":22.38,"t":"2026-09-25T14:00:00Z","v":17746,"vw":22.337594},{"c":22.34,"h":22.4,"l":22.32,"n":180,"o":22.36,"t":"2026-09-25T14:15:00Z","v":18394,"vw":22.36091},{"c":22.35,"h":22.35,"l":22.31,"n":91,"o":22.34,"t":"2026-09-25T14:30:00Z","v":8731,"vw":22.333037},{"c":22.33,"h":22.34,"l":22.29,"n":130,"o":22.34,"t":"2026-09-25T14:45:00Z","v":15107,"vw":22.322115},{"c":22.4,"h":22.4,"l":22.34,"n":64,"o":22.34,"t":"2026-09-25T15:00:00Z","v":4909,"vw":22.377031},{"c":22.4,"h":22.4,"l":22.335,"n":122,"o":22.39,"t":"2026-09-25T15:15:00Z","v":16614,"vw":22.355257},{"c":22.42,"h":22.42,"l":22.38,"n":141,"o":22.4,"t":"2026-09-25T15:30:00Z","v":21600,"vw":22.396583},{"c":22.28,"h":22.43,"l":22.28,"n":212,"o":22.415,"t":"2026-09-25T15:45:00Z","v":36456,"vw":22.362895},{"c":22.27,"h":22.3,"l":22.23,"n":333,"o":22.29,"t":"2026-09-25T16:00:00Z","v":42749,"vw":22.277621},{"c":22.25,"h":22.295,"l":22.23,"n":256,"o":22.27,"t":"2026-09-25T16:15:00Z","v":38967,"vw":22.253523},{"c":22.24,"h":22.31,"l":22.22,"n":403,"o":22.25,"t":"2026-09-25T16:30:00Z","v":82211,"vw":22.266071},{"c":22.29,"h":22.3,"l":22.24,"n":135,"o":22.25,"t":"2026-09-25T16:45:00Z","v":32047,"vw":22.286269},{"c":22.22,"h":22.29,"l":22.22,"n":86,"o":22.29,"t":"2026-09-25T17:00:00Z","v":11621,"vw":22.256432},{"c":22.22,"h":22.23,"l":22.21,"n":47,"o":22.22,"t":"2026-09-25T17:15:00Z","v":3736,"vw":22.218734},{"c":22.23,"h":22.245,"l":22.2,"n":78,"o":22.245,"t":"2026-09-25T17:30:00Z","v":13124,"vw":22.213206},{"c":22.23,"h":22.24,"l":22.23,"n":46,"o":22.23,"t":"2026-09-25T17:45:00Z","v":8015,"vw":22.234564},{"c":22.265,"h":22.275,"l":22.225,"n":63,"o":22.225,"t":"2026-09-25T18:00:00Z","v":11721,"vw":22.257684},{"c":22.29,"h":22.31,"l":22.27,"n":133,"o":22.27,"t":"2026-09-25T18:15:00Z","v":17373,"vw":22.291901},{"c":22.28,"h":22.295,"l":22.26,"n":50,"o":22.27,"t":"2026-09-25T18:30:00Z","v":3468,"vw":22.272535},{"c":22.35,"h":22.35,"l":22.305,"n":31,"o":22.31,"t":"2026-09-25T18:45:00Z","v":5372,"vw":22.319792},{"c":22.395,"h":22.395,"l":22.335,"n":54,"o":22.35,"t":"2026-09-25T19:00:00Z","v":5240,"vw":22.357877},{"c":22.385,"h":22.4,"l":22.38,"n":29,"o":22.4,"t":"2026-09-25T19:15:00Z","v":2664,"vw":22.39},{"c":22.41,"h":22.41,"l":22.39,"n":56,"o":22.39,"t":"2026-09-25T19:30:00Z","v":6059,"vw":22.39939},{"c":22.365,"h":22.43,"l":22.35,"n":158,"o":22.42,"t":"2026-09-25T19:45:00Z","v":20024,"vw":22.380873},{"c":22.37,"h":22.37,"l":22.37,"n":3,"o":22.37,"t":"2026-09-25T20:00:00Z","v":3671,"vw":22.37},{"c":22.54,"h":22.55,"l":22.54,"n":4,"o":22.55,"t":"2026-09-28T13:15:00Z","v":5819,"vw":22.544468},{"c":22.42,"h":22.59,"l":22.31,"n":556,"o":22.59,"t":"2026-09-28T13:30:00Z","v":76813,"vw":22.398014},{"c":22.42,"h":22.42,"l":22.35,"n":209,"o":22.41,"t":"2026-09-28T13:45:00Z","v":22915,"vw":22.378455},{"c":22.41,"h":22.42,"l":22.36,"n":142,"o":22.42,"t":"2026-09-28T14:00:00Z","v":13502,"vw":22.407102},{"c":22.35,"h":22.41,"l":22.35,"n":85,"o":22.41,"t":"2026-09-28T14:15:00Z","v":9515,"vw":22.365484},{"c":22.33,"h":22.38,"l":22.33,"n":75,"o":22.35,"t":"2026-09-28T14:30:00Z","v":8956,"vw":22.359754},{"c":22.32,"h":22.34,"l":22.3,"n":109,"o":22.32,"t":"2026-09-28T14:45:00Z","v":8388,"vw":22.325001},{"c":22.37,"h":22.4,"l":22.31,"n":145,"o":22.32,"t":"2026-09-28T15:00:00Z","v":23043,"vw":22.352657},{"c":22.35,"h":22.38,"l":22.335,"n":97,"o":22.37,"t":"2026-09-28T15:15:00Z","v":16926,"vw":22.370997},{"c":22.375,"h":22.375,"l":22.33,"n":26,"o":22.33,"t":"2026-09-28T15:30:00Z","v":2756,"vw":22.342146},{"c":22.34,"h":22.39,"l":22.34,"n":21,"o":22.375,"t":"2026-09-28T15:45:00Z","v":3339,"vw":22.371088},{"c":22.32,"h":22.35,"l":22.32,"n":55,"o":22.35,"t":"2026-09-28T16:00:00Z","v":3826,"vw":22.335872},{"c":22.23,"h":22.33,"l":22.17,"n":650,"o":22.33,"t":"2026-09-28T16:15:00Z","v":114524,"vw":22.260082},{"c":22.295,"h":22.295,"l":22.21,"n":250,"o":22.215,"t":"2026-09-28T16:30:00Z","v":60395,"vw":22.248918},{"c":22.32,"h":22.32,"l":22.275,"n":106,"o":22.295,"t":"2026-09-28T16:45:00Z","v":29970,"vw":22.294356},{"c":22.17,"h":22.33,"l":22.15,"n":414,"o":22.31,"t":"2026-09-28T17:00:00Z","v":92517,"vw":22.228403},{"c":22.26,"h":22.26,"l":22.15,"n":229,"o":22.165,"t":"2026-09-28T17:15:00Z","v":44565,"vw":22.218876},{"c":22.245,"h":22.27,"l":22.225,"n":26,"o":22.27,"t":"2026-09-28T17:30:00Z","v":6962,"vw":22.240725},{"c":22.27,"h":22.27,"l":22.225,"n":95,"o":22.24,"t":"2026-09-28T17:45:00Z","v":15173,"vw":22.24617},{"c":22.265,"h":22.27,"l":22.24,"n":44,"o":22.27,"t":"2026-09-28T18:00:00Z","v":7633,"vw":22.254081},{"c":22.26,"h":22.27,"l":22.2499,"n":33,"o":22.27,"t":"2026-09-28T18:15:00Z","v":7560,"vw":22.256368},{"c":22.2351,"h":22.24,"l":22.22,"n":35,"o":22.235,"t":"2026-09-28T18:30:00Z","v":5666,"vw":22.233802},{"c":22.2,"h":22.23,"l":22.195,"n":95,"o":22.23,"t":"2026-09-28T18:45:00Z","v":17826,"vw":22.207911},{"c":22.21,"h":22.21,"l":22.17,"n":41,"o":22.19,"t":"2026-09-28T19:00:00Z","v":7137,"vw":22.190816},{"c":22.18,"h":22.21,"l":22.18,"n":50,"o":22.19,"t":"2026-09-28T19:15:00Z","v":9655,"vw":22.197814},{"c":22.21,"h":22.225,"l":22.19,"n":49,"o":22.19,"t":"2026-09-28T19:30:00Z","v":8915,"vw":22.205459},{"c":22.16,"h":22.205,"l":22.145,"n":141,"o":22.205,"t":"2026-09-28T19:45:00Z","v":22179,"vw":22.16467},{"c":22.16,"h":22.16,"l":22.16,"n":5,"o":22.16,"t":"2026-09-28T20:00:00Z","v":246,"vw":22.16},{"c":21.87,"h":21.87,"l":21.87,"n":4,"o":21.87,"t":"2026-09-29T13:15:00Z","v":802,"vw":21.87},{"c":22,"h":22,"l":21.79,"n":455,"o":21.86,"t":"2026-09-29T13:30:00Z","v":42781,"vw":21.867617},{"c":22.015,"h":22.02,"l":21.96,"n":212,"o":21.99,"t":"2026-09-29T13:45:00Z","v":21184,"vw":21.988155},{"c":22.04,"h":22.07,"l":21.99,"n":182,"o":22.02,"t":"2026-09-29T14:00:00Z","v":14151,"vw":22.028708},{"c":22.02,"h":22.07,"l":22.01,"n":182,"o":22.03,"t":"2026-09-29T14:15:00Z","v":28057,"vw":22.02924},{"c":21.945,"h":22.02,"l":21.945,"n":206,"o":22.02,"t":"2026-09-29T14:30:00Z","v":32213,"vw":21.99939},{"c":21.97,"h":21.98,"l":21.92,"n":97,"o":21.94,"t":"2026-09-29T14:45:00Z","v":7837,"vw":21.956378},{"c":21.98,"h":21.99,"l":21.96,"n":96,"o":21.97,"t":"2026-09-29T15:00:00Z","v":17766,"vw":21.9732},{"c":21.9659,"h":21.9959,"l":21.96,"n":38,"o":21.98,"t":"2026-09-29T15:15:00Z","v":6486,"vw":21.973537},{"c":21.99,"h":21.99,"l":21.945,"n":53,"o":21.97,"t":"2026-09-29T15:30:00Z","v":8430,"vw":21.957269},{"c":21.98,"h":22,"l":21.915,"n":448,"o":21.99,"t":"2026-09-29T15:45:00Z","v":102433,"vw":21.963279},{"c":22,"h":22.01,"l":21.98,"n":66,"o":21.985,"t":"2026-09-29T16:00:00Z","v":14179,"vw":21.989726},{"c":22,"h":22,"l":21.955,"n":55,"o":22,"t":"2026-09-29T16:15:00Z","v":9524,"vw":21.969544},{"c":22.02,"h":22.02,"l":21.99,"n":24,"o":22.01,"t":"2026-09-29T16:30:00Z","v":3172,"vw":21.999891},{"c":22,"h":22.01,"l":21.99,"n":31,"o":22.01,"t":"2026-09-29T16:45:00Z","v":3671,"vw":22.00334},{"c":21.985,"h":22,"l":21.98,"n":34,"o":22,"t":"2026-09-29T17:00:00Z","v":4391,"vw":21.993508},{"c":21.96,"h":21.975,"l":21.96,"n":23,"o":21.975,"t":"2026-09-29T17:15:00Z","v":2115,"vw":21.964377},{"c":21.925,"h":21.96,"l":21.925,"n":7,"o":21.955,"t":"2026-09-29T17:30:00Z","v":1100,"vw":21.946818},{"c":21.95,"h":21.95,"l":21.92,"n":21,"o":21.92,"t":"2026-09-29T17:45:00Z","v":964,"vw":21.92625},{"c":21.94,"h":21.96,"l":21.865,"n":185,"o":21.94,"t":"2026-09-29T18:00:00Z","v":27629,"vw":21.924813},{"c":21.905,"h":21.95,"l":21.905,"n":28,"o":21.94,"t":"2026-09-29T18:15:00Z","v":4389,"vw":21.937233},{"c":21.88,"h":21.9,"l":21.865,"n":73,"o":21.9,"t":"2026-09-29T18:30:00Z","v":9990,"vw":21.891716},{"c":21.83,"h":21.89,"l":21.83,"n":34,"o":21.89,"t":"2026-09-29T18:45:00Z","v":55283,"vw":21.834881},{"c":21.86,"h":21.86,"l":21.83,"n":67,"o":21.84,"t":"2026-09-29T19:00:00Z","v":16987,"vw":21.842341},{"c":21.9,"h":21.9,"l":21.86,"n":44,"o":21.86,"t":"2026-09-29T19:15:00Z","v":9789,"vw":21.888056},{"c":21.89,"h":21.925,"l":21.875,"n":90,"o":21.91,"t":"2026-09-29T19:30:00Z","v":19875,"vw":21.908494},{"c":21.91,"h":21.925,"l":21.885,"n":173,"o":21.89,"t":"2026-09-29T19:45:00Z","v":37946,"vw":21.899805},{"c":21.92,"h":21.92,"l":21.92,"n":4,"o":21.92,"t":"2026-09-29T20:00:00Z","v":2227,"vw":21.92},{"c":22.03,"h":22.07,"l":21.97,"n":406,"o":22.04,"t":"2026-09-30T13:30:00Z","v":48682,"vw":22.018327},{"c":21.99,"h":22.06,"l":21.99,"n":184,"o":22.03,"t":"2026-09-30T13:45:00Z","v":21721,"vw":22.018581},{"c":21.94,"h":21.99,"l":21.91,"n":213,"o":21.98,"t":"2026-09-30T14:00:00Z","v":73944,"vw":21.926496},{"c":21.97,"h":22,"l":21.94,"n":133,"o":21.945,"t":"2026-09-30T14:15:00Z","v":22075,"vw":21.971044},{"c":21.94,"h":22.01,"l":21.94,"n":166,"o":21.99,"t":"2026-09-30T14:30:00Z","v":21733,"vw":21.987846},{"c":22.0041,"h":22.005,"l":21.91,"n":138,"o":21.93,"t":"2026-09-30T14:45:00Z","v":20528,"vw":21.979688},{"c":22.015,"h":22.085,"l":22,"n":160,"o":22,"t":"2026-09-30T15:00:00Z","v":20899,"vw":22.037304},{"c":22.05,"h":22.06,"l":22.015,"n":64,"o":22.02,"t":"2026-09-30T15:15:00Z","v":8946,"vw":22.043325},{"c":22.055,"h":22.065,"l":22.025,"n":123,"o":22.05,"t":"2026-09-30T15:30:00Z","v":30869,"vw":22.052488},{"c":22.07,"h":22.115,"l":22.04,"n":38,"o":22.045,"t":"2026-09-30T15:45:00Z","v":4882,"vw":22.065932},{"c":22.09,"h":22.1,"l":22.065,"n":64,"o":22.08,"t":"2026-09-30T16:00:00Z","v":15586,"vw":22.080896},{"c":22.09,"h":22.12,"l":22.085,"n":85,"o":22.09,"t":"2026-09-30T16:15:00Z","v":31763,"vw":22.09379},{"c":22.08,"h":22.08,"l":22.06,"n":30,"o":22.08,"t":"2026-09-30T16:30:00Z","v":8617,"vw":22.074057},{"c":22.09,"h":22.105,"l":22.09,"n":17,"o":22.1,"t":"2026-09-30T16:45:00Z","v":2661,"vw":22.098462},{"c":22.07,"h":22.08,"l":22.07,"n":19,"o":22.08,"t":"2026-09-30T17:00:00Z","v":2479,"vw":22.07043},{"c":22.07,"h":22.07,"l":22.05,"n":21,"o":22.06,"t":"2026-09-30T17:15:00Z","v":3200,"vw":22.060174},{"c":22.075,"h":22.08,"l":22.06,"n":22,"o":22.07,"t":"2026-09-30T17:30:00Z","v":203782,"vw":22.06012},{"c":22.07,"h":22.07,"l":22.04,"n":22,"o":22.05,"t":"2026-09-30T17:45:00Z","v":4612,"vw":22.052515},{"c":22.06,"h":22.08,"l":22.06,"n":40,"o":22.08,"t":"2026-09-30T18:00:00Z","v":5869,"vw":22.074135},{"c":22.03,"h":22.06,"l":22.03,"n":11,"o":22.06,"t":"2026-09-30T18:15:00Z","v":1169,"vw":22.052958},{"c":22.055,"h":22.055,"l":22.02,"n":22,"o":22.02,"t":"2026-09-30T18:30:00Z","v":3427,"vw":22.035588},{"c":21.97,"h":22.03,"l":21.97,"n":22,"o":22.03,"t":"2026-09-30T18:45:00Z","v":5197,"vw":21.99136},{"c":21.97,"h":21.98,"l":21.955,"n":53,"o":21.965,"t":"2026-09-30T19:00:00Z","v":13303,"vw":21.966633},{"c":21.91,"h":21.98,"l":21.91,"n":39,"o":21.97,"t":"2026-09-30T19:15:00Z","v":6218,"vw":21.934393},{"c":21.9,"h":21.9,"l":21.86,"n":103,"o":21.9,"t":"2026-09-30T19:30:00Z","v":31476,"vw":21.878941},{"c":21.845,"h":21.9,"l":21.82,"n":190,"o":21.9,"t":"2026-09-30T19:45:00Z","v":31776,"vw":21.859377},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-09-30T20:00:00Z","v":4152,"vw":21.85},{"c":21.93,"h":21.98,"l":21.74,"n":508,"o":21.81,"t":"2026-10-01T13:30:00Z","v":100478,"vw":21.907303},{"c":22.07,"h":22.1,"l":21.92,"n":182,"o":21.92,"t":"2026-10-01T13:45:00Z","v":17406,"vw":22.038671},{"c":22.04,"h":22.095,"l":21.96,"n":344,"o":22.07,"t":"2026-10-01T14:00:00Z","v":36235,"vw":22.012434},{"c":22.145,"h":22.16,"l":22.06,"n":147,"o":22.06,"t":"2026-10-01T14:15:00Z","v":19525,"vw":22.098287},{"c":22.18,"h":22.18,"l":22.135,"n":176,"o":22.14,"t":"2026-10-01T14:30:00Z","v":13672,"vw":22.152878},{"c":22.17,"h":22.21,"l":22.14,"n":232,"o":22.18,"t":"2026-10-01T14:45:00Z","v":31115,"vw":22.171308},{"c":22.22,"h":22.23,"l":22.13,"n":132,"o":22.16,"t":"2026-10-01T15:00:00Z","v":17100,"vw":22.178522},{"c":22.2,"h":22.24,"l":22.19,"n":118,"o":22.205,"t":"2026-10-01T15:15:00Z","v":10920,"vw":22.21693},{"c":22.22,"h":22.23,"l":22.18,"n":142,"o":22.21,"t":"2026-10-01T15:30:00Z","v":21517,"vw":22.203949},{"c":22.26,"h":22.275,"l":22.22,"n":256,"o":22.22,"t":"2026-10-01T15:45:00Z","v":45054,"vw":22.246559},{"c":22.23,"h":22.26,"l":22.21,"n":161,"o":22.255,"t":"2026-10-01T16:00:00Z","v":30918,"vw":22.227986},{"c":22.26,"h":22.26,"l":22.22,"n":66,"o":22.23,"t":"2026-10-01T16:15:00Z","v":5933,"vw":22.233722},{"c":22.27,"h":22.28,"l":22.25,"n":95,"o":22.27,"t":"2026-10-01T16:30:00Z","v":23671,"vw":22.268102},{"c":22.25,"h":22.3,"l":22.245,"n":109,"o":22.26,"t":"2026-10-01T16:45:00Z","v":21875,"vw":22.272337},{"c":22.23,"h":22.26,"l":22.225,"n":43,"o":22.24,"t":"2026-10-01T17:00:00Z","v":10532,"vw":22.252076},{"c":22.205,"h":22.23,"l":22.2,"n":38,"o":22.22,"t":"2026-10-01T17:15:00Z","v":44296,"vw":22.22634},{"c":22.22,"h":22.22,"l":22.15,"n":158,"o":22.19,"t":"2026-10-01T17:30:00Z","v":27728,"vw":22.190677},{"c":22.38,"h":22.4,"l":22.23,"n":184,"o":22.23,"t":"2026-10-01T17:45:00Z","v":27600,"vw":22.308583},{"c":22.34,"h":22.38,"l":22.33,"n":162,"o":22.38,"t":"2026-10-01T18:00:00Z","v":26959,"vw":22.346753},{"c":22.38,"h":22.385,"l":22.3,"n":253,"o":22.345,"t":"2026-10-01T18:15:00Z","v":43277,"vw":22.341691},{"c":22.34,"h":22.38,"l":22.3,"n":140,"o":22.38,"t":"2026-10-01T18:30:00Z","v":30442,"vw":22.326044},{"c":22.34,"h":22.34,"l":22.325,"n":66,"o":22.34,"t":"2026-10-01T18:45:00Z","v":15047,"vw":22.332782},{"c":22.35,"h":22.35,"l":22.33,"n":26,"o":22.34,"t":"2026-10-01T19:00:00Z","v":3558,"vw":22.340144},{"c":22.375,"h":22.38,"l":22.37,"n":37,"o":22.375,"t":"2026-10-01T19:15:00Z","v":6925,"vw":22.375906},{"c":22.35,"h":22.385,"l":22.33,"n":127,"o":22.37,"t":"2026-10-01T19:30:00Z","v":79738,"vw":22.343718},{"c":22.39,"h":22.4,"l":22.35,"n":132,"o":22.35,"t":"2026-10-01T19:45:00Z","v":25861,"vw":22.385564},{"c":22.39,"h":22.39,"l":22.38,"n":6,"o":22.38,"t":"2026-10-01T20:00:00Z","v":4077,"vw":22.388593},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-02T13:15:00Z","v":297,"vw":22.09},{"c":22.41,"h":22.41,"l":22.15,"n":411,"o":22.15,"t":"2026-10-02T13:30:00Z","v":40827,"vw":22.273054},{"c":22.405,"h":22.44,"l":22.34,"n":310,"o":22.41,"t":"2026-10-02T13:45:00Z","v":34692,"vw":22.393452},{"c":22.22,"h":22.445,"l":22.205,"n":372,"o":22.4,"t":"2026-10-02T14:00:00Z","v":40779,"vw":22.324786},{"c":22.31,"h":22.31,"l":22.19,"n":154,"o":22.19,"t":"2026-10-02T14:15:00Z","v":21190,"vw":22.248099},{"c":22.35,"h":22.35,"l":22.29,"n":127,"o":22.3,"t":"2026-10-02T14:30:00Z","v":13285,"vw":22.319701},{"c":22.43,"h":22.45,"l":22.35,"n":103,"o":22.35,"t":"2026-10-02T14:45:00Z","v":12189,"vw":22.412903},{"c":22.41,"h":22.43,"l":22.37,"n":101,"o":22.42,"t":"2026-10-02T15:00:00Z","v":10638,"vw":22.404698},{"c":22.39,"h":22.43,"l":22.36,"n":111,"o":22.41,"t":"2026-10-02T15:15:00Z","v":12073,"vw":22.399605},{"c":22.45,"h":22.4508,"l":22.4,"n":30,"o":22.4,"t":"2026-10-02T15:30:00Z","v":6525,"vw":22.428162},{"c":22.45,"h":22.48,"l":22.44,"n":65,"o":22.44,"t":"2026-10-02T15:45:00Z","v":8330,"vw":22.458117},{"c":22.45,"h":22.465,"l":22.43,"n":70,"o":22.445,"t":"2026-10-02T16:00:00Z","v":12672,"vw":22.453708},{"c":22.49,"h":22.49,"l":22.425,"n":65,"o":22.465,"t":"2026-10-02T16:15:00Z","v":9075,"vw":22.449001},{"c":22.46,"h":22.5,"l":22.46,"n":64,"o":22.5,"t":"2026-10-02T16:30:00Z","v":13219,"vw":22.482448},{"c":22.47,"h":22.47,"l":22.45,"n":25,"o":22.46,"t":"2026-10-02T16:45:00Z","v":2346,"vw":22.460704},{"c":22.475,"h":22.49,"l":22.47,"n":77,"o":22.48,"t":"2026-10-02T17:00:00Z","v":19624,"vw":22.483636},{"c":22.49,"h":22.49,"l":22.455,"n":25,"o":22.46,"t":"2026-10-02T17:15:00Z","v":4464,"vw":22.467561},{"c":22.4901,"h":22.4901,"l":22.475,"n":19,"o":22.485,"t":"2026-10-02T17:30:00Z","v":3633,"vw":22.481961},{"c":22.51,"h":22.51,"l":22.48,"n":96,"o":22.49,"t":"2026-10-02T17:45:00Z","v":32794,"vw":22.498283},{"c":22.5,"h":22.52,"l":22.495,"n":38,"o":22.5,"t":"2026-10-02T18:00:00Z","v":6282,"vw":22.503253},{"c":22.47,"h":22.5,"l":22.47,"n":41,"o":22.495,"t":"2026-10-02T18:15:00Z","v":17646,"vw":22.494842},{"c":22.49,"h":22.49,"l":22.47,"n":17,"o":22.48,"t":"2026-10-02T18:30:00Z","v":13356,"vw":22.488934},{"c":22.52,"h":22.52,"l":22.47,"n":18,"o":22.48,"t":"2026-10-02T18:45:00Z","v":2251,"vw":22.485173},{"c":22.53,"h":22.53,"l":22.49,"n":39,"o":22.52,"t":"2026-10-02T19:00:00Z","v":5384,"vw":22.517772},{"c":22.52,"h":22.54,"l":22.51,"n":17,"o":22.54,"t":"2026-10-02T19:15:00Z","v":1942,"vw":22.516579},{"c":22.52,"h":22.52,"l":22.49,"n":62,"o":22.51,"t":"2026-10-02T19:30:00Z","v":5833,"vw":22.501064},{"c":22.485,"h":22.52,"l":22.48,"n":146,"o":22.51,"t":"2026-10-02T19:45:00Z","v":25048,"vw":22.491392},{"c":22.51,"h":22.51,"l":22.5,"n":7,"o":22.5,"t":"2026-10-02T20:00:00Z","v":6214,"vw":22.50467},{"c":22.26,"h":22.535,"l":22.26,"n":404,"o":22.45,"t":"2026-10-05T13:30:00Z","v":47065,"vw":22.399012},{"c":22.505,"h":22.505,"l":22.23,"n":228,"o":22.26,"t":"2026-10-05T13:45:00Z","v":17655,"vw":22.351647},{"c":22.575,"h":22.64,"l":22.495,"n":294,"o":22.495,"t":"2026-10-05T14:00:00Z","v":21239,"vw":22.576551},{"c":22.61,"h":22.67,"l":22.57,"n":187,"o":22.57,"t":"2026-10-05T14:15:00Z","v":28067,"vw":22.615727},{"c":22.65,"h":22.66,"l":22.61,"n":109,"o":22.61,"t":"2026-10-05T14:30:00Z","v":11437,"vw":22.638019},{"c":22.78,"h":22.81,"l":22.65,"n":61,"o":22.66,"t":"2026-10-05T14:45:00Z","v":6639,"vw":22.740079},{"c":22.855,"h":22.865,"l":22.77,"n":172,"o":22.79,"t":"2026-10-05T15:00:00Z","v":28810,"vw":22.811406},{"c":22.83,"h":22.85,"l":22.82,"n":93,"o":22.845,"t":"2026-10-05T15:15:00Z","v":8704,"vw":22.836159},{"c":22.9,"h":22.9,"l":22.84,"n":67,"o":22.84,"t":"2026-10-05T15:30:00Z","v":7851,"vw":22.872236},{"c":22.87,"h":22.92,"l":22.85,"n":107,"o":22.9,"t":"2026-10-05T15:45:00Z","v":24674,"vw":22.907953},{"c":22.895,"h":22.9,"l":22.8796,"n":47,"o":22.8796,"t":"2026-10-05T16:00:00Z","v":11335,"vw":22.884164},{"c":22.9,"h":22.92,"l":22.89,"n":33,"o":22.92,"t":"2026-10-05T16:15:00Z","v":5520,"vw":22.90297},{"c":22.94,"h":22.94,"l":22.91,"n":23,"o":22.91,"t":"2026-10-05T16:30:00Z","v":3919,"vw":22.918838},{"c":22.93,"h":22.95,"l":22.92,"n":28,"o":22.95,"t":"2026-10-05T16:45:00Z","v":5335,"vw":22.929719},{"c":22.94,"h":22.94,"l":22.925,"n":29,"o":22.93,"t":"2026-10-05T17:00:00Z","v":4703,"vw":22.934675},{"c":22.93,"h":22.94,"l":22.91,"n":23,"o":22.94,"t":"2026-10-05T17:15:00Z","v":3076,"vw":22.929837},{"c":22.91,"h":22.9199,"l":22.895,"n":36,"o":22.91,"t":"2026-10-05T17:30:00Z","v":6283,"vw":22.905459},{"c":22.95,"h":22.95,"l":22.89,"n":39,"o":22.9,"t":"2026-10-05T17:45:00Z","v":4176,"vw":22.907015},{"c":22.95,"h":22.97,"l":22.95,"n":56,"o":22.96,"t":"2026-10-05T18:00:00Z","v":10628,"vw":22.958354},{"c":22.86,"h":22.95,"l":22.86,"n":31,"o":22.95,"t":"2026-10-05T18:15:00Z","v":4608,"vw":22.927674},{"c":22.84,"h":22.87,"l":22.84,"n":40,"o":22.87,"t":"2026-10-05T18:30:00Z","v":4994,"vw":22.859416},{"c":22.81,"h":22.835,"l":22.805,"n":76,"o":22.835,"t":"2026-10-05T18:45:00Z","v":34655,"vw":22.815782},{"c":22.82,"h":22.84,"l":22.81,"n":33,"o":22.81,"t":"2026-10-05T19:00:00Z","v":7355,"vw":22.824248},{"c":22.81,"h":22.84,"l":22.81,"n":8,"o":22.84,"t":"2026-10-05T19:15:00Z","v":2742,"vw":22.825569},{"c":22.79,"h":22.81,"l":22.76,"n":48,"o":22.81,"t":"2026-10-05T19:30:00Z","v":4990,"vw":22.77991},{"c":22.79,"h":22.8,"l":22.73,"n":147,"o":22.79,"t":"2026-10-05T19:45:00Z","v":30805,"vw":22.768822},{"c":22.8,"h":22.8,"l":22.8,"n":3,"o":22.8,"t":"2026-10-05T20:00:00Z","v":653,"vw":22.8},{"c":22.5369,"h":22.5369,"l":22.5369,"n":1,"o":22.5369,"t":"2026-10-05T20:30:00Z","v":1300,"vw":22.5369},{"c":22.65,"h":22.66,"l":22.65,"n":2,"o":22.66,"t":"2026-10-06T13:15:00Z","v":600,"vw":22.656667},{"c":22.62,"h":22.82,"l":22.62,"n":244,"o":22.67,"t":"2026-10-06T13:30:00Z","v":27735,"vw":22.693831},{"c":22.735,"h":22.735,"l":22.62,"n":158,"o":22.62,"t":"2026-10-06T13:45:00Z","v":14588,"vw":22.657573},{"c":22.845,"h":22.85,"l":22.73,"n":279,"o":22.74,"t":"2026-10-06T14:00:00Z","v":49959,"vw":22.760265},{"c":22.86,"h":22.88,"l":22.84,"n":80,"o":22.86,"t":"2026-10-06T14:15:00Z","v":8581,"vw":22.860452},{"c":22.855,"h":22.89,"l":22.85,"n":58,"o":22.86,"t":"2026-10-06T14:30:00Z","v":6819,"vw":22.85992},{"c":22.875,"h":22.885,"l":22.84,"n":118,"o":22.85,"t":"2026-10-06T14:45:00Z","v":22528,"vw":22.869155},{"c":22.9,"h":22.9,"l":22.83,"n":107,"o":22.87,"t":"2026-10-06T15:00:00Z","v":12643,"vw":22.864287},{"c":22.93,"h":22.93,"l":22.9,"n":55,"o":22.9,"t":"2026-10-06T15:15:00Z","v":8090,"vw":22.909483},{"c":22.95,"h":22.96,"l":22.91,"n":54,"o":22.93,"t":"2026-10-06T15:30:00Z","v":8199,"vw":22.937475},{"c":22.985,"h":22.985,"l":22.95,"n":23,"o":22.95,"t":"2026-10-06T15:45:00Z","v":2528,"vw":22.964116},{"c":22.95,"h":22.99,"l":22.93,"n":41,"o":22.99,"t":"2026-10-06T16:00:00Z","v":4849,"vw":22.953027},{"c":22.98,"h":22.98,"l":22.95,"n":21,"o":22.95,"t":"2026-10-06T16:15:00Z","v":2904,"vw":22.968596},{"c":22.98,"h":22.99,"l":22.965,"n":28,"o":22.965,"t":"2026-10-06T16:30:00Z","v":4269,"vw":22.979878},{"c":23.0099,"h":23.0099,"l":22.98,"n":10,"o":22.98,"t":"2026-10-06T16:45:00Z","v":1263,"vw":22.995236},{"c":23.04,"h":23.04,"l":23.01,"n":32,"o":23.01,"t":"2026-10-06T17:00:00Z","v":4018,"vw":23.020088},{"c":23.06,"h":23.06,"l":23.015,"n":63,"o":23.03,"t":"2026-10-06T17:15:00Z","v":7325,"vw":23.037259},{"c":23.05,"h":23.06,"l":23.05,"n":34,"o":23.05,"t":"2026-10-06T17:30:00Z","v":2680,"vw":23.050833},{"c":23.03,"h":23.03,"l":23.01,"n":22,"o":23.03,"t":"2026-10-06T17:45:00Z","v":4665,"vw":23.016528},{"c":23.02,"h":23.025,"l":23.01,"n":22,"o":23.025,"t":"2026-10-06T18:00:00Z","v":2733,"vw":23.019641},{"c":23.01,"h":23.03,"l":23,"n":22,"o":23.03,"t":"2026-10-06T18:15:00Z","v":2656,"vw":23.010285},{"c":23,"h":23,"l":22.99,"n":35,"o":22.99,"t":"2026-10-06T18:30:00Z","v":4394,"vw":22.995014},{"c":23.03,"h":23.035,"l":23.02,"n":43,"o":23.02,"t":"2026-10-06T18:45:00Z","v":11256,"vw":23.029039},{"c":23.04,"h":23.0401,"l":23.025,"n":36,"o":23.025,"t":"2026-10-06T19:00:00Z","v":3382,"vw":23.033787},{"c":22.99,"h":23.05,"l":22.99,"n":25,"o":23.05,"t":"2026-10-06T19:15:00Z","v":3469,"vw":23.036804},{"c":22.99,"h":23.02,"l":22.9801,"n":36,"o":22.99,"t":"2026-10-06T19:30:00Z","v":6872,"vw":23.000345},{"c":22.975,"h":22.995,"l":22.965,"n":120,"o":22.99,"t":"2026-10-06T19:45:00Z","v":33190,"vw":22.978372},{"c":22.98,"h":22.98,"l":22.98,"n":3,"o":22.98,"t":"2026-10-06T20:00:00Z","v":575,"vw":22.98},{"c":23.03,"h":23.17,"l":23,"n":315,"o":23.03,"t":"2026-10-07T13:30:00Z","v":37781,"vw":23.094016},{"c":22.97,"h":23.02,"l":22.96,"n":187,"o":23.02,"t":"2026-10-07T13:45:00Z","v":26462,"vw":22.987542},{"c":22.86,"h":22.96,"l":22.85,"n":97,"o":22.96,"t":"2026-10-07T14:00:00Z","v":13585,"vw":22.893313},{"c":22.86,"h":22.915,"l":22.85,"n":114,"o":22.88,"t":"2026-10-07T14:15:00Z","v":13058,"vw":22.886798},{"c":22.7698,"h":22.86,"l":22.745,"n":77,"o":22.86,"t":"2026-10-07T14:30:00Z","v":9789,"vw":22.799858},{"c":22.75,"h":22.79,"l":22.75,"n":54,"o":22.76,"t":"2026-10-07T14:45:00Z","v":6392,"vw":22.778765},{"c":22.78,"h":22.78,"l":22.7,"n":51,"o":22.75,"t":"2026-10-07T15:00:00Z","v":7548,"vw":22.754319},{"c":22.7051,"h":22.8,"l":22.7,"n":55,"o":22.8,"t":"2026-10-07T15:15:00Z","v":8433,"vw":22.747483},{"c":22.6901,"h":22.705,"l":22.68,"n":57,"o":22.7,"t":"2026-10-07T15:30:00Z","v":12396,"vw":22.69592},{"c":22.68,"h":22.705,"l":22.68,"n":42,"o":22.69,"t":"2026-10-07T15:45:00Z","v":6953,"vw":22.694288},{"c":22.7,"h":22.7,"l":22.655,"n":173,"o":22.68,"t":"2026-10-07T16:00:00Z","v":46826,"vw":22.68446},{"c":22.69,"h":22.72,"l":22.69,"n":18,"o":22.71,"t":"2026-10-07T16:15:00Z","v":3139,"vw":22.707622},{"c":22.66,"h":22.69,"l":22.66,"n":17,"o":22.68,"t":"2026-10-07T16:30:00Z","v":3049,"vw":22.67188},{"c":22.6998,"h":22.6998,"l":22.66,"n":28,"o":22.67,"t":"2026-10-07T16:45:00Z","v":3156,"vw":22.672073},{"c":22.7,"h":22.7,"l":22.69,"n":36,"o":22.695,"t":"2026-10-07T17:00:00Z","v":4449,"vw":22.695723},{"c":22.7,"h":22.72,"l":22.7,"n":31,"o":22.72,"t":"2026-10-07T17:15:00Z","v":4743,"vw":22.709776},{"c":22.675,"h":22.7,"l":22.67,"n":29,"o":22.7,"t":"2026-10-07T17:30:00Z","v":4857,"vw":22.687312},{"c":22.69,"h":22.695,"l":22.66,"n":31,"o":22.675,"t":"2026-10-07T17:45:00Z","v":5484,"vw":22.67129},{"c":22.72,"h":22.73,"l":22.695,"n":38,"o":22.695,"t":"2026-10-07T18:00:00Z","v":4429,"vw":22.718305},{"c":22.71,"h":22.74,"l":22.71,"n":21,"o":22.73,"t":"2026-10-07T18:15:00Z","v":3660,"vw":22.730544},{"c":22.75,"h":22.75,"l":22.705,"n":37,"o":22.705,"t":"2026-10-07T18:30:00Z","v":4086,"vw":22.719579},{"c":22.77,"h":22.77,"l":22.74,"n":7,"o":22.745,"t":"2026-10-07T18:45:00Z","v":1210,"vw":22.749584},{"c":22.84,"h":22.865,"l":22.775,"n":157,"o":22.775,"t":"2026-10-07T19:00:00Z","v":25986,"vw":22.831465},{"c":22.82,"h":22.8499,"l":22.82,"n":20,"o":22.84,"t":"2026-10-07T19:15:00Z","v":1948,"vw":22.838426},{"c":22.84,"h":22.84,"l":22.81,"n":37,"o":22.82,"t":"2026-10-07T19:30:00Z","v":5654,"vw":22.82515},{"c":22.83,"h":22.84,"l":22.805,"n":88,"o":22.82,"t":"2026-10-07T19:45:00Z","v":20080,"vw":22.82129},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-07T20:00:00Z","v":191,"vw":22.82},{"c":23.23,"h":23.23,"l":23.115,"n":495,"o":23.14,"t":"2026-10-08T13:30:00Z","v":38673,"vw":23.17339},{"c":23.23,"h":23.27,"l":23.205,"n":278,"o":23.235,"t":"2026-10-08T13:45:00Z","v":49165,"vw":23.240577},{"c":23.25,"h":23.28,"l":23.22,"n":270,"o":23.23,"t":"2026-10-08T14:00:00Z","v":41341,"vw":23.247576},{"c":23.27,"h":23.29,"l":23.22,"n":146,"o":23.24,"t":"2026-10-08T14:15:00Z","v":13066,"vw":23.254034},{"c":23.29,"h":23.3,"l":23.23,"n":142,"o":23.26,"t":"2026-10-08T14:30:00Z","v":20208,"vw":23.255898},{"c":23.335,"h":23.335,"l":23.29,"n":95,"o":23.29,"t":"2026-10-08T14:45:00Z","v":16505,"vw":23.305591},{"c":23.31,"h":23.375,"l":23.295,"n":108,"o":23.34,"t":"2026-10-08T15:00:00Z","v":19009,"vw":23.331065},{"c":23.265,"h":23.325,"l":23.265,"n":69,"o":23.31,"t":"2026-10-08T15:15:00Z","v":12413,"vw":23.298267},{"c":23.35,"h":23.35,"l":23.275,"n":28,"o":23.275,"t":"2026-10-08T15:30:00Z","v":4843,"vw":23.30529},{"c":23.38,"h":23.385,"l":23.3532,"n":61,"o":23.36,"t":"2026-10-08T15:45:00Z","v":163627,"vw":23.379405},{"c":23.385,"h":23.385,"l":23.36,"n":85,"o":23.37,"t":"2026-10-08T16:00:00Z","v":15645,"vw":23.37186},{"c":23.32,"h":23.4,"l":23.225,"n":1036,"o":23.39,"t":"2026-10-08T16:15:00Z","v":310753,"vw":23.327629},{"c":23.245,"h":23.325,"l":23.205,"n":209,"o":23.315,"t":"2026-10-08T16:30:00Z","v":48059,"vw":23.275161},{"c":23.3,"h":23.3,"l":23.185,"n":431,"o":23.25,"t":"2026-10-08T16:45:00Z","v":109845,"vw":23.236232},{"c":23.34,"h":23.36,"l":23.27,"n":102,"o":23.3,"t":"2026-10-08T17:00:00Z","v":13929,"vw":23.328038},{"c":23.36,"h":23.36,"l":23.315,"n":118,"o":23.34,"t":"2026-10-08T17:15:00Z","v":16078,"vw":23.331832},{"c":23.36,"h":23.385,"l":23.33,"n":97,"o":23.36,"t":"2026-10-08T17:30:00Z","v":8409,"vw":23.355468},{"c":23.34,"h":23.36,"l":23.33,"n":41,"o":23.36,"t":"2026-10-08T17:45:00Z","v":4587,"vw":23.345682},{"c":23.39,"h":23.41,"l":23.33,"n":41,"o":23.33,"t":"2026-10-08T18:00:00Z","v":2915,"vw":23.366314},{"c":23.38,"h":23.4,"l":23.38,"n":64,"o":23.39,"t":"2026-10-08T18:15:00Z","v":5530,"vw":23.391007},{"c":23.39,"h":23.39,"l":23.365,"n":45,"o":23.37,"t":"2026-10-08T18:30:00Z","v":12981,"vw":23.375248},{"c":23.39,"h":23.4,"l":23.375,"n":58,"o":23.395,"t":"2026-10-08T18:45:00Z","v":11753,"vw":23.384919},{"c":23.43,"h":23.43,"l":23.38,"n":96,"o":23.38,"t":"2026-10-08T19:00:00Z","v":12520,"vw":23.40448},{"c":23.42,"h":23.46,"l":23.42,"n":98,"o":23.435,"t":"2026-10-08T19:15:00Z","v":22546,"vw":23.444079},{"c":23.38,"h":23.41,"l":23.38,"n":60,"o":23.41,"t":"2026-10-08T19:30:00Z","v":10236,"vw":23.393514},{"c":23.41,"h":23.41,"l":23.3699,"n":167,"o":23.38,"t":"2026-10-08T19:45:00Z","v":28271,"vw":23.394985},{"c":23.41,"h":23.41,"l":23.41,"n":4,"o":23.41,"t":"2026-10-08T20:00:00Z","v":773,"vw":23.41},{"c":23.575,"h":23.575,"l":23.34,"n":350,"o":23.34,"t":"2026-10-09T13:30:00Z","v":40020,"vw":23.466226},{"c":23.57,"h":23.57,"l":23.49,"n":267,"o":23.53,"t":"2026-10-09T13:45:00Z","v":30403,"vw":23.517503},{"c":23.545,"h":23.59,"l":23.5,"n":132,"o":23.57,"t":"2026-10-09T14:00:00Z","v":13648,"vw":23.538499},{"c":23.545,"h":23.55,"l":23.52,"n":288,"o":23.535,"t":"2026-10-09T14:15:00Z","v":112163,"vw":23.534748},{"c":23.57,"h":23.58,"l":23.535,"n":75,"o":23.54,"t":"2026-10-09T14:30:00Z","v":12577,"vw":23.570837},{"c":23.6,"h":23.6,"l":23.55,"n":135,"o":23.55,"t":"2026-10-09T14:45:00Z","v":17743,"vw":23.579562},{"c":23.65,"h":23.65,"l":23.56,"n":205,"o":23.6,"t":"2026-10-09T15:00:00Z","v":31432,"vw":23.584898},{"c":23.63,"h":23.65,"l":23.62,"n":56,"o":23.65,"t":"2026-10-09T15:15:00Z","v":9738,"vw":23.633112},{"c":23.565,"h":23.645,"l":23.56,"n":88,"o":23.64,"t":"2026-10-09T15:30:00Z","v":12602,"vw":23.598832},{"c":23.525,"h":23.57,"l":23.52,"n":31,"o":23.56,"t":"2026-10-09T15:45:00Z","v":4208,"vw":23.547994},{"c":23.48,"h":23.52,"l":23.47,"n":29,"o":23.52,"t":"2026-10-09T16:00:00Z","v":5626,"vw":23.490301},{"c":23.48,"h":23.5,"l":23.46,"n":29,"o":23.5,"t":"2026-10-09T16:15:00Z","v":5545,"vw":23.475472},{"c":23.5,"h":23.5,"l":23.49,"n":13,"o":23.49,"t":"2026-10-09T16:30:00Z","v":1995,"vw":23.496154},{"c":23.465,"h":23.48,"l":23.46,"n":12,"o":23.46,"t":"2026-10-09T16:45:00Z","v":3390,"vw":23.471383},{"c":23.44,"h":23.47,"l":23.415,"n":62,"o":23.46,"t":"2026-10-09T17:00:00Z","v":14663,"vw":23.435734},{"c":23.43,"h":23.44,"l":23.42,"n":26,"o":23.44,"t":"2026-10-09T17:15:00Z","v":4536,"vw":23.435814},{"c":23.45,"h":23.45,"l":23.4,"n":33,"o":23.42,"t":"2026-10-09T17:30:00Z","v":6167,"vw":23.430516},{"c":23.52,"h":23.52,"l":23.43,"n":40,"o":23.44,"t":"2026-10-09T17:45:00Z","v":5603,"vw":23.442619},{"c":23.5,"h":23.51,"l":23.49,"n":24,"o":23.51,"t":"2026-10-09T18:00:00Z","v":4934,"vw":23.49477},{"c":23.47,"h":23.505,"l":23.47,"n":17,"o":23.505,"t":"2026-10-09T18:15:00Z","v":1640,"vw":23.485729},{"c":23.42,"h":23.465,"l":23.4,"n":42,"o":23.465,"t":"2026-10-09T18:30:00Z","v":8530,"vw":23.417024},{"c":23.39,"h":23.425,"l":23.31,"n":412,"o":23.42,"t":"2026-10-09T18:45:00Z","v":147880,"vw":23.365111},{"c":23.4,"h":23.4,"l":23.38,"n":36,"o":23.4,"t":"2026-10-09T19:00:00Z","v":10837,"vw":23.39616},{"c":23.405,"h":23.41,"l":23.395,"n":23,"o":23.395,"t":"2026-10-09T19:15:00Z","v":2953,"vw":23.405868},{"c":23.37,"h":23.405,"l":23.37,"n":137,"o":23.395,"t":"2026-10-09T19:30:00Z","v":19625,"vw":23.396501},{"c":23.35,"h":23.36,"l":23.325,"n":212,"o":23.36,"t":"2026-10-09T19:45:00Z","v":29003,"vw":23.344373},{"c":23.34,"h":23.34,"l":23.34,"n":3,"o":23.34,"t":"2026-10-09T20:00:00Z","v":732,"vw":23.34},{"c":23.7,"h":23.73,"l":23.59,"n":760,"o":23.6,"t":"2026-10-12T13:30:00Z","v":78982,"vw":23.671301},{"c":23.735,"h":23.81,"l":23.69,"n":344,"o":23.71,"t":"2026-10-12T13:45:00Z","v":33376,"vw":23.737395},{"c":23.625,"h":23.735,"l":23.61,"n":178,"o":23.73,"t":"2026-10-12T14:00:00Z","v":26991,"vw":23.669987},{"c":23.58,"h":23.65,"l":23.57,"n":235,"o":23.63,"t":"2026-10-12T14:15:00Z","v":37727,"vw":23.612045},{"c":23.52,"h":23.575,"l":23.515,"n":97,"o":23.57,"t":"2026-10-12T14:30:00Z","v":20807,"vw":23.547995},{"c":23.5398,"h":23.565,"l":23.502,"n":101,"o":23.52,"t":"2026-10-12T14:45:00Z","v":16630,"vw":23.531555},{"c":23.55,"h":23.55,"l":23.53,"n":40,"o":23.5401,"t":"2026-10-12T15:00:00Z","v":7448,"vw":23.543889},{"c":23.64,"h":23.64,"l":23.585,"n":55,"o":23.585,"t":"2026-10-12T15:15:00Z","v":11544,"vw":23.61726},{"c":23.65,"h":23.666,"l":23.645,"n":71,"o":23.65,"t":"2026-10-12T15:30:00Z","v":14113,"vw":23.65437},{"c":23.65,"h":23.655,"l":23.63,"n":52,"o":23.64,"t":"2026-10-12T15:45:00Z","v":14718,"vw":23.637709},{"c":23.64,"h":23.66,"l":23.635,"n":76,"o":23.65,"t":"2026-10-12T16:00:00Z","v":19480,"vw":23.646778},{"c":23.65,"h":23.655,"l":23.63,"n":29,"o":23.655,"t":"2026-10-12T16:15:00Z","v":6318,"vw":23.647495},{"c":23.65,"h":23.65,"l":23.65,"n":11,"o":23.65,"t":"2026-10-12T16:30:00Z","v":2283,"vw":23.65},{"c":23.61,"h":23.65,"l":23.61,"n":35,"o":23.645,"t":"2026-10-12T16:45:00Z","v":9947,"vw":23.640507},{"c":23.66,"h":23.665,"l":23.62,"n":38,"o":23.62,"t":"2026-10-12T17:00:00Z","v":8510,"vw":23.641214},{"c":23.625,"h":23.65,"l":23.615,"n":35,"o":23.65,"t":"2026-10-12T17:15:00Z","v":5702,"vw":23.626342},{"c":23.62,"h":23.64,"l":23.62,"n":32,"o":23.63,"t":"2026-10-12T17:30:00Z","v":5806,"vw":23.630831},{"c":23.635,"h":23.635,"l":23.61,"n":35,"o":23.615,"t":"2026-10-12T17:45:00Z","v":6187,"vw":23.617934},{"c":23.625,"h":23.65,"l":23.625,"n":62,"o":23.64,"t":"2026-10-12T18:00:00Z","v":12420,"vw":23.633476},{"c":23.59,"h":23.625,"l":23.59,"n":53,"o":23.6199,"t":"2026-10-12T18:15:00Z","v":12779,"vw":23.61684},{"c":23.595,"h":23.605,"l":23.585,"n":128,"o":23.6,"t":"2026-10-12T18:30:00Z","v":42264,"vw":23.591951},{"c":23.595,"h":23.595,"l":23.5799,"n":80,"o":23.585,"t":"2026-10-12T18:45:00Z","v":17703,"vw":23.586805},{"c":23.595,"h":23.6,"l":23.585,"n":108,"o":23.59,"t":"2026-10-12T19:00:00Z","v":30765,"vw":23.59156},{"c":23.585,"h":23.61,"l":23.575,"n":171,"o":23.59,"t":"2026-10-12T19:15:00Z","v":48766,"vw":23.591028},{"c":23.59,"h":23.595,"l":23.58,"n":138,"o":23.59,"t":"2026-10-12T19:30:00Z","v":38680,"vw":23.590185},{"c":23.61,"h":23.615,"l":23.5899,"n":249,"o":23.59,"t":"2026-10-12T19:45:00Z","v":59292,"vw":23.599994},{"c":23.61,"h":23.61,"l":23.61,"n":4,"o":23.61,"t":"2026-10-12T20:00:00Z","v":849,"vw":23.61},{"c":23.94,"h":23.94,"l":23.71,"n":435,"o":23.75,"t":"2026-10-13T13:30:00Z","v":53771,"vw":23.801015},{"c":23.87,"h":23.96,"l":23.85,"n":342,"o":23.94,"t":"2026-10-13T13:45:00Z","v":44425,"vw":23.89706},{"c":23.82,"h":23.88,"l":23.79,"n":294,"o":23.88,"t":"2026-10-13T14:00:00Z","v":65759,"vw":23.832149},{"c":23.87,"h":23.88,"l":23.81,"n":90,"o":23.825,"t":"2026-10-13T14:15:00Z","v":20901,"vw":23.840618},{"c":23.88,"h":23.89,"l":23.85,"n":95,"o":23.86,"t":"2026-10-13T14:30:00Z","v":19122,"vw":23.866609},{"c":23.91,"h":23.915,"l":23.89,"n":95,"o":23.89,"t":"2026-10-13T14:45:00Z","v":39315,"vw":23.897011},{"c":23.92,"h":23.93,"l":23.9,"n":32,"o":23.9,"t":"2026-10-13T15:00:00Z","v":5751,"vw":23.921686},{"c":23.91,"h":23.935,"l":23.9,"n":79,"o":23.925,"t":"2026-10-13T15:15:00Z","v":24336,"vw":23.919005},{"c":23.96,"h":23.96,"l":23.915,"n":73,"o":23.92,"t":"2026-10-13T15:30:00Z","v":17537,"vw":23.930288},{"c":23.93,"h":23.955,"l":23.93,"n":83,"o":23.955,"t":"2026-10-13T15:45:00Z","v":23547,"vw":23.943566},{"c":23.96,"h":23.96,"l":23.92,"n":156,"o":23.955,"t":"2026-10-13T16:00:00Z","v":26187,"vw":23.938954},{"c":23.925,"h":23.97,"l":23.91,"n":43,"o":23.97,"t":"2026-10-13T16:15:00Z","v":11171,"vw":23.926812},{"c":23.95,"h":23.97,"l":23.89,"n":78,"o":23.9,"t":"2026-10-13T16:30:00Z","v":26855,"vw":23.932785},{"c":23.985,"h":23.985,"l":23.94,"n":83,"o":23.94,"t":"2026-10-13T16:45:00Z","v":31509,"vw":23.957527},{"c":23.97,"h":24,"l":23.955,"n":78,"o":23.99,"t":"2026-10-13T17:00:00Z","v":33393,"vw":23.97709},{"c":23.97,"h":23.985,"l":23.965,"n":84,"o":23.965,"t":"2026-10-13T17:15:00Z","v":37350,"vw":23.973823},{"c":24.02,"h":24.02,"l":23.99,"n":30,"o":23.99,"t":"2026-10-13T17:30:00Z","v":12348,"vw":23.995565},{"c":24.06,"h":24.06,"l":24.04,"n":124,"o":24.04,"t":"2026-10-13T17:45:00Z","v":39895,"vw":24.045926},{"c":24.1,"h":24.11,"l":24.05,"n":116,"o":24.07,"t":"2026-10-13T18:00:00Z","v":51768,"vw":24.078355},{"c":24.09,"h":24.12,"l":24.09,"n":98,"o":24.095,"t":"2026-10-13T18:15:00Z","v":54002,"vw":24.101662},{"c":24.105,"h":24.105,"l":24.08,"n":85,"o":24.09,"t":"2026-10-13T18:30:00Z","v":35119,"vw":24.092617},{"c":24.125,"h":24.125,"l":24.08,"n":35,"o":24.09,"t":"2026-10-13T18:45:00Z","v":23667,"vw":24.096972},{"c":24.12,"h":24.13,"l":24.11,"n":75,"o":24.115,"t":"2026-10-13T19:00:00Z","v":34421,"vw":24.120336},{"c":24.135,"h":24.1401,"l":24.125,"n":110,"o":24.125,"t":"2026-10-13T19:15:00Z","v":38409,"vw":24.132099},{"c":24.135,"h":24.165,"l":24.115,"n":279,"o":24.13,"t":"2026-10-13T19:30:00Z","v":155353,"vw":24.144751},{"c":24.145,"h":24.165,"l":24.14,"n":182,"o":24.14,"t":"2026-10-13T19:45:00Z","v":64180,"vw":24.153626},{"c":24.16,"h":24.16,"l":24.16,"n":4,"o":24.16,"t":"2026-10-13T20:00:00Z","v":420,"vw":24.16},{"c":24.03,"h":24.26,"l":24.03,"n":466,"o":24.21,"t":"2026-10-14T13:30:00Z","v":68396,"vw":24.157326},{"c":24.04,"h":24.08,"l":24.03,"n":197,"o":24.03,"t":"2026-10-14T13:45:00Z","v":26119,"vw":24.048268},{"c":24,"h":24.03,"l":23.93,"n":224,"o":24.03,"t":"2026-10-14T14:00:00Z","v":36216,"vw":23.990444},{"c":24.01,"h":24.04,"l":23.99,"n":213,"o":24,"t":"2026-10-14T14:15:00Z","v":39419,"vw":24.008373},{"c":23.96,"h":24.01,"l":23.95,"n":152,"o":24.01,"t":"2026-10-14T14:30:00Z","v":28269,"vw":23.987029},{"c":24,"h":24.02,"l":23.955,"n":95,"o":23.96,"t":"2026-10-14T14:45:00Z","v":20579,"vw":23.985287},{"c":24.02,"h":24.04,"l":23.99,"n":121,"o":24,"t":"2026-10-14T15:00:00Z","v":23955,"vw":24.010721},{"c":23.94,"h":24.01,"l":23.93,"n":110,"o":24.01,"t":"2026-10-14T15:15:00Z","v":21581,"vw":23.971146},{"c":23.9,"h":23.945,"l":23.89,"n":84,"o":23.94,"t":"2026-10-14T15:30:00Z","v":16561,"vw":23.916756},{"c":23.93,"h":23.93,"l":23.88,"n":47,"o":23.89,"t":"2026-10-14T15:45:00Z","v":8173,"vw":23.90888},{"c":23.9,"h":23.94,"l":23.89,"n":72,"o":23.93,"t":"2026-10-14T16:00:00Z","v":10926,"vw":23.918476},{"c":23.91,"h":23.925,"l":23.9,"n":52,"o":23.9,"t":"2026-10-14T16:15:00Z","v":7713,"vw":23.913455},{"c":23.96,"h":23.96,"l":23.915,"n":108,"o":23.92,"t":"2026-10-14T16:30:00Z","v":22965,"vw":23.92849},{"c":23.97,"h":23.9701,"l":23.93,"n":58,"o":23.95,"t":"2026-10-14T16:45:00Z","v":14062,"vw":23.951301},{"c":23.9401,"h":23.98,"l":23.93,"n":67,"o":23.97,"t":"2026-10-14T17:00:00Z","v":24812,"vw":23.964233},{"c":23.926,"h":23.94,"l":23.895,"n":63,"o":23.93,"t":"2026-10-14T17:15:00Z","v":28161,"vw":23.923441},{"c":23.915,"h":23.935,"l":23.91,"n":68,"o":23.93,"t":"2026-10-14T17:30:00Z","v":21815,"vw":23.927519},{"c":23.94,"h":23.95,"l":23.9099,"n":54,"o":23.93,"t":"2026-10-14T17:45:00Z","v":25473,"vw":23.931049},{"c":23.955,"h":23.955,"l":23.93,"n":91,"o":23.93,"t":"2026-10-14T18:00:00Z","v":35232,"vw":23.940754},{"c":23.95,"h":23.9601,"l":23.935,"n":151,"o":23.95,"t":"2026-10-14T18:15:00Z","v":47159,"vw":23.950932},{"c":23.96,"h":23.97,"l":23.955,"n":38,"o":23.955,"t":"2026-10-14T18:30:00Z","v":10616,"vw":23.963478},{"c":23.95,"h":23.966,"l":23.935,"n":100,"o":23.9607,"t":"2026-10-14T18:45:00Z","v":31997,"vw":23.950759},{"c":23.935,"h":23.95,"l":23.9199,"n":47,"o":23.95,"t":"2026-10-14T19:00:00Z","v":22773,"vw":23.92955},{"c":23.885,"h":23.935,"l":23.885,"n":60,"o":23.9259,"t":"2026-10-14T19:15:00Z","v":21058,"vw":23.919111},{"c":23.94,"h":23.941,"l":23.875,"n":175,"o":23.88,"t":"2026-10-14T19:30:00Z","v":63721,"vw":23.906614},{"c":23.915,"h":23.95,"l":23.885,"n":237,"o":23.93,"t":"2026-10-14T19:45:00Z","v":75229,"vw":23.914613},{"c":23.92,"h":23.92,"l":23.92,"n":6,"o":23.92,"t":"2026-10-14T20:00:00Z","v":2300,"vw":23.92},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-10-15T13:15:00Z","v":100,"vw":23.92},{"c":23.73,"h":23.92,"l":23.61,"n":841,"o":23.92,"t":"2026-10-15T13:30:00Z","v":120402,"vw":23.720192},{"c":23.53,"h":23.72,"l":23.42,"n":534,"o":23.71,"t":"2026-10-15T13:45:00Z","v":104644,"vw":23.517575},{"c":23.52,"h":23.61,"l":23.485,"n":419,"o":23.53,"t":"2026-10-15T14:00:00Z","v":88912,"vw":23.548202},{"c":23.54,"h":23.595,"l":23.52,"n":228,"o":23.54,"t":"2026-10-15T14:15:00Z","v":49307,"vw":23.554554},{"c":23.6,"h":23.6,"l":23.52,"n":264,"o":23.54,"t":"2026-10-15T14:30:00Z","v":49356,"vw":23.554228},{"c":23.61,"h":23.625,"l":23.565,"n":222,"o":23.615,"t":"2026-10-15T14:45:00Z","v":50624,"vw":23.603649},{"c":23.61,"h":23.615,"l":23.555,"n":155,"o":23.61,"t":"2026-10-15T15:00:00Z","v":24220,"vw":23.588094},{"c":23.66,"h":23.69,"l":23.62,"n":114,"o":23.62,"t":"2026-10-15T15:15:00Z","v":31996,"vw":23.656212},{"c":23.66,"h":23.665,"l":23.63,"n":64,"o":23.665,"t":"2026-10-15T15:30:00Z","v":9823,"vw":23.645457},{"c":23.66,"h":23.67,"l":23.63,"n":53,"o":23.66,"t":"2026-10-15T15:45:00Z","v":9292,"vw":23.653716},{"c":23.7,"h":23.7,"l":23.635,"n":98,"o":23.659,"t":"2026-10-15T16:00:00Z","v":17783,"vw":23.662766},{"c":23.65,"h":23.69,"l":23.62,"n":61,"o":23.69,"t":"2026-10-15T16:15:00Z","v":13751,"vw":23.654657},{"c":23.605,"h":23.67,"l":23.605,"n":71,"o":23.64,"t":"2026-10-15T16:30:00Z","v":12978,"vw":23.652658},{"c":23.6,"h":23.615,"l":23.585,"n":66,"o":23.61,"t":"2026-10-15T16:45:00Z","v":17103,"vw":23.595699},{"c":23.6461,"h":23.6461,"l":23.605,"n":42,"o":23.61,"t":"2026-10-15T17:00:00Z","v":13772,"vw":23.625852},{"c":23.64,"h":23.655,"l":23.64,"n":23,"o":23.65,"t":"2026-10-15T17:15:00Z","v":8483,"vw":23.648877},{"c":23.64,"h":23.65,"l":23.615,"n":64,"o":23.64,"t":"2026-10-15T17:30:00Z","v":19816,"vw":23.634094},{"c":23.68,"h":23.685,"l":23.615,"n":62,"o":23.63,"t":"2026-10-15T17:45:00Z","v":38173,"vw":23.645606},{"c":23.655,"h":23.7001,"l":23.6542,"n":68,"o":23.695,"t":"2026-10-15T18:00:00Z","v":43580,"vw":23.689832},{"c":23.62,"h":23.66,"l":23.62,"n":121,"o":23.65,"t":"2026-10-15T18:15:00Z","v":31628,"vw":23.64428},{"c":23.5999,"h":23.615,"l":23.5701,"n":64,"o":23.615,"t":"2026-10-15T18:30:00Z","v":22177,"vw":23.594911},{"c":23.575,"h":23.595,"l":23.564,"n":65,"o":23.59,"t":"2026-10-15T18:45:00Z","v":18179,"vw":23.576131},{"c":23.58,"h":23.595,"l":23.57,"n":61,"o":23.57,"t":"2026-10-15T19:00:00Z","v":17696,"vw":23.581034},{"c":23.57,"h":23.595,"l":23.57,"n":46,"o":23.585,"t":"2026-10-15T19:15:00Z","v":15091,"vw":23.585245},{"c":23.545,"h":23.57,"l":23.535,"n":226,"o":23.55,"t":"2026-10-15T19:30:00Z","v":53610,"vw":23.551616},{"c":23.64,"h":23.64,"l":23.545,"n":194,"o":23.55,"t":"2026-10-15T19:45:00Z","v":52001,"vw":23.592278},{"c":23.63,"h":23.63,"l":23.63,"n":3,"o":23.63,"t":"2026-10-15T20:00:00Z","v":242,"vw":23.63},{"c":23.91,"h":23.98,"l":23.77,"n":647,"o":23.82,"t":"2026-10-16T13:30:00Z","v":65673,"vw":23.914228},{"c":23.86,"h":23.98,"l":23.86,"n":262,"o":23.9,"t":"2026-10-16T13:45:00Z","v":35595,"vw":23.926396},{"c":23.94,"h":24,"l":23.85,"n":232,"o":23.85,"t":"2026-10-16T14:00:00Z","v":43594,"vw":23.933538},{"c":23.935,"h":23.97,"l":23.89,"n":159,"o":23.955,"t":"2026-10-16T14:15:00Z","v":28078,"vw":23.934016},{"c":23.975,"h":23.99,"l":23.935,"n":70,"o":23.94,"t":"2026-10-16T14:30:00Z","v":19100,"vw":23.967468},{"c":24.0063,"h":24.0202,"l":23.98,"n":106,"o":23.98,"t":"2026-10-16T14:45:00Z","v":30338,"vw":24.002072},{"c":23.935,"h":24.015,"l":23.93,"n":68,"o":24,"t":"2026-10-16T15:00:00Z","v":17469,"vw":23.982728},{"c":23.93,"h":23.975,"l":23.93,"n":85,"o":23.94,"t":"2026-10-16T15:15:00Z","v":20767,"vw":23.953981},{"c":23.96,"h":23.985,"l":23.94,"n":46,"o":23.945,"t":"2026-10-16T15:30:00Z","v":11012,"vw":23.960366},{"c":24.02,"h":24.04,"l":23.97,"n":75,"o":23.97,"t":"2026-10-16T15:45:00Z","v":17089,"vw":24.011926},{"c":24.04,"h":24.05,"l":24,"n":362,"o":24.01,"t":"2026-10-16T16:00:00Z","v":260437,"vw":24.019443},{"c":24.11,"h":24.11,"l":24.04,"n":161,"o":24.04,"t":"2026-10-16T16:15:00Z","v":42582,"vw":24.076101},{"c":24.12,"h":24.14,"l":24.11,"n":118,"o":24.12,"t":"2026-10-16T16:30:00Z","v":32210,"vw":24.125709},{"c":24.19,"h":24.19,"l":24.13,"n":70,"o":24.13,"t":"2026-10-16T16:45:00Z","v":16818,"vw":24.161121},{"c":24.15,"h":24.2,"l":24.135,"n":76,"o":24.2,"t":"2026-10-16T17:00:00Z","v":26191,"vw":24.157297},{"c":24.21,"h":24.21,"l":24.1399,"n":84,"o":24.15,"t":"2026-10-16T17:15:00Z","v":33585,"vw":24.168856},{"c":24.205,"h":24.235,"l":24.16,"n":161,"o":24.215,"t":"2026-10-16T17:30:00Z","v":62385,"vw":24.202971},{"c":24.17,"h":24.225,"l":24.17,"n":64,"o":24.195,"t":"2026-10-16T17:45:00Z","v":23965,"vw":24.186591},{"c":24.2,"h":24.2009,"l":24.15,"n":69,"o":24.165,"t":"2026-10-16T18:00:00Z","v":23800,"vw":24.189122},{"c":24.165,"h":24.21,"l":24.1599,"n":139,"o":24.21,"t":"2026-10-16T18:15:00Z","v":35482,"vw":24.185124},{"c":24.21,"h":24.22,"l":24.17,"n":83,"o":24.17,"t":"2026-10-16T18:30:00Z","v":26732,"vw":24.194092},{"c":24.23,"h":24.2401,"l":24.195,"n":95,"o":24.225,"t":"2026-10-16T18:45:00Z","v":43681,"vw":24.221059},{"c":24.205,"h":24.23,"l":24.18,"n":91,"o":24.23,"t":"2026-10-16T19:00:00Z","v":35099,"vw":24.205406},{"c":24.2,"h":24.23,"l":24.2,"n":105,"o":24.225,"t":"2026-10-16T19:15:00Z","v":33100,"vw":24.214501},{"c":24.21,"h":24.2301,"l":24.2,"n":116,"o":24.21,"t":"2026-10-16T19:30:00Z","v":33095,"vw":24.212063},{"c":24.255,"h":24.275,"l":24.2199,"n":190,"o":24.22,"t":"2026-10-16T19:45:00Z","v":56101,"vw":24.243634},{"c":24.26,"h":24.26,"l":24.26,"n":3,"o":24.26,"t":"2026-10-16T20:00:00Z","v":486,"vw":24.26},{"c":24.37,"h":24.37,"l":24.17,"n":839,"o":24.18,"t":"2026-10-19T13:30:00Z","v":151253,"vw":24.2885},{"c":24.33,"h":24.4,"l":24.33,"n":274,"o":24.38,"t":"2026-10-19T13:45:00Z","v":38581,"vw":24.368954},{"c":24.245,"h":24.36,"l":24.22,"n":192,"o":24.33,"t":"2026-10-19T14:00:00Z","v":26801,"vw":24.292516},{"c":24.23,"h":24.27,"l":24.21,"n":111,"o":24.25,"t":"2026-10-19T14:15:00Z","v":18803,"vw":24.246484},{"c":24.16,"h":24.265,"l":24.16,"n":113,"o":24.24,"t":"2026-10-19T14:30:00Z","v":20457,"vw":24.21435},{"c":24.16,"h":24.17,"l":24.13,"n":75,"o":24.17,"t":"2026-10-19T14:45:00Z","v":16906,"vw":24.142643},{"c":24.12,"h":24.17,"l":24.12,"n":121,"o":24.17,"t":"2026-10-19T15:00:00Z","v":25076,"vw":24.140127},{"c":24.19,"h":24.19,"l":24.125,"n":72,"o":24.125,"t":"2026-10-19T15:15:00Z","v":25795,"vw":24.166929},{"c":24.205,"h":24.23,"l":24.195,"n":45,"o":24.2,"t":"2026-10-19T15:30:00Z","v":12580,"vw":24.209155},{"c":24.19,"h":24.2,"l":24.17,"n":72,"o":24.2,"t":"2026-10-19T15:45:00Z","v":13422,"vw":24.189344},{"c":24.18,"h":24.21,"l":24.14,"n":59,"o":24.19,"t":"2026-10-19T16:00:00Z","v":9314,"vw":24.180079},{"c":24.16,"h":24.18,"l":24.13,"n":58,"o":24.17,"t":"2026-10-19T16:15:00Z","v":11676,"vw":24.15107},{"c":24.15,"h":24.17,"l":24.15,"n":52,"o":24.17,"t":"2026-10-19T16:30:00Z","v":17622,"vw":24.158264},{"c":24.17,"h":24.17,"l":24.15,"n":39,"o":24.165,"t":"2026-10-19T16:45:00Z","v":9639,"vw":24.162407},{"c":24.205,"h":24.215,"l":24.17,"n":52,"o":24.17,"t":"2026-10-19T17:00:00Z","v":25338,"vw":24.197276},{"c":24.175,"h":24.205,"l":24.17,"n":99,"o":24.2001,"t":"2026-10-19T17:15:00Z","v":35784,"vw":24.188183},{"c":24.185,"h":24.19,"l":24.155,"n":78,"o":24.1701,"t":"2026-10-19T17:30:00Z","v":22766,"vw":24.170341},{"c":24.215,"h":24.2277,"l":24.185,"n":89,"o":24.19,"t":"2026-10-19T17:45:00Z","v":26736,"vw":24.202186},{"c":24.2,"h":24.215,"l":24.185,"n":62,"o":24.215,"t":"2026-10-19T18:00:00Z","v":14315,"vw":24.198599},{"c":24.14,"h":24.215,"l":24.14,"n":82,"o":24.21,"t":"2026-10-19T18:15:00Z","v":30748,"vw":24.168156},{"c":24.18,"h":24.18,"l":24.114,"n":161,"o":24.14,"t":"2026-10-19T18:30:00Z","v":44014,"vw":24.133022},{"c":24.21,"h":24.21,"l":24.2,"n":81,"o":24.2,"t":"2026-10-19T18:45:00Z","v":27832,"vw":24.205698},{"c":24.1899,"h":24.225,"l":24.1899,"n":71,"o":24.22,"t":"2026-10-19T19:00:00Z","v":19675,"vw":24.207697},{"c":24.185,"h":24.195,"l":24.165,"n":181,"o":24.1901,"t":"2026-10-19T19:15:00Z","v":67044,"vw":24.18271},{"c":24.245,"h":24.245,"l":24.165,"n":118,"o":24.18,"t":"2026-10-19T19:30:00Z","v":33678,"vw":24.20695},{"c":24.18,"h":24.255,"l":24.18,"n":183,"o":24.24,"t":"2026-10-19T19:45:00Z","v":44776,"vw":24.215967},{"c":24.19,"h":24.19,"l":24.19,"n":4,"o":24.19,"t":"2026-10-19T20:00:00Z","v":1087,"vw":24.19},{"c":24.15,"h":24.37,"l":24.09,"n":784,"o":24.36,"t":"2026-10-20T13:30:00Z","v":94968,"vw":24.207466},{"c":24.24,"h":24.25,"l":24.08,"n":486,"o":24.14,"t":"2026-10-20T13:45:00Z","v":63438,"vw":24.150736},{"c":24.23,"h":24.265,"l":24.17,"n":499,"o":24.25,"t":"2026-10-20T14:00:00Z","v":101108,"vw":24.214375},{"c":23.96,"h":24.23,"l":23.96,"n":542,"o":24.22,"t":"2026-10-20T14:15:00Z","v":115190,"vw":24.041888},{"c":23.9,"h":24,"l":23.9,"n":688,"o":23.965,"t":"2026-10-20T14:30:00Z","v":146840,"vw":23.953379},{"c":24.03,"h":24.03,"l":23.895,"n":303,"o":23.9,"t":"2026-10-20T14:45:00Z","v":57093,"vw":23.972868},{"c":24.07,"h":24.115,"l":24.02,"n":365,"o":24.02,"t":"2026-10-20T15:00:00Z","v":107362,"vw":24.078286},{"c":24.1,"h":24.13,"l":24.04,"n":145,"o":24.05,"t":"2026-10-20T15:15:00Z","v":41917,"vw":24.087873},{"c":24.055,"h":24.11,"l":24.045,"n":85,"o":24.11,"t":"2026-10-20T15:30:00Z","v":19779,"vw":24.07205},{"c":24.1,"h":24.105,"l":24.04,"n":89,"o":24.045,"t":"2026-10-20T15:45:00Z","v":23478,"vw":24.079442},{"c":24.15,"h":24.155,"l":24.1,"n":61,"o":24.1,"t":"2026-10-20T16:00:00Z","v":12447,"vw":24.122034},{"c":24.16,"h":24.165,"l":24.14,"n":26,"o":24.14,"t":"2026-10-20T16:15:00Z","v":4286,"vw":24.149125},{"c":24.17,"h":24.18,"l":24.165,"n":12,"o":24.165,"t":"2026-10-20T16:30:00Z","v":6005,"vw":24.172273},{"c":24.2,"h":24.22,"l":24.2,"n":35,"o":24.21,"t":"2026-10-20T16:45:00Z","v":10465,"vw":24.20892},{"c":24.18,"h":24.205,"l":24.16,"n":64,"o":24.19,"t":"2026-10-20T17:00:00Z","v":12315,"vw":24.188348},{"c":24.185,"h":24.19,"l":24.17,"n":26,"o":24.18,"t":"2026-10-20T17:15:00Z","v":7504,"vw":24.1853},{"c":24.1809,"h":24.195,"l":24.165,"n":79,"o":24.19,"t":"2026-10-20T17:30:00Z","v":23311,"vw":24.178075},{"c":24.2,"h":24.2,"l":24.175,"n":74,"o":24.185,"t":"2026-10-20T17:45:00Z","v":28199,"vw":24.18676},{"c":24.235,"h":24.255,"l":24.185,"n":158,"o":24.19,"t":"2026-10-20T18:00:00Z","v":60321,"vw":24.223761},{"c":24.185,"h":24.23,"l":24.185,"n":37,"o":24.23,"t":"2026-10-20T18:15:00Z","v":14532,"vw":24.199163},{"c":24.216,"h":24.216,"l":24.175,"n":49,"o":24.18,"t":"2026-10-20T18:30:00Z","v":18932,"vw":24.195495},{"c":24.215,"h":24.22,"l":24.205,"n":91,"o":24.2099,"t":"2026-10-20T18:45:00Z","v":24404,"vw":24.211937},{"c":24.215,"h":24.2399,"l":24.215,"n":123,"o":24.22,"t":"2026-10-20T19:00:00Z","v":35279,"vw":24.229456},{"c":24.22,"h":24.22,"l":24.19,"n":96,"o":24.2,"t":"2026-10-20T19:15:00Z","v":38298,"vw":24.206229},{"c":24.23,"h":24.23,"l":24.185,"n":124,"o":24.22,"t":"2026-10-20T19:30:00Z","v":39529,"vw":24.216715},{"c":24.235,"h":24.265,"l":24.225,"n":172,"o":24.24,"t":"2026-10-20T19:45:00Z","v":50780,"vw":24.247416},{"c":24.23,"h":24.23,"l":24.23,"n":5,"o":24.23,"t":"2026-10-20T20:00:00Z","v":322,"vw":24.23},{"c":24.08,"h":24.27,"l":24.08,"n":637,"o":24.22,"t":"2026-10-21T13:30:00Z","v":65188,"vw":24.196577},{"c":24.21,"h":24.22,"l":24.07,"n":343,"o":24.08,"t":"2026-10-21T13:45:00Z","v":39375,"vw":24.148036},{"c":24.36,"h":24.36,"l":24.21,"n":210,"o":24.22,"t":"2026-10-21T14:00:00Z","v":31261,"vw":24.272417},{"c":24.32,"h":24.365,"l":24.3,"n":114,"o":24.36,"t":"2026-10-21T14:15:00Z","v":18784,"vw":24.342157},{"c":24.3,"h":24.38,"l":24.29,"n":79,"o":24.32,"t":"2026-10-21T14:30:00Z","v":10542,"vw":24.347664},{"c":24.34,"h":24.36,"l":24.3,"n":45,"o":24.3,"t":"2026-10-21T14:45:00Z","v":9711,"vw":24.336},{"c":24.29,"h":24.34,"l":24.28,"n":39,"o":24.34,"t":"2026-10-21T15:00:00Z","v":10265,"vw":24.315167},{"c":24.19,"h":24.28,"l":24.175,"n":157,"o":24.28,"t":"2026-10-21T15:15:00Z","v":45138,"vw":24.23198},{"c":24.25,"h":24.25,"l":24.18,"n":69,"o":24.18,"t":"2026-10-21T15:30:00Z","v":14074,"vw":24.204355},{"c":24.24,"h":24.26,"l":24.23,"n":20,"o":24.25,"t":"2026-10-21T15:45:00Z","v":3993,"vw":24.242143},{"c":24.225,"h":24.23,"l":24.22,"n":17,"o":24.23,"t":"2026-10-21T16:00:00Z","v":5425,"vw":24.227737},{"c":24.23,"h":24.25,"l":24.23,"n":30,"o":24.25,"t":"2026-10-21T16:15:00Z","v":9272,"vw":24.247263},{"c":24.135,"h":24.245,"l":24.08,"n":361,"o":24.245,"t":"2026-10-21T16:30:00Z","v":121853,"vw":24.132068},{"c":24.17,"h":24.19,"l":24.11,"n":62,"o":24.115,"t":"2026-10-21T16:45:00Z","v":21361,"vw":24.135324},{"c":24.17,"h":24.17,"l":24.14,"n":54,"o":24.16,"t":"2026-10-21T17:00:00Z","v":20174,"vw":24.157173},{"c":24.2099,"h":24.2099,"l":24.1899,"n":5,"o":24.1899,"t":"2026-10-21T17:15:00Z","v":6850,"vw":24.2011},{"c":24.28,"h":24.295,"l":24.2599,"n":71,"o":24.265,"t":"2026-10-21T17:30:00Z","v":27713,"vw":24.268716},{"c":24.26,"h":24.2699,"l":24.205,"n":22,"o":24.2699,"t":"2026-10-21T17:45:00Z","v":13109,"vw":24.230169},{"c":24.27,"h":24.275,"l":24.245,"n":63,"o":24.265,"t":"2026-10-21T18:00:00Z","v":34619,"vw":24.26298},{"c":24.24,"h":24.29,"l":24.24,"n":31,"o":24.285,"t":"2026-10-21T18:15:00Z","v":16010,"vw":24.277042},{"c":24.255,"h":24.26,"l":24.245,"n":46,"o":24.26,"t":"2026-10-21T18:30:00Z","v":24821,"vw":24.252603},{"c":24.365,"h":24.38,"l":24.245,"n":168,"o":24.2599,"t":"2026-10-21T18:45:00Z","v":72122,"vw":24.303642},{"c":24.37,"h":24.43,"l":24.355,"n":168,"o":24.3701,"t":"2026-10-21T19:00:00Z","v":37917,"vw":24.382609},{"c":24.29,"h":24.38,"l":24.28,"n":196,"o":24.37,"t":"2026-10-21T19:15:00Z","v":56711,"vw":24.329019},{"c":24.28,"h":24.295,"l":24.235,"n":120,"o":24.28,"t":"2026-10-21T19:30:00Z","v":46341,"vw":24.277761},{"c":24.275,"h":24.305,"l":24.25,"n":203,"o":24.2801,"t":"2026-10-21T19:45:00Z","v":53755,"vw":24.28062},{"c":24.27,"h":24.27,"l":24.27,"n":6,"o":24.27,"t":"2026-10-21T20:00:00Z","v":765,"vw":24.27},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-22T13:15:00Z","v":147,"vw":24.37},{"c":24.18,"h":24.42,"l":24.15,"n":391,"o":24.4,"t":"2026-10-22T13:30:00Z","v":60317,"vw":24.237264},{"c":24.01,"h":24.21,"l":23.99,"n":618,"o":24.19,"t":"2026-10-22T13:45:00Z","v":87273,"vw":24.083184},{"c":23.85,"h":24.01,"l":23.815,"n":538,"o":24,"t":"2026-10-22T14:00:00Z","v":87202,"vw":23.925954},{"c":23.79,"h":23.94,"l":23.78,"n":394,"o":23.855,"t":"2026-10-22T14:15:00Z","v":68993,"vw":23.864827},{"c":23.74,"h":23.775,"l":23.685,"n":314,"o":23.77,"t":"2026-10-22T14:30:00Z","v":51367,"vw":23.743216},{"c":23.705,"h":23.76,"l":23.68,"n":326,"o":23.73,"t":"2026-10-22T14:45:00Z","v":70744,"vw":23.708644},{"c":23.645,"h":23.77,"l":23.645,"n":301,"o":23.71,"t":"2026-10-22T15:00:00Z","v":56656,"vw":23.730071},{"c":23.55,"h":23.68,"l":23.52,"n":230,"o":23.65,"t":"2026-10-22T15:15:00Z","v":34074,"vw":23.612016},{"c":23.585,"h":23.6,"l":23.485,"n":304,"o":23.545,"t":"2026-10-22T15:30:00Z","v":71846,"vw":23.52635},{"c":23.675,"h":23.7,"l":23.57,"n":147,"o":23.59,"t":"2026-10-22T15:45:00Z","v":27322,"vw":23.622481},{"c":23.75,"h":23.75,"l":23.68,"n":147,"o":23.68,"t":"2026-10-22T16:00:00Z","v":22508,"vw":23.715089},{"c":23.78,"h":23.79,"l":23.755,"n":61,"o":23.76,"t":"2026-10-22T16:15:00Z","v":13550,"vw":23.772622},{"c":23.82,"h":23.82,"l":23.74,"n":52,"o":23.77,"t":"2026-10-22T16:30:00Z","v":9118,"vw":23.762112},{"c":23.9,"h":23.9,"l":23.82,"n":38,"o":23.82,"t":"2026-10-22T16:45:00Z","v":7228,"vw":23.873552},{"c":23.89,"h":23.9057,"l":23.87,"n":33,"o":23.9,"t":"2026-10-22T17:00:00Z","v":6765,"vw":23.886213},{"c":23.86,"h":23.87,"l":23.83,"n":60,"o":23.87,"t":"2026-10-22T17:15:00Z","v":14008,"vw":23.845687},{"c":23.89,"h":23.905,"l":23.865,"n":107,"o":23.88,"t":"2026-10-22T17:30:00Z","v":38946,"vw":23.882637},{"c":23.965,"h":23.97,"l":23.885,"n":126,"o":23.89,"t":"2026-10-22T17:45:00Z","v":46391,"vw":23.937221},{"c":23.945,"h":23.96,"l":23.92,"n":143,"o":23.94,"t":"2026-10-22T18:00:00Z","v":36196,"vw":23.939381},{"c":23.99,"h":23.99,"l":23.9201,"n":210,"o":23.935,"t":"2026-10-22T18:15:00Z","v":57540,"vw":23.956281},{"c":24,"h":24,"l":23.9501,"n":137,"o":23.98,"t":"2026-10-22T18:30:00Z","v":51060,"vw":23.970284},{"c":24,"h":24.01,"l":23.99,"n":67,"o":23.99,"t":"2026-10-22T18:45:00Z","v":13745,"vw":24.00068},{"c":23.985,"h":24.015,"l":23.95,"n":90,"o":24,"t":"2026-10-22T19:00:00Z","v":35280,"vw":23.981169},{"c":23.9924,"h":24.01,"l":23.9424,"n":116,"o":23.975,"t":"2026-10-22T19:15:00Z","v":32053,"vw":23.981321},{"c":23.9601,"h":23.985,"l":23.95,"n":270,"o":23.975,"t":"2026-10-22T19:30:00Z","v":50801,"vw":23.966247},{"c":23.99,"h":24.035,"l":23.96,"n":423,"o":23.96,"t":"2026-10-22T19:45:00Z","v":88869,"vw":23.987484},{"c":24,"h":24,"l":24,"n":6,"o":24,"t":"2026-10-22T20:00:00Z","v":3607,"vw":24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":31.711176981090635,"iv":0.8448696958077058,"gamma":0.04092438038110938,"theta":-0.02338672872283362,"vega":0.015747919365414247,"rho":0.0024747167679229553,"breakevenPct":33.796570754544305},{"delta":0.2,"premium":0.40181408002189395,"strike":27.963718399562122,"iv":0.5744186755102373,"gamma":0.07219295544976018,"theta":-0.019312972831613918,"vega":0.018905853480152418,"rho":0.0033763576520770846,"breakevenPct":18.18971866493339},{"delta":0.25,"premium":0.4629257012469184,"strike":26.741485975061632,"iv":0.4944291302060478,"gamma":0.09570296778356885,"theta":-0.0189341708921213,"vega":0.021413737724612383,"rho":0.00424330380405474,"breakevenPct":13.351715317952294},{"delta":0.3,"premium":0.5108326364562629,"strike":25.85556484724983,"iv":0.42501104897042447,"gamma":0.12179758975373649,"theta":-0.017979350715882882,"vega":0.02340551544165659,"rho":0.005116535714567581,"breakevenPct":9.859989515442049},{"delta":0.35,"premium":0.5557348834394459,"strike":25.256868220807387,"iv":0.3730551169519829,"gamma":0.14821600948998287,"theta":-0.016956289718977308,"vega":0.024897516276110806,"rho":0.005991511466926147,"breakevenPct":7.552512934361806},{"delta":0.4,"premium":0.6328979064060165,"strike":24.821852595673796,"iv":0.34530099793568453,"gamma":0.1638528509033576,"theta":-0.016443000003598943,"vega":0.025780351448322417,"rho":0.006864298338801429,"breakevenPct":6.061460425332546},{"delta":0.45,"premium":0.7343034089094271,"strike":24.50983566489407,"iv":0.3357334208910055,"gamma":0.17138783537436839,"theta":-0.01631277980481423,"vega":0.026205426828610035,"rho":0.007735440368334669,"breakevenPct":5.183912807514568},{"delta":0.5,"premium":0.8357089114128377,"strike":24.197818734114346,"iv":0.32616584384632646,"gamma":0.17892281984537917,"theta":-0.01618255960602951,"vega":0.02663050220889765,"rho":0.008606582397867909,"breakevenPct":4.306365189696591},{"delta":0.55,"premium":0.9385173058933584,"strike":23.91440598690365,"iv":0.3149301216089803,"gamma":0.183605846585594,"theta":-0.01570626753975678,"vega":0.02645491113189897,"rho":0.009477508550067298,"breakevenPct":3.553847053320855},{"delta":0.6,"premium":1.043755846585594,"strike":23.680542563143124,"iv":0.3008047708138447,"gamma":0.18334859681945745,"theta":-0.014630495790458373,"vega":0.02523882132834425,"rho":0.010348060750819526,"breakevenPct":3.017910040536325},{"delta":0.65,"premium":1.1489943872778299,"strike":23.4466791393826,"iv":0.28667942001870905,"gamma":0.18309134705332086,"theta":-0.013554724041159961,"vega":0.024022731524789523,"rho":0.011218612951571755,"breakevenPct":2.4819730277517937},{"delta":0.7,"premium":1.2542329279700655,"strike":23.212815715622078,"iv":0.27255406922357345,"gamma":0.1828340972871843,"theta":-0.012478952291861554,"vega":0.0228066417212348,"rho":0.012089165152323982,"breakevenPct":1.9460360149672633},{"delta":0.75,"premium":1.3803330689928626,"strike":22.964314036478985,"iv":0.2608704996034893,"gamma":0.1798664551942903,"theta":-0.011417922283901667,"vega":0.021432355273592392,"rho":0.012947013089398114,"breakevenPct":1.4360296061327047},{"delta":0.8,"premium":1.7173671689135608,"strike":22.56780333068993,"iv":0.27387605075337035,"gamma":0.14949373513084854,"theta":-0.010505947660586835,"vega":0.018458524980174466,"rho":0.013676406804838162,"breakevenPct":1.1882104150145407},{"delta":0.85,"premium":2.0544012688342583,"strike":22.17129262490087,"iv":0.28688160190325135,"gamma":0.11912101506740685,"theta":-0.009593973037272007,"vega":0.015484694686756548,"rho":0.014405800520278208,"breakevenPct":0.9403912238963774},{"delta":0.9,"premium":2.4972093023255812,"strike":21.669767441860465,"iv":0.29101395348837206,"gamma":0.08631813953488372,"theta":-0.00787906976744186,"vega":0.01152511627906977,"rho":0.015053344643846944,"breakevenPct":0.6957364341085271}],"put":[{"delta":0.1,"premium":0.4,"strike":17.02259535865674,"iv":1.0934126346467683,"gamma":0.02377512897652766,"theta":-0.022062001698518435,"vega":0.011854451541928684,"rho":-0.002262148133137085,"breakevenPct":30.739186005596913},{"delta":0.15,"premium":0.4215865270134476,"strike":19.863461080537906,"iv":0.7322897582661684,"gamma":0.04730713173701191,"theta":-0.019392798704623192,"vega":0.01573939651634262,"rho":-0.003271330253028025,"breakevenPct":18.99218936031476},{"delta":0.2,"premium":0.4691532165640228,"strike":21.255376220853638,"iv":0.578978918246746,"gamma":0.07209416710566957,"theta":-0.01812562884867233,"vega":0.01884472794493555,"rho":-0.0043033372332317585,"breakevenPct":13.390737482126603},{"delta":0.25,"premium":0.5384261794510768,"strike":22.107409435608616,"iv":0.4995129055524944,"gamma":0.09447180796765794,"theta":-0.01762364593684982,"vega":0.021393719397456313,"rho":-0.005348596027031838,"breakevenPct":10.12923643267692},{"delta":0.3,"premium":0.6109974767058397,"strike":22.687979813646717,"iv":0.44838751795395076,"gamma":0.11555120224352344,"theta":-0.017015978313249087,"vega":0.023329428632754928,"rho":-0.006394273270822641,"breakevenPct":8.01257359607967},{"delta":0.35,"premium":0.6910282416031376,"strike":23.16411296641255,"iv":0.40891239214360653,"gamma":0.13379248441078676,"theta":-0.016379320828584617,"vega":0.02478499767820951,"rho":-0.007434583489661247,"breakevenPct":6.362146979960775},{"delta":0.4,"premium":0.7797259319243866,"strike":23.518903727697545,"iv":0.3829733462422455,"gamma":0.14873625163880597,"theta":-0.015708980918319498,"vega":0.02568270664331583,"rho":-0.008468657927712508,"breakevenPct":5.253425850945162},{"delta":0.45,"premium":0.8684236222456354,"strike":23.87369448898254,"iv":0.3570343003408845,"gamma":0.16368001886682518,"theta":-0.015038641008054382,"vega":0.02658041560842215,"rho":-0.009502732365763766,"breakevenPct":4.144704721929552},{"delta":0.5,"premium":1.0282664117272147,"strike":24.205226258763545,"iv":0.35083734862970045,"gamma":0.16604474187380497,"theta":-0.014697386870618228,"vega":0.026653728489483747,"rho":-0.010582987633279346,"breakevenPct":3.4293339706819572},{"delta":0.55,"premium":1.2274378585086043,"strike":24.523900573613766,"iv":0.35555372848948374,"gamma":0.16145583173996175,"theta":-0.014538049713193116,"vega":0.02627131931166348,"rho":-0.011688771433852841,"breakevenPct":2.931405353728483},{"delta":0.6,"premium":1.4266093052899933,"strike":24.84257488846399,"iv":0.36027010834926704,"gamma":0.15686692160611854,"theta":-0.014378712555768006,"vega":0.025888910133843212,"rho":-0.012794555234426333,"breakevenPct":2.4334767367750105},{"delta":0.65,"premium":1.7237857142857143,"strike":25.240952380952383,"iv":0.3734910476190476,"gamma":0.1462389523809524,"theta":-0.014131333333333333,"vega":0.024904857142857145,"rho":-0.013969379024296073,"breakevenPct":2.0118055555555525},{"delta":0.7,"premium":2.116642857142857,"strike":25.717142857142857,"iv":0.3950148571428571,"gamma":0.1297151428571429,"theta":-0.013798,"vega":0.023333428571428574,"rho":-0.015211605491462936,"breakevenPct":1.6645833333333364},{"delta":0.75,"premium":2.590358592692828,"strike":26.27469553450609,"iv":0.417634100135318,"gamma":0.11231840324763194,"theta":-0.013133017591339648,"vega":0.02138362652232747,"rho":-0.016516951561986206,"breakevenPct":1.3152627424447512},{"delta":0.8,"premium":3.182374830852504,"strike":26.95128552097429,"iv":0.4418560216508796,"gamma":0.09364451962110958,"theta":-0.011982814614343707,"vega":0.018880243572395126,"rho":-0.017914645032493966,"breakevenPct":0.9628721244925629},{"delta":0.85,"premium":3.8336956521739127,"strike":27.695652173913043,"iv":0.44791304347826083,"gamma":0.0763695652173913,"theta":-0.009465217391304348,"vega":0.01563913043478261,"rho":-0.01936064817445675,"breakevenPct":0.5751811594202958},{"delta":0.9,"premium":6.255309734513275,"strike":30.172566371681416,"iv":0.5847327433628319,"gamma":0.04403584070796459,"theta":-0.008937168141592917,"vega":0.01177522123893805,"rho":-0.02219095049178992,"breakevenPct":0.3447640117994147}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":31.711176981090635,"iv":0.8448696958077058,"gamma":0.04092438038110938,"theta":-0.02338672872283362,"vega":0.015747919365414247,"rho":0.0024747167679229553,"breakevenPct":33.796570754544305},{"delta":0.2,"premium":0.40181408002189395,"strike":27.963718399562122,"iv":0.5744186755102373,"gamma":0.07219295544976018,"theta":-0.019312972831613918,"vega":0.018905853480152418,"rho":0.0033763576520770846,"breakevenPct":18.18971866493339},{"delta":0.25,"premium":0.4629257012469184,"strike":26.741485975061632,"iv":0.4944291302060478,"gamma":0.09570296778356885,"theta":-0.0189341708921213,"vega":0.021413737724612383,"rho":0.00424330380405474,"breakevenPct":13.351715317952294},{"delta":0.3,"premium":0.5108326364562629,"strike":25.85556484724983,"iv":0.42501104897042447,"gamma":0.12179758975373649,"theta":-0.017979350715882882,"vega":0.02340551544165659,"rho":0.005116535714567581,"breakevenPct":9.859989515442049},{"delta":0.35,"premium":0.5557348834394459,"strike":25.256868220807387,"iv":0.3730551169519829,"gamma":0.14821600948998287,"theta":-0.016956289718977308,"vega":0.024897516276110806,"rho":0.005991511466926147,"breakevenPct":7.552512934361806},{"delta":0.4,"premium":0.6328979064060165,"strike":24.821852595673796,"iv":0.34530099793568453,"gamma":0.1638528509033576,"theta":-0.016443000003598943,"vega":0.025780351448322417,"rho":0.006864298338801429,"breakevenPct":6.061460425332546},{"delta":0.45,"premium":0.7343034089094271,"strike":24.50983566489407,"iv":0.3357334208910055,"gamma":0.17138783537436839,"theta":-0.01631277980481423,"vega":0.026205426828610035,"rho":0.007735440368334669,"breakevenPct":5.183912807514568},{"delta":0.5,"premium":0.8357089114128377,"strike":24.197818734114346,"iv":0.32616584384632646,"gamma":0.17892281984537917,"theta":-0.01618255960602951,"vega":0.02663050220889765,"rho":0.008606582397867909,"breakevenPct":4.306365189696591},{"delta":0.55,"premium":0.9385173058933584,"strike":23.91440598690365,"iv":0.3149301216089803,"gamma":0.183605846585594,"theta":-0.01570626753975678,"vega":0.02645491113189897,"rho":0.009477508550067298,"breakevenPct":3.553847053320855},{"delta":0.6,"premium":1.043755846585594,"strike":23.680542563143124,"iv":0.3008047708138447,"gamma":0.18334859681945745,"theta":-0.014630495790458373,"vega":0.02523882132834425,"rho":0.010348060750819526,"breakevenPct":3.017910040536325},{"delta":0.65,"premium":1.1489943872778299,"strike":23.4466791393826,"iv":0.28667942001870905,"gamma":0.18309134705332086,"theta":-0.013554724041159961,"vega":0.024022731524789523,"rho":0.011218612951571755,"breakevenPct":2.4819730277517937},{"delta":0.7,"premium":1.2542329279700655,"strike":23.212815715622078,"iv":0.27255406922357345,"gamma":0.1828340972871843,"theta":-0.012478952291861554,"vega":0.0228066417212348,"rho":0.012089165152323982,"breakevenPct":1.9460360149672633},{"delta":0.75,"premium":1.3803330689928626,"strike":22.964314036478985,"iv":0.2608704996034893,"gamma":0.1798664551942903,"theta":-0.011417922283901667,"vega":0.021432355273592392,"rho":0.012947013089398114,"breakevenPct":1.4360296061327047},{"delta":0.8,"premium":1.7173671689135608,"strike":22.56780333068993,"iv":0.27387605075337035,"gamma":0.14949373513084854,"theta":-0.010505947660586835,"vega":0.018458524980174466,"rho":0.013676406804838162,"breakevenPct":1.1882104150145407},{"delta":0.85,"premium":2.0544012688342583,"strike":22.17129262490087,"iv":0.28688160190325135,"gamma":0.11912101506740685,"theta":-0.009593973037272007,"vega":0.015484694686756548,"rho":0.014405800520278208,"breakevenPct":0.9403912238963774},{"delta":0.9,"premium":2.4972093023255812,"strike":21.669767441860465,"iv":0.29101395348837206,"gamma":0.08631813953488372,"theta":-0.00787906976744186,"vega":0.01152511627906977,"rho":0.015053344643846944,"breakevenPct":0.6957364341085271}],"put":[{"delta":0.1,"premium":0.4,"strike":17.02259535865674,"iv":1.0934126346467683,"gamma":0.02377512897652766,"theta":-0.022062001698518435,"vega":0.011854451541928684,"rho":-0.002262148133137085,"breakevenPct":30.739186005596913},{"delta":0.15,"premium":0.4215865270134476,"strike":19.863461080537906,"iv":0.7322897582661684,"gamma":0.04730713173701191,"theta":-0.019392798704623192,"vega":0.01573939651634262,"rho":-0.003271330253028025,"breakevenPct":18.99218936031476},{"delta":0.2,"premium":0.4691532165640228,"strike":21.255376220853638,"iv":0.578978918246746,"gamma":0.07209416710566957,"theta":-0.01812562884867233,"vega":0.01884472794493555,"rho":-0.0043033372332317585,"breakevenPct":13.390737482126603},{"delta":0.25,"premium":0.5384261794510768,"strike":22.107409435608616,"iv":0.4995129055524944,"gamma":0.09447180796765794,"theta":-0.01762364593684982,"vega":0.021393719397456313,"rho":-0.005348596027031838,"breakevenPct":10.12923643267692},{"delta":0.3,"premium":0.6109974767058397,"strike":22.687979813646717,"iv":0.44838751795395076,"gamma":0.11555120224352344,"theta":-0.017015978313249087,"vega":0.023329428632754928,"rho":-0.006394273270822641,"breakevenPct":8.01257359607967},{"delta":0.35,"premium":0.6910282416031376,"strike":23.16411296641255,"iv":0.40891239214360653,"gamma":0.13379248441078676,"theta":-0.016379320828584617,"vega":0.02478499767820951,"rho":-0.007434583489661247,"breakevenPct":6.362146979960775},{"delta":0.4,"premium":0.7797259319243866,"strike":23.518903727697545,"iv":0.3829733462422455,"gamma":0.14873625163880597,"theta":-0.015708980918319498,"vega":0.02568270664331583,"rho":-0.008468657927712508,"breakevenPct":5.253425850945162},{"delta":0.45,"premium":0.8684236222456354,"strike":23.87369448898254,"iv":0.3570343003408845,"gamma":0.16368001886682518,"theta":-0.015038641008054382,"vega":0.02658041560842215,"rho":-0.009502732365763766,"breakevenPct":4.144704721929552},{"delta":0.5,"premium":1.0282664117272147,"strike":24.205226258763545,"iv":0.35083734862970045,"gamma":0.16604474187380497,"theta":-0.014697386870618228,"vega":0.026653728489483747,"rho":-0.010582987633279346,"breakevenPct":3.4293339706819572},{"delta":0.55,"premium":1.2274378585086043,"strike":24.523900573613766,"iv":0.35555372848948374,"gamma":0.16145583173996175,"theta":-0.014538049713193116,"vega":0.02627131931166348,"rho":-0.011688771433852841,"breakevenPct":2.931405353728483},{"delta":0.6,"premium":1.4266093052899933,"strike":24.84257488846399,"iv":0.36027010834926704,"gamma":0.15686692160611854,"theta":-0.014378712555768006,"vega":0.025888910133843212,"rho":-0.012794555234426333,"breakevenPct":2.4334767367750105},{"delta":0.65,"premium":1.7237857142857143,"strike":25.240952380952383,"iv":0.3734910476190476,"gamma":0.1462389523809524,"theta":-0.014131333333333333,"vega":0.024904857142857145,"rho":-0.013969379024296073,"breakevenPct":2.0118055555555525},{"delta":0.7,"premium":2.116642857142857,"strike":25.717142857142857,"iv":0.3950148571428571,"gamma":0.1297151428571429,"theta":-0.013798,"vega":0.023333428571428574,"rho":-0.015211605491462936,"breakevenPct":1.6645833333333364},{"delta":0.75,"premium":2.590358592692828,"strike":26.27469553450609,"iv":0.417634100135318,"gamma":0.11231840324763194,"theta":-0.013133017591339648,"vega":0.02138362652232747,"rho":-0.016516951561986206,"breakevenPct":1.3152627424447512},{"delta":0.8,"premium":3.182374830852504,"strike":26.95128552097429,"iv":0.4418560216508796,"gamma":0.09364451962110958,"theta":-0.011982814614343707,"vega":0.018880243572395126,"rho":-0.017914645032493966,"breakevenPct":0.9628721244925629},{"delta":0.85,"premium":3.8336956521739127,"strike":27.695652173913043,"iv":0.44791304347826083,"gamma":0.0763695652173913,"theta":-0.009465217391304348,"vega":0.01563913043478261,"rho":-0.01936064817445675,"breakevenPct":0.5751811594202958},{"delta":0.9,"premium":6.255309734513275,"strike":30.172566371681416,"iv":0.5847327433628319,"gamma":0.04403584070796459,"theta":-0.008937168141592917,"vega":0.01177522123893805,"rho":-0.02219095049178992,"breakevenPct":0.3447640117994147}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}