{"symbol":"GLIBK","url":"https://intraalpha.com/companies/GLIBK","capturedAt":"2026-10-22T23:00:57.195Z","state":"ready","quote":{"symbol":"GLIBK","last_price":21.48,"prev_close":20.05,"regular_close":21.48,"change":1.43,"change_pct":7.1322,"regular_change":1.43,"regular_change_pct":7.1322,"extended_change":0,"extended_change_pct":0,"bid":19.35,"ask":21.44,"bid_size":100,"ask_size":100,"volume":502156,"vwap":21.24044,"open":20.14,"high":21.55,"low":20.14,"close":21.48,"trade_count":8208,"last_trade_at":"2026-10-22T20:00:09.31797332Z","last_quote_at":"2026-10-22T22:11:11.910305296Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GLIBK","fetched_at":"2026-10-22T23:00:56.462766+00:00","name":"GCI Liberty, Inc.","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"GCI Liberty, Inc., provides a range of data, wireless, video, voice, and managed services to residential customers, businesses, governmental entities, and educational and medical institutions in Alaska. The company is headquartered in Englewood, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":800095000,"ebitda":350000000,"pe_ratio":null,"peg_ratio":null,"book_value":43.48,"dividend_per_share":null,"dividend_yield":null,"eps":-10.92,"revenue_ttm":1036000000,"gross_profit_ttm":504000000,"profit_margin":-0.325,"operating_margin_ttm":0.126,"return_on_assets_ttm":0.0245,"return_on_equity_ttm":-0.207,"quarterly_earnings_growth":-0.54,"quarterly_revenue_growth":0,"analyst_target_price":null,"analyst_number":null,"beta":null,"fifty_two_week_high":41.17,"fifty_two_week_low":19.3,"fifty_day_ma":24.18,"two_hundred_day_ma":29.22,"shares_outstanding":35853200,"forward_pe":7.45,"price_to_sales":0.772,"price_to_book":0.545,"ev_to_revenue":1.822,"ev_to_ebitda":5.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:56.462766+00:00"},"optionObservedAt":"2026-10-22T19:55:12.908Z","bars":[{"c":20.24,"h":20.4,"l":20.24,"n":38,"o":20.4,"t":"2026-10-15T13:30:00Z","v":1874,"vw":20.370793},{"c":20.33,"h":20.39,"l":20.14,"n":27,"o":20.39,"t":"2026-10-15T13:35:00Z","v":1395,"vw":20.331111},{"c":20.23,"h":20.328181,"l":20.21,"n":28,"o":20.21,"t":"2026-10-15T13:50:00Z","v":974,"vw":20.288114},{"c":20.515,"h":20.515,"l":20.19,"n":94,"o":20.27,"t":"2026-10-15T13:55:00Z","v":6175,"vw":20.398919},{"c":20.61,"h":20.62,"l":20.61,"n":7,"o":20.62,"t":"2026-10-15T14:00:00Z","v":205,"vw":20.615},{"c":20.66,"h":20.66,"l":20.6,"n":20,"o":20.61,"t":"2026-10-15T14:05:00Z","v":582,"vw":20.634},{"c":20.72,"h":20.83,"l":20.72,"n":163,"o":20.83,"t":"2026-10-15T14:10:00Z","v":7093,"vw":20.772825},{"c":20.705,"h":20.83,"l":20.705,"n":102,"o":20.745,"t":"2026-10-15T14:15:00Z","v":10455,"vw":20.738388},{"c":20.68,"h":20.75,"l":20.63,"n":51,"o":20.63,"t":"2026-10-15T14:20:00Z","v":2190,"vw":20.735494},{"c":20.705,"h":20.705,"l":20.59,"n":28,"o":20.59,"t":"2026-10-15T14:25:00Z","v":720,"vw":20.66},{"c":20.815,"h":20.83,"l":20.7,"n":229,"o":20.705,"t":"2026-10-15T14:30:00Z","v":15703,"vw":20.769919},{"c":20.81,"h":20.81,"l":20.81,"n":13,"o":20.81,"t":"2026-10-15T14:35:00Z","v":426,"vw":20.81},{"c":20.72,"h":20.76,"l":20.72,"n":67,"o":20.75,"t":"2026-10-15T14:40:00Z","v":2254,"vw":20.741688},{"c":20.685,"h":20.685,"l":20.665,"n":60,"o":20.68,"t":"2026-10-15T14:45:00Z","v":2233,"vw":20.676957},{"c":20.73,"h":20.73,"l":20.685,"n":74,"o":20.685,"t":"2026-10-15T14:50:00Z","v":2896,"vw":20.7125},{"c":20.72,"h":20.74,"l":20.67,"n":136,"o":20.68,"t":"2026-10-15T14:55:00Z","v":5510,"vw":20.708599},{"c":20.895,"h":20.895,"l":20.71,"n":95,"o":20.71,"t":"2026-10-15T15:00:00Z","v":5968,"vw":20.769307},{"c":20.93,"h":20.93,"l":20.915,"n":87,"o":20.92,"t":"2026-10-15T15:05:00Z","v":1812,"vw":20.919444},{"c":20.985,"h":21.055,"l":20.96,"n":52,"o":20.965,"t":"2026-10-15T15:10:00Z","v":1872,"vw":20.984283},{"c":21.09,"h":21.09,"l":20.98,"n":56,"o":21.06,"t":"2026-10-15T15:15:00Z","v":1704,"vw":21.0285},{"c":21.135,"h":21.14,"l":21.03,"n":82,"o":21.03,"t":"2026-10-15T15:20:00Z","v":3941,"vw":21.091162},{"c":21.15,"h":21.17,"l":21.085,"n":48,"o":21.14,"t":"2026-10-15T15:25:00Z","v":3045,"vw":21.117451},{"c":21.11,"h":21.17,"l":21.04,"n":62,"o":21.16,"t":"2026-10-15T15:30:00Z","v":2334,"vw":21.101},{"c":21.09,"h":21.15,"l":21.08,"n":62,"o":21.11,"t":"2026-10-15T15:35:00Z","v":2836,"vw":21.100625},{"c":21.04,"h":21.15,"l":21.04,"n":122,"o":21.15,"t":"2026-10-15T15:40:00Z","v":4855,"vw":21.077206},{"c":21.1,"h":21.11,"l":21.02,"n":74,"o":21.04,"t":"2026-10-15T15:45:00Z","v":5750,"vw":21.046908},{"c":21.09,"h":21.13,"l":21.07,"n":111,"o":21.11,"t":"2026-10-15T15:50:00Z","v":7248,"vw":21.088637},{"c":20.99,"h":21.085,"l":20.99,"n":51,"o":21.085,"t":"2026-10-15T15:55:00Z","v":3592,"vw":21.077578},{"c":20.945,"h":21.02,"l":20.945,"n":33,"o":21.02,"t":"2026-10-15T16:00:00Z","v":1845,"vw":20.994042},{"c":20.965,"h":20.98,"l":20.95,"n":108,"o":20.96,"t":"2026-10-15T16:05:00Z","v":5481,"vw":20.967238},{"c":21.01,"h":21.01,"l":20.96,"n":44,"o":20.99,"t":"2026-10-15T16:10:00Z","v":1447,"vw":20.9875},{"c":20.96,"h":21.01,"l":20.96,"n":51,"o":21.01,"t":"2026-10-15T16:15:00Z","v":2007,"vw":20.989},{"c":21.03,"h":21.04,"l":20.96,"n":67,"o":20.96,"t":"2026-10-15T16:20:00Z","v":3085,"vw":20.993947},{"c":21.03,"h":21.085,"l":21.03,"n":40,"o":21.04,"t":"2026-10-15T16:25:00Z","v":1881,"vw":21.0415},{"c":21.02,"h":21.035,"l":20.9502,"n":56,"o":21.035,"t":"2026-10-15T16:30:00Z","v":8421,"vw":20.965657},{"c":21.025,"h":21.07,"l":20.99,"n":56,"o":20.99,"t":"2026-10-15T16:35:00Z","v":2350,"vw":21.022353},{"c":21.025,"h":21.06,"l":21,"n":39,"o":21.06,"t":"2026-10-15T16:40:00Z","v":1616,"vw":21.033636},{"c":20.95,"h":21.025,"l":20.95,"n":53,"o":21.025,"t":"2026-10-15T16:45:00Z","v":3076,"vw":21.012744},{"c":20.975,"h":21,"l":20.95,"n":32,"o":20.95,"t":"2026-10-15T16:50:00Z","v":1195,"vw":20.9675},{"c":21,"h":21.01,"l":20.975,"n":69,"o":20.975,"t":"2026-10-15T16:55:00Z","v":3016,"vw":20.996954},{"c":21.015,"h":21.06,"l":21.01,"n":57,"o":21.01,"t":"2026-10-15T17:00:00Z","v":1641,"vw":21.031496},{"c":20.935,"h":21.015,"l":20.935,"n":96,"o":21.015,"t":"2026-10-15T17:05:00Z","v":3451,"vw":20.997962},{"c":20.92,"h":20.95,"l":20.92,"n":87,"o":20.94,"t":"2026-10-15T17:10:00Z","v":5470,"vw":20.940461},{"c":20.88,"h":20.9,"l":20.845,"n":117,"o":20.9,"t":"2026-10-15T17:15:00Z","v":7995,"vw":20.872118},{"c":20.87,"h":20.9,"l":20.86,"n":39,"o":20.88,"t":"2026-10-15T17:20:00Z","v":1923,"vw":20.8775},{"c":20.835,"h":20.86,"l":20.82,"n":31,"o":20.86,"t":"2026-10-15T17:25:00Z","v":2038,"vw":20.843192},{"c":20.835,"h":20.85,"l":20.81,"n":64,"o":20.815,"t":"2026-10-15T17:30:00Z","v":3306,"vw":20.833099},{"c":20.785,"h":20.835,"l":20.74,"n":52,"o":20.835,"t":"2026-10-15T17:35:00Z","v":3770,"vw":20.807163},{"c":20.76,"h":20.8019,"l":20.74,"n":95,"o":20.785,"t":"2026-10-15T17:40:00Z","v":3231,"vw":20.769389},{"c":20.76,"h":20.76,"l":20.75,"n":59,"o":20.75,"t":"2026-10-15T17:45:00Z","v":796,"vw":20.756667},{"c":20.815,"h":20.82,"l":20.73,"n":134,"o":20.73,"t":"2026-10-15T17:50:00Z","v":6032,"vw":20.763964},{"c":20.82,"h":20.82,"l":20.79,"n":57,"o":20.82,"t":"2026-10-15T17:55:00Z","v":2653,"vw":20.818585},{"c":20.815,"h":20.85,"l":20.815,"n":33,"o":20.82,"t":"2026-10-15T18:00:00Z","v":1227,"vw":20.82275},{"c":20.83,"h":20.84,"l":20.805,"n":30,"o":20.84,"t":"2026-10-15T18:05:00Z","v":847,"vw":20.829},{"c":20.75,"h":20.82,"l":20.75,"n":99,"o":20.82,"t":"2026-10-15T18:10:00Z","v":5876,"vw":20.780718},{"c":20.75,"h":20.75,"l":20.73,"n":75,"o":20.75,"t":"2026-10-15T18:15:00Z","v":4673,"vw":20.740503},{"c":20.745,"h":20.76,"l":20.74,"n":83,"o":20.76,"t":"2026-10-15T18:20:00Z","v":3157,"vw":20.749},{"c":20.77,"h":20.77,"l":20.745,"n":69,"o":20.745,"t":"2026-10-15T18:25:00Z","v":2552,"vw":20.758607},{"c":20.79,"h":20.79,"l":20.78,"n":42,"o":20.78,"t":"2026-10-15T18:30:00Z","v":1235,"vw":20.786494},{"c":20.78,"h":20.78,"l":20.76,"n":70,"o":20.77,"t":"2026-10-15T18:35:00Z","v":2893,"vw":20.770999},{"c":20.78,"h":20.79,"l":20.77,"n":84,"o":20.79,"t":"2026-10-15T18:40:00Z","v":6138,"vw":20.774256},{"c":20.7,"h":20.84,"l":20.7,"n":129,"o":20.79,"t":"2026-10-15T18:45:00Z","v":6061,"vw":20.775314},{"c":20.66,"h":20.7,"l":20.655,"n":101,"o":20.6994,"t":"2026-10-15T18:50:00Z","v":4848,"vw":20.676957},{"c":20.66,"h":20.67,"l":20.645,"n":54,"o":20.66,"t":"2026-10-15T18:55:00Z","v":3723,"vw":20.654464},{"c":20.68,"h":20.69,"l":20.66,"n":22,"o":20.665,"t":"2026-10-15T19:00:00Z","v":849,"vw":20.673334},{"c":20.69,"h":20.69,"l":20.655,"n":78,"o":20.655,"t":"2026-10-15T19:05:00Z","v":2598,"vw":20.67613},{"c":20.66,"h":20.705,"l":20.66,"n":67,"o":20.7,"t":"2026-10-15T19:10:00Z","v":4380,"vw":20.695171},{"c":20.69,"h":20.76,"l":20.675,"n":106,"o":20.68,"t":"2026-10-15T19:15:00Z","v":5490,"vw":20.712915},{"c":20.665,"h":20.675,"l":20.665,"n":22,"o":20.675,"t":"2026-10-15T19:20:00Z","v":798,"vw":20.67},{"c":20.655,"h":20.68,"l":20.65,"n":93,"o":20.66,"t":"2026-10-15T19:25:00Z","v":4019,"vw":20.658717},{"c":20.59,"h":20.66,"l":20.59,"n":205,"o":20.655,"t":"2026-10-15T19:30:00Z","v":10904,"vw":20.631738},{"c":20.52,"h":20.57,"l":20.49,"n":145,"o":20.565,"t":"2026-10-15T19:35:00Z","v":9019,"vw":20.527812},{"c":20.62,"h":20.64,"l":20.51,"n":150,"o":20.53,"t":"2026-10-15T19:40:00Z","v":6975,"vw":20.564721},{"c":20.625,"h":20.65,"l":20.6,"n":134,"o":20.63,"t":"2026-10-15T19:45:00Z","v":7679,"vw":20.625945},{"c":20.56,"h":20.67,"l":20.56,"n":295,"o":20.65,"t":"2026-10-15T19:50:00Z","v":15523,"vw":20.619748},{"c":20.6,"h":20.7,"l":20.56,"n":1263,"o":20.6,"t":"2026-10-15T19:55:00Z","v":76532,"vw":20.609565},{"c":20.62,"h":20.62,"l":20.6,"n":16,"o":20.6,"t":"2026-10-15T20:00:00Z","v":46877,"vw":20.600369},{"c":20.61,"h":20.89,"l":20.61,"n":35,"o":20.64,"t":"2026-10-16T13:30:00Z","v":4787,"vw":20.664129},{"c":20.645,"h":20.645,"l":20.62,"n":6,"o":20.62,"t":"2026-10-16T13:35:00Z","v":642,"vw":20.631486},{"c":20.58,"h":20.65,"l":20.58,"n":22,"o":20.65,"t":"2026-10-16T13:45:00Z","v":950,"vw":20.63},{"c":20.74,"h":20.8,"l":20.6,"n":78,"o":20.65,"t":"2026-10-16T13:50:00Z","v":6997,"vw":20.680043},{"c":20.78,"h":20.79,"l":20.68,"n":16,"o":20.79,"t":"2026-10-16T13:55:00Z","v":1744,"vw":20.695374},{"c":20.63,"h":20.79,"l":20.63,"n":51,"o":20.76,"t":"2026-10-16T14:00:00Z","v":3892,"vw":20.699177},{"c":20.62,"h":20.65,"l":20.62,"n":23,"o":20.65,"t":"2026-10-16T14:05:00Z","v":870,"vw":20.627124},{"c":20.6489,"h":20.65,"l":20.6489,"n":28,"o":20.65,"t":"2026-10-16T14:10:00Z","v":700,"vw":20.649189},{"c":20.685,"h":20.7,"l":20.65,"n":49,"o":20.65,"t":"2026-10-16T14:15:00Z","v":7738,"vw":20.686354},{"c":20.695,"h":20.695,"l":20.695,"n":9,"o":20.695,"t":"2026-10-16T14:20:00Z","v":384,"vw":20.695},{"c":20.625,"h":20.97,"l":20.625,"n":165,"o":20.79,"t":"2026-10-16T14:25:00Z","v":21704,"vw":20.802425},{"c":20.74,"h":20.74,"l":20.66,"n":17,"o":20.665,"t":"2026-10-16T14:30:00Z","v":1033,"vw":20.671904},{"c":20.74,"h":20.74,"l":20.695,"n":16,"o":20.695,"t":"2026-10-16T14:35:00Z","v":297,"vw":20.714481},{"c":20.7032,"h":20.8,"l":20.7032,"n":43,"o":20.785,"t":"2026-10-16T14:40:00Z","v":2161,"vw":20.751417},{"c":20.885,"h":20.93,"l":20.7199,"n":109,"o":20.73,"t":"2026-10-16T14:45:00Z","v":14358,"vw":20.784883},{"c":20.79,"h":20.89,"l":20.79,"n":34,"o":20.885,"t":"2026-10-16T14:50:00Z","v":3390,"vw":20.872167},{"c":20.77,"h":20.775,"l":20.77,"n":22,"o":20.775,"t":"2026-10-16T14:55:00Z","v":387,"vw":20.7725},{"c":20.77,"h":20.77,"l":20.77,"n":48,"o":20.77,"t":"2026-10-16T15:00:00Z","v":980,"vw":20.77},{"c":20.83,"h":20.88,"l":20.77,"n":53,"o":20.77,"t":"2026-10-16T15:05:00Z","v":5756,"vw":20.805643},{"c":20.94,"h":20.94,"l":20.825,"n":58,"o":20.825,"t":"2026-10-16T15:10:00Z","v":2125,"vw":20.880341},{"c":20.945,"h":20.945,"l":20.9,"n":58,"o":20.91,"t":"2026-10-16T15:15:00Z","v":2728,"vw":20.937529},{"c":20.85,"h":20.89,"l":20.85,"n":22,"o":20.89,"t":"2026-10-16T15:20:00Z","v":953,"vw":20.868147},{"c":20.915,"h":20.915,"l":20.88,"n":35,"o":20.88,"t":"2026-10-16T15:25:00Z","v":2295,"vw":20.899662},{"c":20.915,"h":20.93,"l":20.85,"n":54,"o":20.915,"t":"2026-10-16T15:30:00Z","v":4902,"vw":20.892789},{"c":20.92,"h":20.9999,"l":20.915,"n":30,"o":20.9999,"t":"2026-10-16T15:35:00Z","v":745,"vw":20.940936},{"c":20.86,"h":20.92,"l":20.84,"n":49,"o":20.92,"t":"2026-10-16T15:40:00Z","v":3075,"vw":20.906389},{"c":20.81,"h":20.845,"l":20.81,"n":19,"o":20.845,"t":"2026-10-16T15:45:00Z","v":630,"vw":20.8275},{"c":20.805,"h":20.805,"l":20.805,"n":30,"o":20.805,"t":"2026-10-16T15:50:00Z","v":1336,"vw":20.805},{"c":20.89,"h":20.89,"l":20.805,"n":104,"o":20.805,"t":"2026-10-16T15:55:00Z","v":6883,"vw":20.852592},{"c":20.84,"h":20.87,"l":20.84,"n":24,"o":20.87,"t":"2026-10-16T16:00:00Z","v":1534,"vw":20.865385},{"c":20.86,"h":20.86,"l":20.855,"n":24,"o":20.855,"t":"2026-10-16T16:05:00Z","v":1120,"vw":20.85939},{"c":20.895,"h":20.895,"l":20.81,"n":57,"o":20.86,"t":"2026-10-16T16:10:00Z","v":3115,"vw":20.866508},{"c":20.885,"h":20.9,"l":20.88,"n":20,"o":20.9,"t":"2026-10-16T16:15:00Z","v":1362,"vw":20.888888},{"c":20.87,"h":20.97,"l":20.87,"n":164,"o":20.93,"t":"2026-10-16T16:20:00Z","v":13972,"vw":20.931097},{"c":20.88,"h":20.88,"l":20.84,"n":103,"o":20.85,"t":"2026-10-16T16:25:00Z","v":4469,"vw":20.863759},{"c":20.84,"h":20.885,"l":20.83,"n":20,"o":20.885,"t":"2026-10-16T16:30:00Z","v":964,"vw":20.856111},{"c":20.775,"h":20.79,"l":20.76,"n":54,"o":20.79,"t":"2026-10-16T16:35:00Z","v":3432,"vw":20.779416},{"c":20.82,"h":20.85,"l":20.765,"n":144,"o":20.765,"t":"2026-10-16T16:40:00Z","v":9060,"vw":20.813548},{"c":20.81,"h":20.84,"l":20.81,"n":30,"o":20.83,"t":"2026-10-16T16:45:00Z","v":1526,"vw":20.830647},{"c":20.77,"h":20.815,"l":20.77,"n":46,"o":20.8125,"t":"2026-10-16T16:50:00Z","v":2188,"vw":20.793661},{"c":20.78,"h":20.78,"l":20.76,"n":36,"o":20.78,"t":"2026-10-16T16:55:00Z","v":2649,"vw":20.771266},{"c":20.695,"h":20.77,"l":20.68,"n":76,"o":20.77,"t":"2026-10-16T17:00:00Z","v":2844,"vw":20.730416},{"c":20.725,"h":20.765,"l":20.72,"n":45,"o":20.72,"t":"2026-10-16T17:05:00Z","v":3146,"vw":20.744827},{"c":20.8,"h":20.8,"l":20.74,"n":72,"o":20.74,"t":"2026-10-16T17:10:00Z","v":4572,"vw":20.774989},{"c":20.785,"h":20.8,"l":20.785,"n":46,"o":20.8,"t":"2026-10-16T17:15:00Z","v":1503,"vw":20.796111},{"c":20.77,"h":20.79,"l":20.76,"n":55,"o":20.79,"t":"2026-10-16T17:20:00Z","v":3552,"vw":20.764493},{"c":20.725,"h":20.8,"l":20.71,"n":123,"o":20.79,"t":"2026-10-16T17:25:00Z","v":6093,"vw":20.775982},{"c":20.725,"h":20.725,"l":20.725,"n":5,"o":20.725,"t":"2026-10-16T17:30:00Z","v":218,"vw":20.725},{"c":20.738,"h":20.738,"l":20.725,"n":26,"o":20.73,"t":"2026-10-16T17:35:00Z","v":1073,"vw":20.731423},{"c":20.81,"h":20.86,"l":20.74,"n":174,"o":20.74,"t":"2026-10-16T17:40:00Z","v":12896,"vw":20.818943},{"c":20.79,"h":20.8,"l":20.76,"n":48,"o":20.78,"t":"2026-10-16T17:45:00Z","v":2401,"vw":20.782157},{"c":20.74,"h":20.79,"l":20.7,"n":53,"o":20.79,"t":"2026-10-16T17:50:00Z","v":2844,"vw":20.745278},{"c":20.7,"h":20.74,"l":20.69,"n":73,"o":20.71,"t":"2026-10-16T17:55:00Z","v":3893,"vw":20.71204},{"c":20.705,"h":20.71,"l":20.68,"n":77,"o":20.69,"t":"2026-10-16T18:00:00Z","v":2190,"vw":20.698662},{"c":20.71,"h":20.74,"l":20.705,"n":80,"o":20.705,"t":"2026-10-16T18:05:00Z","v":4205,"vw":20.719867},{"c":20.67,"h":20.71,"l":20.66,"n":84,"o":20.71,"t":"2026-10-16T18:10:00Z","v":2639,"vw":20.68},{"c":20.62,"h":20.67,"l":20.6,"n":117,"o":20.66,"t":"2026-10-16T18:15:00Z","v":5853,"vw":20.632146},{"c":20.65,"h":20.655,"l":20.615,"n":76,"o":20.625,"t":"2026-10-16T18:20:00Z","v":3661,"vw":20.638699},{"c":20.65,"h":20.655,"l":20.61,"n":75,"o":20.645,"t":"2026-10-16T18:25:00Z","v":5451,"vw":20.636564},{"c":20.61,"h":20.63,"l":20.6,"n":75,"o":20.63,"t":"2026-10-16T18:30:00Z","v":3304,"vw":20.611918},{"c":20.62,"h":20.62,"l":20.6,"n":82,"o":20.61,"t":"2026-10-16T18:35:00Z","v":4656,"vw":20.603583},{"c":20.64,"h":20.64,"l":20.615,"n":45,"o":20.615,"t":"2026-10-16T18:40:00Z","v":2636,"vw":20.62854},{"c":20.63,"h":20.65,"l":20.62,"n":93,"o":20.648,"t":"2026-10-16T18:45:00Z","v":5357,"vw":20.636917},{"c":20.64,"h":20.65,"l":20.63,"n":113,"o":20.64,"t":"2026-10-16T18:50:00Z","v":5560,"vw":20.642039},{"c":20.65,"h":20.65,"l":20.635,"n":109,"o":20.64,"t":"2026-10-16T18:55:00Z","v":4718,"vw":20.644765},{"c":20.6,"h":20.65,"l":20.6,"n":108,"o":20.65,"t":"2026-10-16T19:00:00Z","v":5787,"vw":20.625819},{"c":20.65,"h":20.65,"l":20.54,"n":129,"o":20.61,"t":"2026-10-16T19:05:00Z","v":13569,"vw":20.587316},{"c":20.8,"h":20.8,"l":20.69,"n":60,"o":20.69,"t":"2026-10-16T19:10:00Z","v":6972,"vw":20.746367},{"c":20.84,"h":20.84,"l":20.79,"n":165,"o":20.8,"t":"2026-10-16T19:15:00Z","v":11562,"vw":20.811143},{"c":20.765,"h":20.85,"l":20.76,"n":169,"o":20.805,"t":"2026-10-16T19:20:00Z","v":11736,"vw":20.807556},{"c":20.8,"h":20.8,"l":20.735,"n":163,"o":20.77,"t":"2026-10-16T19:25:00Z","v":9722,"vw":20.759047},{"c":20.78,"h":20.82,"l":20.775,"n":120,"o":20.79,"t":"2026-10-16T19:30:00Z","v":10270,"vw":20.801508},{"c":20.7,"h":20.78,"l":20.69,"n":197,"o":20.78,"t":"2026-10-16T19:35:00Z","v":12682,"vw":20.722901},{"c":20.73,"h":20.73,"l":20.68,"n":178,"o":20.7,"t":"2026-10-16T19:40:00Z","v":9250,"vw":20.69269},{"c":20.6701,"h":20.78,"l":20.65,"n":244,"o":20.76,"t":"2026-10-16T19:45:00Z","v":17154,"vw":20.737629},{"c":20.64,"h":20.71,"l":20.64,"n":225,"o":20.688,"t":"2026-10-16T19:50:00Z","v":11104,"vw":20.685617},{"c":20.79,"h":20.79,"l":20.68,"n":1042,"o":20.7,"t":"2026-10-16T19:55:00Z","v":58091,"vw":20.731362},{"c":20.75,"h":20.75,"l":20.75,"n":13,"o":20.75,"t":"2026-10-16T20:00:00Z","v":66398,"vw":20.75},{"c":20.63,"h":20.97,"l":20.57,"n":25,"o":20.97,"t":"2026-10-19T13:30:00Z","v":1521,"vw":20.63392},{"c":20.595,"h":20.73,"l":20.58,"n":153,"o":20.72,"t":"2026-10-19T13:40:00Z","v":9945,"vw":20.647761},{"c":20.673,"h":20.673,"l":20.36,"n":14,"o":20.57,"t":"2026-10-19T13:45:00Z","v":1155,"vw":20.625473},{"c":20.65,"h":20.65,"l":20.65,"n":6,"o":20.65,"t":"2026-10-19T13:50:00Z","v":147,"vw":20.65},{"c":20.53,"h":20.53,"l":20.45,"n":42,"o":20.52,"t":"2026-10-19T13:55:00Z","v":2203,"vw":20.504211},{"c":20.61,"h":20.61,"l":20.5,"n":15,"o":20.5,"t":"2026-10-19T14:00:00Z","v":382,"vw":20.573333},{"c":20.64,"h":20.64,"l":20.62,"n":107,"o":20.62,"t":"2026-10-19T14:05:00Z","v":12705,"vw":20.623986},{"c":20.63,"h":20.63,"l":20.63,"n":12,"o":20.63,"t":"2026-10-19T14:10:00Z","v":265,"vw":20.63},{"c":20.72,"h":20.755,"l":20.64,"n":74,"o":20.64,"t":"2026-10-19T14:15:00Z","v":4990,"vw":20.656391},{"c":20.69,"h":20.81,"l":20.69,"n":61,"o":20.72,"t":"2026-10-19T14:20:00Z","v":4753,"vw":20.713095},{"c":20.68,"h":20.68,"l":20.68,"n":47,"o":20.68,"t":"2026-10-19T14:25:00Z","v":1665,"vw":20.68},{"c":20.6935,"h":20.6935,"l":20.61,"n":21,"o":20.685,"t":"2026-10-19T14:30:00Z","v":1374,"vw":20.681935},{"c":20.675,"h":20.675,"l":20.675,"n":8,"o":20.675,"t":"2026-10-19T14:35:00Z","v":280,"vw":20.675},{"c":20.675,"h":20.675,"l":20.675,"n":28,"o":20.675,"t":"2026-10-19T14:40:00Z","v":851,"vw":20.675},{"c":20.73,"h":20.73,"l":20.675,"n":54,"o":20.675,"t":"2026-10-19T14:45:00Z","v":2238,"vw":20.682632},{"c":20.66,"h":20.73,"l":20.66,"n":54,"o":20.73,"t":"2026-10-19T14:50:00Z","v":2502,"vw":20.675952},{"c":20.655,"h":20.71,"l":20.655,"n":31,"o":20.66,"t":"2026-10-19T14:55:00Z","v":799,"vw":20.683333},{"c":20.655,"h":20.7,"l":20.655,"n":53,"o":20.655,"t":"2026-10-19T15:00:00Z","v":2238,"vw":20.66921},{"c":20.7,"h":20.7,"l":20.655,"n":41,"o":20.69,"t":"2026-10-19T15:05:00Z","v":1255,"vw":20.679444},{"c":20.685,"h":20.695,"l":20.65,"n":72,"o":20.65,"t":"2026-10-19T15:10:00Z","v":3579,"vw":20.677113},{"c":20.685,"h":20.685,"l":20.6501,"n":29,"o":20.6501,"t":"2026-10-19T15:15:00Z","v":1291,"vw":20.666958},{"c":20.685,"h":20.685,"l":20.685,"n":24,"o":20.685,"t":"2026-10-19T15:20:00Z","v":874,"vw":20.685},{"c":20.685,"h":20.685,"l":20.685,"n":27,"o":20.685,"t":"2026-10-19T15:25:00Z","v":850,"vw":20.685},{"c":20.66,"h":20.67,"l":20.65,"n":69,"o":20.67,"t":"2026-10-19T15:30:00Z","v":1467,"vw":20.658333},{"c":20.72,"h":20.72,"l":20.66,"n":61,"o":20.66,"t":"2026-10-19T15:35:00Z","v":2461,"vw":20.690477},{"c":20.705,"h":20.75,"l":20.7,"n":87,"o":20.72,"t":"2026-10-19T15:40:00Z","v":5950,"vw":20.715846},{"c":20.715,"h":20.72,"l":20.68,"n":42,"o":20.68,"t":"2026-10-19T15:45:00Z","v":1741,"vw":20.704167},{"c":20.72,"h":20.72,"l":20.68,"n":26,"o":20.68,"t":"2026-10-19T15:50:00Z","v":523,"vw":20.70375},{"c":20.755,"h":20.78,"l":20.715,"n":87,"o":20.715,"t":"2026-10-19T15:55:00Z","v":2083,"vw":20.74875},{"c":20.7,"h":20.74,"l":20.67,"n":108,"o":20.72,"t":"2026-10-19T16:00:00Z","v":4137,"vw":20.718258},{"c":20.715,"h":20.72,"l":20.7,"n":26,"o":20.72,"t":"2026-10-19T16:05:00Z","v":1380,"vw":20.70985},{"c":20.59,"h":20.715,"l":20.59,"n":254,"o":20.715,"t":"2026-10-19T16:10:00Z","v":15046,"vw":20.692009},{"c":20.64,"h":20.64,"l":20.6,"n":50,"o":20.6,"t":"2026-10-19T16:15:00Z","v":1463,"vw":20.621387},{"c":20.665,"h":20.665,"l":20.64,"n":53,"o":20.65,"t":"2026-10-19T16:20:00Z","v":3581,"vw":20.658487},{"c":20.62,"h":20.64,"l":20.62,"n":63,"o":20.64,"t":"2026-10-19T16:25:00Z","v":2719,"vw":20.6275},{"c":20.65,"h":20.65,"l":20.65,"n":18,"o":20.65,"t":"2026-10-19T16:30:00Z","v":357,"vw":20.65},{"c":20.69,"h":20.7,"l":20.65,"n":132,"o":20.67,"t":"2026-10-19T16:35:00Z","v":6526,"vw":20.662006},{"c":20.74,"h":20.75,"l":20.69,"n":63,"o":20.69,"t":"2026-10-19T16:40:00Z","v":3915,"vw":20.736466},{"c":20.705,"h":20.71,"l":20.68,"n":47,"o":20.69,"t":"2026-10-19T16:45:00Z","v":1619,"vw":20.6915},{"c":20.705,"h":20.705,"l":20.705,"n":8,"o":20.705,"t":"2026-10-19T16:50:00Z","v":116,"vw":20.705},{"c":20.74,"h":20.74,"l":20.74,"n":44,"o":20.74,"t":"2026-10-19T16:55:00Z","v":1020,"vw":20.74},{"c":20.74,"h":20.75,"l":20.72,"n":54,"o":20.72,"t":"2026-10-19T17:00:00Z","v":1714,"vw":20.735455},{"c":20.73,"h":20.74,"l":20.68,"n":144,"o":20.74,"t":"2026-10-19T17:05:00Z","v":4822,"vw":20.7046},{"c":20.8,"h":20.8,"l":20.8,"n":33,"o":20.8,"t":"2026-10-19T17:10:00Z","v":940,"vw":20.8},{"c":20.75,"h":20.82,"l":20.74,"n":66,"o":20.82,"t":"2026-10-19T17:15:00Z","v":3340,"vw":20.768},{"c":20.75,"h":20.79,"l":20.7,"n":40,"o":20.78,"t":"2026-10-19T17:20:00Z","v":3160,"vw":20.7522},{"c":20.76,"h":20.76,"l":20.755,"n":46,"o":20.755,"t":"2026-10-19T17:25:00Z","v":2707,"vw":20.759792},{"c":20.71,"h":20.835,"l":20.69,"n":156,"o":20.76,"t":"2026-10-19T17:30:00Z","v":11704,"vw":20.775692},{"c":20.68,"h":20.72,"l":20.68,"n":32,"o":20.71,"t":"2026-10-19T17:35:00Z","v":899,"vw":20.69866},{"c":20.71,"h":20.76,"l":20.68,"n":169,"o":20.71,"t":"2026-10-19T17:40:00Z","v":8395,"vw":20.72115},{"c":20.73,"h":20.73,"l":20.695,"n":45,"o":20.7,"t":"2026-10-19T17:45:00Z","v":1509,"vw":20.702778},{"c":20.67,"h":20.735,"l":20.67,"n":121,"o":20.73,"t":"2026-10-19T17:50:00Z","v":5387,"vw":20.701651},{"c":20.65,"h":20.71,"l":20.65,"n":26,"o":20.71,"t":"2026-10-19T17:55:00Z","v":1274,"vw":20.696364},{"c":20.66,"h":20.665,"l":20.66,"n":24,"o":20.665,"t":"2026-10-19T18:00:00Z","v":991,"vw":20.664241},{"c":20.7,"h":20.7,"l":20.68,"n":52,"o":20.69,"t":"2026-10-19T18:05:00Z","v":2320,"vw":20.690168},{"c":20.75,"h":20.78,"l":20.685,"n":107,"o":20.7,"t":"2026-10-19T18:10:00Z","v":5282,"vw":20.717536},{"c":20.82,"h":20.82,"l":20.72,"n":150,"o":20.75,"t":"2026-10-19T18:15:00Z","v":6802,"vw":20.753409},{"c":20.765,"h":20.79,"l":20.75,"n":90,"o":20.79,"t":"2026-10-19T18:20:00Z","v":4426,"vw":20.774336},{"c":20.765,"h":20.765,"l":20.765,"n":49,"o":20.765,"t":"2026-10-19T18:25:00Z","v":1176,"vw":20.765},{"c":20.79,"h":20.79,"l":20.73,"n":104,"o":20.74,"t":"2026-10-19T18:30:00Z","v":4402,"vw":20.759117},{"c":20.79,"h":20.79,"l":20.79,"n":26,"o":20.79,"t":"2026-10-19T18:35:00Z","v":469,"vw":20.79},{"c":20.815,"h":20.825,"l":20.785,"n":101,"o":20.8107,"t":"2026-10-19T18:40:00Z","v":6425,"vw":20.809199},{"c":20.78,"h":20.84,"l":20.77,"n":161,"o":20.81,"t":"2026-10-19T18:45:00Z","v":6327,"vw":20.810817},{"c":20.76,"h":20.785,"l":20.75,"n":94,"o":20.77,"t":"2026-10-19T18:50:00Z","v":3874,"vw":20.76293},{"c":20.73,"h":20.75,"l":20.73,"n":74,"o":20.74,"t":"2026-10-19T18:55:00Z","v":2763,"vw":20.738749},{"c":20.69,"h":20.725,"l":20.69,"n":149,"o":20.72,"t":"2026-10-19T19:00:00Z","v":6354,"vw":20.716994},{"c":20.68,"h":20.7,"l":20.67,"n":94,"o":20.7,"t":"2026-10-19T19:05:00Z","v":3586,"vw":20.69344},{"c":20.66,"h":20.67,"l":20.66,"n":119,"o":20.66,"t":"2026-10-19T19:10:00Z","v":3205,"vw":20.666075},{"c":20.68,"h":20.68,"l":20.67,"n":67,"o":20.67,"t":"2026-10-19T19:15:00Z","v":2518,"vw":20.674456},{"c":20.605,"h":20.68,"l":20.58,"n":156,"o":20.6504,"t":"2026-10-19T19:20:00Z","v":6519,"vw":20.632011},{"c":20.56,"h":20.605,"l":20.55,"n":119,"o":20.605,"t":"2026-10-19T19:30:00Z","v":5145,"vw":20.577795},{"c":20.525,"h":20.54,"l":20.505,"n":124,"o":20.54,"t":"2026-10-19T19:35:00Z","v":4941,"vw":20.524659},{"c":20.54,"h":20.57,"l":20.52,"n":160,"o":20.52,"t":"2026-10-19T19:40:00Z","v":6162,"vw":20.553809},{"c":20.56,"h":20.58,"l":20.54,"n":145,"o":20.54,"t":"2026-10-19T19:45:00Z","v":4776,"vw":20.559528},{"c":20.525,"h":20.57,"l":20.52,"n":322,"o":20.56,"t":"2026-10-19T19:50:00Z","v":13242,"vw":20.544779},{"c":20.53,"h":20.54,"l":20.45,"n":551,"o":20.52,"t":"2026-10-19T19:55:00Z","v":28654,"vw":20.511106},{"c":20.51,"h":20.51,"l":20.51,"n":13,"o":20.51,"t":"2026-10-19T20:00:00Z","v":54774,"vw":20.51},{"c":20.78,"h":21.105,"l":20.67,"n":26,"o":20.67,"t":"2026-10-20T13:30:00Z","v":2103,"vw":20.875325},{"c":20.6,"h":20.6,"l":20.51,"n":6,"o":20.52,"t":"2026-10-20T13:35:00Z","v":308,"vw":20.543333},{"c":20.78,"h":20.82,"l":20.54,"n":52,"o":20.54,"t":"2026-10-20T13:45:00Z","v":3804,"vw":20.736206},{"c":20.66,"h":20.7,"l":20.66,"n":18,"o":20.7,"t":"2026-10-20T13:50:00Z","v":857,"vw":20.677143},{"c":20.58,"h":20.68,"l":20.58,"n":36,"o":20.68,"t":"2026-10-20T14:00:00Z","v":1123,"vw":20.630495},{"c":20.6,"h":20.62,"l":20.565,"n":36,"o":20.565,"t":"2026-10-20T14:05:00Z","v":2739,"vw":20.577032},{"c":20.63,"h":20.66,"l":20.62,"n":23,"o":20.66,"t":"2026-10-20T14:10:00Z","v":873,"vw":20.65},{"c":20.77,"h":20.77,"l":20.67,"n":74,"o":20.67,"t":"2026-10-20T14:15:00Z","v":4179,"vw":20.700285},{"c":20.92,"h":20.95,"l":20.79,"n":113,"o":20.79,"t":"2026-10-20T14:20:00Z","v":4922,"vw":20.865509},{"c":20.91,"h":20.9525,"l":20.91,"n":52,"o":20.9525,"t":"2026-10-20T14:30:00Z","v":3936,"vw":20.936288},{"c":20.915,"h":20.94,"l":20.89,"n":64,"o":20.92,"t":"2026-10-20T14:35:00Z","v":3491,"vw":20.916936},{"c":20.86,"h":20.91,"l":20.86,"n":26,"o":20.91,"t":"2026-10-20T14:40:00Z","v":1031,"vw":20.867585},{"c":20.76,"h":20.86,"l":20.76,"n":90,"o":20.86,"t":"2026-10-20T14:45:00Z","v":4033,"vw":20.824651},{"c":20.725,"h":20.78,"l":20.72,"n":61,"o":20.77,"t":"2026-10-20T14:50:00Z","v":2820,"vw":20.743369},{"c":20.71,"h":20.71,"l":20.705,"n":47,"o":20.705,"t":"2026-10-20T14:55:00Z","v":2421,"vw":20.708879},{"c":20.925,"h":20.93,"l":20.74,"n":104,"o":20.74,"t":"2026-10-20T15:00:00Z","v":6064,"vw":20.818105},{"c":20.925,"h":20.925,"l":20.89,"n":5,"o":20.89,"t":"2026-10-20T15:05:00Z","v":203,"vw":20.9075},{"c":20.83,"h":20.9602,"l":20.83,"n":19,"o":20.92,"t":"2026-10-20T15:10:00Z","v":1289,"vw":20.88081},{"c":20.915,"h":20.915,"l":20.9,"n":16,"o":20.9,"t":"2026-10-20T15:15:00Z","v":1493,"vw":20.909683},{"c":20.92,"h":20.92,"l":20.92,"n":20,"o":20.92,"t":"2026-10-20T15:20:00Z","v":1074,"vw":20.92},{"c":20.88,"h":20.93,"l":20.85,"n":32,"o":20.92,"t":"2026-10-20T15:25:00Z","v":1830,"vw":20.8925},{"c":20.875,"h":20.93,"l":20.82,"n":63,"o":20.87,"t":"2026-10-20T15:30:00Z","v":4831,"vw":20.873149},{"c":20.775,"h":20.93,"l":20.705,"n":318,"o":20.875,"t":"2026-10-20T15:35:00Z","v":40602,"vw":20.814305},{"c":20.86,"h":20.86,"l":20.74,"n":60,"o":20.74,"t":"2026-10-20T15:40:00Z","v":2925,"vw":20.804737},{"c":20.73,"h":20.79,"l":20.73,"n":74,"o":20.79,"t":"2026-10-20T15:45:00Z","v":1941,"vw":20.778667},{"c":20.76,"h":20.76,"l":20.75,"n":6,"o":20.75,"t":"2026-10-20T15:50:00Z","v":633,"vw":20.751667},{"c":20.7,"h":20.72,"l":20.695,"n":20,"o":20.72,"t":"2026-10-20T15:55:00Z","v":866,"vw":20.702},{"c":20.67,"h":20.715,"l":20.67,"n":28,"o":20.715,"t":"2026-10-20T16:00:00Z","v":2940,"vw":20.698565},{"c":20.68,"h":20.68,"l":20.67,"n":27,"o":20.67,"t":"2026-10-20T16:05:00Z","v":1317,"vw":20.673},{"c":20.565,"h":20.7,"l":20.56,"n":230,"o":20.68,"t":"2026-10-20T16:10:00Z","v":21596,"vw":20.620059},{"c":20.58,"h":20.62,"l":20.52,"n":116,"o":20.52,"t":"2026-10-20T16:15:00Z","v":26380,"vw":20.572471},{"c":20.64,"h":20.65,"l":20.58,"n":41,"o":20.58,"t":"2026-10-20T16:20:00Z","v":2155,"vw":20.624871},{"c":20.63,"h":20.645,"l":20.62,"n":24,"o":20.62,"t":"2026-10-20T16:25:00Z","v":1208,"vw":20.633128},{"c":20.75,"h":20.75,"l":20.65,"n":63,"o":20.67,"t":"2026-10-20T16:30:00Z","v":3305,"vw":20.686709},{"c":20.785,"h":20.805,"l":20.78,"n":66,"o":20.78,"t":"2026-10-20T16:35:00Z","v":3131,"vw":20.789553},{"c":20.765,"h":20.77,"l":20.76,"n":32,"o":20.77,"t":"2026-10-20T16:40:00Z","v":796,"vw":20.764035},{"c":20.765,"h":20.765,"l":20.74,"n":29,"o":20.74,"t":"2026-10-20T16:45:00Z","v":1066,"vw":20.745612},{"c":20.73,"h":20.765,"l":20.68,"n":94,"o":20.74,"t":"2026-10-20T16:50:00Z","v":4243,"vw":20.712383},{"c":20.715,"h":20.73,"l":20.68,"n":65,"o":20.72,"t":"2026-10-20T16:55:00Z","v":3622,"vw":20.712018},{"c":20.715,"h":20.715,"l":20.66,"n":51,"o":20.67,"t":"2026-10-20T17:00:00Z","v":2382,"vw":20.675044},{"c":20.68,"h":20.715,"l":20.68,"n":18,"o":20.68,"t":"2026-10-20T17:05:00Z","v":857,"vw":20.685},{"c":20.7,"h":20.72,"l":20.7,"n":22,"o":20.7,"t":"2026-10-20T17:10:00Z","v":1292,"vw":20.704143},{"c":20.67,"h":20.715,"l":20.65,"n":114,"o":20.715,"t":"2026-10-20T17:15:00Z","v":4109,"vw":20.672729},{"c":20.68,"h":20.68,"l":20.675,"n":61,"o":20.675,"t":"2026-10-20T17:20:00Z","v":1706,"vw":20.677857},{"c":20.64,"h":20.68,"l":20.64,"n":88,"o":20.68,"t":"2026-10-20T17:25:00Z","v":2793,"vw":20.666333},{"c":20.63,"h":20.65,"l":20.63,"n":45,"o":20.65,"t":"2026-10-20T17:30:00Z","v":898,"vw":20.640333},{"c":20.5,"h":20.58,"l":20.5,"n":86,"o":20.58,"t":"2026-10-20T17:35:00Z","v":16011,"vw":20.505606},{"c":20.46,"h":20.46,"l":20.45,"n":34,"o":20.45,"t":"2026-10-20T17:40:00Z","v":1189,"vw":20.452857},{"c":20.44,"h":20.495,"l":20.44,"n":51,"o":20.495,"t":"2026-10-20T17:45:00Z","v":1446,"vw":20.471082},{"c":20.43,"h":20.45,"l":20.43,"n":52,"o":20.45,"t":"2026-10-20T17:50:00Z","v":2137,"vw":20.439158},{"c":20.42,"h":20.43,"l":20.42,"n":19,"o":20.42,"t":"2026-10-20T17:55:00Z","v":533,"vw":20.423333},{"c":20.36,"h":20.46,"l":20.36,"n":221,"o":20.45,"t":"2026-10-20T18:00:00Z","v":20936,"vw":20.411369},{"c":20.32,"h":20.35,"l":20.32,"n":50,"o":20.35,"t":"2026-10-20T18:05:00Z","v":9152,"vw":20.342514},{"c":20.3,"h":20.31,"l":20.3,"n":95,"o":20.3,"t":"2026-10-20T18:10:00Z","v":3091,"vw":20.301249},{"c":20.3,"h":20.3,"l":20.27,"n":43,"o":20.27,"t":"2026-10-20T18:15:00Z","v":1237,"vw":20.292074},{"c":20.28,"h":20.305,"l":20.28,"n":33,"o":20.3,"t":"2026-10-20T18:20:00Z","v":784,"vw":20.292153},{"c":20.295,"h":20.295,"l":20.24,"n":131,"o":20.28,"t":"2026-10-20T18:25:00Z","v":5641,"vw":20.266579},{"c":20.265,"h":20.29,"l":20.23,"n":74,"o":20.29,"t":"2026-10-20T18:30:00Z","v":3964,"vw":20.263275},{"c":20.24,"h":20.29,"l":20.24,"n":27,"o":20.29,"t":"2026-10-20T18:35:00Z","v":1015,"vw":20.25875},{"c":20.27,"h":20.34,"l":20.24,"n":272,"o":20.27,"t":"2026-10-20T18:40:00Z","v":34691,"vw":20.281193},{"c":20.36,"h":20.38,"l":20.3,"n":152,"o":20.3,"t":"2026-10-20T18:45:00Z","v":15742,"vw":20.345736},{"c":20.38,"h":20.425,"l":20.36,"n":89,"o":20.36,"t":"2026-10-20T18:50:00Z","v":7625,"vw":20.374075},{"c":20.43,"h":20.455,"l":20.37,"n":125,"o":20.37,"t":"2026-10-20T18:55:00Z","v":6651,"vw":20.42257},{"c":20.45,"h":20.46,"l":20.42,"n":74,"o":20.42,"t":"2026-10-20T19:00:00Z","v":3932,"vw":20.437857},{"c":20.48,"h":20.51,"l":20.46,"n":78,"o":20.46,"t":"2026-10-20T19:05:00Z","v":4131,"vw":20.488978},{"c":20.395,"h":20.5,"l":20.37,"n":185,"o":20.48,"t":"2026-10-20T19:10:00Z","v":9169,"vw":20.434773},{"c":20.395,"h":20.41,"l":20.35,"n":161,"o":20.4001,"t":"2026-10-20T19:15:00Z","v":12517,"vw":20.383009},{"c":20.4,"h":20.41,"l":20.37,"n":95,"o":20.395,"t":"2026-10-20T19:20:00Z","v":5407,"vw":20.384523},{"c":20.39,"h":20.425,"l":20.37,"n":190,"o":20.38,"t":"2026-10-20T19:25:00Z","v":10720,"vw":20.393495},{"c":20.46,"h":20.47,"l":20.395,"n":146,"o":20.395,"t":"2026-10-20T19:30:00Z","v":9189,"vw":20.437061},{"c":20.37,"h":20.46,"l":20.35,"n":158,"o":20.46,"t":"2026-10-20T19:35:00Z","v":9344,"vw":20.384997},{"c":20.39,"h":20.43,"l":20.35,"n":154,"o":20.385,"t":"2026-10-20T19:40:00Z","v":12061,"vw":20.390122},{"c":20.4,"h":20.4,"l":20.35,"n":112,"o":20.35,"t":"2026-10-20T19:45:00Z","v":6876,"vw":20.367562},{"c":20.34,"h":20.46,"l":20.34,"n":252,"o":20.4,"t":"2026-10-20T19:50:00Z","v":16717,"vw":20.392769},{"c":20.4,"h":20.41,"l":20.33,"n":588,"o":20.34,"t":"2026-10-20T19:55:00Z","v":40312,"vw":20.367005},{"c":20.39,"h":20.39,"l":20.39,"n":21,"o":20.39,"t":"2026-10-20T20:00:00Z","v":67667,"vw":20.39},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-10-20T20:25:00Z","v":9690,"vw":20.39},{"c":20.47,"h":20.47,"l":20.055,"n":24,"o":20.17,"t":"2026-10-21T13:30:00Z","v":2471,"vw":20.18917},{"c":19.985,"h":20.108,"l":19.985,"n":7,"o":20.108,"t":"2026-10-21T13:35:00Z","v":274,"vw":20.054053},{"c":19.99,"h":19.99,"l":19.99,"n":6,"o":19.99,"t":"2026-10-21T13:40:00Z","v":155,"vw":19.99},{"c":20.12,"h":20.12,"l":20.12,"n":11,"o":20.12,"t":"2026-10-21T13:50:00Z","v":1634,"vw":20.12},{"c":19.89,"h":20.355,"l":19.89,"n":13,"o":20.355,"t":"2026-10-21T13:55:00Z","v":306,"vw":20.1225},{"c":20.18,"h":20.28,"l":19.96,"n":105,"o":20.01,"t":"2026-10-21T14:00:00Z","v":6772,"vw":20.160196},{"c":20.17,"h":20.31,"l":20.03,"n":20,"o":20.045,"t":"2026-10-21T14:05:00Z","v":903,"vw":20.163217},{"c":20.21,"h":20.215,"l":20.2,"n":20,"o":20.2,"t":"2026-10-21T14:10:00Z","v":704,"vw":20.209113},{"c":20.02,"h":20.14,"l":20.005,"n":161,"o":20.13,"t":"2026-10-21T14:15:00Z","v":9887,"vw":20.076622},{"c":20.1,"h":20.1,"l":19.96,"n":96,"o":20.04,"t":"2026-10-21T14:20:00Z","v":4646,"vw":20.029448},{"c":20.075,"h":20.075,"l":20.075,"n":4,"o":20.075,"t":"2026-10-21T14:25:00Z","v":157,"vw":20.075},{"c":20.07,"h":20.1,"l":20.02,"n":69,"o":20.02,"t":"2026-10-21T14:30:00Z","v":1994,"vw":20.033905},{"c":20.04,"h":20.04,"l":20.04,"n":7,"o":20.04,"t":"2026-10-21T14:35:00Z","v":268,"vw":20.04},{"c":20.05,"h":20.07,"l":20,"n":208,"o":20.07,"t":"2026-10-21T14:40:00Z","v":16532,"vw":20.020861},{"c":20.08,"h":20.08,"l":20.055,"n":28,"o":20.055,"t":"2026-10-21T14:45:00Z","v":699,"vw":20.065},{"c":20.12,"h":20.2,"l":20.095,"n":58,"o":20.095,"t":"2026-10-21T14:50:00Z","v":3691,"vw":20.121699},{"c":20.04,"h":20.115,"l":20.04,"n":44,"o":20.115,"t":"2026-10-21T14:55:00Z","v":2351,"vw":20.06582},{"c":20.06,"h":20.06,"l":20,"n":72,"o":20.06,"t":"2026-10-21T15:00:00Z","v":6222,"vw":20.008497},{"c":20.095,"h":20.11,"l":20.07,"n":36,"o":20.07,"t":"2026-10-21T15:05:00Z","v":1713,"vw":20.091393},{"c":20.14,"h":20.16,"l":20.095,"n":26,"o":20.095,"t":"2026-10-21T15:10:00Z","v":2055,"vw":20.136346},{"c":20.075,"h":20.075,"l":20.075,"n":7,"o":20.075,"t":"2026-10-21T15:15:00Z","v":410,"vw":20.075},{"c":19.97,"h":20.045,"l":19.97,"n":88,"o":20.03,"t":"2026-10-21T15:20:00Z","v":5128,"vw":20.014842},{"c":19.95,"h":19.96,"l":19.95,"n":12,"o":19.96,"t":"2026-10-21T15:25:00Z","v":249,"vw":19.955},{"c":19.98,"h":19.99,"l":19.95,"n":66,"o":19.97,"t":"2026-10-21T15:35:00Z","v":2429,"vw":19.974064},{"c":19.95,"h":19.95,"l":19.95,"n":7,"o":19.95,"t":"2026-10-21T15:40:00Z","v":432,"vw":19.95},{"c":19.94,"h":19.99,"l":19.93,"n":123,"o":19.97,"t":"2026-10-21T15:45:00Z","v":5145,"vw":19.963566},{"c":19.95,"h":19.95,"l":19.945,"n":27,"o":19.945,"t":"2026-10-21T15:50:00Z","v":743,"vw":19.947953},{"c":19.99,"h":20,"l":19.98,"n":55,"o":19.98,"t":"2026-10-21T15:55:00Z","v":2922,"vw":19.984664},{"c":20.01,"h":20.01,"l":20.01,"n":7,"o":20.01,"t":"2026-10-21T16:00:00Z","v":148,"vw":20.01},{"c":20.05,"h":20.05,"l":20,"n":25,"o":20,"t":"2026-10-21T16:05:00Z","v":1176,"vw":20.024277},{"c":20.02,"h":20.06,"l":20.01,"n":54,"o":20.06,"t":"2026-10-21T16:10:00Z","v":4182,"vw":20.031379},{"c":19.965,"h":20.01,"l":19.95,"n":53,"o":20.01,"t":"2026-10-21T16:15:00Z","v":3404,"vw":19.977692},{"c":20.05,"h":20.05,"l":19.99,"n":45,"o":19.99,"t":"2026-10-21T16:20:00Z","v":1790,"vw":20.013808},{"c":20.06,"h":20.06,"l":20.06,"n":6,"o":20.06,"t":"2026-10-21T16:25:00Z","v":391,"vw":20.06},{"c":20.005,"h":20.005,"l":20,"n":10,"o":20,"t":"2026-10-21T16:30:00Z","v":401,"vw":20.0025},{"c":20.005,"h":20.005,"l":20.005,"n":49,"o":20.005,"t":"2026-10-21T16:35:00Z","v":2595,"vw":20.005},{"c":19.99,"h":20,"l":19.95,"n":23,"o":20,"t":"2026-10-21T16:45:00Z","v":1118,"vw":19.989987},{"c":19.88,"h":20,"l":19.88,"n":184,"o":20,"t":"2026-10-21T16:50:00Z","v":10360,"vw":19.923934},{"c":19.83,"h":19.85,"l":19.8,"n":65,"o":19.85,"t":"2026-10-21T16:55:00Z","v":2599,"vw":19.821363},{"c":19.83,"h":19.83,"l":19.8,"n":26,"o":19.83,"t":"2026-10-21T17:00:00Z","v":2633,"vw":19.811863},{"c":19.748,"h":19.8,"l":19.74,"n":116,"o":19.8,"t":"2026-10-21T17:05:00Z","v":4803,"vw":19.777671},{"c":19.69,"h":19.77,"l":19.69,"n":32,"o":19.74,"t":"2026-10-21T17:10:00Z","v":1482,"vw":19.718872},{"c":19.66,"h":19.67,"l":19.64,"n":42,"o":19.652,"t":"2026-10-21T17:15:00Z","v":1681,"vw":19.654807},{"c":19.77,"h":19.8,"l":19.56,"n":168,"o":19.57,"t":"2026-10-21T17:20:00Z","v":9792,"vw":19.662634},{"c":19.77,"h":19.77,"l":19.77,"n":13,"o":19.77,"t":"2026-10-21T17:25:00Z","v":333,"vw":19.77},{"c":19.74,"h":19.81,"l":19.74,"n":158,"o":19.77,"t":"2026-10-21T17:30:00Z","v":7763,"vw":19.760855},{"c":19.78,"h":19.79,"l":19.75,"n":41,"o":19.76,"t":"2026-10-21T17:35:00Z","v":2522,"vw":19.756373},{"c":19.75,"h":19.795,"l":19.68,"n":192,"o":19.785,"t":"2026-10-21T17:40:00Z","v":12322,"vw":19.729786},{"c":19.8,"h":19.84,"l":19.76,"n":190,"o":19.78,"t":"2026-10-21T17:50:00Z","v":10469,"vw":19.806491},{"c":19.82,"h":19.82,"l":19.7501,"n":28,"o":19.785,"t":"2026-10-21T18:00:00Z","v":4364,"vw":19.778273},{"c":19.75,"h":19.81,"l":19.75,"n":66,"o":19.81,"t":"2026-10-21T18:05:00Z","v":2506,"vw":19.763909},{"c":19.75,"h":19.75,"l":19.75,"n":11,"o":19.75,"t":"2026-10-21T18:10:00Z","v":332,"vw":19.75},{"c":19.78,"h":19.78,"l":19.76,"n":42,"o":19.76,"t":"2026-10-21T18:15:00Z","v":1596,"vw":19.77},{"c":19.91,"h":19.91,"l":19.79,"n":135,"o":19.79,"t":"2026-10-21T18:20:00Z","v":8782,"vw":19.853478},{"c":19.84,"h":19.87,"l":19.83,"n":219,"o":19.87,"t":"2026-10-21T18:25:00Z","v":8703,"vw":19.852705},{"c":19.84,"h":19.84,"l":19.8,"n":73,"o":19.84,"t":"2026-10-21T18:30:00Z","v":2438,"vw":19.830294},{"c":19.8,"h":19.81,"l":19.77,"n":95,"o":19.8,"t":"2026-10-21T18:35:00Z","v":5170,"vw":19.790899},{"c":19.81,"h":19.8399,"l":19.81,"n":30,"o":19.8399,"t":"2026-10-21T18:40:00Z","v":1673,"vw":19.81981},{"c":19.76,"h":19.84,"l":19.76,"n":85,"o":19.81,"t":"2026-10-21T18:45:00Z","v":3337,"vw":19.7845},{"c":19.75,"h":19.75,"l":19.75,"n":5,"o":19.75,"t":"2026-10-21T18:50:00Z","v":111,"vw":19.75},{"c":19.67,"h":19.74,"l":19.67,"n":123,"o":19.73,"t":"2026-10-21T18:55:00Z","v":9735,"vw":19.688354},{"c":19.74,"h":19.75,"l":19.7,"n":55,"o":19.71,"t":"2026-10-21T19:00:00Z","v":2521,"vw":19.719642},{"c":19.87,"h":19.87,"l":19.73,"n":73,"o":19.73,"t":"2026-10-21T19:05:00Z","v":3206,"vw":19.788977},{"c":19.83,"h":19.87,"l":19.77,"n":90,"o":19.87,"t":"2026-10-21T19:10:00Z","v":3709,"vw":19.815474},{"c":19.86,"h":19.86,"l":19.83,"n":59,"o":19.83,"t":"2026-10-21T19:15:00Z","v":1769,"vw":19.8475},{"c":19.9,"h":19.9,"l":19.81,"n":176,"o":19.86,"t":"2026-10-21T19:20:00Z","v":10067,"vw":19.867016},{"c":19.895,"h":19.93,"l":19.88,"n":274,"o":19.92,"t":"2026-10-21T19:25:00Z","v":16936,"vw":19.899305},{"c":19.955,"h":19.96,"l":19.895,"n":110,"o":19.895,"t":"2026-10-21T19:30:00Z","v":5626,"vw":19.926864},{"c":19.96,"h":19.995,"l":19.94,"n":114,"o":19.94,"t":"2026-10-21T19:35:00Z","v":5410,"vw":19.967823},{"c":19.965,"h":20,"l":19.965,"n":117,"o":19.98,"t":"2026-10-21T19:40:00Z","v":10178,"vw":19.992627},{"c":20.0325,"h":20.08,"l":19.99,"n":460,"o":19.99,"t":"2026-10-21T19:45:00Z","v":29003,"vw":20.04162},{"c":20.1,"h":20.1,"l":20.03,"n":628,"o":20.035,"t":"2026-10-21T19:50:00Z","v":29469,"vw":20.066526},{"c":20.06,"h":20.21,"l":20.04,"n":1358,"o":20.1,"t":"2026-10-21T19:55:00Z","v":79474,"vw":20.107937},{"c":20.25,"h":20.25,"l":20.05,"n":13,"o":20.05,"t":"2026-10-21T20:00:00Z","v":41658,"vw":20.050482},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-21T21:05:00Z","v":562,"vw":20.12},{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-10-22T10:05:00Z","v":1002,"vw":19.9},{"c":20.15,"h":20.15,"l":20.14,"n":6,"o":20.14,"t":"2026-10-22T13:30:00Z","v":1533,"vw":20.140677},{"c":20.34,"h":20.37,"l":20.26,"n":31,"o":20.26,"t":"2026-10-22T13:35:00Z","v":2656,"vw":20.303573},{"c":20.61,"h":20.61,"l":20.22,"n":33,"o":20.22,"t":"2026-10-22T13:40:00Z","v":2167,"vw":20.390398},{"c":20.68,"h":20.68,"l":20.68,"n":2,"o":20.68,"t":"2026-10-22T13:45:00Z","v":169,"vw":20.68},{"c":20.49,"h":20.59,"l":20.49,"n":38,"o":20.59,"t":"2026-10-22T13:50:00Z","v":2892,"vw":20.537313},{"c":20.9,"h":20.9,"l":20.58,"n":32,"o":20.58,"t":"2026-10-22T13:55:00Z","v":1483,"vw":20.663571},{"c":20.89,"h":21,"l":20.89,"n":26,"o":20.9,"t":"2026-10-22T14:00:00Z","v":690,"vw":20.916293},{"c":20.795,"h":20.84,"l":20.79,"n":19,"o":20.84,"t":"2026-10-22T14:05:00Z","v":1136,"vw":20.808044},{"c":20.835,"h":20.88,"l":20.835,"n":31,"o":20.87,"t":"2026-10-22T14:10:00Z","v":1218,"vw":20.866429},{"c":21.11,"h":21.11,"l":20.91,"n":96,"o":20.91,"t":"2026-10-22T14:15:00Z","v":6493,"vw":21.027673},{"c":20.99,"h":21.04,"l":20.975,"n":42,"o":21.03,"t":"2026-10-22T14:20:00Z","v":1643,"vw":21.007308},{"c":20.8,"h":20.94,"l":20.79,"n":87,"o":20.94,"t":"2026-10-22T14:25:00Z","v":5710,"vw":20.828561},{"c":20.71,"h":20.82,"l":20.71,"n":60,"o":20.81,"t":"2026-10-22T14:30:00Z","v":3333,"vw":20.791589},{"c":20.67,"h":20.77,"l":20.66,"n":146,"o":20.725,"t":"2026-10-22T14:35:00Z","v":7225,"vw":20.71491},{"c":20.715,"h":20.72,"l":20.7,"n":19,"o":20.72,"t":"2026-10-22T14:40:00Z","v":1153,"vw":20.7105},{"c":20.7,"h":20.76,"l":20.7,"n":55,"o":20.715,"t":"2026-10-22T14:45:00Z","v":2543,"vw":20.725701},{"c":20.77,"h":20.77,"l":20.73,"n":28,"o":20.73,"t":"2026-10-22T14:50:00Z","v":1281,"vw":20.735714},{"c":20.77,"h":20.78,"l":20.77,"n":49,"o":20.78,"t":"2026-10-22T14:55:00Z","v":1456,"vw":20.7785},{"c":20.76,"h":20.79,"l":20.76,"n":26,"o":20.78,"t":"2026-10-22T15:00:00Z","v":1107,"vw":20.775},{"c":20.77,"h":20.84,"l":20.74,"n":40,"o":20.77,"t":"2026-10-22T15:05:00Z","v":1991,"vw":20.764601},{"c":20.86,"h":20.87,"l":20.77,"n":47,"o":20.77,"t":"2026-10-22T15:10:00Z","v":1367,"vw":20.816429},{"c":20.85,"h":20.85,"l":20.84,"n":17,"o":20.85,"t":"2026-10-22T15:15:00Z","v":615,"vw":20.846},{"c":20.835,"h":20.845,"l":20.765,"n":99,"o":20.83,"t":"2026-10-22T15:20:00Z","v":2756,"vw":20.794587},{"c":20.76,"h":20.83,"l":20.735,"n":51,"o":20.83,"t":"2026-10-22T15:25:00Z","v":3443,"vw":20.764521},{"c":20.75,"h":20.82,"l":20.715,"n":163,"o":20.765,"t":"2026-10-22T15:30:00Z","v":5596,"vw":20.766224},{"c":20.785,"h":20.81,"l":20.705,"n":72,"o":20.76,"t":"2026-10-22T15:35:00Z","v":3290,"vw":20.764107},{"c":20.73,"h":20.7875,"l":20.66,"n":96,"o":20.78,"t":"2026-10-22T15:40:00Z","v":6603,"vw":20.717492},{"c":20.835,"h":20.835,"l":20.73,"n":100,"o":20.73,"t":"2026-10-22T15:45:00Z","v":2528,"vw":20.802273},{"c":20.905,"h":20.905,"l":20.85,"n":52,"o":20.855,"t":"2026-10-22T15:50:00Z","v":2129,"vw":20.861859},{"c":20.9,"h":20.93,"l":20.9,"n":92,"o":20.905,"t":"2026-10-22T15:55:00Z","v":2506,"vw":20.916428},{"c":20.87,"h":20.925,"l":20.86,"n":104,"o":20.92,"t":"2026-10-22T16:00:00Z","v":3434,"vw":20.887495},{"c":20.935,"h":20.955,"l":20.8899,"n":83,"o":20.89,"t":"2026-10-22T16:05:00Z","v":3201,"vw":20.930874},{"c":20.89,"h":20.94,"l":20.88,"n":96,"o":20.92,"t":"2026-10-22T16:10:00Z","v":8724,"vw":20.92373},{"c":20.84,"h":20.905,"l":20.84,"n":57,"o":20.905,"t":"2026-10-22T16:15:00Z","v":1552,"vw":20.881598},{"c":20.99,"h":21.02,"l":20.845,"n":216,"o":20.845,"t":"2026-10-22T16:20:00Z","v":17163,"vw":20.941664},{"c":20.995,"h":21.02,"l":20.98,"n":37,"o":21.01,"t":"2026-10-22T16:25:00Z","v":2246,"vw":20.995966},{"c":21.05,"h":21.05,"l":20.96,"n":296,"o":20.995,"t":"2026-10-22T16:30:00Z","v":18297,"vw":21.011195},{"c":21.03,"h":21.06,"l":21.03,"n":52,"o":21.06,"t":"2026-10-22T16:35:00Z","v":3736,"vw":21.036493},{"c":21.04,"h":21.07,"l":21.01,"n":81,"o":21.05,"t":"2026-10-22T16:40:00Z","v":4082,"vw":21.040682},{"c":21.04,"h":21.05,"l":21.02,"n":59,"o":21.05,"t":"2026-10-22T16:45:00Z","v":2478,"vw":21.034},{"c":21.08,"h":21.08,"l":20.995,"n":103,"o":21.02,"t":"2026-10-22T16:50:00Z","v":3585,"vw":21.035594},{"c":21.1,"h":21.1,"l":21.07,"n":62,"o":21.085,"t":"2026-10-22T16:55:00Z","v":2414,"vw":21.083092},{"c":21.1,"h":21.14,"l":21.1,"n":50,"o":21.14,"t":"2026-10-22T17:00:00Z","v":1831,"vw":21.115},{"c":21.08,"h":21.105,"l":21.08,"n":30,"o":21.09,"t":"2026-10-22T17:05:00Z","v":1019,"vw":21.093333},{"c":21.13,"h":21.13,"l":21.09,"n":44,"o":21.095,"t":"2026-10-22T17:10:00Z","v":4502,"vw":21.110664},{"c":21.22,"h":21.23,"l":21.08,"n":210,"o":21.14,"t":"2026-10-22T17:15:00Z","v":10669,"vw":21.147384},{"c":21.2,"h":21.25,"l":21.2,"n":57,"o":21.23,"t":"2026-10-22T17:20:00Z","v":2975,"vw":21.226237},{"c":21.32,"h":21.335,"l":21.18,"n":87,"o":21.18,"t":"2026-10-22T17:25:00Z","v":5853,"vw":21.281866},{"c":21.325,"h":21.325,"l":21.28,"n":34,"o":21.32,"t":"2026-10-22T17:30:00Z","v":1595,"vw":21.315922},{"c":21.295,"h":21.32,"l":21.28,"n":67,"o":21.3,"t":"2026-10-22T17:35:00Z","v":3453,"vw":21.300179},{"c":21.31,"h":21.31,"l":21.28,"n":19,"o":21.305,"t":"2026-10-22T17:40:00Z","v":2159,"vw":21.28587},{"c":21.31,"h":21.31,"l":21.31,"n":10,"o":21.31,"t":"2026-10-22T17:45:00Z","v":386,"vw":21.31},{"c":21.23,"h":21.3,"l":21.18,"n":207,"o":21.3,"t":"2026-10-22T17:50:00Z","v":11262,"vw":21.236782},{"c":21.31,"h":21.31,"l":21.26,"n":90,"o":21.26,"t":"2026-10-22T17:55:00Z","v":5235,"vw":21.276298},{"c":21.415,"h":21.415,"l":21.31,"n":145,"o":21.33,"t":"2026-10-22T18:00:00Z","v":7536,"vw":21.358684},{"c":21.44,"h":21.47,"l":21.42,"n":78,"o":21.42,"t":"2026-10-22T18:05:00Z","v":4271,"vw":21.442385},{"c":21.45,"h":21.48,"l":21.44,"n":97,"o":21.44,"t":"2026-10-22T18:10:00Z","v":4988,"vw":21.464264},{"c":21.435,"h":21.465,"l":21.4,"n":50,"o":21.465,"t":"2026-10-22T18:15:00Z","v":3110,"vw":21.425526},{"c":21.385,"h":21.4599,"l":21.385,"n":89,"o":21.42,"t":"2026-10-22T18:20:00Z","v":6280,"vw":21.414686},{"c":21.36,"h":21.365,"l":21.34,"n":106,"o":21.36,"t":"2026-10-22T18:25:00Z","v":5739,"vw":21.356693},{"c":21.325,"h":21.365,"l":21.32,"n":111,"o":21.36,"t":"2026-10-22T18:30:00Z","v":6575,"vw":21.344726},{"c":21.31,"h":21.31,"l":21.305,"n":5,"o":21.305,"t":"2026-10-22T18:35:00Z","v":318,"vw":21.306667},{"c":21.39,"h":21.39,"l":21.3,"n":157,"o":21.33,"t":"2026-10-22T18:40:00Z","v":8877,"vw":21.341562},{"c":21.44,"h":21.465,"l":21.395,"n":99,"o":21.395,"t":"2026-10-22T18:45:00Z","v":4280,"vw":21.436154},{"c":21.445,"h":21.45,"l":21.42,"n":68,"o":21.44,"t":"2026-10-22T18:50:00Z","v":2429,"vw":21.438241},{"c":21.435,"h":21.44,"l":21.4,"n":147,"o":21.44,"t":"2026-10-22T18:55:00Z","v":6547,"vw":21.421858},{"c":21.46,"h":21.46,"l":21.425,"n":60,"o":21.43,"t":"2026-10-22T19:00:00Z","v":2766,"vw":21.445938},{"c":21.435,"h":21.49,"l":21.42,"n":115,"o":21.48,"t":"2026-10-22T19:05:00Z","v":5294,"vw":21.453755},{"c":21.44,"h":21.46,"l":21.41,"n":125,"o":21.45,"t":"2026-10-22T19:10:00Z","v":8749,"vw":21.432287},{"c":21.435,"h":21.46,"l":21.41,"n":97,"o":21.45,"t":"2026-10-22T19:15:00Z","v":5652,"vw":21.432742},{"c":21.395,"h":21.445,"l":21.39,"n":140,"o":21.435,"t":"2026-10-22T19:20:00Z","v":6104,"vw":21.423956},{"c":21.375,"h":21.4,"l":21.375,"n":57,"o":21.4,"t":"2026-10-22T19:25:00Z","v":2563,"vw":21.385563},{"c":21.355,"h":21.405,"l":21.34,"n":135,"o":21.39,"t":"2026-10-22T19:30:00Z","v":6157,"vw":21.374908},{"c":21.38,"h":21.4,"l":21.37,"n":149,"o":21.37,"t":"2026-10-22T19:35:00Z","v":7585,"vw":21.385184},{"c":21.35,"h":21.395,"l":21.35,"n":226,"o":21.395,"t":"2026-10-22T19:40:00Z","v":12729,"vw":21.378805},{"c":21.35,"h":21.365,"l":21.32,"n":95,"o":21.365,"t":"2026-10-22T19:45:00Z","v":3791,"vw":21.339669},{"c":21.425,"h":21.55,"l":21.38,"n":549,"o":21.38,"t":"2026-10-22T19:50:00Z","v":41098,"vw":21.472979},{"c":21.5,"h":21.52,"l":21.39,"n":1060,"o":21.43,"t":"2026-10-22T19:55:00Z","v":62932,"vw":21.44924},{"c":21.48,"h":21.48,"l":21.48,"n":8,"o":21.48,"t":"2026-10-22T20:00:00Z","v":67612,"vw":21.48}],"history":[{"c":31.1,"h":32.5,"l":29,"n":1349,"o":29,"t":"2025-07-11T04:00:00Z","v":277569,"vw":31.420928},{"c":30.85,"h":33,"l":30.685,"n":2349,"o":31.1,"t":"2025-07-14T04:00:00Z","v":489326,"vw":32.253998},{"c":31,"h":31.75,"l":30.23,"n":6986,"o":31.75,"t":"2025-07-15T04:00:00Z","v":1218041,"vw":30.62008},{"c":32.9,"h":33.505,"l":30.92,"n":13732,"o":31.15,"t":"2025-07-16T04:00:00Z","v":2735183,"vw":32.664663},{"c":35.55,"h":35.96,"l":32.5,"n":10381,"o":32.5,"t":"2025-07-17T04:00:00Z","v":1664565,"vw":34.885337},{"c":36.95,"h":37.745,"l":35.47,"n":8487,"o":35.8,"t":"2025-07-18T04:00:00Z","v":1450463,"vw":36.96958},{"c":37.5,"h":38.4,"l":36.58,"n":11882,"o":37.82,"t":"2025-07-21T04:00:00Z","v":1127254,"vw":37.282778},{"c":35.65,"h":38.85,"l":35.26,"n":7640,"o":38.36,"t":"2025-07-22T04:00:00Z","v":813735,"vw":36.241578},{"c":34.58,"h":37.49,"l":34.33,"n":6814,"o":36.75,"t":"2025-07-23T04:00:00Z","v":968948,"vw":34.806077},{"c":34.11,"h":35.2799,"l":33.79,"n":5810,"o":34.98,"t":"2025-07-24T04:00:00Z","v":636724,"vw":34.343419},{"c":34.18,"h":34.77,"l":33.7,"n":4840,"o":34.17,"t":"2025-07-25T04:00:00Z","v":350866,"vw":34.028325},{"c":33.7,"h":34.65,"l":33.51,"n":4057,"o":34.35,"t":"2025-07-28T04:00:00Z","v":461889,"vw":33.772341},{"c":34.02,"h":34.665,"l":33.03,"n":3694,"o":34.38,"t":"2025-07-29T04:00:00Z","v":447231,"vw":33.580998},{"c":34.11,"h":34.48,"l":33.3,"n":4657,"o":34.48,"t":"2025-07-30T04:00:00Z","v":253261,"vw":33.987026},{"c":33.25,"h":34.95,"l":32.52,"n":4376,"o":34.95,"t":"2025-07-31T04:00:00Z","v":296185,"vw":33.217001},{"c":32.56,"h":33.57,"l":32.03,"n":6342,"o":33.57,"t":"2025-08-01T04:00:00Z","v":326092,"vw":32.464447},{"c":33.08,"h":33.28,"l":32.15,"n":6078,"o":32.81,"t":"2025-08-04T04:00:00Z","v":372660,"vw":32.731813},{"c":32.86,"h":33.63,"l":32.47,"n":4769,"o":32.82,"t":"2025-08-05T04:00:00Z","v":307581,"vw":32.807882},{"c":34.09,"h":34.43,"l":32.56,"n":5962,"o":33.04,"t":"2025-08-06T04:00:00Z","v":431651,"vw":33.716657},{"c":36,"h":36.52,"l":34.175,"n":6079,"o":34.93,"t":"2025-08-07T04:00:00Z","v":457602,"vw":35.539302},{"c":35.415,"h":36.21,"l":35.1,"n":6631,"o":35.86,"t":"2025-08-08T04:00:00Z","v":390105,"vw":35.551351},{"c":34.39,"h":35.3,"l":33.98,"n":3845,"o":35.22,"t":"2025-08-11T04:00:00Z","v":171041,"vw":34.439701},{"c":34.42,"h":34.95,"l":33.8401,"n":5152,"o":34.26,"t":"2025-08-12T04:00:00Z","v":410778,"vw":34.407833},{"c":33.91,"h":34.65,"l":33.68,"n":5280,"o":34.5,"t":"2025-08-13T04:00:00Z","v":268433,"vw":34.077856},{"c":34.33,"h":34.57,"l":33.575,"n":5104,"o":34.25,"t":"2025-08-14T04:00:00Z","v":306121,"vw":34.226452},{"c":34.91,"h":35.11,"l":33.5,"n":4795,"o":34.03,"t":"2025-08-15T04:00:00Z","v":357397,"vw":34.661038},{"c":36.06,"h":36.87,"l":34.65,"n":6979,"o":34.65,"t":"2025-08-18T04:00:00Z","v":392109,"vw":36.196049},{"c":35.92,"h":36.35,"l":35.59,"n":4374,"o":35.93,"t":"2025-08-19T04:00:00Z","v":213917,"vw":36.024042},{"c":36.17,"h":36.525,"l":35.49,"n":6628,"o":35.64,"t":"2025-08-20T04:00:00Z","v":337863,"vw":36.105998},{"c":37.85,"h":38.25,"l":35.6,"n":8773,"o":36.51,"t":"2025-08-21T04:00:00Z","v":536848,"vw":37.433988},{"c":38.6,"h":38.7,"l":37.38,"n":5935,"o":37.78,"t":"2025-08-22T04:00:00Z","v":307828,"vw":38.291014},{"c":37.8,"h":39.14,"l":37.67,"n":4253,"o":38.78,"t":"2025-08-25T04:00:00Z","v":282045,"vw":38.55324},{"c":37.14,"h":38.35,"l":36.97,"n":4785,"o":38.35,"t":"2025-08-26T04:00:00Z","v":361470,"vw":37.262385},{"c":37.72,"h":38.405,"l":36.58,"n":6318,"o":37.3,"t":"2025-08-27T04:00:00Z","v":324999,"vw":37.676642},{"c":37.48,"h":37.7299,"l":36.58,"n":4927,"o":37.26,"t":"2025-08-28T04:00:00Z","v":309571,"vw":37.331714},{"c":36.64,"h":37.82,"l":36.26,"n":6099,"o":37.32,"t":"2025-08-29T04:00:00Z","v":371694,"vw":36.740552},{"c":36.63,"h":36.8,"l":35.9,"n":4501,"o":36.17,"t":"2025-09-02T04:00:00Z","v":258502,"vw":36.446571},{"c":36.57,"h":36.97,"l":36.005,"n":5977,"o":36.51,"t":"2025-09-03T04:00:00Z","v":297154,"vw":36.55846},{"c":36.22,"h":36.95,"l":36,"n":4111,"o":36.5,"t":"2025-09-04T04:00:00Z","v":157346,"vw":36.251371},{"c":36.35,"h":36.79,"l":36,"n":3723,"o":36.54,"t":"2025-09-05T04:00:00Z","v":216617,"vw":36.309015},{"c":36.36,"h":36.805,"l":36,"n":5246,"o":36.42,"t":"2025-09-08T04:00:00Z","v":424323,"vw":36.331224},{"c":36.01,"h":36.4777,"l":35.585,"n":4554,"o":36.24,"t":"2025-09-09T04:00:00Z","v":242799,"vw":36.139875},{"c":35.98,"h":36.344,"l":35.65,"n":3112,"o":35.65,"t":"2025-09-10T04:00:00Z","v":132401,"vw":35.980605},{"c":36.42,"h":36.99,"l":36.27,"n":3793,"o":36.43,"t":"2025-09-11T04:00:00Z","v":199889,"vw":36.569016},{"c":35.85,"h":36.68,"l":35.8,"n":2813,"o":36.42,"t":"2025-09-12T04:00:00Z","v":192236,"vw":36.1507},{"c":35.07,"h":36.31,"l":34.86,"n":4653,"o":35.84,"t":"2025-09-15T04:00:00Z","v":257205,"vw":35.291518},{"c":35.2,"h":35.907,"l":34.87,"n":2980,"o":35.01,"t":"2025-09-16T04:00:00Z","v":127487,"vw":35.252541},{"c":35.01,"h":35.69,"l":34.887,"n":4530,"o":35.18,"t":"2025-09-17T04:00:00Z","v":266337,"vw":35.072258},{"c":35.6,"h":36.17,"l":34.91,"n":5666,"o":35.53,"t":"2025-09-18T04:00:00Z","v":337682,"vw":35.525865},{"c":35.49,"h":36.46,"l":34.99,"n":8373,"o":35.84,"t":"2025-09-19T04:00:00Z","v":1163066,"vw":35.615962},{"c":35.73,"h":35.82,"l":34.61,"n":4029,"o":35.21,"t":"2025-09-22T04:00:00Z","v":193227,"vw":35.509461},{"c":35.61,"h":36.27,"l":35.29,"n":2669,"o":36.13,"t":"2025-09-23T04:00:00Z","v":164129,"vw":35.641727},{"c":35.925,"h":36.4499,"l":35,"n":3464,"o":35.51,"t":"2025-09-24T04:00:00Z","v":217733,"vw":35.595411},{"c":35.19,"h":35.95,"l":35,"n":4377,"o":35.48,"t":"2025-09-25T04:00:00Z","v":221974,"vw":35.363294},{"c":35.3,"h":35.8391,"l":34.995,"n":3371,"o":35.52,"t":"2025-09-26T04:00:00Z","v":148416,"vw":35.299652},{"c":36.02,"h":36.1399,"l":34.67,"n":4595,"o":35.1,"t":"2025-09-29T04:00:00Z","v":287202,"vw":35.80403},{"c":37.27,"h":37.32,"l":35.705,"n":4600,"o":35.92,"t":"2025-09-30T04:00:00Z","v":247096,"vw":36.750179},{"c":37.25,"h":37.68,"l":36.8101,"n":4474,"o":37.27,"t":"2025-10-01T04:00:00Z","v":196071,"vw":37.283002},{"c":36.88,"h":37.46,"l":36.3444,"n":4982,"o":36.96,"t":"2025-10-02T04:00:00Z","v":300891,"vw":36.86239},{"c":37.29,"h":37.91,"l":36.81,"n":5470,"o":37.08,"t":"2025-10-03T04:00:00Z","v":307603,"vw":37.422019},{"c":36.01,"h":37.29,"l":35.96,"n":5102,"o":37.29,"t":"2025-10-06T04:00:00Z","v":307405,"vw":36.384494},{"c":36.09,"h":36.7,"l":35.925,"n":4378,"o":36.2,"t":"2025-10-07T04:00:00Z","v":182893,"vw":36.19949},{"c":36.86,"h":36.89,"l":35.755,"n":3758,"o":36.33,"t":"2025-10-08T04:00:00Z","v":128929,"vw":36.609072},{"c":37.09,"h":37.28,"l":36.275,"n":4784,"o":36.88,"t":"2025-10-09T04:00:00Z","v":150151,"vw":36.975618},{"c":36.24,"h":37.52,"l":36.11,"n":5676,"o":37.27,"t":"2025-10-10T04:00:00Z","v":273891,"vw":36.583897},{"c":36.5,"h":36.76,"l":35.84,"n":4056,"o":36.12,"t":"2025-10-13T04:00:00Z","v":144732,"vw":36.498567},{"c":36.45,"h":37,"l":35.92,"n":4227,"o":36.05,"t":"2025-10-14T04:00:00Z","v":208372,"vw":36.594648},{"c":37.57,"h":37.75,"l":36.38,"n":4847,"o":36.6,"t":"2025-10-15T04:00:00Z","v":217369,"vw":37.457213},{"c":36.11,"h":37.725,"l":35.99,"n":5264,"o":37.5,"t":"2025-10-16T04:00:00Z","v":191904,"vw":36.389104},{"c":36.51,"h":36.8,"l":35.5,"n":6191,"o":35.96,"t":"2025-10-17T04:00:00Z","v":229144,"vw":36.371726},{"c":36.35,"h":37.45,"l":35.8,"n":3832,"o":36.79,"t":"2025-10-20T04:00:00Z","v":142339,"vw":36.261845},{"c":36.28,"h":36.955,"l":35.55,"n":4363,"o":36.15,"t":"2025-10-21T04:00:00Z","v":196580,"vw":36.175982},{"c":36.44,"h":36.69,"l":35.78,"n":4049,"o":36,"t":"2025-10-22T04:00:00Z","v":158176,"vw":36.166572},{"c":36.58,"h":36.805,"l":36,"n":3724,"o":36.42,"t":"2025-10-23T04:00:00Z","v":159121,"vw":36.496761},{"c":36.12,"h":36.865,"l":35.7,"n":4514,"o":36.58,"t":"2025-10-24T04:00:00Z","v":151431,"vw":36.265851},{"c":36.86,"h":37.57,"l":35.59,"n":6231,"o":36.25,"t":"2025-10-27T04:00:00Z","v":269349,"vw":36.682541},{"c":36.68,"h":37.695,"l":36.51,"n":4023,"o":36.86,"t":"2025-10-28T04:00:00Z","v":78918,"vw":36.758513},{"c":36.46,"h":36.95,"l":36.24,"n":4385,"o":36.83,"t":"2025-10-29T04:00:00Z","v":125933,"vw":36.568098},{"c":36.41,"h":37.04,"l":36.14,"n":4952,"o":36.41,"t":"2025-10-30T04:00:00Z","v":202447,"vw":36.464145},{"c":36.625,"h":36.83,"l":36.2,"n":4244,"o":36.27,"t":"2025-10-31T04:00:00Z","v":231578,"vw":36.636838},{"c":36.78,"h":36.85,"l":35.705,"n":4669,"o":36.42,"t":"2025-11-03T05:00:00Z","v":321292,"vw":36.618644},{"c":37.27,"h":37.89,"l":36.27,"n":5547,"o":36.64,"t":"2025-11-04T05:00:00Z","v":260016,"vw":37.350984},{"c":34.86,"h":37.36,"l":34.61,"n":14452,"o":37.2,"t":"2025-11-05T05:00:00Z","v":1057323,"vw":35.627087},{"c":33.74,"h":35.27,"l":33.28,"n":7411,"o":34.58,"t":"2025-11-06T05:00:00Z","v":1284650,"vw":33.903427},{"c":33.305,"h":34.26,"l":32.675,"n":8418,"o":33.65,"t":"2025-11-07T05:00:00Z","v":755857,"vw":33.337513},{"c":33.08,"h":33.78,"l":32.8811,"n":10058,"o":33.4,"t":"2025-11-10T05:00:00Z","v":557756,"vw":33.421821},{"c":34.88,"h":35.3,"l":32.87,"n":10229,"o":33.18,"t":"2025-11-11T05:00:00Z","v":628776,"vw":34.379638},{"c":33.53,"h":35.19,"l":33.495,"n":8533,"o":34.96,"t":"2025-11-12T05:00:00Z","v":495450,"vw":33.855279},{"c":33.21,"h":33.96,"l":33.1225,"n":7193,"o":33.45,"t":"2025-11-13T05:00:00Z","v":402763,"vw":33.437079},{"c":33.27,"h":33.595,"l":32.73,"n":7675,"o":33.3,"t":"2025-11-14T05:00:00Z","v":538035,"vw":33.298124},{"c":34.1,"h":34.265,"l":32.8,"n":8326,"o":33.27,"t":"2025-11-17T05:00:00Z","v":512754,"vw":33.933416},{"c":34.08,"h":34.42,"l":33.62,"n":9319,"o":33.71,"t":"2025-11-18T05:00:00Z","v":658783,"vw":34.159686},{"c":34.01,"h":34.46,"l":33.21,"n":7984,"o":34.46,"t":"2025-11-19T05:00:00Z","v":662366,"vw":33.843372},{"c":33.75,"h":34.53,"l":33.29,"n":13390,"o":34.07,"t":"2025-11-20T05:00:00Z","v":1130251,"vw":33.946323},{"c":35.7,"h":36.58,"l":33.76,"n":12455,"o":34.08,"t":"2025-11-21T05:00:00Z","v":931956,"vw":35.730614},{"c":36.52,"h":37.44,"l":34.73,"n":8778,"o":35.38,"t":"2025-11-24T05:00:00Z","v":688711,"vw":36.65436},{"c":36.43,"h":37.53,"l":36.24,"n":8752,"o":36.68,"t":"2025-11-25T05:00:00Z","v":532977,"vw":36.711147},{"c":33.34,"h":34.985,"l":33.32,"n":7788,"o":34.5,"t":"2025-11-26T05:00:00Z","v":1714537,"vw":33.507281},{"c":33.32,"h":33.4,"l":32.71,"n":4548,"o":33.17,"t":"2025-11-28T05:00:00Z","v":235184,"vw":33.179742},{"c":32.21,"h":33.59,"l":32.2,"n":7965,"o":33.3,"t":"2025-12-01T05:00:00Z","v":501377,"vw":32.496954},{"c":31.39,"h":32.44,"l":31.26,"n":9799,"o":32.24,"t":"2025-12-02T05:00:00Z","v":670689,"vw":31.651986},{"c":30.53,"h":31.41,"l":30.4101,"n":10067,"o":31.41,"t":"2025-12-03T05:00:00Z","v":731859,"vw":30.699835},{"c":30.14,"h":30.55,"l":30.02,"n":8425,"o":30.3,"t":"2025-12-04T05:00:00Z","v":573433,"vw":30.158949},{"c":30.72,"h":30.92,"l":29.85,"n":13714,"o":30.08,"t":"2025-12-05T05:00:00Z","v":744285,"vw":30.484294},{"c":31.4,"h":32.2,"l":30.86,"n":10324,"o":31.13,"t":"2025-12-08T05:00:00Z","v":600203,"vw":31.529279},{"c":31.74,"h":31.85,"l":30.56,"n":6360,"o":31.4,"t":"2025-12-09T05:00:00Z","v":386968,"vw":31.405987},{"c":32.22,"h":32.83,"l":31.1,"n":7740,"o":31.74,"t":"2025-12-10T05:00:00Z","v":437137,"vw":32.262162},{"c":32.5,"h":32.55,"l":31.74,"n":10595,"o":32.22,"t":"2025-12-11T05:00:00Z","v":550322,"vw":32.296855},{"c":32.86,"h":32.89,"l":31.9,"n":7010,"o":32.54,"t":"2025-12-12T05:00:00Z","v":361076,"vw":32.623145},{"c":32.99,"h":33.09,"l":31.67,"n":11832,"o":32.85,"t":"2025-12-15T05:00:00Z","v":933481,"vw":32.433125},{"c":33.77,"h":35.105,"l":32.93,"n":11821,"o":33.03,"t":"2025-12-16T05:00:00Z","v":955432,"vw":34.080759},{"c":35.31,"h":35.32,"l":33.58,"n":12860,"o":33.81,"t":"2025-12-17T05:00:00Z","v":1126416,"vw":34.864395},{"c":36.39,"h":37.26,"l":35.3,"n":16137,"o":35.31,"t":"2025-12-18T05:00:00Z","v":1327235,"vw":36.430047},{"c":36.78,"h":36.83,"l":35.51,"n":11975,"o":36.16,"t":"2025-12-19T05:00:00Z","v":1336733,"vw":36.510927},{"c":37.14,"h":37.63,"l":35.47,"n":9427,"o":35.84,"t":"2025-12-22T05:00:00Z","v":505982,"vw":37.136912},{"c":37.4,"h":37.62,"l":36.665,"n":10814,"o":37.12,"t":"2025-12-23T05:00:00Z","v":760808,"vw":37.112221},{"c":37.28,"h":37.625,"l":37.03,"n":4422,"o":37.3,"t":"2025-12-24T05:00:00Z","v":249536,"vw":37.335869},{"c":35.92,"h":37.49,"l":35.89,"n":8512,"o":37.2,"t":"2025-12-26T05:00:00Z","v":644691,"vw":36.326149},{"c":36.69,"h":37.1,"l":35.315,"n":11185,"o":35.69,"t":"2025-12-29T05:00:00Z","v":1120883,"vw":36.666917},{"c":36.5,"h":37,"l":36.435,"n":7506,"o":36.94,"t":"2025-12-30T05:00:00Z","v":524200,"vw":36.650786},{"c":37.21,"h":37.28,"l":36.3,"n":7479,"o":36.3,"t":"2025-12-31T05:00:00Z","v":546519,"vw":36.927093},{"c":36.12,"h":37.45,"l":35.55,"n":7383,"o":37.03,"t":"2026-01-02T05:00:00Z","v":545502,"vw":36.24698},{"c":37.1,"h":37.3,"l":35.68,"n":8538,"o":36.17,"t":"2026-01-05T05:00:00Z","v":497303,"vw":36.741534},{"c":37.04,"h":37.49,"l":36.91,"n":5805,"o":37.19,"t":"2026-01-06T05:00:00Z","v":274693,"vw":37.107387},{"c":37.45,"h":37.685,"l":36.64,"n":5381,"o":36.9,"t":"2026-01-07T05:00:00Z","v":253709,"vw":37.262756},{"c":37.49,"h":38.17,"l":37.03,"n":7234,"o":37.225,"t":"2026-01-08T05:00:00Z","v":392251,"vw":37.564124},{"c":38.2,"h":38.26,"l":36.17,"n":5661,"o":37.64,"t":"2026-01-09T05:00:00Z","v":246540,"vw":37.876256},{"c":38.79,"h":39.1894,"l":38.21,"n":6246,"o":38.45,"t":"2026-01-12T05:00:00Z","v":394812,"vw":38.854531},{"c":38.95,"h":39.09,"l":38.065,"n":7053,"o":38.79,"t":"2026-01-13T05:00:00Z","v":408163,"vw":38.731361},{"c":38.55,"h":39.15,"l":38.37,"n":8907,"o":38.9,"t":"2026-01-14T05:00:00Z","v":590122,"vw":38.739496},{"c":38.51,"h":38.96,"l":38.04,"n":6509,"o":38.63,"t":"2026-01-15T05:00:00Z","v":358979,"vw":38.599519},{"c":37.5,"h":38.775,"l":36.95,"n":5440,"o":38.56,"t":"2026-01-16T05:00:00Z","v":386759,"vw":37.542923},{"c":37.28,"h":38.11,"l":37.05,"n":5691,"o":37.32,"t":"2026-01-20T05:00:00Z","v":235921,"vw":37.287732},{"c":37.18,"h":38.26,"l":36.72,"n":6724,"o":37.28,"t":"2026-01-21T05:00:00Z","v":497030,"vw":37.118844},{"c":38.02,"h":38.45,"l":37.16,"n":9284,"o":37.16,"t":"2026-01-22T05:00:00Z","v":485697,"vw":37.992159},{"c":37.57,"h":38.84,"l":37.395,"n":6030,"o":38.22,"t":"2026-01-23T05:00:00Z","v":291789,"vw":37.666898},{"c":36.88,"h":37.97,"l":36.46,"n":4639,"o":37.64,"t":"2026-01-26T05:00:00Z","v":238785,"vw":36.867602},{"c":36.45,"h":37.05,"l":36.39,"n":6466,"o":36.82,"t":"2026-01-27T05:00:00Z","v":367262,"vw":36.647305},{"c":36.25,"h":36.85,"l":36.19,"n":4352,"o":36.52,"t":"2026-01-28T05:00:00Z","v":199726,"vw":36.360839},{"c":37.16,"h":37.16,"l":36.04,"n":6264,"o":36.31,"t":"2026-01-29T05:00:00Z","v":336802,"vw":36.739829},{"c":36.99,"h":37.36,"l":36.55,"n":8979,"o":37.3,"t":"2026-01-30T05:00:00Z","v":438924,"vw":36.873122},{"c":37.34,"h":37.63,"l":36.97,"n":7008,"o":37.09,"t":"2026-02-02T05:00:00Z","v":295699,"vw":37.376103},{"c":38.17,"h":38.445,"l":37.355,"n":7111,"o":37.37,"t":"2026-02-03T05:00:00Z","v":461064,"vw":38.047946},{"c":39.1,"h":39.27,"l":37.82,"n":12419,"o":38.09,"t":"2026-02-04T05:00:00Z","v":892621,"vw":38.767659},{"c":38.8,"h":39.63,"l":38.15,"n":11128,"o":38.99,"t":"2026-02-05T05:00:00Z","v":598432,"vw":39.075126},{"c":39.09,"h":39.28,"l":38.78,"n":7168,"o":38.97,"t":"2026-02-06T05:00:00Z","v":324255,"vw":39.008858},{"c":38.98,"h":39.44,"l":38.6,"n":11074,"o":39,"t":"2026-02-09T05:00:00Z","v":585755,"vw":39.006356},{"c":39.9,"h":40.03,"l":38.8005,"n":11277,"o":39.01,"t":"2026-02-10T05:00:00Z","v":600810,"vw":39.769879},{"c":38.38,"h":40.1,"l":37.5,"n":10307,"o":39.9,"t":"2026-02-11T05:00:00Z","v":574153,"vw":38.223779},{"c":37.7,"h":39.07,"l":37.43,"n":9799,"o":39.07,"t":"2026-02-12T05:00:00Z","v":457653,"vw":37.867183},{"c":37.99,"h":38.67,"l":37.34,"n":10655,"o":37.86,"t":"2026-02-13T05:00:00Z","v":407253,"vw":38.059761},{"c":39.42,"h":39.51,"l":37.99,"n":10878,"o":37.99,"t":"2026-02-17T05:00:00Z","v":679913,"vw":39.168302},{"c":39.88,"h":41.175,"l":39.25,"n":12217,"o":39.37,"t":"2026-02-18T05:00:00Z","v":719786,"vw":40.270796},{"c":39.7,"h":40.045,"l":39.04,"n":9393,"o":39.88,"t":"2026-02-19T05:00:00Z","v":666437,"vw":39.636033},{"c":40.04,"h":40.24,"l":38.86,"n":9709,"o":39.7,"t":"2026-02-20T05:00:00Z","v":609910,"vw":39.773177},{"c":38.88,"h":40.195,"l":38.8,"n":7260,"o":40.03,"t":"2026-02-23T05:00:00Z","v":391645,"vw":39.119622},{"c":39.15,"h":39.4,"l":38.61,"n":7096,"o":39.05,"t":"2026-02-24T05:00:00Z","v":308403,"vw":39.116532},{"c":39.09,"h":39.61,"l":38.72,"n":5722,"o":39.01,"t":"2026-02-25T05:00:00Z","v":263926,"vw":39.012792},{"c":39.25,"h":39.5,"l":38.86,"n":9295,"o":39.09,"t":"2026-02-26T05:00:00Z","v":758448,"vw":39.184885},{"c":39.35,"h":39.645,"l":38.67,"n":10620,"o":39.24,"t":"2026-02-27T05:00:00Z","v":841823,"vw":39.216224},{"c":39.23,"h":39.92,"l":38.66,"n":8545,"o":38.9,"t":"2026-03-02T05:00:00Z","v":532967,"vw":39.34423},{"c":38.79,"h":39.19,"l":37.2,"n":9547,"o":39.19,"t":"2026-03-03T05:00:00Z","v":407297,"vw":38.279661},{"c":38.98,"h":39.42,"l":37.98,"n":8080,"o":38.97,"t":"2026-03-04T05:00:00Z","v":645936,"vw":39.02458},{"c":37.54,"h":38.98,"l":37.345,"n":8826,"o":38.98,"t":"2026-03-05T05:00:00Z","v":462558,"vw":37.751727},{"c":37.65,"h":37.96,"l":36.85,"n":8207,"o":37.29,"t":"2026-03-06T05:00:00Z","v":497955,"vw":37.564101},{"c":37.28,"h":37.68,"l":36.74,"n":8524,"o":37.47,"t":"2026-03-09T04:00:00Z","v":479604,"vw":37.261877},{"c":36.84,"h":37.725,"l":36.81,"n":7418,"o":37.3,"t":"2026-03-10T04:00:00Z","v":467927,"vw":37.230314},{"c":37.13,"h":37.485,"l":36.27,"n":6528,"o":36.87,"t":"2026-03-11T04:00:00Z","v":299180,"vw":36.904634},{"c":36.97,"h":37.65,"l":36.605,"n":9204,"o":36.68,"t":"2026-03-12T04:00:00Z","v":343544,"vw":37.207026},{"c":36.6,"h":37.47,"l":36.54,"n":7867,"o":37.03,"t":"2026-03-13T04:00:00Z","v":280094,"vw":36.736644},{"c":36.56,"h":37.28,"l":36.5,"n":7537,"o":36.5,"t":"2026-03-16T04:00:00Z","v":322505,"vw":36.639367},{"c":37.125,"h":37.39,"l":36.56,"n":6226,"o":36.56,"t":"2026-03-17T04:00:00Z","v":231758,"vw":37.115587},{"c":36.17,"h":37.62,"l":36.14,"n":8332,"o":37.03,"t":"2026-03-18T04:00:00Z","v":425011,"vw":36.411281},{"c":35.89,"h":37.01,"l":35.735,"n":8074,"o":36.06,"t":"2026-03-19T04:00:00Z","v":468161,"vw":36.259689},{"c":35.4,"h":36.41,"l":35.13,"n":8436,"o":35.85,"t":"2026-03-20T04:00:00Z","v":819469,"vw":35.438725},{"c":36.8,"h":37.18,"l":35.36,"n":8071,"o":35.94,"t":"2026-03-23T04:00:00Z","v":381061,"vw":36.696443},{"c":36.88,"h":37.64,"l":36.5662,"n":5879,"o":36.68,"t":"2026-03-24T04:00:00Z","v":310621,"vw":37.053664},{"c":36.81,"h":37.455,"l":36.45,"n":5722,"o":37.14,"t":"2026-03-25T04:00:00Z","v":243508,"vw":36.813736},{"c":36.84,"h":37.03,"l":36.14,"n":7852,"o":36.54,"t":"2026-03-26T04:00:00Z","v":364883,"vw":36.757305},{"c":36.78,"h":36.96,"l":36.01,"n":8123,"o":36.67,"t":"2026-03-27T04:00:00Z","v":281186,"vw":36.786115},{"c":36.68,"h":37.91,"l":36.44,"n":7064,"o":36.95,"t":"2026-03-30T04:00:00Z","v":242174,"vw":36.764038},{"c":37.21,"h":37.54,"l":36.64,"n":8351,"o":36.87,"t":"2026-03-31T04:00:00Z","v":422635,"vw":37.086172},{"c":36.59,"h":37.16,"l":36.38,"n":8214,"o":37.16,"t":"2026-04-01T04:00:00Z","v":422410,"vw":36.720856},{"c":37.02,"h":37.325,"l":35.96,"n":8507,"o":36.24,"t":"2026-04-02T04:00:00Z","v":351477,"vw":37.022757},{"c":36.66,"h":37.04,"l":36.48,"n":8509,"o":37.04,"t":"2026-04-06T04:00:00Z","v":411837,"vw":36.705524},{"c":36.02,"h":36.68,"l":35.83,"n":7186,"o":36.53,"t":"2026-04-07T04:00:00Z","v":369237,"vw":36.184406},{"c":36.2,"h":37.35,"l":35.9,"n":8008,"o":36.51,"t":"2026-04-08T04:00:00Z","v":402349,"vw":36.158144},{"c":36.3,"h":37.18,"l":35.89,"n":7656,"o":36.09,"t":"2026-04-09T04:00:00Z","v":273813,"vw":36.305876},{"c":36.56,"h":36.58,"l":35.95,"n":5096,"o":36.3,"t":"2026-04-10T04:00:00Z","v":220520,"vw":36.412308},{"c":36.87,"h":36.915,"l":36.235,"n":5221,"o":36.42,"t":"2026-04-13T04:00:00Z","v":227866,"vw":36.755039},{"c":36.63,"h":36.98,"l":36.46,"n":5521,"o":36.98,"t":"2026-04-14T04:00:00Z","v":286204,"vw":36.652506},{"c":36.96,"h":37.13,"l":36.24,"n":6433,"o":36.67,"t":"2026-04-15T04:00:00Z","v":326830,"vw":36.960371},{"c":37.4,"h":37.61,"l":36.9425,"n":7557,"o":36.96,"t":"2026-04-16T04:00:00Z","v":348129,"vw":37.360549},{"c":37.56,"h":37.735,"l":37.265,"n":8926,"o":37.6,"t":"2026-04-17T04:00:00Z","v":479821,"vw":37.548957},{"c":36.64,"h":37.615,"l":36.455,"n":9308,"o":37.46,"t":"2026-04-20T04:00:00Z","v":331221,"vw":36.890192},{"c":36.25,"h":36.88,"l":35.74,"n":7299,"o":36.64,"t":"2026-04-21T04:00:00Z","v":358833,"vw":36.23792},{"c":35.51,"h":36.735,"l":35.1,"n":8957,"o":36.46,"t":"2026-04-22T04:00:00Z","v":516306,"vw":35.556941},{"c":36.71,"h":37.1,"l":35.34,"n":7263,"o":35.63,"t":"2026-04-23T04:00:00Z","v":239253,"vw":36.508702},{"c":36.28,"h":36.71,"l":35.61,"n":9034,"o":36.71,"t":"2026-04-24T04:00:00Z","v":437937,"vw":36.12215},{"c":35.56,"h":36.62,"l":35.44,"n":8378,"o":36.28,"t":"2026-04-27T04:00:00Z","v":310675,"vw":35.838582},{"c":34.74,"h":36,"l":34.415,"n":7566,"o":35.77,"t":"2026-04-28T04:00:00Z","v":334691,"vw":34.8154},{"c":32.89,"h":34.865,"l":32.87,"n":10356,"o":34.75,"t":"2026-04-29T04:00:00Z","v":569789,"vw":33.29223},{"c":34.25,"h":34.31,"l":32.9,"n":11455,"o":32.96,"t":"2026-04-30T04:00:00Z","v":619325,"vw":33.773099},{"c":33.9,"h":34.43,"l":33.42,"n":12064,"o":34.18,"t":"2026-05-01T04:00:00Z","v":674077,"vw":33.940685},{"c":33.43,"h":34.28,"l":32.96,"n":9374,"o":33.71,"t":"2026-05-04T04:00:00Z","v":569702,"vw":33.407685},{"c":33.1,"h":33.96,"l":33.05,"n":9450,"o":33.43,"t":"2026-05-05T04:00:00Z","v":396835,"vw":33.331437},{"c":32.97,"h":33.68,"l":32.82,"n":9979,"o":33.1,"t":"2026-05-06T04:00:00Z","v":417539,"vw":33.104112},{"c":26.77,"h":32.82,"l":26.205,"n":36827,"o":32.76,"t":"2026-05-07T04:00:00Z","v":2917478,"vw":27.271431},{"c":26.26,"h":27.3204,"l":25.33,"n":20604,"o":26.77,"t":"2026-05-08T04:00:00Z","v":1559833,"vw":26.149911},{"c":28.34,"h":29.61,"l":27.73,"n":18226,"o":28.38,"t":"2026-05-11T04:00:00Z","v":1370852,"vw":28.513981},{"c":28.08,"h":28.55,"l":27.81,"n":11698,"o":28.21,"t":"2026-05-12T04:00:00Z","v":744365,"vw":28.106334},{"c":27.29,"h":28.35,"l":27.165,"n":10858,"o":27.89,"t":"2026-05-13T04:00:00Z","v":686470,"vw":27.515692},{"c":26.14,"h":28.08,"l":25.5,"n":14264,"o":27.48,"t":"2026-05-14T04:00:00Z","v":1045729,"vw":26.250498},{"c":25.26,"h":26.113,"l":25.18,"n":8884,"o":25.88,"t":"2026-05-15T04:00:00Z","v":646551,"vw":25.463657},{"c":25.74,"h":26.2342,"l":25.11,"n":11567,"o":25.6,"t":"2026-05-18T04:00:00Z","v":524992,"vw":25.700698},{"c":25.34,"h":25.66,"l":25.07,"n":9338,"o":25.63,"t":"2026-05-19T04:00:00Z","v":542248,"vw":25.311674},{"c":24.92,"h":25.66,"l":24.7,"n":10360,"o":25.35,"t":"2026-05-20T04:00:00Z","v":965819,"vw":24.964518},{"c":25.8,"h":26.01,"l":24.61,"n":10923,"o":24.91,"t":"2026-05-21T04:00:00Z","v":865789,"vw":25.51396},{"c":24.97,"h":25.86,"l":24.795,"n":10545,"o":25.86,"t":"2026-05-22T04:00:00Z","v":585518,"vw":25.063955},{"c":23.66,"h":25.098,"l":23.635,"n":13190,"o":24.86,"t":"2026-05-26T04:00:00Z","v":1184998,"vw":24.058434},{"c":22.88,"h":23.99,"l":22.83,"n":11346,"o":23.47,"t":"2026-05-27T04:00:00Z","v":873253,"vw":23.388094},{"c":23.29,"h":23.6183,"l":22.11,"n":14189,"o":22.72,"t":"2026-05-28T04:00:00Z","v":2140552,"vw":23.009639},{"c":22.37,"h":23.55,"l":22.24,"n":10294,"o":23.3,"t":"2026-05-29T04:00:00Z","v":821344,"vw":22.641043},{"c":22.06,"h":22.82,"l":21.49,"n":12715,"o":22.61,"t":"2026-06-01T04:00:00Z","v":1089312,"vw":22.052563},{"c":21.26,"h":22.52,"l":21.16,"n":12440,"o":22.06,"t":"2026-06-02T04:00:00Z","v":810124,"vw":21.488976},{"c":20.55,"h":21.46,"l":20.36,"n":16851,"o":21.46,"t":"2026-06-03T04:00:00Z","v":1658242,"vw":20.654164},{"c":20.71,"h":22.18,"l":20.33,"n":12235,"o":20.78,"t":"2026-06-04T04:00:00Z","v":1068327,"vw":20.811957},{"c":21.56,"h":22.09,"l":20.94,"n":14304,"o":21.77,"t":"2026-06-05T04:00:00Z","v":1126662,"vw":21.433838},{"c":20.77,"h":21.66,"l":20.68,"n":12280,"o":21.24,"t":"2026-06-08T04:00:00Z","v":933528,"vw":21.033692},{"c":20.68,"h":21.29,"l":20.4,"n":14256,"o":20.66,"t":"2026-06-09T04:00:00Z","v":1196331,"vw":20.692352},{"c":21.38,"h":21.76,"l":20.37,"n":13892,"o":20.37,"t":"2026-06-10T04:00:00Z","v":1071299,"vw":21.457209},{"c":21.38,"h":21.72,"l":20.99,"n":9634,"o":21.33,"t":"2026-06-11T04:00:00Z","v":607319,"vw":21.300688},{"c":22.66,"h":22.915,"l":21.07,"n":11686,"o":21.52,"t":"2026-06-12T04:00:00Z","v":837932,"vw":22.282964},{"c":21.62,"h":23.64,"l":21.435,"n":12952,"o":22.94,"t":"2026-06-15T04:00:00Z","v":772769,"vw":21.79706},{"c":21.23,"h":22.11,"l":20.96,"n":9694,"o":21.62,"t":"2026-06-16T04:00:00Z","v":557079,"vw":21.273241},{"c":20.3,"h":21.63,"l":20.1,"n":11433,"o":21.14,"t":"2026-06-17T04:00:00Z","v":718107,"vw":20.694625},{"c":20.42,"h":20.755,"l":19.3,"n":13474,"o":20.09,"t":"2026-06-18T04:00:00Z","v":1309723,"vw":20.267974},{"c":20.14,"h":21.1,"l":19.97,"n":14202,"o":20.28,"t":"2026-06-22T04:00:00Z","v":1043659,"vw":20.379532},{"c":20.29,"h":21.103,"l":20.12,"n":8498,"o":20.32,"t":"2026-06-23T04:00:00Z","v":478614,"vw":20.377107},{"c":20.15,"h":21.81,"l":20.07,"n":9897,"o":20.15,"t":"2026-06-24T04:00:00Z","v":662025,"vw":20.396649},{"c":19.86,"h":20.38,"l":19.715,"n":12140,"o":20.09,"t":"2026-06-25T04:00:00Z","v":920164,"vw":19.974441},{"c":21.12,"h":21.43,"l":19.88,"n":16416,"o":19.88,"t":"2026-06-26T04:00:00Z","v":5414185,"vw":21.073055},{"c":21.31,"h":22.02,"l":20.54,"n":16309,"o":21.29,"t":"2026-06-29T04:00:00Z","v":1052634,"vw":21.349307},{"c":21.56,"h":21.59,"l":20.88,"n":11952,"o":21.24,"t":"2026-06-30T04:00:00Z","v":662570,"vw":21.334972},{"c":21.85,"h":22.38,"l":21.34,"n":11225,"o":21.57,"t":"2026-07-01T04:00:00Z","v":693287,"vw":21.863666},{"c":22.44,"h":22.95,"l":21.48,"n":12609,"o":22.16,"t":"2026-07-02T04:00:00Z","v":756408,"vw":22.475628},{"c":22.4,"h":23.4999,"l":22.105,"n":12167,"o":22.44,"t":"2026-07-06T04:00:00Z","v":676253,"vw":22.519986},{"c":22.49,"h":23.32,"l":21.78,"n":14982,"o":22.92,"t":"2026-07-07T04:00:00Z","v":1074069,"vw":22.406179},{"c":22.73,"h":22.9699,"l":22.028,"n":11699,"o":22.18,"t":"2026-07-08T04:00:00Z","v":771977,"vw":22.711108},{"c":22.28,"h":23.06,"l":21.2,"n":10661,"o":22.71,"t":"2026-07-09T04:00:00Z","v":827181,"vw":22.280178},{"c":22.44,"h":22.908,"l":21.19,"n":10823,"o":22.32,"t":"2026-07-10T04:00:00Z","v":675852,"vw":21.949433},{"c":22,"h":23.15,"l":21.98,"n":9769,"o":22.74,"t":"2026-07-13T04:00:00Z","v":554236,"vw":22.223488},{"c":21.54,"h":22.365,"l":21.52,"n":8351,"o":22.23,"t":"2026-07-14T04:00:00Z","v":441067,"vw":21.785229},{"c":21.93,"h":22.3,"l":21.24,"n":9821,"o":21.48,"t":"2026-07-15T04:00:00Z","v":490430,"vw":21.852074},{"c":22.48,"h":22.82,"l":22,"n":8409,"o":22,"t":"2026-07-16T04:00:00Z","v":447651,"vw":22.435449},{"c":21.95,"h":22.88,"l":21.79,"n":8452,"o":22.48,"t":"2026-07-17T04:00:00Z","v":542613,"vw":22.043535},{"c":21.65,"h":22.1,"l":21.33,"n":9088,"o":22.01,"t":"2026-07-20T04:00:00Z","v":495629,"vw":21.77805},{"c":22.04,"h":22.11,"l":21.33,"n":8305,"o":21.33,"t":"2026-07-21T04:00:00Z","v":310056,"vw":21.91468},{"c":22.845,"h":22.895,"l":21.89,"n":8533,"o":22.1,"t":"2026-07-22T04:00:00Z","v":468178,"vw":22.6074},{"c":22.18,"h":22.81,"l":22.17,"n":9918,"o":22.5,"t":"2026-07-23T04:00:00Z","v":447146,"vw":22.364811},{"c":21.95,"h":23.035,"l":21.84,"n":8242,"o":22.25,"t":"2026-07-24T04:00:00Z","v":523510,"vw":22.140956},{"c":22.55,"h":23.18,"l":22.07,"n":9005,"o":22.07,"t":"2026-07-27T04:00:00Z","v":454350,"vw":22.722744},{"c":23.28,"h":23.57,"l":22.623,"n":7921,"o":22.83,"t":"2026-07-28T04:00:00Z","v":344631,"vw":23.263707},{"c":23.35,"h":23.66,"l":22.87,"n":9115,"o":23.3,"t":"2026-07-29T04:00:00Z","v":508531,"vw":23.343539},{"c":23.04,"h":23.44,"l":22.51,"n":8103,"o":23.1,"t":"2026-07-30T04:00:00Z","v":407906,"vw":22.870332},{"c":23.17,"h":23.29,"l":22.45,"n":8288,"o":22.82,"t":"2026-07-31T04:00:00Z","v":378507,"vw":23.075175},{"c":23.68,"h":23.9727,"l":23.165,"n":9434,"o":23.165,"t":"2026-08-03T04:00:00Z","v":405789,"vw":23.605811},{"c":23.93,"h":24.02,"l":23.3601,"n":8333,"o":23.47,"t":"2026-08-04T04:00:00Z","v":326689,"vw":23.867261},{"c":23.49,"h":23.855,"l":22.98,"n":9290,"o":23.83,"t":"2026-08-05T04:00:00Z","v":552663,"vw":23.380443},{"c":23.95,"h":24.49,"l":21.9,"n":8137,"o":21.96,"t":"2026-08-06T04:00:00Z","v":423204,"vw":23.806125},{"c":24,"h":24.365,"l":23.34,"n":8373,"o":23.48,"t":"2026-08-07T04:00:00Z","v":345175,"vw":23.947492},{"c":25.28,"h":25.51,"l":23.735,"n":16738,"o":24.25,"t":"2026-08-10T04:00:00Z","v":964601,"vw":24.908749},{"c":24.93,"h":25.54,"l":24.84,"n":8154,"o":25.41,"t":"2026-08-11T04:00:00Z","v":500355,"vw":25.100427},{"c":25.71,"h":25.74,"l":24.51,"n":9490,"o":24.93,"t":"2026-08-12T04:00:00Z","v":606726,"vw":25.467535},{"c":26.69,"h":27.16,"l":26,"n":9329,"o":26.28,"t":"2026-08-13T04:00:00Z","v":579801,"vw":26.554695},{"c":26.7,"h":26.965,"l":26.35,"n":7244,"o":26.73,"t":"2026-08-14T04:00:00Z","v":386299,"vw":26.615404},{"c":25.57,"h":27.0285,"l":25.5,"n":6768,"o":26.57,"t":"2026-08-17T04:00:00Z","v":287521,"vw":25.783956},{"c":26.02,"h":26.735,"l":25.69,"n":7245,"o":25.95,"t":"2026-08-18T04:00:00Z","v":401608,"vw":26.03398},{"c":25.94,"h":26.885,"l":25.84,"n":6726,"o":26.39,"t":"2026-08-19T04:00:00Z","v":245202,"vw":26.132579},{"c":25.51,"h":25.9,"l":24.86,"n":8365,"o":25.42,"t":"2026-08-20T04:00:00Z","v":482947,"vw":25.338784},{"c":25.53,"h":26,"l":25.36,"n":5482,"o":25.69,"t":"2026-08-21T04:00:00Z","v":293504,"vw":25.626716},{"c":25.78,"h":26.25,"l":25.3,"n":6187,"o":25.53,"t":"2026-08-24T04:00:00Z","v":326353,"vw":25.877453},{"c":26.37,"h":26.5,"l":25.585,"n":5313,"o":25.75,"t":"2026-08-25T04:00:00Z","v":175863,"vw":26.268189},{"c":26.34,"h":26.53,"l":26,"n":5031,"o":26.53,"t":"2026-08-26T04:00:00Z","v":212992,"vw":26.311041},{"c":26.14,"h":26.39,"l":25.82,"n":4637,"o":26.04,"t":"2026-08-27T04:00:00Z","v":256788,"vw":26.15086},{"c":26.01,"h":26.645,"l":25.98,"n":4624,"o":26.32,"t":"2026-08-28T04:00:00Z","v":232772,"vw":26.17277},{"c":26.03,"h":26.33,"l":25.475,"n":5860,"o":25.84,"t":"2026-08-31T04:00:00Z","v":436685,"vw":26.03951},{"c":25.8,"h":26.43,"l":25.675,"n":6293,"o":26.11,"t":"2026-09-01T04:00:00Z","v":243045,"vw":25.96185},{"c":26.17,"h":26.69,"l":25.75,"n":6051,"o":25.75,"t":"2026-09-02T04:00:00Z","v":268724,"vw":26.264714},{"c":26.17,"h":26.48,"l":25.845,"n":5831,"o":26.44,"t":"2026-09-03T04:00:00Z","v":263804,"vw":26.166007},{"c":26.27,"h":26.56,"l":25.5,"n":5784,"o":25.98,"t":"2026-09-04T04:00:00Z","v":209928,"vw":26.268788},{"c":25.92,"h":26.315,"l":25.77,"n":4836,"o":26.08,"t":"2026-09-08T04:00:00Z","v":559288,"vw":25.939802},{"c":25.44,"h":26.05,"l":25.28,"n":6680,"o":25.7,"t":"2026-09-09T04:00:00Z","v":239386,"vw":25.531136},{"c":25.71,"h":26.04,"l":25.31,"n":5741,"o":25.31,"t":"2026-09-10T04:00:00Z","v":228776,"vw":25.757492},{"c":25.78,"h":26.23,"l":25.66,"n":5065,"o":26.06,"t":"2026-09-11T04:00:00Z","v":203106,"vw":25.832969},{"c":25.84,"h":26.19,"l":25.33,"n":6588,"o":25.99,"t":"2026-09-14T04:00:00Z","v":221309,"vw":25.869483},{"c":25.55,"h":25.83,"l":25.45,"n":6032,"o":25.8,"t":"2026-09-15T04:00:00Z","v":220006,"vw":25.630444},{"c":24.88,"h":25.88,"l":24.735,"n":5831,"o":25.6,"t":"2026-09-16T04:00:00Z","v":300695,"vw":25.059558},{"c":24.25,"h":25.09,"l":24.1,"n":8321,"o":25.08,"t":"2026-09-17T04:00:00Z","v":347726,"vw":24.382879},{"c":23.79,"h":24.23,"l":23.585,"n":7647,"o":24,"t":"2026-09-18T04:00:00Z","v":989612,"vw":23.85388},{"c":24.26,"h":24.445,"l":23.66,"n":5421,"o":23.96,"t":"2026-09-21T04:00:00Z","v":327472,"vw":24.256792},{"c":24.41,"h":25,"l":23.99,"n":5345,"o":24.53,"t":"2026-09-22T04:00:00Z","v":267489,"vw":24.392562},{"c":23.7,"h":24.34,"l":23.6,"n":5411,"o":24.28,"t":"2026-09-23T04:00:00Z","v":244655,"vw":23.939576},{"c":23.77,"h":23.98,"l":23.6,"n":6043,"o":23.81,"t":"2026-09-24T04:00:00Z","v":347808,"vw":23.764998},{"c":23.55,"h":23.975,"l":23.085,"n":5640,"o":23.72,"t":"2026-09-25T04:00:00Z","v":333289,"vw":23.407889},{"c":23.34,"h":23.58,"l":23.05,"n":5095,"o":23.54,"t":"2026-09-28T04:00:00Z","v":302179,"vw":23.353664},{"c":23.11,"h":23.62,"l":22.885,"n":5603,"o":23.18,"t":"2026-09-29T04:00:00Z","v":359922,"vw":23.162522},{"c":23.2,"h":23.54,"l":23.03,"n":5014,"o":23.18,"t":"2026-09-30T04:00:00Z","v":318315,"vw":23.258991},{"c":23.495,"h":23.74,"l":22.97,"n":6628,"o":23.2,"t":"2026-10-01T04:00:00Z","v":319195,"vw":23.458915},{"c":23.24,"h":24.005,"l":23.23,"n":5375,"o":23.78,"t":"2026-10-02T04:00:00Z","v":213638,"vw":23.408841},{"c":23.55,"h":23.63,"l":23.02,"n":3443,"o":23.24,"t":"2026-10-05T04:00:00Z","v":233591,"vw":23.525551},{"c":23.73,"h":23.99,"l":23.11,"n":7205,"o":23.7,"t":"2026-10-06T04:00:00Z","v":324272,"vw":23.719864},{"c":23.68,"h":23.88,"l":23.07,"n":7176,"o":23.57,"t":"2026-10-07T04:00:00Z","v":400711,"vw":23.595192},{"c":23.59,"h":23.88,"l":23.23,"n":5801,"o":23.55,"t":"2026-10-08T04:00:00Z","v":381464,"vw":23.544906},{"c":20.05,"h":23.49,"l":19.8,"n":11630,"o":23.43,"t":"2026-10-09T04:00:00Z","v":688505,"vw":20.81512},{"c":19.77,"h":20.25,"l":19.695,"n":11840,"o":20.02,"t":"2026-10-12T04:00:00Z","v":866516,"vw":19.945213},{"c":20.27,"h":20.46,"l":19.41,"n":8976,"o":19.91,"t":"2026-10-13T04:00:00Z","v":671133,"vw":20.105378},{"c":20.07,"h":20.38,"l":19.55,"n":6937,"o":20.18,"t":"2026-10-14T04:00:00Z","v":512665,"vw":20.088993},{"c":20.6,"h":21.17,"l":20.14,"n":7536,"o":20.4,"t":"2026-10-15T04:00:00Z","v":423898,"vw":20.735327},{"c":20.75,"h":20.9999,"l":20.54,"n":7423,"o":20.64,"t":"2026-10-16T04:00:00Z","v":498170,"vw":20.753307},{"c":20.51,"h":20.97,"l":20.36,"n":7445,"o":20.97,"t":"2026-10-19T04:00:00Z","v":356566,"vw":20.636221},{"c":20.39,"h":21.105,"l":20.23,"n":7199,"o":20.67,"t":"2026-10-20T04:00:00Z","v":548066,"vw":20.504347},{"c":20.05,"h":20.47,"l":19.56,"n":8604,"o":20.17,"t":"2026-10-21T04:00:00Z","v":469295,"vw":19.972281},{"c":21.48,"h":21.55,"l":20.14,"n":8208,"o":20.14,"t":"2026-10-22T04:00:00Z","v":502156,"vw":21.24044}],"volatilityBars":[{"c":23.66,"h":24,"l":23.66,"n":114,"o":23.96,"t":"2026-09-21T13:30:00Z","v":4492,"vw":23.933669},{"c":24.01,"h":24.02,"l":23.675,"n":191,"o":23.91,"t":"2026-09-21T13:45:00Z","v":7594,"vw":23.775017},{"c":24.16,"h":24.16,"l":23.965,"n":75,"o":23.985,"t":"2026-09-21T14:00:00Z","v":2095,"vw":24.0525},{"c":24.22,"h":24.22,"l":24.19,"n":50,"o":24.19,"t":"2026-09-21T14:15:00Z","v":1792,"vw":24.205},{"c":24.265,"h":24.31,"l":24.2,"n":64,"o":24.21,"t":"2026-09-21T14:30:00Z","v":23687,"vw":24.262349},{"c":24.135,"h":24.26,"l":24.135,"n":98,"o":24.26,"t":"2026-09-21T14:45:00Z","v":3004,"vw":24.181198},{"c":24.19,"h":24.19,"l":24.06,"n":162,"o":24.07,"t":"2026-09-21T15:00:00Z","v":5797,"vw":24.127435},{"c":24.17,"h":24.23,"l":24.17,"n":67,"o":24.21,"t":"2026-09-21T15:15:00Z","v":2682,"vw":24.19247},{"c":24.185,"h":24.22,"l":24.15,"n":44,"o":24.15,"t":"2026-09-21T15:30:00Z","v":922,"vw":24.187},{"c":24.28,"h":24.28,"l":24.2,"n":27,"o":24.2,"t":"2026-09-21T15:45:00Z","v":763,"vw":24.2425},{"c":24.3,"h":24.31,"l":24.2501,"n":103,"o":24.2501,"t":"2026-09-21T16:00:00Z","v":3686,"vw":24.289787},{"c":24.32,"h":24.39,"l":24.32,"n":60,"o":24.385,"t":"2026-09-21T16:15:00Z","v":2600,"vw":24.364245},{"c":24.32,"h":24.32,"l":24.32,"n":4,"o":24.32,"t":"2026-09-21T16:30:00Z","v":119,"vw":24.32},{"c":24.37,"h":24.38,"l":24.345,"n":129,"o":24.35,"t":"2026-09-21T16:45:00Z","v":3674,"vw":24.361001},{"c":24.42,"h":24.445,"l":24.42,"n":51,"o":24.42,"t":"2026-09-21T17:00:00Z","v":1528,"vw":24.43125},{"c":24.4,"h":24.42,"l":24.39,"n":49,"o":24.41,"t":"2026-09-21T17:15:00Z","v":2141,"vw":24.406019},{"c":24.33,"h":24.38,"l":24.33,"n":74,"o":24.38,"t":"2026-09-21T17:30:00Z","v":1757,"vw":24.358481},{"c":24.35,"h":24.35,"l":24.26,"n":175,"o":24.32,"t":"2026-09-21T17:45:00Z","v":4973,"vw":24.297476},{"c":24.415,"h":24.42,"l":24.33,"n":103,"o":24.34,"t":"2026-09-21T18:00:00Z","v":2872,"vw":24.377637},{"c":24.41,"h":24.41,"l":24.32,"n":182,"o":24.41,"t":"2026-09-21T18:15:00Z","v":6640,"vw":24.366621},{"c":24.39,"h":24.42,"l":24.38,"n":138,"o":24.41,"t":"2026-09-21T18:30:00Z","v":10767,"vw":24.39775},{"c":24.41,"h":24.41,"l":24.385,"n":80,"o":24.385,"t":"2026-09-21T18:45:00Z","v":3613,"vw":24.395381},{"c":24.33,"h":24.42,"l":24.33,"n":125,"o":24.42,"t":"2026-09-21T19:00:00Z","v":5254,"vw":24.366356},{"c":24.28,"h":24.33,"l":24.28,"n":112,"o":24.3,"t":"2026-09-21T19:15:00Z","v":6754,"vw":24.301053},{"c":24.16,"h":24.31,"l":24.16,"n":284,"o":24.27,"t":"2026-09-21T19:30:00Z","v":13316,"vw":24.239406},{"c":24.24,"h":24.36,"l":24.16,"n":1555,"o":24.18,"t":"2026-09-21T19:45:00Z","v":81940,"vw":24.259753},{"c":24.26,"h":24.26,"l":24.26,"n":13,"o":24.26,"t":"2026-09-21T20:00:00Z","v":69101,"vw":24.26},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-09-21T20:30:00Z","v":166,"vw":24.26},{"c":24.2528,"h":24.74,"l":24.2,"n":71,"o":24.53,"t":"2026-09-22T13:30:00Z","v":4400,"vw":24.369057},{"c":25,"h":25,"l":24.615,"n":222,"o":24.75,"t":"2026-09-22T13:45:00Z","v":23167,"vw":24.737977},{"c":24.63,"h":24.705,"l":24.63,"n":24,"o":24.705,"t":"2026-09-22T14:00:00Z","v":2328,"vw":24.642483},{"c":24.575,"h":24.76,"l":24.52,"n":60,"o":24.7042,"t":"2026-09-22T14:15:00Z","v":3600,"vw":24.643154},{"c":24.48,"h":24.49,"l":24.47,"n":30,"o":24.49,"t":"2026-09-22T14:30:00Z","v":965,"vw":24.4775},{"c":24.29,"h":24.45,"l":24.29,"n":79,"o":24.42,"t":"2026-09-22T14:45:00Z","v":3493,"vw":24.384879},{"c":24.42,"h":24.42,"l":24.38,"n":64,"o":24.39,"t":"2026-09-22T15:00:00Z","v":2224,"vw":24.398883},{"c":24.36,"h":24.49,"l":24.26,"n":392,"o":24.46,"t":"2026-09-22T15:15:00Z","v":20722,"vw":24.401414},{"c":24.21,"h":24.33,"l":24.21,"n":40,"o":24.33,"t":"2026-09-22T15:30:00Z","v":1387,"vw":24.248217},{"c":24.2147,"h":24.25,"l":24.21,"n":46,"o":24.21,"t":"2026-09-22T15:45:00Z","v":2160,"vw":24.216279},{"c":24.205,"h":24.25,"l":24.12,"n":108,"o":24.19,"t":"2026-09-22T16:00:00Z","v":4979,"vw":24.177164},{"c":24.16,"h":24.16,"l":24.16,"n":38,"o":24.16,"t":"2026-09-22T16:15:00Z","v":931,"vw":24.16},{"c":24.11,"h":24.23,"l":24.08,"n":100,"o":24.2,"t":"2026-09-22T16:30:00Z","v":4146,"vw":24.168207},{"c":24.085,"h":24.1,"l":23.99,"n":153,"o":24.07,"t":"2026-09-22T16:45:00Z","v":9610,"vw":24.069997},{"c":24.23,"h":24.23,"l":24.04,"n":177,"o":24.04,"t":"2026-09-22T17:00:00Z","v":15629,"vw":24.172351},{"c":24.25,"h":24.25,"l":24.2,"n":102,"o":24.23,"t":"2026-09-22T17:15:00Z","v":4286,"vw":24.227433},{"c":24.255,"h":24.255,"l":24.255,"n":7,"o":24.255,"t":"2026-09-22T17:30:00Z","v":191,"vw":24.255},{"c":24.36,"h":24.36,"l":24.26,"n":189,"o":24.28,"t":"2026-09-22T17:45:00Z","v":8183,"vw":24.299029},{"c":24.29,"h":24.34,"l":24.29,"n":71,"o":24.32,"t":"2026-09-22T18:00:00Z","v":2903,"vw":24.3072},{"c":24.36,"h":24.47,"l":24.23,"n":404,"o":24.27,"t":"2026-09-22T18:15:00Z","v":19007,"vw":24.367215},{"c":24.255,"h":24.38,"l":24.255,"n":88,"o":24.38,"t":"2026-09-22T18:30:00Z","v":2649,"vw":24.316787},{"c":24.28,"h":24.3,"l":24.28,"n":40,"o":24.3,"t":"2026-09-22T18:45:00Z","v":1075,"vw":24.288572},{"c":24.27,"h":24.3,"l":24.25,"n":99,"o":24.28,"t":"2026-09-22T19:00:00Z","v":2553,"vw":24.273495},{"c":24.24,"h":24.26,"l":24.19,"n":134,"o":24.25,"t":"2026-09-22T19:15:00Z","v":4597,"vw":24.228424},{"c":24.27,"h":24.39,"l":24.26,"n":243,"o":24.26,"t":"2026-09-22T19:30:00Z","v":8680,"vw":24.316125},{"c":24.41,"h":24.51,"l":24.3,"n":972,"o":24.305,"t":"2026-09-22T19:45:00Z","v":51805,"vw":24.378869},{"c":24.41,"h":24.41,"l":24.41,"n":8,"o":24.41,"t":"2026-09-22T20:00:00Z","v":45517,"vw":24.41},{"c":24.25,"h":24.28,"l":24.25,"n":15,"o":24.28,"t":"2026-09-23T13:30:00Z","v":881,"vw":24.274764},{"c":23.805,"h":23.805,"l":23.805,"n":14,"o":23.805,"t":"2026-09-23T13:45:00Z","v":668,"vw":23.805},{"c":23.855,"h":23.855,"l":23.75,"n":19,"o":23.75,"t":"2026-09-23T14:00:00Z","v":1066,"vw":23.777214},{"c":23.96,"h":23.9687,"l":23.86,"n":48,"o":23.9404,"t":"2026-09-23T14:15:00Z","v":1923,"vw":23.919951},{"c":24.05,"h":24.05,"l":23.945,"n":119,"o":23.96,"t":"2026-09-23T14:30:00Z","v":4829,"vw":23.972609},{"c":24.19,"h":24.27,"l":23.965,"n":219,"o":23.965,"t":"2026-09-23T14:45:00Z","v":8218,"vw":24.098662},{"c":24.25,"h":24.26,"l":24.22,"n":32,"o":24.26,"t":"2026-09-23T15:00:00Z","v":1578,"vw":24.228},{"c":24.26,"h":24.34,"l":24.232,"n":740,"o":24.25,"t":"2026-09-23T15:15:00Z","v":28506,"vw":24.290457},{"c":24.29,"h":24.31,"l":24.17,"n":139,"o":24.22,"t":"2026-09-23T15:30:00Z","v":7256,"vw":24.221789},{"c":24.195,"h":24.3,"l":24.19,"n":95,"o":24.29,"t":"2026-09-23T15:45:00Z","v":3241,"vw":24.218782},{"c":24.195,"h":24.195,"l":24.195,"n":7,"o":24.195,"t":"2026-09-23T16:00:00Z","v":148,"vw":24.195},{"c":24.205,"h":24.23,"l":24.195,"n":53,"o":24.195,"t":"2026-09-23T16:15:00Z","v":2783,"vw":24.209409},{"c":24.205,"h":24.26,"l":24.205,"n":88,"o":24.25,"t":"2026-09-23T16:30:00Z","v":1818,"vw":24.244167},{"c":24.2,"h":24.22,"l":24.12,"n":153,"o":24.19,"t":"2026-09-23T16:45:00Z","v":6093,"vw":24.165023},{"c":24.125,"h":24.185,"l":24.1,"n":82,"o":24.185,"t":"2026-09-23T17:00:00Z","v":3034,"vw":24.128889},{"c":24.125,"h":24.125,"l":24.125,"n":1,"o":24.125,"t":"2026-09-23T17:15:00Z","v":100,"vw":24.125},{"c":24.17,"h":24.17,"l":24.07,"n":128,"o":24.17,"t":"2026-09-23T17:30:00Z","v":3738,"vw":24.11375},{"c":24.25,"h":24.25,"l":24.1525,"n":118,"o":24.1525,"t":"2026-09-23T17:45:00Z","v":3957,"vw":24.184891},{"c":24.245,"h":24.245,"l":24.18,"n":104,"o":24.24,"t":"2026-09-23T18:00:00Z","v":4362,"vw":24.204528},{"c":24.1,"h":24.18,"l":24.1,"n":99,"o":24.18,"t":"2026-09-23T18:15:00Z","v":3694,"vw":24.143326},{"c":24.04,"h":24.13,"l":24.025,"n":94,"o":24.13,"t":"2026-09-23T18:30:00Z","v":3595,"vw":24.081768},{"c":24.09,"h":24.09,"l":24.015,"n":62,"o":24.02,"t":"2026-09-23T18:45:00Z","v":1406,"vw":24.0475},{"c":24.1,"h":24.13,"l":24.01,"n":319,"o":24.065,"t":"2026-09-23T19:00:00Z","v":15809,"vw":24.072592},{"c":23.97,"h":24.14,"l":23.97,"n":220,"o":24.14,"t":"2026-09-23T19:15:00Z","v":8573,"vw":24.035467},{"c":23.885,"h":24,"l":23.82,"n":496,"o":23.905,"t":"2026-09-23T19:30:00Z","v":26196,"vw":23.949616},{"c":23.68,"h":23.93,"l":23.6,"n":979,"o":23.905,"t":"2026-09-23T19:45:00Z","v":50985,"vw":23.740927},{"c":23.7,"h":23.7,"l":23.7,"n":9,"o":23.7,"t":"2026-09-23T20:00:00Z","v":35316,"vw":23.7},{"c":23.685,"h":23.81,"l":23.64,"n":75,"o":23.81,"t":"2026-09-24T13:30:00Z","v":3291,"vw":23.728863},{"c":23.755,"h":23.88,"l":23.755,"n":28,"o":23.765,"t":"2026-09-24T13:45:00Z","v":1074,"vw":23.771875},{"c":23.85,"h":23.85,"l":23.6,"n":72,"o":23.755,"t":"2026-09-24T14:00:00Z","v":4088,"vw":23.736396},{"c":23.675,"h":23.72,"l":23.675,"n":31,"o":23.71,"t":"2026-09-24T14:15:00Z","v":1361,"vw":23.707542},{"c":23.875,"h":23.88,"l":23.64,"n":155,"o":23.64,"t":"2026-09-24T14:30:00Z","v":8434,"vw":23.76504},{"c":23.9,"h":23.98,"l":23.73,"n":178,"o":23.82,"t":"2026-09-24T14:45:00Z","v":9984,"vw":23.844722},{"c":23.86,"h":23.86,"l":23.79,"n":58,"o":23.86,"t":"2026-09-24T15:00:00Z","v":1630,"vw":23.830448},{"c":23.86,"h":23.88,"l":23.81,"n":99,"o":23.84,"t":"2026-09-24T15:15:00Z","v":4695,"vw":23.853036},{"c":23.8661,"h":23.9,"l":23.84,"n":266,"o":23.86,"t":"2026-09-24T15:30:00Z","v":15392,"vw":23.869427},{"c":23.845,"h":23.87,"l":23.82,"n":130,"o":23.83,"t":"2026-09-24T15:45:00Z","v":5569,"vw":23.836882},{"c":23.77,"h":23.82,"l":23.76,"n":55,"o":23.81,"t":"2026-09-24T16:00:00Z","v":3286,"vw":23.779841},{"c":23.8,"h":23.84,"l":23.67,"n":571,"o":23.76,"t":"2026-09-24T16:15:00Z","v":53295,"vw":23.723864},{"c":23.74,"h":23.775,"l":23.73,"n":72,"o":23.75,"t":"2026-09-24T16:30:00Z","v":2417,"vw":23.751786},{"c":23.68,"h":23.715,"l":23.68,"n":24,"o":23.715,"t":"2026-09-24T16:45:00Z","v":905,"vw":23.686273},{"c":23.86,"h":23.86,"l":23.63,"n":122,"o":23.63,"t":"2026-09-24T17:00:00Z","v":3993,"vw":23.744387},{"c":23.84,"h":23.9,"l":23.84,"n":167,"o":23.85,"t":"2026-09-24T17:15:00Z","v":12073,"vw":23.888066},{"c":23.79,"h":23.83,"l":23.765,"n":41,"o":23.83,"t":"2026-09-24T17:30:00Z","v":1674,"vw":23.792023},{"c":23.84,"h":23.84,"l":23.795,"n":53,"o":23.795,"t":"2026-09-24T17:45:00Z","v":2351,"vw":23.816212},{"c":23.88,"h":23.9,"l":23.85,"n":76,"o":23.85,"t":"2026-09-24T18:00:00Z","v":2442,"vw":23.874367},{"c":23.95,"h":23.95,"l":23.84,"n":67,"o":23.895,"t":"2026-09-24T18:15:00Z","v":2373,"vw":23.888458},{"c":23.91,"h":23.95,"l":23.89,"n":65,"o":23.94,"t":"2026-09-24T18:30:00Z","v":2276,"vw":23.929021},{"c":23.75,"h":23.92,"l":23.75,"n":108,"o":23.91,"t":"2026-09-24T18:45:00Z","v":4494,"vw":23.841911},{"c":23.735,"h":23.78,"l":23.68,"n":202,"o":23.72,"t":"2026-09-24T19:00:00Z","v":7960,"vw":23.722798},{"c":23.7,"h":23.75,"l":23.65,"n":301,"o":23.73,"t":"2026-09-24T19:15:00Z","v":12236,"vw":23.701506},{"c":23.72,"h":23.81,"l":23.6966,"n":345,"o":23.7193,"t":"2026-09-24T19:30:00Z","v":25930,"vw":23.744083},{"c":23.77,"h":23.82,"l":23.625,"n":1499,"o":23.7399,"t":"2026-09-24T19:45:00Z","v":98278,"vw":23.745005},{"c":23.77,"h":23.77,"l":23.77,"n":12,"o":23.77,"t":"2026-09-24T20:00:00Z","v":43684,"vw":23.77},{"c":23.47,"h":23.975,"l":23.41,"n":106,"o":23.72,"t":"2026-09-25T13:30:00Z","v":3813,"vw":23.558133},{"c":23.73,"h":23.73,"l":23.48,"n":53,"o":23.48,"t":"2026-09-25T13:45:00Z","v":1058,"vw":23.579131},{"c":23.72,"h":23.72,"l":23.72,"n":3,"o":23.72,"t":"2026-09-25T14:00:00Z","v":106,"vw":23.72},{"c":23.58,"h":23.58,"l":23.58,"n":3,"o":23.58,"t":"2026-09-25T14:15:00Z","v":202,"vw":23.58},{"c":23.7,"h":23.92,"l":23.57,"n":56,"o":23.71,"t":"2026-09-25T14:30:00Z","v":1700,"vw":23.746131},{"c":23.77,"h":23.84,"l":23.7,"n":36,"o":23.79,"t":"2026-09-25T14:45:00Z","v":2069,"vw":23.747695},{"c":23.63,"h":23.785,"l":23.63,"n":154,"o":23.785,"t":"2026-09-25T15:00:00Z","v":6691,"vw":23.709608},{"c":23.715,"h":23.78,"l":23.625,"n":47,"o":23.625,"t":"2026-09-25T15:15:00Z","v":1895,"vw":23.67653},{"c":23.745,"h":23.77,"l":23.7,"n":81,"o":23.74,"t":"2026-09-25T15:30:00Z","v":4206,"vw":23.740102},{"c":23.54,"h":23.69,"l":23.475,"n":179,"o":23.69,"t":"2026-09-25T15:45:00Z","v":13187,"vw":23.588975},{"c":23.71,"h":23.75,"l":23.53,"n":242,"o":23.53,"t":"2026-09-25T16:00:00Z","v":32721,"vw":23.571816},{"c":23.52,"h":23.71,"l":23.52,"n":229,"o":23.68,"t":"2026-09-25T16:15:00Z","v":9915,"vw":23.623924},{"c":23.48,"h":23.51,"l":23.47,"n":59,"o":23.5,"t":"2026-09-25T16:30:00Z","v":2368,"vw":23.483324},{"c":23.435,"h":23.45,"l":23.39,"n":54,"o":23.45,"t":"2026-09-25T16:45:00Z","v":3132,"vw":23.421264},{"c":23.475,"h":23.5,"l":23.45,"n":62,"o":23.47,"t":"2026-09-25T17:00:00Z","v":1632,"vw":23.478991},{"c":23.435,"h":23.47,"l":23.42,"n":65,"o":23.43,"t":"2026-09-25T17:15:00Z","v":3502,"vw":23.429108},{"c":23.345,"h":23.42,"l":23.345,"n":94,"o":23.41,"t":"2026-09-25T17:30:00Z","v":2253,"vw":23.399415},{"c":23.35,"h":23.37,"l":23.35,"n":49,"o":23.37,"t":"2026-09-25T17:45:00Z","v":1613,"vw":23.358064},{"c":23.295,"h":23.34,"l":23.22,"n":213,"o":23.34,"t":"2026-09-25T18:00:00Z","v":13060,"vw":23.27167},{"c":23.23,"h":23.27,"l":23.23,"n":52,"o":23.27,"t":"2026-09-25T18:15:00Z","v":1782,"vw":23.260901},{"c":23.22,"h":23.255,"l":23.2,"n":234,"o":23.24,"t":"2026-09-25T18:30:00Z","v":11179,"vw":23.230256},{"c":23.165,"h":23.215,"l":23.105,"n":260,"o":23.215,"t":"2026-09-25T18:45:00Z","v":24782,"vw":23.164601},{"c":23.13,"h":23.17,"l":23.1,"n":295,"o":23.17,"t":"2026-09-25T19:00:00Z","v":22832,"vw":23.147867},{"c":23.1,"h":23.1677,"l":23.085,"n":265,"o":23.13,"t":"2026-09-25T19:15:00Z","v":14171,"vw":23.111044},{"c":23.52,"h":23.56,"l":23.12,"n":440,"o":23.13,"t":"2026-09-25T19:30:00Z","v":46659,"vw":23.240018},{"c":23.53,"h":23.6299,"l":23.51,"n":1383,"o":23.52,"t":"2026-09-25T19:45:00Z","v":60925,"vw":23.562432},{"c":23.55,"h":23.55,"l":23.55,"n":8,"o":23.55,"t":"2026-09-25T20:00:00Z","v":30791,"vw":23.55},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-09-25T20:30:00Z","v":943,"vw":23.55},{"c":23.265,"h":23.54,"l":23.05,"n":113,"o":23.54,"t":"2026-09-28T13:30:00Z","v":5549,"vw":23.26865},{"c":23.29,"h":23.365,"l":23.255,"n":30,"o":23.255,"t":"2026-09-28T13:45:00Z","v":876,"vw":23.297823},{"c":23.345,"h":23.5,"l":23.275,"n":270,"o":23.38,"t":"2026-09-28T14:00:00Z","v":10025,"vw":23.396003},{"c":23.58,"h":23.58,"l":23.44,"n":83,"o":23.44,"t":"2026-09-28T14:15:00Z","v":5993,"vw":23.497937},{"c":23.51,"h":23.57,"l":23.51,"n":32,"o":23.57,"t":"2026-09-28T14:30:00Z","v":1860,"vw":23.539231},{"c":23.42,"h":23.42,"l":23.3,"n":73,"o":23.35,"t":"2026-09-28T14:45:00Z","v":4861,"vw":23.356025},{"c":23.38,"h":23.5,"l":23.33,"n":90,"o":23.43,"t":"2026-09-28T15:00:00Z","v":7483,"vw":23.399638},{"c":23.345,"h":23.5,"l":23.325,"n":144,"o":23.375,"t":"2026-09-28T15:15:00Z","v":8799,"vw":23.462312},{"c":23.29,"h":23.37,"l":23.29,"n":83,"o":23.36,"t":"2026-09-28T15:30:00Z","v":5091,"vw":23.348351},{"c":23.33,"h":23.43,"l":23.29,"n":169,"o":23.29,"t":"2026-09-28T15:45:00Z","v":12934,"vw":23.39096},{"c":23.36,"h":23.36,"l":23.35,"n":27,"o":23.36,"t":"2026-09-28T16:00:00Z","v":1048,"vw":23.358},{"c":23.45,"h":23.45,"l":23.25,"n":201,"o":23.33,"t":"2026-09-28T16:15:00Z","v":20992,"vw":23.308385},{"c":23.39,"h":23.44,"l":23.39,"n":29,"o":23.44,"t":"2026-09-28T16:30:00Z","v":1200,"vw":23.4225},{"c":23.4,"h":23.4,"l":23.35,"n":61,"o":23.375,"t":"2026-09-28T16:45:00Z","v":4175,"vw":23.362293},{"c":23.44,"h":23.44,"l":23.4,"n":73,"o":23.4,"t":"2026-09-28T17:00:00Z","v":4173,"vw":23.414855},{"c":23.44,"h":23.44,"l":23.44,"n":6,"o":23.44,"t":"2026-09-28T17:15:00Z","v":183,"vw":23.44},{"c":23.35,"h":23.44,"l":23.35,"n":90,"o":23.4,"t":"2026-09-28T17:30:00Z","v":4219,"vw":23.405571},{"c":23.33,"h":23.335,"l":23.33,"n":27,"o":23.33,"t":"2026-09-28T17:45:00Z","v":1149,"vw":23.331667},{"c":23.27,"h":23.335,"l":23.27,"n":94,"o":23.335,"t":"2026-09-28T18:00:00Z","v":2865,"vw":23.301267},{"c":23.4,"h":23.4,"l":23.255,"n":160,"o":23.255,"t":"2026-09-28T18:15:00Z","v":8132,"vw":23.34928},{"c":23.405,"h":23.42,"l":23.385,"n":84,"o":23.385,"t":"2026-09-28T18:30:00Z","v":2734,"vw":23.402873},{"c":23.36,"h":23.39,"l":23.32,"n":134,"o":23.38,"t":"2026-09-28T18:45:00Z","v":4002,"vw":23.361698},{"c":23.3,"h":23.3633,"l":23.24,"n":163,"o":23.36,"t":"2026-09-28T19:00:00Z","v":9248,"vw":23.297904},{"c":23.23,"h":23.34,"l":23.23,"n":274,"o":23.3,"t":"2026-09-28T19:15:00Z","v":15281,"vw":23.303843},{"c":23.33,"h":23.33,"l":23.245,"n":272,"o":23.245,"t":"2026-09-28T19:30:00Z","v":8219,"vw":23.286713},{"c":23.37,"h":23.42,"l":23.3,"n":1289,"o":23.33,"t":"2026-09-28T19:45:00Z","v":57884,"vw":23.355139},{"c":23.34,"h":23.34,"l":23.34,"n":12,"o":23.34,"t":"2026-09-28T20:00:00Z","v":59601,"vw":23.34},{"c":23.125,"h":23.53,"l":22.9,"n":181,"o":23.18,"t":"2026-09-29T13:30:00Z","v":12038,"vw":23.238589},{"c":23.27,"h":23.41,"l":22.94,"n":94,"o":22.94,"t":"2026-09-29T13:45:00Z","v":8980,"vw":23.33757},{"c":23.605,"h":23.62,"l":23.35,"n":196,"o":23.41,"t":"2026-09-29T14:00:00Z","v":14310,"vw":23.503903},{"c":23.3,"h":23.615,"l":23.27,"n":123,"o":23.605,"t":"2026-09-29T14:15:00Z","v":8911,"vw":23.488005},{"c":23.27,"h":23.44,"l":23.27,"n":60,"o":23.42,"t":"2026-09-29T14:30:00Z","v":5822,"vw":23.345172},{"c":23.36,"h":23.36,"l":23.27,"n":35,"o":23.27,"t":"2026-09-29T14:45:00Z","v":1779,"vw":23.341429},{"c":23.345,"h":23.345,"l":23.345,"n":30,"o":23.345,"t":"2026-09-29T15:00:00Z","v":1215,"vw":23.345},{"c":23.245,"h":23.345,"l":23.2225,"n":169,"o":23.345,"t":"2026-09-29T15:15:00Z","v":8834,"vw":23.269228},{"c":23.1688,"h":23.27,"l":23.135,"n":89,"o":23.27,"t":"2026-09-29T15:30:00Z","v":6133,"vw":23.191262},{"c":23.155,"h":23.24,"l":23.155,"n":146,"o":23.17,"t":"2026-09-29T15:45:00Z","v":7689,"vw":23.203777},{"c":23.16,"h":23.16,"l":23.16,"n":17,"o":23.16,"t":"2026-09-29T16:00:00Z","v":595,"vw":23.16},{"c":23.14,"h":23.14,"l":23.09,"n":131,"o":23.13,"t":"2026-09-29T16:15:00Z","v":8178,"vw":23.120983},{"c":23.055,"h":23.14,"l":23.03,"n":197,"o":23.14,"t":"2026-09-29T16:30:00Z","v":12004,"vw":23.079459},{"c":23.165,"h":23.21,"l":23.03,"n":146,"o":23.04,"t":"2026-09-29T16:45:00Z","v":12636,"vw":23.126411},{"c":23.145,"h":23.175,"l":23.11,"n":332,"o":23.12,"t":"2026-09-29T17:00:00Z","v":16367,"vw":23.138653},{"c":23.06,"h":23.15,"l":23.055,"n":92,"o":23.15,"t":"2026-09-29T17:15:00Z","v":6001,"vw":23.106461},{"c":23.135,"h":23.15,"l":23.035,"n":170,"o":23.095,"t":"2026-09-29T17:30:00Z","v":13896,"vw":23.095814},{"c":23.115,"h":23.15,"l":23.11,"n":208,"o":23.14,"t":"2026-09-29T17:45:00Z","v":14627,"vw":23.132095},{"c":23.11,"h":23.2,"l":23.11,"n":96,"o":23.15,"t":"2026-09-29T18:00:00Z","v":4124,"vw":23.143832},{"c":23.07,"h":23.16,"l":23.055,"n":208,"o":23.11,"t":"2026-09-29T18:15:00Z","v":8839,"vw":23.097471},{"c":23.135,"h":23.16,"l":23.08,"n":148,"o":23.105,"t":"2026-09-29T18:30:00Z","v":10034,"vw":23.112721},{"c":23.095,"h":23.125,"l":23.03,"n":161,"o":23.125,"t":"2026-09-29T18:45:00Z","v":6301,"vw":23.076482},{"c":23.14,"h":23.16,"l":23.1,"n":211,"o":23.11,"t":"2026-09-29T19:00:00Z","v":16470,"vw":23.133316},{"c":23.15,"h":23.18,"l":23.1,"n":197,"o":23.13,"t":"2026-09-29T19:15:00Z","v":12228,"vw":23.131176},{"c":23.09,"h":23.18,"l":23.09,"n":216,"o":23.17,"t":"2026-09-29T19:30:00Z","v":12074,"vw":23.13776},{"c":23.15,"h":23.16,"l":22.885,"n":1021,"o":23.09,"t":"2026-09-29T19:45:00Z","v":63120,"vw":23.08978},{"c":23.11,"h":23.11,"l":23.11,"n":11,"o":23.11,"t":"2026-09-29T20:00:00Z","v":54354,"vw":23.11},{"c":23.35,"h":23.52,"l":23.03,"n":43,"o":23.18,"t":"2026-09-30T13:30:00Z","v":2840,"vw":23.271644},{"c":23.36,"h":23.54,"l":23.25,"n":88,"o":23.38,"t":"2026-09-30T13:45:00Z","v":10913,"vw":23.396441},{"c":23.23,"h":23.36,"l":23.17,"n":75,"o":23.36,"t":"2026-09-30T14:00:00Z","v":3259,"vw":23.283623},{"c":23.265,"h":23.265,"l":23.225,"n":38,"o":23.225,"t":"2026-09-30T14:15:00Z","v":1649,"vw":23.252308},{"c":23.3,"h":23.3,"l":23.19,"n":42,"o":23.26,"t":"2026-09-30T14:30:00Z","v":1918,"vw":23.254667},{"c":23.185,"h":23.3,"l":23.185,"n":104,"o":23.245,"t":"2026-09-30T14:45:00Z","v":4672,"vw":23.229343},{"c":23.18,"h":23.2,"l":23.18,"n":45,"o":23.185,"t":"2026-09-30T15:00:00Z","v":2057,"vw":23.1905},{"c":23.07,"h":23.21,"l":23.07,"n":59,"o":23.21,"t":"2026-09-30T15:15:00Z","v":1534,"vw":23.167927},{"c":23.08,"h":23.17,"l":23.08,"n":95,"o":23.11,"t":"2026-09-30T15:30:00Z","v":4846,"vw":23.118418},{"c":23.28,"h":23.28,"l":23.12,"n":334,"o":23.12,"t":"2026-09-30T15:45:00Z","v":17117,"vw":23.234038},{"c":23.32,"h":23.38,"l":23.32,"n":71,"o":23.32,"t":"2026-09-30T16:00:00Z","v":3544,"vw":23.335807},{"c":23.39,"h":23.44,"l":23.33,"n":92,"o":23.34,"t":"2026-09-30T16:15:00Z","v":4471,"vw":23.397733},{"c":23.365,"h":23.385,"l":23.365,"n":30,"o":23.385,"t":"2026-09-30T16:30:00Z","v":1116,"vw":23.375842},{"c":23.43,"h":23.43,"l":23.37,"n":161,"o":23.38,"t":"2026-09-30T16:45:00Z","v":8509,"vw":23.383445},{"c":23.39,"h":23.47,"l":23.39,"n":150,"o":23.43,"t":"2026-09-30T17:00:00Z","v":4668,"vw":23.431716},{"c":23.33,"h":23.38,"l":23.33,"n":105,"o":23.38,"t":"2026-09-30T17:15:00Z","v":3526,"vw":23.347762},{"c":23.3,"h":23.34,"l":23.3,"n":28,"o":23.34,"t":"2026-09-30T17:30:00Z","v":1935,"vw":23.316531},{"c":23.35,"h":23.35,"l":23.29,"n":133,"o":23.3,"t":"2026-09-30T17:45:00Z","v":6655,"vw":23.315345},{"c":23.305,"h":23.355,"l":23.29,"n":68,"o":23.355,"t":"2026-09-30T18:00:00Z","v":2511,"vw":23.331355},{"c":23.275,"h":23.33,"l":23.27,"n":97,"o":23.305,"t":"2026-09-30T18:15:00Z","v":4111,"vw":23.289306},{"c":23.295,"h":23.3,"l":23.23,"n":199,"o":23.275,"t":"2026-09-30T18:30:00Z","v":21104,"vw":23.256692},{"c":23.32,"h":23.325,"l":23.295,"n":73,"o":23.295,"t":"2026-09-30T18:45:00Z","v":3001,"vw":23.315224},{"c":23.2,"h":23.34,"l":23.17,"n":130,"o":23.32,"t":"2026-09-30T19:00:00Z","v":6705,"vw":23.303747},{"c":23.29,"h":23.305,"l":23.14,"n":259,"o":23.19,"t":"2026-09-30T19:15:00Z","v":11658,"vw":23.2469},{"c":23.355,"h":23.42,"l":23.27,"n":350,"o":23.295,"t":"2026-09-30T19:30:00Z","v":19690,"vw":23.340117},{"c":23.19,"h":23.4,"l":23.125,"n":1344,"o":23.37,"t":"2026-09-30T19:45:00Z","v":87978,"vw":23.249558},{"c":23.2,"h":23.2,"l":23.2,"n":15,"o":23.2,"t":"2026-09-30T20:00:00Z","v":63396,"vw":23.2},{"c":23.1,"h":23.38,"l":23.065,"n":70,"o":23.2,"t":"2026-10-01T13:30:00Z","v":3144,"vw":23.185916},{"c":23.095,"h":23.095,"l":23.095,"n":4,"o":23.095,"t":"2026-10-01T13:45:00Z","v":148,"vw":23.095},{"c":23.07,"h":23.095,"l":23.01,"n":130,"o":23.095,"t":"2026-10-01T14:00:00Z","v":3977,"vw":23.078257},{"c":23.055,"h":23.07,"l":22.97,"n":160,"o":23.07,"t":"2026-10-01T14:15:00Z","v":4991,"vw":23.018008},{"c":23.045,"h":23.08,"l":23,"n":101,"o":23,"t":"2026-10-01T14:30:00Z","v":2106,"vw":23.025597},{"c":23.19,"h":23.19,"l":23.045,"n":131,"o":23.045,"t":"2026-10-01T14:45:00Z","v":6191,"vw":23.130697},{"c":23.18,"h":23.21,"l":23.12,"n":179,"o":23.19,"t":"2026-10-01T15:00:00Z","v":6332,"vw":23.180887},{"c":23.31,"h":23.37,"l":23.2,"n":154,"o":23.23,"t":"2026-10-01T15:15:00Z","v":8278,"vw":23.286247},{"c":23.35,"h":23.35,"l":23.19,"n":254,"o":23.28,"t":"2026-10-01T15:30:00Z","v":7500,"vw":23.264643},{"c":23.15,"h":23.31,"l":23.13,"n":281,"o":23.31,"t":"2026-10-01T15:45:00Z","v":18633,"vw":23.197739},{"c":23.26,"h":23.3,"l":23.15,"n":227,"o":23.16,"t":"2026-10-01T16:00:00Z","v":7173,"vw":23.214476},{"c":23.33,"h":23.36,"l":23.26,"n":78,"o":23.26,"t":"2026-10-01T16:15:00Z","v":1654,"vw":23.306853},{"c":23.34,"h":23.34,"l":23.2934,"n":38,"o":23.34,"t":"2026-10-01T16:30:00Z","v":1985,"vw":23.31198},{"c":23.285,"h":23.34,"l":23.285,"n":139,"o":23.31,"t":"2026-10-01T16:45:00Z","v":6504,"vw":23.306846},{"c":23.435,"h":23.49,"l":23.34,"n":209,"o":23.34,"t":"2026-10-01T17:00:00Z","v":11063,"vw":23.435018},{"c":23.63,"h":23.68,"l":23.435,"n":165,"o":23.435,"t":"2026-10-01T17:15:00Z","v":5977,"vw":23.58371},{"c":23.64,"h":23.7,"l":23.55,"n":178,"o":23.655,"t":"2026-10-01T17:30:00Z","v":21467,"vw":23.626718},{"c":23.68,"h":23.7,"l":23.585,"n":139,"o":23.66,"t":"2026-10-01T17:45:00Z","v":4708,"vw":23.644783},{"c":23.705,"h":23.73,"l":23.64,"n":103,"o":23.685,"t":"2026-10-01T18:00:00Z","v":6114,"vw":23.690096},{"c":23.656,"h":23.74,"l":23.656,"n":158,"o":23.69,"t":"2026-10-01T18:15:00Z","v":6909,"vw":23.710168},{"c":23.58,"h":23.66,"l":23.58,"n":86,"o":23.62,"t":"2026-10-01T18:30:00Z","v":3435,"vw":23.624139},{"c":23.59,"h":23.59,"l":23.495,"n":162,"o":23.55,"t":"2026-10-01T18:45:00Z","v":6542,"vw":23.543756},{"c":23.625,"h":23.625,"l":23.545,"n":249,"o":23.565,"t":"2026-10-01T19:00:00Z","v":12624,"vw":23.574739},{"c":23.65,"h":23.68,"l":23.61,"n":188,"o":23.625,"t":"2026-10-01T19:15:00Z","v":10988,"vw":23.624952},{"c":23.43,"h":23.675,"l":23.39,"n":507,"o":23.675,"t":"2026-10-01T19:30:00Z","v":28450,"vw":23.527764},{"c":23.495,"h":23.53,"l":23.4,"n":1098,"o":23.445,"t":"2026-10-01T19:45:00Z","v":52686,"vw":23.485075},{"c":23.495,"h":23.495,"l":23.495,"n":13,"o":23.495,"t":"2026-10-01T20:00:00Z","v":48279,"vw":23.495},{"c":23.73,"h":23.78,"l":23.48,"n":30,"o":23.78,"t":"2026-10-02T13:30:00Z","v":5612,"vw":23.773218},{"c":23.715,"h":23.9,"l":23.635,"n":85,"o":23.75,"t":"2026-10-02T13:45:00Z","v":6203,"vw":23.811786},{"c":23.6347,"h":23.715,"l":23.6347,"n":8,"o":23.715,"t":"2026-10-02T14:00:00Z","v":728,"vw":23.69311},{"c":23.935,"h":23.9415,"l":23.82,"n":73,"o":23.82,"t":"2026-10-02T14:15:00Z","v":2728,"vw":23.887738},{"c":24.005,"h":24.005,"l":23.85,"n":85,"o":23.88,"t":"2026-10-02T14:30:00Z","v":3896,"vw":23.957069},{"c":23.62,"h":23.95,"l":23.62,"n":109,"o":23.95,"t":"2026-10-02T14:45:00Z","v":5765,"vw":23.828017},{"c":23.43,"h":23.67,"l":23.42,"n":155,"o":23.61,"t":"2026-10-02T15:00:00Z","v":5279,"vw":23.544449},{"c":23.38,"h":23.4615,"l":23.38,"n":32,"o":23.4615,"t":"2026-10-02T15:15:00Z","v":1300,"vw":23.423369},{"c":23.39,"h":23.41,"l":23.325,"n":46,"o":23.325,"t":"2026-10-02T15:30:00Z","v":1800,"vw":23.381425},{"c":23.34,"h":23.36,"l":23.33,"n":68,"o":23.36,"t":"2026-10-02T15:45:00Z","v":2550,"vw":23.342353},{"c":23.435,"h":23.489,"l":23.36,"n":173,"o":23.36,"t":"2026-10-02T16:00:00Z","v":6810,"vw":23.423662},{"c":23.48,"h":23.58,"l":23.47,"n":166,"o":23.485,"t":"2026-10-02T16:15:00Z","v":9209,"vw":23.536593},{"c":23.495,"h":23.5199,"l":23.47,"n":107,"o":23.5199,"t":"2026-10-02T16:30:00Z","v":2477,"vw":23.495592},{"c":23.55,"h":23.57,"l":23.5,"n":196,"o":23.51,"t":"2026-10-02T16:45:00Z","v":12786,"vw":23.563592},{"c":23.56,"h":23.59,"l":23.515,"n":92,"o":23.515,"t":"2026-10-02T17:00:00Z","v":2717,"vw":23.559718},{"c":23.56,"h":23.565,"l":23.54,"n":51,"o":23.54,"t":"2026-10-02T17:15:00Z","v":1453,"vw":23.554235},{"c":23.51,"h":23.57,"l":23.51,"n":99,"o":23.52,"t":"2026-10-02T17:30:00Z","v":2586,"vw":23.551797},{"c":23.56,"h":23.57,"l":23.56,"n":34,"o":23.57,"t":"2026-10-02T17:45:00Z","v":1173,"vw":23.568},{"c":23.44,"h":23.53,"l":23.42,"n":129,"o":23.53,"t":"2026-10-02T18:00:00Z","v":4464,"vw":23.45978},{"c":23.325,"h":23.41,"l":23.315,"n":123,"o":23.4,"t":"2026-10-02T18:15:00Z","v":4145,"vw":23.344839},{"c":23.4,"h":23.4,"l":23.32,"n":204,"o":23.33,"t":"2026-10-02T18:30:00Z","v":6618,"vw":23.344957},{"c":23.425,"h":23.46,"l":23.39,"n":106,"o":23.39,"t":"2026-10-02T18:45:00Z","v":2565,"vw":23.428214},{"c":23.34,"h":23.44,"l":23.31,"n":122,"o":23.415,"t":"2026-10-02T19:00:00Z","v":4713,"vw":23.364479},{"c":23.38,"h":23.42,"l":23.31,"n":120,"o":23.31,"t":"2026-10-02T19:15:00Z","v":3729,"vw":23.370526},{"c":23.335,"h":23.3629,"l":23.3,"n":192,"o":23.34,"t":"2026-10-02T19:30:00Z","v":7764,"vw":23.332415},{"c":23.24,"h":23.34,"l":23.23,"n":1023,"o":23.31,"t":"2026-10-02T19:45:00Z","v":40738,"vw":23.272762},{"c":23.24,"h":23.24,"l":23.24,"n":8,"o":23.24,"t":"2026-10-02T20:00:00Z","v":46816,"vw":23.24},{"c":23.02,"h":23.24,"l":23.02,"n":33,"o":23.24,"t":"2026-10-05T13:30:00Z","v":1408,"vw":23.128183},{"c":23.15,"h":23.25,"l":23.15,"n":12,"o":23.25,"t":"2026-10-05T13:45:00Z","v":887,"vw":23.167581},{"c":23.37,"h":23.37,"l":23.15,"n":40,"o":23.15,"t":"2026-10-05T14:00:00Z","v":3664,"vw":23.229135},{"c":23.35,"h":23.41,"l":23.3,"n":20,"o":23.38,"t":"2026-10-05T14:15:00Z","v":635,"vw":23.372633},{"c":23.255,"h":23.36,"l":23.1401,"n":34,"o":23.1918,"t":"2026-10-05T14:30:00Z","v":2245,"vw":23.194938},{"c":23.51,"h":23.53,"l":23.21,"n":50,"o":23.21,"t":"2026-10-05T14:45:00Z","v":2988,"vw":23.368363},{"c":23.44,"h":23.53,"l":23.33,"n":50,"o":23.3901,"t":"2026-10-05T15:00:00Z","v":3619,"vw":23.403519},{"c":23.495,"h":23.495,"l":23.46,"n":19,"o":23.46,"t":"2026-10-05T15:15:00Z","v":679,"vw":23.475833},{"c":23.54,"h":23.56,"l":23.48,"n":44,"o":23.48,"t":"2026-10-05T15:30:00Z","v":1636,"vw":23.530311},{"c":23.56,"h":23.57,"l":23.53,"n":39,"o":23.55,"t":"2026-10-05T15:45:00Z","v":2318,"vw":23.549635},{"c":23.54,"h":23.59,"l":23.49,"n":273,"o":23.55,"t":"2026-10-05T16:00:00Z","v":18079,"vw":23.553004},{"c":23.43,"h":23.54,"l":23.41,"n":172,"o":23.54,"t":"2026-10-05T16:15:00Z","v":7084,"vw":23.462},{"c":23.4201,"h":23.45,"l":23.4201,"n":9,"o":23.45,"t":"2026-10-05T16:30:00Z","v":654,"vw":23.433975},{"c":23.445,"h":23.46,"l":23.42,"n":31,"o":23.42,"t":"2026-10-05T16:45:00Z","v":1733,"vw":23.439006},{"c":23.395,"h":23.42,"l":23.38,"n":67,"o":23.42,"t":"2026-10-05T17:00:00Z","v":4688,"vw":23.39997},{"c":23.43,"h":23.43,"l":23.4,"n":21,"o":23.4,"t":"2026-10-05T17:15:00Z","v":727,"vw":23.4175},{"c":23.42,"h":23.46,"l":23.415,"n":44,"o":23.44,"t":"2026-10-05T17:30:00Z","v":3511,"vw":23.421034},{"c":23.4,"h":23.47,"l":23.4,"n":27,"o":23.425,"t":"2026-10-05T17:45:00Z","v":1041,"vw":23.431155},{"c":23.42,"h":23.47,"l":23.41,"n":82,"o":23.435,"t":"2026-10-05T18:00:00Z","v":4405,"vw":23.434893},{"c":23.5,"h":23.52,"l":23.43,"n":100,"o":23.44,"t":"2026-10-05T18:15:00Z","v":4279,"vw":23.468349},{"c":23.615,"h":23.63,"l":23.535,"n":148,"o":23.56,"t":"2026-10-05T18:30:00Z","v":11212,"vw":23.583858},{"c":23.55,"h":23.63,"l":23.53,"n":128,"o":23.61,"t":"2026-10-05T18:45:00Z","v":6628,"vw":23.569867},{"c":23.555,"h":23.57,"l":23.55,"n":34,"o":23.56,"t":"2026-10-05T19:00:00Z","v":1175,"vw":23.55754},{"c":23.58,"h":23.59,"l":23.56,"n":100,"o":23.57,"t":"2026-10-05T19:15:00Z","v":4277,"vw":23.575961},{"c":23.61,"h":23.62,"l":23.53,"n":358,"o":23.58,"t":"2026-10-05T19:30:00Z","v":21133,"vw":23.584528},{"c":23.57,"h":23.63,"l":23.48,"n":860,"o":23.6,"t":"2026-10-05T19:45:00Z","v":53205,"vw":23.551083},{"c":23.55,"h":23.55,"l":23.55,"n":9,"o":23.55,"t":"2026-10-05T20:00:00Z","v":60258,"vw":23.55},{"c":23.48,"h":23.78,"l":23.11,"n":99,"o":23.7,"t":"2026-10-06T13:30:00Z","v":11776,"vw":23.617349},{"c":23.39,"h":23.39,"l":23.2351,"n":44,"o":23.33,"t":"2026-10-06T13:45:00Z","v":2570,"vw":23.361123},{"c":23.28,"h":23.41,"l":23.28,"n":78,"o":23.4,"t":"2026-10-06T14:00:00Z","v":2112,"vw":23.38566},{"c":23.41,"h":23.4125,"l":23.27,"n":71,"o":23.395,"t":"2026-10-06T14:15:00Z","v":2929,"vw":23.332692},{"c":23.445,"h":23.5,"l":23.305,"n":163,"o":23.415,"t":"2026-10-06T14:30:00Z","v":6820,"vw":23.424676},{"c":23.43,"h":23.445,"l":23.43,"n":8,"o":23.445,"t":"2026-10-06T14:45:00Z","v":227,"vw":23.4375},{"c":23.53,"h":23.53,"l":23.45,"n":51,"o":23.45,"t":"2026-10-06T15:00:00Z","v":1317,"vw":23.497337},{"c":23.365,"h":23.47,"l":23.33,"n":205,"o":23.445,"t":"2026-10-06T15:15:00Z","v":6635,"vw":23.380916},{"c":23.53,"h":23.61,"l":23.4,"n":276,"o":23.4,"t":"2026-10-06T15:30:00Z","v":15087,"vw":23.513143},{"c":23.59,"h":23.59,"l":23.48,"n":106,"o":23.515,"t":"2026-10-06T15:45:00Z","v":3579,"vw":23.503319},{"c":23.6,"h":23.6,"l":23.555,"n":124,"o":23.57,"t":"2026-10-06T16:00:00Z","v":2160,"vw":23.588386},{"c":23.69,"h":23.69,"l":23.6,"n":117,"o":23.62,"t":"2026-10-06T16:15:00Z","v":3852,"vw":23.637726},{"c":23.64,"h":23.715,"l":23.54,"n":407,"o":23.69,"t":"2026-10-06T16:30:00Z","v":14563,"vw":23.620458},{"c":23.645,"h":23.73,"l":23.61,"n":148,"o":23.73,"t":"2026-10-06T16:45:00Z","v":9439,"vw":23.64132},{"c":23.735,"h":23.76,"l":23.62,"n":198,"o":23.62,"t":"2026-10-06T17:00:00Z","v":16569,"vw":23.66972},{"c":23.85,"h":23.85,"l":23.6763,"n":225,"o":23.71,"t":"2026-10-06T17:15:00Z","v":11313,"vw":23.737344},{"c":23.935,"h":23.9351,"l":23.835,"n":309,"o":23.835,"t":"2026-10-06T17:30:00Z","v":6353,"vw":23.875647},{"c":23.975,"h":23.99,"l":23.93,"n":141,"o":23.935,"t":"2026-10-06T17:45:00Z","v":4029,"vw":23.958075},{"c":23.91,"h":23.95,"l":23.88,"n":300,"o":23.94,"t":"2026-10-06T18:00:00Z","v":7203,"vw":23.916294},{"c":23.905,"h":23.965,"l":23.9,"n":120,"o":23.95,"t":"2026-10-06T18:15:00Z","v":4391,"vw":23.922637},{"c":23.905,"h":23.905,"l":23.85,"n":322,"o":23.895,"t":"2026-10-06T18:30:00Z","v":7606,"vw":23.870641},{"c":23.945,"h":23.945,"l":23.86,"n":199,"o":23.89,"t":"2026-10-06T18:45:00Z","v":5332,"vw":23.899214},{"c":23.875,"h":23.945,"l":23.865,"n":251,"o":23.945,"t":"2026-10-06T19:00:00Z","v":7792,"vw":23.900484},{"c":23.78,"h":23.87,"l":23.77,"n":421,"o":23.87,"t":"2026-10-06T19:15:00Z","v":9543,"vw":23.820847},{"c":23.7425,"h":23.93,"l":23.73,"n":850,"o":23.8,"t":"2026-10-06T19:30:00Z","v":39039,"vw":23.821154},{"c":23.76,"h":23.89,"l":23.72,"n":962,"o":23.735,"t":"2026-10-06T19:45:00Z","v":39961,"vw":23.797886},{"c":23.73,"h":23.73,"l":23.73,"n":14,"o":23.73,"t":"2026-10-06T20:00:00Z","v":70030,"vw":23.73},{"c":23.4,"h":23.57,"l":23.4,"n":17,"o":23.57,"t":"2026-10-07T13:30:00Z","v":993,"vw":23.517746},{"c":23.69,"h":23.69,"l":23.62,"n":50,"o":23.62,"t":"2026-10-07T13:45:00Z","v":802,"vw":23.65375},{"c":23.47,"h":23.8599,"l":23.47,"n":151,"o":23.625,"t":"2026-10-07T14:00:00Z","v":5786,"vw":23.651399},{"c":23.405,"h":23.6,"l":23.405,"n":76,"o":23.54,"t":"2026-10-07T14:15:00Z","v":3318,"vw":23.510155},{"c":23.445,"h":23.51,"l":23.37,"n":94,"o":23.48,"t":"2026-10-07T14:30:00Z","v":2925,"vw":23.477219},{"c":23.395,"h":23.49,"l":23.395,"n":108,"o":23.49,"t":"2026-10-07T14:45:00Z","v":3075,"vw":23.459},{"c":23.43,"h":23.465,"l":23.365,"n":97,"o":23.445,"t":"2026-10-07T15:00:00Z","v":2790,"vw":23.421406},{"c":23.345,"h":23.4,"l":23.345,"n":87,"o":23.4,"t":"2026-10-07T15:15:00Z","v":2322,"vw":23.360839},{"c":23.39,"h":23.5,"l":23.38,"n":165,"o":23.39,"t":"2026-10-07T15:30:00Z","v":6498,"vw":23.457561},{"c":23.56,"h":23.61,"l":23.46,"n":224,"o":23.5,"t":"2026-10-07T15:45:00Z","v":11900,"vw":23.549748},{"c":23.51,"h":23.56,"l":23.48,"n":135,"o":23.56,"t":"2026-10-07T16:00:00Z","v":8669,"vw":23.510072},{"c":23.5,"h":23.535,"l":23.49,"n":99,"o":23.49,"t":"2026-10-07T16:15:00Z","v":10367,"vw":23.50854},{"c":23.54,"h":23.54,"l":23.43,"n":120,"o":23.5,"t":"2026-10-07T16:30:00Z","v":10562,"vw":23.498158},{"c":23.465,"h":23.57,"l":23.44,"n":90,"o":23.56,"t":"2026-10-07T16:45:00Z","v":5750,"vw":23.489696},{"c":23.29,"h":23.42,"l":23.27,"n":172,"o":23.42,"t":"2026-10-07T17:00:00Z","v":6142,"vw":23.355263},{"c":23.27,"h":23.27,"l":23.2401,"n":157,"o":23.27,"t":"2026-10-07T17:15:00Z","v":5686,"vw":23.263944},{"c":23.16,"h":23.24,"l":23.16,"n":77,"o":23.24,"t":"2026-10-07T17:30:00Z","v":3041,"vw":23.212629},{"c":23.17,"h":23.19,"l":23.07,"n":253,"o":23.16,"t":"2026-10-07T17:45:00Z","v":11614,"vw":23.146429},{"c":23.63,"h":23.68,"l":23.155,"n":457,"o":23.17,"t":"2026-10-07T18:00:00Z","v":29645,"vw":23.481204},{"c":23.615,"h":23.7,"l":23.48,"n":244,"o":23.62,"t":"2026-10-07T18:15:00Z","v":12835,"vw":23.565051},{"c":23.63,"h":23.68,"l":23.58,"n":113,"o":23.65,"t":"2026-10-07T18:30:00Z","v":5734,"vw":23.606518},{"c":23.63,"h":23.7,"l":23.58,"n":284,"o":23.58,"t":"2026-10-07T18:45:00Z","v":16260,"vw":23.632628},{"c":23.575,"h":23.66,"l":23.52,"n":360,"o":23.63,"t":"2026-10-07T19:00:00Z","v":18496,"vw":23.586968},{"c":23.83,"h":23.83,"l":23.53,"n":529,"o":23.575,"t":"2026-10-07T19:15:00Z","v":22235,"vw":23.633747},{"c":23.88,"h":23.88,"l":23.76,"n":487,"o":23.85,"t":"2026-10-07T19:30:00Z","v":16467,"vw":23.809993},{"c":23.69,"h":23.87,"l":23.63,"n":1140,"o":23.825,"t":"2026-10-07T19:45:00Z","v":57974,"vw":23.693651},{"c":23.68,"h":23.68,"l":23.68,"n":25,"o":23.68,"t":"2026-10-07T20:00:00Z","v":105204,"vw":23.68},{"c":23.605,"h":23.87,"l":23.47,"n":21,"o":23.55,"t":"2026-10-08T13:30:00Z","v":2472,"vw":23.542156},{"c":23.7036,"h":23.88,"l":23.62,"n":110,"o":23.76,"t":"2026-10-08T13:45:00Z","v":5724,"vw":23.77797},{"c":23.7,"h":23.76,"l":23.7,"n":49,"o":23.71,"t":"2026-10-08T14:00:00Z","v":1748,"vw":23.720263},{"c":23.71,"h":23.745,"l":23.71,"n":25,"o":23.735,"t":"2026-10-08T14:15:00Z","v":1155,"vw":23.732922},{"c":23.78,"h":23.79,"l":23.64,"n":53,"o":23.64,"t":"2026-10-08T14:30:00Z","v":2237,"vw":23.745187},{"c":23.6,"h":23.78,"l":23.6,"n":142,"o":23.78,"t":"2026-10-08T14:45:00Z","v":8702,"vw":23.732307},{"c":23.48,"h":23.65,"l":23.47,"n":91,"o":23.62,"t":"2026-10-08T15:00:00Z","v":4361,"vw":23.527742},{"c":23.355,"h":23.48,"l":23.265,"n":115,"o":23.48,"t":"2026-10-08T15:15:00Z","v":4711,"vw":23.357473},{"c":23.34,"h":23.39,"l":23.2601,"n":100,"o":23.355,"t":"2026-10-08T15:30:00Z","v":8510,"vw":23.302631},{"c":23.32,"h":23.355,"l":23.23,"n":125,"o":23.33,"t":"2026-10-08T15:45:00Z","v":4214,"vw":23.283712},{"c":23.34,"h":23.38,"l":23.34,"n":39,"o":23.38,"t":"2026-10-08T16:00:00Z","v":1838,"vw":23.366339},{"c":23.3,"h":23.42,"l":23.27,"n":115,"o":23.39,"t":"2026-10-08T16:15:00Z","v":6097,"vw":23.361438},{"c":23.265,"h":23.37,"l":23.25,"n":90,"o":23.26,"t":"2026-10-08T16:30:00Z","v":3823,"vw":23.284854},{"c":23.5,"h":23.5,"l":23.27,"n":218,"o":23.31,"t":"2026-10-08T16:45:00Z","v":5612,"vw":23.350427},{"c":23.485,"h":23.485,"l":23.42,"n":109,"o":23.44,"t":"2026-10-08T17:00:00Z","v":2723,"vw":23.442},{"c":23.385,"h":23.55,"l":23.36,"n":135,"o":23.53,"t":"2026-10-08T17:15:00Z","v":9621,"vw":23.455411},{"c":23.43,"h":23.435,"l":23.31,"n":159,"o":23.38,"t":"2026-10-08T17:30:00Z","v":6370,"vw":23.404529},{"c":23.41,"h":23.47,"l":23.35,"n":179,"o":23.43,"t":"2026-10-08T17:45:00Z","v":9433,"vw":23.424025},{"c":23.59,"h":23.59,"l":23.41,"n":251,"o":23.41,"t":"2026-10-08T18:00:00Z","v":8548,"vw":23.491817},{"c":23.51,"h":23.61,"l":23.475,"n":221,"o":23.555,"t":"2026-10-08T18:15:00Z","v":9037,"vw":23.55029},{"c":23.54,"h":23.54,"l":23.48,"n":203,"o":23.5,"t":"2026-10-08T18:30:00Z","v":9523,"vw":23.497251},{"c":23.49,"h":23.57,"l":23.46,"n":126,"o":23.56,"t":"2026-10-08T18:45:00Z","v":6021,"vw":23.500586},{"c":23.46,"h":23.53,"l":23.46,"n":270,"o":23.5,"t":"2026-10-08T19:00:00Z","v":12870,"vw":23.489452},{"c":23.37,"h":23.51,"l":23.37,"n":278,"o":23.46,"t":"2026-10-08T19:15:00Z","v":9625,"vw":23.41629},{"c":23.4,"h":23.4,"l":23.32,"n":445,"o":23.38,"t":"2026-10-08T19:30:00Z","v":18475,"vw":23.361153},{"c":23.65,"h":23.71,"l":23.425,"n":1132,"o":23.425,"t":"2026-10-08T19:45:00Z","v":58255,"vw":23.611815},{"c":23.59,"h":23.59,"l":23.59,"n":18,"o":23.59,"t":"2026-10-08T20:00:00Z","v":144660,"vw":23.59},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-09T13:15:00Z","v":100,"vw":23.46},{"c":23.42,"h":23.49,"l":23.42,"n":14,"o":23.43,"t":"2026-10-09T13:30:00Z","v":1741,"vw":23.43661},{"c":23.235,"h":23.31,"l":23.02,"n":98,"o":23.31,"t":"2026-10-09T13:45:00Z","v":3361,"vw":23.219174},{"c":23.05,"h":23.235,"l":23.02,"n":127,"o":23.235,"t":"2026-10-09T14:00:00Z","v":4010,"vw":23.117132},{"c":22.84,"h":23.03,"l":22.82,"n":179,"o":23.03,"t":"2026-10-09T14:15:00Z","v":5636,"vw":22.906833},{"c":22.82,"h":22.82,"l":22.66,"n":190,"o":22.73,"t":"2026-10-09T14:30:00Z","v":6556,"vw":22.747885},{"c":22.72,"h":22.89,"l":22.72,"n":136,"o":22.89,"t":"2026-10-09T14:45:00Z","v":4942,"vw":22.812183},{"c":22.2,"h":22.66,"l":22.195,"n":474,"o":22.65,"t":"2026-10-09T15:00:00Z","v":38443,"vw":22.412745},{"c":22.035,"h":22.27,"l":22.01,"n":279,"o":22.27,"t":"2026-10-09T15:15:00Z","v":10441,"vw":22.139495},{"c":21.76,"h":22.09,"l":21.76,"n":255,"o":22.09,"t":"2026-10-09T15:30:00Z","v":11580,"vw":21.964573},{"c":21.725,"h":21.83,"l":21.725,"n":212,"o":21.76,"t":"2026-10-09T15:45:00Z","v":7142,"vw":21.777267},{"c":21.55,"h":21.8,"l":21.5,"n":315,"o":21.8,"t":"2026-10-09T16:00:00Z","v":18515,"vw":21.659407},{"c":21.52,"h":21.77,"l":21.42,"n":585,"o":21.55,"t":"2026-10-09T16:15:00Z","v":31545,"vw":21.664967},{"c":21.33,"h":21.55,"l":21.32,"n":303,"o":21.55,"t":"2026-10-09T16:30:00Z","v":14329,"vw":21.387653},{"c":21.08,"h":21.37,"l":21.005,"n":690,"o":21.33,"t":"2026-10-09T16:45:00Z","v":40829,"vw":21.21978},{"c":20.8,"h":21.04,"l":20.765,"n":298,"o":21.04,"t":"2026-10-09T17:00:00Z","v":15536,"vw":20.949598},{"c":20.75,"h":20.93,"l":20.71,"n":440,"o":20.775,"t":"2026-10-09T17:15:00Z","v":31828,"vw":20.823071},{"c":20.42,"h":21.04,"l":20.28,"n":469,"o":20.75,"t":"2026-10-09T17:30:00Z","v":38660,"vw":20.788619},{"c":20.475,"h":20.66,"l":20.4,"n":453,"o":20.41,"t":"2026-10-09T17:45:00Z","v":29370,"vw":20.556356},{"c":20.595,"h":20.65,"l":20.395,"n":315,"o":20.475,"t":"2026-10-09T18:00:00Z","v":20672,"vw":20.517701},{"c":20.51,"h":20.65,"l":20.48,"n":270,"o":20.595,"t":"2026-10-09T18:15:00Z","v":15539,"vw":20.588599},{"c":20.52,"h":20.68,"l":20.4101,"n":384,"o":20.48,"t":"2026-10-09T18:30:00Z","v":18027,"vw":20.534154},{"c":20.61,"h":20.68,"l":20.5,"n":551,"o":20.52,"t":"2026-10-09T18:45:00Z","v":31493,"vw":20.600074},{"c":20.42,"h":20.62,"l":20.38,"n":327,"o":20.605,"t":"2026-10-09T19:00:00Z","v":17136,"vw":20.498904},{"c":20.42,"h":20.56,"l":20.35,"n":541,"o":20.415,"t":"2026-10-09T19:15:00Z","v":27489,"vw":20.456848},{"c":20.235,"h":20.53,"l":20.22,"n":775,"o":20.425,"t":"2026-10-09T19:30:00Z","v":38567,"vw":20.392631},{"c":20.03,"h":20.225,"l":19.8,"n":2249,"o":20.2,"t":"2026-10-09T19:45:00Z","v":144106,"vw":20.022391},{"c":20.12,"h":20.12,"l":20.05,"n":12,"o":20.05,"t":"2026-10-09T20:00:00Z","v":54092,"vw":20.05013},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-09T22:45:00Z","v":197,"vw":20.34},{"c":20.34,"h":20.34,"l":20.34,"n":2,"o":20.34,"t":"2026-10-09T23:45:00Z","v":101,"vw":20.34},{"c":19.98,"h":20.12,"l":19.765,"n":207,"o":20.04,"t":"2026-10-12T13:30:00Z","v":48749,"vw":19.880813},{"c":19.84,"h":20.1399,"l":19.74,"n":266,"o":20.1399,"t":"2026-10-12T13:45:00Z","v":16619,"vw":19.875588},{"c":19.92,"h":19.95,"l":19.715,"n":475,"o":19.81,"t":"2026-10-12T14:00:00Z","v":31187,"vw":19.816014},{"c":20.18,"h":20.21,"l":19.84,"n":310,"o":19.875,"t":"2026-10-12T14:15:00Z","v":24707,"vw":19.981759},{"c":20.25,"h":20.25,"l":20.085,"n":234,"o":20.16,"t":"2026-10-12T14:30:00Z","v":25642,"vw":20.122662},{"c":20.1591,"h":20.24,"l":20.11,"n":329,"o":20.17,"t":"2026-10-12T14:45:00Z","v":27415,"vw":20.151264},{"c":20.06,"h":20.15,"l":20.035,"n":372,"o":20.07,"t":"2026-10-12T15:00:00Z","v":17129,"vw":20.09758},{"c":20.015,"h":20.15,"l":20.01,"n":292,"o":20.03,"t":"2026-10-12T15:15:00Z","v":19212,"vw":20.092801},{"c":20.01,"h":20.04,"l":19.995,"n":259,"o":20.01,"t":"2026-10-12T15:30:00Z","v":16136,"vw":20.013039},{"c":19.94,"h":19.97,"l":19.94,"n":143,"o":19.97,"t":"2026-10-12T15:45:00Z","v":6320,"vw":19.962653},{"c":19.81,"h":19.99,"l":19.81,"n":166,"o":19.93,"t":"2026-10-12T16:00:00Z","v":18287,"vw":19.957341},{"c":19.835,"h":19.86,"l":19.81,"n":279,"o":19.82,"t":"2026-10-12T16:15:00Z","v":16670,"vw":19.83457},{"c":19.87,"h":19.95,"l":19.85,"n":359,"o":19.85,"t":"2026-10-12T16:30:00Z","v":19258,"vw":19.902157},{"c":20.05,"h":20.09,"l":19.869,"n":372,"o":19.88,"t":"2026-10-12T16:45:00Z","v":22454,"vw":20.000493},{"c":19.985,"h":20.12,"l":19.945,"n":228,"o":20.045,"t":"2026-10-12T17:00:00Z","v":14161,"vw":20.04286},{"c":19.98,"h":20.07,"l":19.98,"n":339,"o":20,"t":"2026-10-12T17:15:00Z","v":23177,"vw":20.015626},{"c":20.015,"h":20.03,"l":19.9558,"n":260,"o":19.985,"t":"2026-10-12T17:30:00Z","v":12663,"vw":19.986628},{"c":20,"h":20.03,"l":19.98,"n":280,"o":20,"t":"2026-10-12T17:45:00Z","v":13646,"vw":20.001822},{"c":20.05,"h":20.0635,"l":20.01,"n":166,"o":20.01,"t":"2026-10-12T18:00:00Z","v":10232,"vw":20.043508},{"c":20.14,"h":20.21,"l":20.0761,"n":532,"o":20.0799,"t":"2026-10-12T18:15:00Z","v":31497,"vw":20.136154},{"c":20.08,"h":20.14,"l":20.05,"n":355,"o":20.14,"t":"2026-10-12T18:30:00Z","v":19597,"vw":20.100431},{"c":20.06,"h":20.075,"l":20.025,"n":415,"o":20.075,"t":"2026-10-12T18:45:00Z","v":15237,"vw":20.049035},{"c":20.06,"h":20.075,"l":20.045,"n":499,"o":20.055,"t":"2026-10-12T19:00:00Z","v":22994,"vw":20.055268},{"c":20.02,"h":20.07,"l":19.9601,"n":723,"o":20.06,"t":"2026-10-12T19:15:00Z","v":49530,"vw":20.007205},{"c":20,"h":20.1,"l":19.98,"n":856,"o":20.02,"t":"2026-10-12T19:30:00Z","v":54345,"vw":20.03564},{"c":19.79,"h":20.015,"l":19.695,"n":2086,"o":20.015,"t":"2026-10-12T19:45:00Z","v":182721,"vw":19.858378},{"c":19.6,"h":19.77,"l":19.6,"n":9,"o":19.77,"t":"2026-10-12T20:00:00Z","v":78672,"vw":19.759182},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-12T20:15:00Z","v":15107,"vw":19.77},{"c":19.91,"h":20.17,"l":19.72,"n":23,"o":19.91,"t":"2026-10-13T13:30:00Z","v":1525,"vw":19.918037},{"c":19.99,"h":20.04,"l":19.85,"n":15,"o":19.91,"t":"2026-10-13T13:45:00Z","v":906,"vw":19.938572},{"c":19.885,"h":19.99,"l":19.78,"n":125,"o":19.835,"t":"2026-10-13T14:00:00Z","v":9848,"vw":19.871169},{"c":19.62,"h":19.79,"l":19.62,"n":184,"o":19.79,"t":"2026-10-13T14:15:00Z","v":20594,"vw":19.700063},{"c":19.43,"h":19.66,"l":19.42,"n":138,"o":19.63,"t":"2026-10-13T14:30:00Z","v":7516,"vw":19.505544},{"c":19.59,"h":19.61,"l":19.41,"n":270,"o":19.46,"t":"2026-10-13T14:45:00Z","v":47518,"vw":19.518845},{"c":19.64,"h":19.7,"l":19.51,"n":322,"o":19.59,"t":"2026-10-13T15:00:00Z","v":25030,"vw":19.608579},{"c":19.66,"h":19.72,"l":19.59,"n":177,"o":19.6214,"t":"2026-10-13T15:15:00Z","v":8505,"vw":19.671948},{"c":20.2,"h":20.31,"l":19.68,"n":376,"o":19.68,"t":"2026-10-13T15:30:00Z","v":49001,"vw":20.11515},{"c":20.185,"h":20.27,"l":19.98,"n":340,"o":20.24,"t":"2026-10-13T15:45:00Z","v":29867,"vw":20.152514},{"c":20.06,"h":20.2,"l":20.035,"n":277,"o":20.175,"t":"2026-10-13T16:00:00Z","v":15728,"vw":20.105853},{"c":20.02,"h":20.09,"l":20.01,"n":237,"o":20.06,"t":"2026-10-13T16:15:00Z","v":9912,"vw":20.055561},{"c":20.05,"h":20.09,"l":19.95,"n":423,"o":20.005,"t":"2026-10-13T16:30:00Z","v":27424,"vw":20.017713},{"c":20.11,"h":20.12,"l":20.0201,"n":194,"o":20.08,"t":"2026-10-13T16:45:00Z","v":8800,"vw":20.068205},{"c":20.06,"h":20.13,"l":19.94,"n":263,"o":20.13,"t":"2026-10-13T17:00:00Z","v":19141,"vw":20.01917},{"c":20.0422,"h":20.1,"l":20.035,"n":172,"o":20.06,"t":"2026-10-13T17:15:00Z","v":9667,"vw":20.060379},{"c":20.26,"h":20.26,"l":20.04,"n":311,"o":20.04,"t":"2026-10-13T17:30:00Z","v":21626,"vw":20.137229},{"c":20.25,"h":20.28,"l":20.2,"n":212,"o":20.28,"t":"2026-10-13T17:45:00Z","v":9675,"vw":20.233675},{"c":20.24,"h":20.32,"l":20.235,"n":345,"o":20.27,"t":"2026-10-13T18:00:00Z","v":16269,"vw":20.281637},{"c":20.25,"h":20.275,"l":20.19,"n":320,"o":20.235,"t":"2026-10-13T18:15:00Z","v":17368,"vw":20.227903},{"c":20.285,"h":20.3,"l":20.195,"n":280,"o":20.26,"t":"2026-10-13T18:30:00Z","v":16242,"vw":20.262583},{"c":20.32,"h":20.37,"l":20.29,"n":256,"o":20.3,"t":"2026-10-13T18:45:00Z","v":19089,"vw":20.338722},{"c":20.355,"h":20.45,"l":20.32,"n":473,"o":20.32,"t":"2026-10-13T19:00:00Z","v":38369,"vw":20.376222},{"c":20.41,"h":20.43,"l":20.325,"n":359,"o":20.385,"t":"2026-10-13T19:15:00Z","v":22025,"vw":20.383217},{"c":20.415,"h":20.46,"l":20.4,"n":528,"o":20.43,"t":"2026-10-13T19:30:00Z","v":31370,"vw":20.424535},{"c":20.275,"h":20.415,"l":20.25,"n":1929,"o":20.415,"t":"2026-10-13T19:45:00Z","v":104696,"vw":20.306891},{"c":20.27,"h":20.27,"l":20.27,"n":17,"o":20.27,"t":"2026-10-13T20:00:00Z","v":74233,"vw":20.27},{"c":19.58,"h":20.31,"l":19.58,"n":71,"o":20.18,"t":"2026-10-14T13:30:00Z","v":6658,"vw":20.003822},{"c":20.06,"h":20.21,"l":19.55,"n":202,"o":19.55,"t":"2026-10-14T13:45:00Z","v":56630,"vw":19.878638},{"c":19.97,"h":20.14,"l":19.955,"n":151,"o":20.06,"t":"2026-10-14T14:00:00Z","v":10401,"vw":20.045695},{"c":19.78,"h":20.03,"l":19.7,"n":74,"o":20.03,"t":"2026-10-14T14:15:00Z","v":14933,"vw":19.856683},{"c":20.17,"h":20.21,"l":19.77,"n":233,"o":19.78,"t":"2026-10-14T14:30:00Z","v":22874,"vw":20.015592},{"c":20.1,"h":20.17,"l":20,"n":94,"o":20,"t":"2026-10-14T14:45:00Z","v":4993,"vw":20.120403},{"c":20.09,"h":20.11,"l":20.02,"n":145,"o":20.095,"t":"2026-10-14T15:00:00Z","v":7572,"vw":20.069717},{"c":20.12,"h":20.17,"l":20.06,"n":195,"o":20.1,"t":"2026-10-14T15:15:00Z","v":10927,"vw":20.121221},{"c":20.1,"h":20.14,"l":20.05,"n":191,"o":20.12,"t":"2026-10-14T15:30:00Z","v":11457,"vw":20.098508},{"c":20.11,"h":20.13,"l":20.065,"n":175,"o":20.1,"t":"2026-10-14T15:45:00Z","v":9139,"vw":20.087807},{"c":20.19,"h":20.19,"l":20.08,"n":144,"o":20.11,"t":"2026-10-14T16:00:00Z","v":5955,"vw":20.142523},{"c":20.235,"h":20.235,"l":20.135,"n":166,"o":20.17,"t":"2026-10-14T16:15:00Z","v":12198,"vw":20.170574},{"c":20.24,"h":20.33,"l":20.235,"n":194,"o":20.26,"t":"2026-10-14T16:30:00Z","v":12147,"vw":20.281463},{"c":20.17,"h":20.27,"l":20.16,"n":142,"o":20.26,"t":"2026-10-14T16:45:00Z","v":7480,"vw":20.21345},{"c":20.135,"h":20.19,"l":20.115,"n":224,"o":20.17,"t":"2026-10-14T17:00:00Z","v":10384,"vw":20.152526},{"c":20.225,"h":20.225,"l":20.13,"n":151,"o":20.135,"t":"2026-10-14T17:15:00Z","v":7282,"vw":20.173557},{"c":20.23,"h":20.26,"l":20.17,"n":215,"o":20.23,"t":"2026-10-14T17:30:00Z","v":11719,"vw":20.204549},{"c":20.21,"h":20.255,"l":20.2,"n":152,"o":20.235,"t":"2026-10-14T17:45:00Z","v":8582,"vw":20.228595},{"c":20.22,"h":20.24,"l":20.16,"n":404,"o":20.19,"t":"2026-10-14T18:00:00Z","v":21096,"vw":20.207457},{"c":20.16,"h":20.25,"l":20.16,"n":282,"o":20.22,"t":"2026-10-14T18:15:00Z","v":13033,"vw":20.222414},{"c":20.2,"h":20.2,"l":20.115,"n":224,"o":20.155,"t":"2026-10-14T18:30:00Z","v":12288,"vw":20.162448},{"c":20.24,"h":20.27,"l":20.2,"n":181,"o":20.21,"t":"2026-10-14T18:45:00Z","v":10329,"vw":20.240419},{"c":20.23,"h":20.28,"l":20.22,"n":293,"o":20.235,"t":"2026-10-14T19:00:00Z","v":15655,"vw":20.248343},{"c":20.31,"h":20.32,"l":20.22,"n":232,"o":20.22,"t":"2026-10-14T19:15:00Z","v":9322,"vw":20.270977},{"c":20.145,"h":20.38,"l":20.14,"n":524,"o":20.31,"t":"2026-10-14T19:30:00Z","v":31234,"vw":20.263204},{"c":20.08,"h":20.17,"l":20.05,"n":1567,"o":20.14,"t":"2026-10-14T19:45:00Z","v":85875,"vw":20.104217},{"c":20.07,"h":20.07,"l":20.07,"n":11,"o":20.07,"t":"2026-10-14T20:00:00Z","v":77025,"vw":20.07},{"c":20.33,"h":20.4,"l":20.14,"n":65,"o":20.4,"t":"2026-10-15T13:30:00Z","v":3269,"vw":20.355518},{"c":20.515,"h":20.515,"l":20.19,"n":122,"o":20.21,"t":"2026-10-15T13:45:00Z","v":7149,"vw":20.387247},{"c":20.72,"h":20.83,"l":20.6,"n":190,"o":20.62,"t":"2026-10-15T14:00:00Z","v":7880,"vw":20.756315},{"c":20.705,"h":20.83,"l":20.59,"n":181,"o":20.745,"t":"2026-10-15T14:15:00Z","v":13365,"vw":20.733809},{"c":20.72,"h":20.83,"l":20.7,"n":309,"o":20.705,"t":"2026-10-15T14:30:00Z","v":18383,"vw":20.76751},{"c":20.72,"h":20.74,"l":20.665,"n":270,"o":20.68,"t":"2026-10-15T14:45:00Z","v":10639,"vw":20.703652},{"c":20.985,"h":21.055,"l":20.71,"n":234,"o":20.71,"t":"2026-10-15T15:00:00Z","v":9652,"vw":20.819834},{"c":21.15,"h":21.17,"l":20.98,"n":186,"o":21.06,"t":"2026-10-15T15:15:00Z","v":8690,"vw":21.091371},{"c":21.04,"h":21.17,"l":21.04,"n":246,"o":21.16,"t":"2026-10-15T15:30:00Z","v":10025,"vw":21.088462},{"c":20.99,"h":21.13,"l":20.99,"n":236,"o":21.04,"t":"2026-10-15T15:45:00Z","v":16590,"vw":21.072297},{"c":21.01,"h":21.02,"l":20.945,"n":185,"o":21.02,"t":"2026-10-15T16:00:00Z","v":8773,"vw":20.976331},{"c":21.03,"h":21.085,"l":20.96,"n":158,"o":21.01,"t":"2026-10-15T16:15:00Z","v":6973,"vw":21.003068},{"c":21.025,"h":21.07,"l":20.9502,"n":151,"o":21.035,"t":"2026-10-15T16:30:00Z","v":12387,"vw":20.981869},{"c":21,"h":21.025,"l":20.95,"n":154,"o":21.025,"t":"2026-10-15T16:45:00Z","v":7287,"vw":20.999222},{"c":20.92,"h":21.06,"l":20.92,"n":240,"o":21.01,"t":"2026-10-15T17:00:00Z","v":10562,"vw":20.970988},{"c":20.835,"h":20.9,"l":20.82,"n":187,"o":20.9,"t":"2026-10-15T17:15:00Z","v":11956,"vw":20.867755},{"c":20.76,"h":20.85,"l":20.74,"n":211,"o":20.815,"t":"2026-10-15T17:30:00Z","v":10307,"vw":20.807939},{"c":20.82,"h":20.82,"l":20.73,"n":250,"o":20.75,"t":"2026-10-15T17:45:00Z","v":9481,"vw":20.782424},{"c":20.75,"h":20.85,"l":20.75,"n":162,"o":20.82,"t":"2026-10-15T18:00:00Z","v":7950,"vw":20.791998},{"c":20.77,"h":20.77,"l":20.73,"n":227,"o":20.75,"t":"2026-10-15T18:15:00Z","v":10382,"vw":20.746569},{"c":20.78,"h":20.79,"l":20.76,"n":196,"o":20.78,"t":"2026-10-15T18:30:00Z","v":10266,"vw":20.774371},{"c":20.66,"h":20.84,"l":20.645,"n":284,"o":20.79,"t":"2026-10-15T18:45:00Z","v":14632,"vw":20.710059},{"c":20.66,"h":20.705,"l":20.655,"n":167,"o":20.665,"t":"2026-10-15T19:00:00Z","v":7827,"vw":20.68819},{"c":20.655,"h":20.76,"l":20.65,"n":221,"o":20.68,"t":"2026-10-15T19:15:00Z","v":10307,"vw":20.69021},{"c":20.62,"h":20.66,"l":20.49,"n":500,"o":20.655,"t":"2026-10-15T19:30:00Z","v":26898,"vw":20.578783},{"c":20.6,"h":20.7,"l":20.56,"n":1692,"o":20.63,"t":"2026-10-15T19:45:00Z","v":99734,"vw":20.61213},{"c":20.62,"h":20.62,"l":20.6,"n":16,"o":20.6,"t":"2026-10-15T20:00:00Z","v":46877,"vw":20.600369},{"c":20.645,"h":20.89,"l":20.61,"n":41,"o":20.64,"t":"2026-10-16T13:30:00Z","v":5429,"vw":20.660428},{"c":20.78,"h":20.8,"l":20.58,"n":116,"o":20.65,"t":"2026-10-16T13:45:00Z","v":9691,"vw":20.67912},{"c":20.6489,"h":20.79,"l":20.62,"n":102,"o":20.76,"t":"2026-10-16T14:00:00Z","v":5462,"vw":20.684806},{"c":20.625,"h":20.97,"l":20.625,"n":223,"o":20.65,"t":"2026-10-16T14:15:00Z","v":29826,"vw":20.770803},{"c":20.7032,"h":20.8,"l":20.66,"n":76,"o":20.665,"t":"2026-10-16T14:30:00Z","v":3491,"vw":20.727652},{"c":20.77,"h":20.93,"l":20.7199,"n":165,"o":20.73,"t":"2026-10-16T14:45:00Z","v":18135,"vw":20.801083},{"c":20.94,"h":20.94,"l":20.77,"n":159,"o":20.77,"t":"2026-10-16T15:00:00Z","v":8861,"vw":20.81819},{"c":20.915,"h":20.945,"l":20.85,"n":115,"o":20.91,"t":"2026-10-16T15:15:00Z","v":5976,"vw":20.912147},{"c":20.86,"h":20.9999,"l":20.84,"n":133,"o":20.915,"t":"2026-10-16T15:30:00Z","v":8722,"vw":20.900456},{"c":20.89,"h":20.89,"l":20.805,"n":153,"o":20.845,"t":"2026-10-16T15:45:00Z","v":8849,"vw":20.843883},{"c":20.895,"h":20.895,"l":20.81,"n":105,"o":20.87,"t":"2026-10-16T16:00:00Z","v":5769,"vw":20.864796},{"c":20.88,"h":20.97,"l":20.84,"n":287,"o":20.9,"t":"2026-10-16T16:15:00Z","v":19803,"vw":20.916319},{"c":20.82,"h":20.885,"l":20.76,"n":218,"o":20.885,"t":"2026-10-16T16:30:00Z","v":13456,"vw":20.80829},{"c":20.78,"h":20.84,"l":20.76,"n":112,"o":20.83,"t":"2026-10-16T16:45:00Z","v":6363,"vw":20.793085},{"c":20.8,"h":20.8,"l":20.68,"n":193,"o":20.77,"t":"2026-10-16T17:00:00Z","v":10562,"vw":20.75508},{"c":20.725,"h":20.8,"l":20.71,"n":224,"o":20.8,"t":"2026-10-16T17:15:00Z","v":11148,"vw":20.774674},{"c":20.81,"h":20.86,"l":20.725,"n":205,"o":20.725,"t":"2026-10-16T17:30:00Z","v":14187,"vw":20.811436},{"c":20.7,"h":20.8,"l":20.69,"n":174,"o":20.78,"t":"2026-10-16T17:45:00Z","v":9138,"vw":20.739574},{"c":20.67,"h":20.74,"l":20.66,"n":241,"o":20.69,"t":"2026-10-16T18:00:00Z","v":9034,"vw":20.703489},{"c":20.65,"h":20.67,"l":20.6,"n":268,"o":20.66,"t":"2026-10-16T18:15:00Z","v":14965,"vw":20.6354},{"c":20.64,"h":20.64,"l":20.6,"n":202,"o":20.63,"t":"2026-10-16T18:30:00Z","v":10596,"vw":20.612414},{"c":20.65,"h":20.65,"l":20.62,"n":315,"o":20.648,"t":"2026-10-16T18:45:00Z","v":15635,"vw":20.641118},{"c":20.8,"h":20.8,"l":20.54,"n":297,"o":20.65,"t":"2026-10-16T19:00:00Z","v":26328,"vw":20.639356},{"c":20.8,"h":20.85,"l":20.735,"n":497,"o":20.8,"t":"2026-10-16T19:15:00Z","v":33020,"vw":20.795711},{"c":20.73,"h":20.82,"l":20.68,"n":495,"o":20.79,"t":"2026-10-16T19:30:00Z","v":32202,"vw":20.745243},{"c":20.79,"h":20.79,"l":20.64,"n":1511,"o":20.76,"t":"2026-10-16T19:45:00Z","v":86349,"vw":20.728312},{"c":20.75,"h":20.75,"l":20.75,"n":13,"o":20.75,"t":"2026-10-16T20:00:00Z","v":66398,"vw":20.75},{"c":20.595,"h":20.97,"l":20.57,"n":178,"o":20.97,"t":"2026-10-19T13:30:00Z","v":11466,"vw":20.645824},{"c":20.53,"h":20.673,"l":20.36,"n":62,"o":20.57,"t":"2026-10-19T13:45:00Z","v":3505,"vw":20.551752},{"c":20.63,"h":20.64,"l":20.5,"n":134,"o":20.5,"t":"2026-10-19T14:00:00Z","v":13352,"vw":20.622837},{"c":20.68,"h":20.81,"l":20.64,"n":182,"o":20.64,"t":"2026-10-19T14:15:00Z","v":11408,"vw":20.683995},{"c":20.675,"h":20.6935,"l":20.61,"n":57,"o":20.685,"t":"2026-10-19T14:30:00Z","v":2505,"vw":20.678933},{"c":20.655,"h":20.73,"l":20.655,"n":139,"o":20.675,"t":"2026-10-19T14:45:00Z","v":5539,"vw":20.679674},{"c":20.685,"h":20.7,"l":20.65,"n":166,"o":20.655,"t":"2026-10-19T15:00:00Z","v":7072,"vw":20.674823},{"c":20.685,"h":20.685,"l":20.6501,"n":80,"o":20.6501,"t":"2026-10-19T15:15:00Z","v":3015,"vw":20.676384},{"c":20.705,"h":20.75,"l":20.65,"n":217,"o":20.67,"t":"2026-10-19T15:30:00Z","v":9878,"vw":20.704311},{"c":20.755,"h":20.78,"l":20.68,"n":155,"o":20.68,"t":"2026-10-19T15:45:00Z","v":4347,"vw":20.722463},{"c":20.59,"h":20.74,"l":20.59,"n":388,"o":20.72,"t":"2026-10-19T16:00:00Z","v":20563,"vw":20.697678},{"c":20.62,"h":20.665,"l":20.6,"n":166,"o":20.6,"t":"2026-10-19T16:15:00Z","v":7763,"vw":20.643477},{"c":20.74,"h":20.75,"l":20.65,"n":213,"o":20.65,"t":"2026-10-19T16:30:00Z","v":10798,"vw":20.691105},{"c":20.74,"h":20.74,"l":20.68,"n":99,"o":20.69,"t":"2026-10-19T16:45:00Z","v":2755,"vw":20.712632},{"c":20.8,"h":20.8,"l":20.68,"n":231,"o":20.72,"t":"2026-10-19T17:00:00Z","v":7476,"vw":20.72631},{"c":20.76,"h":20.82,"l":20.7,"n":152,"o":20.82,"t":"2026-10-19T17:15:00Z","v":9207,"vw":20.759813},{"c":20.71,"h":20.835,"l":20.68,"n":357,"o":20.76,"t":"2026-10-19T17:30:00Z","v":20998,"vw":20.751746},{"c":20.65,"h":20.735,"l":20.65,"n":192,"o":20.7,"t":"2026-10-19T17:45:00Z","v":8170,"vw":20.700725},{"c":20.75,"h":20.78,"l":20.66,"n":183,"o":20.665,"t":"2026-10-19T18:00:00Z","v":8593,"vw":20.704742},{"c":20.765,"h":20.82,"l":20.72,"n":289,"o":20.75,"t":"2026-10-19T18:15:00Z","v":12404,"vw":20.761751},{"c":20.815,"h":20.825,"l":20.73,"n":231,"o":20.74,"t":"2026-10-19T18:30:00Z","v":11296,"vw":20.791508},{"c":20.73,"h":20.84,"l":20.73,"n":329,"o":20.81,"t":"2026-10-19T18:45:00Z","v":12964,"vw":20.7798},{"c":20.66,"h":20.725,"l":20.66,"n":362,"o":20.72,"t":"2026-10-19T19:00:00Z","v":13145,"vw":20.699312},{"c":20.605,"h":20.68,"l":20.58,"n":223,"o":20.67,"t":"2026-10-19T19:15:00Z","v":9037,"vw":20.643761},{"c":20.54,"h":20.605,"l":20.505,"n":403,"o":20.605,"t":"2026-10-19T19:30:00Z","v":16248,"vw":20.553036},{"c":20.53,"h":20.58,"l":20.45,"n":1018,"o":20.54,"t":"2026-10-19T19:45:00Z","v":46672,"vw":20.5249},{"c":20.51,"h":20.51,"l":20.51,"n":13,"o":20.51,"t":"2026-10-19T20:00:00Z","v":54774,"vw":20.51},{"c":20.6,"h":21.105,"l":20.51,"n":32,"o":20.67,"t":"2026-10-20T13:30:00Z","v":2411,"vw":20.827875},{"c":20.66,"h":20.82,"l":20.54,"n":70,"o":20.54,"t":"2026-10-20T13:45:00Z","v":4661,"vw":20.724999},{"c":20.63,"h":20.68,"l":20.565,"n":95,"o":20.68,"t":"2026-10-20T14:00:00Z","v":4735,"vw":20.599436},{"c":20.92,"h":20.95,"l":20.67,"n":187,"o":20.67,"t":"2026-10-20T14:15:00Z","v":9101,"vw":20.781264},{"c":20.86,"h":20.9525,"l":20.86,"n":142,"o":20.9525,"t":"2026-10-20T14:30:00Z","v":8458,"vw":20.920656},{"c":20.71,"h":20.86,"l":20.705,"n":198,"o":20.86,"t":"2026-10-20T14:45:00Z","v":9274,"vw":20.767961},{"c":20.83,"h":20.9602,"l":20.74,"n":128,"o":20.74,"t":"2026-10-20T15:00:00Z","v":7556,"vw":20.83338},{"c":20.88,"h":20.93,"l":20.85,"n":68,"o":20.9,"t":"2026-10-20T15:15:00Z","v":4397,"vw":20.904481},{"c":20.86,"h":20.93,"l":20.705,"n":441,"o":20.87,"t":"2026-10-20T15:30:00Z","v":48358,"vw":20.81984},{"c":20.7,"h":20.79,"l":20.695,"n":100,"o":20.79,"t":"2026-10-20T15:45:00Z","v":3440,"vw":20.757692},{"c":20.565,"h":20.715,"l":20.56,"n":285,"o":20.715,"t":"2026-10-20T16:00:00Z","v":25853,"vw":20.63212},{"c":20.63,"h":20.65,"l":20.52,"n":181,"o":20.52,"t":"2026-10-20T16:15:00Z","v":29743,"vw":20.577395},{"c":20.765,"h":20.805,"l":20.65,"n":161,"o":20.67,"t":"2026-10-20T16:30:00Z","v":7232,"vw":20.742946},{"c":20.715,"h":20.765,"l":20.68,"n":188,"o":20.74,"t":"2026-10-20T16:45:00Z","v":8931,"vw":20.716987},{"c":20.7,"h":20.72,"l":20.66,"n":91,"o":20.67,"t":"2026-10-20T17:00:00Z","v":4531,"vw":20.685692},{"c":20.64,"h":20.715,"l":20.64,"n":263,"o":20.715,"t":"2026-10-20T17:15:00Z","v":8608,"vw":20.671782},{"c":20.46,"h":20.65,"l":20.45,"n":165,"o":20.65,"t":"2026-10-20T17:30:00Z","v":18098,"vw":20.50582},{"c":20.42,"h":20.495,"l":20.42,"n":122,"o":20.495,"t":"2026-10-20T17:45:00Z","v":4116,"vw":20.44397},{"c":20.3,"h":20.46,"l":20.3,"n":366,"o":20.45,"t":"2026-10-20T18:00:00Z","v":33179,"vw":20.383429},{"c":20.295,"h":20.305,"l":20.24,"n":207,"o":20.27,"t":"2026-10-20T18:15:00Z","v":7662,"vw":20.274068},{"c":20.27,"h":20.34,"l":20.23,"n":373,"o":20.29,"t":"2026-10-20T18:30:00Z","v":39670,"vw":20.279666},{"c":20.43,"h":20.455,"l":20.3,"n":366,"o":20.3,"t":"2026-10-20T18:45:00Z","v":30018,"vw":20.36712},{"c":20.395,"h":20.51,"l":20.37,"n":337,"o":20.42,"t":"2026-10-20T19:00:00Z","v":17232,"vw":20.451259},{"c":20.39,"h":20.425,"l":20.35,"n":446,"o":20.4001,"t":"2026-10-20T19:15:00Z","v":28644,"vw":20.387121},{"c":20.39,"h":20.47,"l":20.35,"n":458,"o":20.395,"t":"2026-10-20T19:30:00Z","v":30594,"vw":20.404118},{"c":20.4,"h":20.46,"l":20.33,"n":952,"o":20.35,"t":"2026-10-20T19:45:00Z","v":63905,"vw":20.374039},{"c":20.39,"h":20.39,"l":20.39,"n":21,"o":20.39,"t":"2026-10-20T20:00:00Z","v":67667,"vw":20.39},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-10-20T20:15:00Z","v":9690,"vw":20.39},{"c":19.99,"h":20.47,"l":19.985,"n":37,"o":20.17,"t":"2026-10-21T13:30:00Z","v":2900,"vw":20.169905},{"c":19.89,"h":20.355,"l":19.89,"n":24,"o":20.12,"t":"2026-10-21T13:45:00Z","v":1940,"vw":20.120276},{"c":20.21,"h":20.31,"l":19.96,"n":145,"o":20.01,"t":"2026-10-21T14:00:00Z","v":8379,"vw":20.164776},{"c":20.075,"h":20.14,"l":19.96,"n":261,"o":20.13,"t":"2026-10-21T14:15:00Z","v":14690,"vw":20.060649},{"c":20.05,"h":20.1,"l":20,"n":284,"o":20.02,"t":"2026-10-21T14:30:00Z","v":18794,"vw":20.021992},{"c":20.04,"h":20.2,"l":20.04,"n":130,"o":20.055,"t":"2026-10-21T14:45:00Z","v":6741,"vw":20.103139},{"c":20.14,"h":20.16,"l":20,"n":134,"o":20.06,"t":"2026-10-21T15:00:00Z","v":9990,"vw":20.045978},{"c":19.95,"h":20.075,"l":19.95,"n":107,"o":20.075,"t":"2026-10-21T15:15:00Z","v":5787,"vw":20.0178},{"c":19.95,"h":19.99,"l":19.95,"n":73,"o":19.97,"t":"2026-10-21T15:30:00Z","v":2861,"vw":19.972405},{"c":19.99,"h":20,"l":19.93,"n":205,"o":19.97,"t":"2026-10-21T15:45:00Z","v":8810,"vw":19.968854},{"c":20.02,"h":20.06,"l":20,"n":86,"o":20.01,"t":"2026-10-21T16:00:00Z","v":5506,"vw":20.029361},{"c":20.06,"h":20.06,"l":19.95,"n":104,"o":20.01,"t":"2026-10-21T16:15:00Z","v":5585,"vw":19.993762},{"c":20.005,"h":20.005,"l":20,"n":59,"o":20,"t":"2026-10-21T16:30:00Z","v":2996,"vw":20.004788},{"c":19.83,"h":20,"l":19.8,"n":272,"o":20,"t":"2026-10-21T16:45:00Z","v":14077,"vw":19.916908},{"c":19.69,"h":19.83,"l":19.69,"n":174,"o":19.83,"t":"2026-10-21T17:00:00Z","v":8918,"vw":19.779082},{"c":19.77,"h":19.8,"l":19.56,"n":223,"o":19.652,"t":"2026-10-21T17:15:00Z","v":11806,"vw":19.663946},{"c":19.75,"h":19.81,"l":19.68,"n":391,"o":19.77,"t":"2026-10-21T17:30:00Z","v":22607,"vw":19.74258},{"c":19.8,"h":19.84,"l":19.76,"n":190,"o":19.78,"t":"2026-10-21T17:45:00Z","v":10469,"vw":19.806491},{"c":19.75,"h":19.82,"l":19.75,"n":105,"o":19.785,"t":"2026-10-21T18:00:00Z","v":7202,"vw":19.773221},{"c":19.84,"h":19.91,"l":19.76,"n":396,"o":19.76,"t":"2026-10-21T18:15:00Z","v":19081,"vw":19.848208},{"c":19.81,"h":19.84,"l":19.77,"n":198,"o":19.84,"t":"2026-10-21T18:30:00Z","v":9281,"vw":19.807965},{"c":19.67,"h":19.84,"l":19.67,"n":213,"o":19.81,"t":"2026-10-21T18:45:00Z","v":13183,"vw":19.707239},{"c":19.83,"h":19.87,"l":19.7,"n":218,"o":19.71,"t":"2026-10-21T19:00:00Z","v":9436,"vw":19.781152},{"c":19.895,"h":19.93,"l":19.81,"n":509,"o":19.83,"t":"2026-10-21T19:15:00Z","v":28772,"vw":19.88577},{"c":19.965,"h":20,"l":19.895,"n":341,"o":19.895,"t":"2026-10-21T19:30:00Z","v":21214,"vw":19.972398},{"c":20.06,"h":20.21,"l":19.99,"n":2446,"o":19.99,"t":"2026-10-21T19:45:00Z","v":137946,"vw":20.085493},{"c":20.25,"h":20.25,"l":20.05,"n":13,"o":20.05,"t":"2026-10-21T20:00:00Z","v":41658,"vw":20.050482},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-21T21:00:00Z","v":562,"vw":20.12},{"c":19.9,"h":19.9,"l":19.9,"n":5,"o":19.9,"t":"2026-10-22T10:00:00Z","v":1002,"vw":19.9},{"c":20.61,"h":20.61,"l":20.14,"n":70,"o":20.14,"t":"2026-10-22T13:30:00Z","v":6356,"vw":20.283312},{"c":20.9,"h":20.9,"l":20.49,"n":72,"o":20.68,"t":"2026-10-22T13:45:00Z","v":4544,"vw":20.570663},{"c":20.835,"h":21,"l":20.79,"n":76,"o":20.9,"t":"2026-10-22T14:00:00Z","v":3044,"vw":20.853907},{"c":20.8,"h":21.11,"l":20.79,"n":225,"o":20.91,"t":"2026-10-22T14:15:00Z","v":13846,"vw":20.934336},{"c":20.715,"h":20.82,"l":20.66,"n":225,"o":20.81,"t":"2026-10-22T14:30:00Z","v":11711,"vw":20.737666},{"c":20.77,"h":20.78,"l":20.7,"n":132,"o":20.715,"t":"2026-10-22T14:45:00Z","v":5280,"vw":20.742237},{"c":20.86,"h":20.87,"l":20.74,"n":113,"o":20.78,"t":"2026-10-22T15:00:00Z","v":4465,"vw":20.77885},{"c":20.76,"h":20.85,"l":20.735,"n":167,"o":20.85,"t":"2026-10-22T15:15:00Z","v":6814,"vw":20.782033},{"c":20.73,"h":20.82,"l":20.66,"n":331,"o":20.765,"t":"2026-10-22T15:30:00Z","v":15489,"vw":20.743112},{"c":20.9,"h":20.93,"l":20.73,"n":244,"o":20.73,"t":"2026-10-22T15:45:00Z","v":7163,"vw":20.86471},{"c":20.89,"h":20.955,"l":20.86,"n":283,"o":20.92,"t":"2026-10-22T16:00:00Z","v":15359,"vw":20.918571},{"c":20.995,"h":21.02,"l":20.84,"n":310,"o":20.905,"t":"2026-10-22T16:15:00Z","v":20961,"vw":20.943096},{"c":21.04,"h":21.07,"l":20.96,"n":429,"o":20.995,"t":"2026-10-22T16:30:00Z","v":26115,"vw":21.01947},{"c":21.1,"h":21.1,"l":20.995,"n":224,"o":21.05,"t":"2026-10-22T16:45:00Z","v":8477,"vw":21.050833},{"c":21.13,"h":21.14,"l":21.08,"n":124,"o":21.14,"t":"2026-10-22T17:00:00Z","v":7352,"vw":21.10979},{"c":21.32,"h":21.335,"l":21.08,"n":354,"o":21.14,"t":"2026-10-22T17:15:00Z","v":19497,"vw":21.203117},{"c":21.31,"h":21.325,"l":21.28,"n":120,"o":21.32,"t":"2026-10-22T17:30:00Z","v":7207,"vw":21.298208},{"c":21.31,"h":21.31,"l":21.18,"n":307,"o":21.31,"t":"2026-10-22T17:45:00Z","v":16883,"vw":21.249771},{"c":21.45,"h":21.48,"l":21.31,"n":320,"o":21.33,"t":"2026-10-22T18:00:00Z","v":16795,"vw":21.410873},{"c":21.36,"h":21.465,"l":21.34,"n":245,"o":21.465,"t":"2026-10-22T18:15:00Z","v":15129,"vw":21.396613},{"c":21.39,"h":21.39,"l":21.3,"n":273,"o":21.36,"t":"2026-10-22T18:30:00Z","v":15770,"vw":21.342004},{"c":21.435,"h":21.465,"l":21.395,"n":314,"o":21.395,"t":"2026-10-22T18:45:00Z","v":13256,"vw":21.428899},{"c":21.44,"h":21.49,"l":21.41,"n":300,"o":21.43,"t":"2026-10-22T19:00:00Z","v":16809,"vw":21.439832},{"c":21.375,"h":21.46,"l":21.375,"n":294,"o":21.45,"t":"2026-10-22T19:15:00Z","v":14319,"vw":21.421895},{"c":21.35,"h":21.405,"l":21.34,"n":510,"o":21.39,"t":"2026-10-22T19:30:00Z","v":26471,"vw":21.379658},{"c":21.5,"h":21.55,"l":21.32,"n":1704,"o":21.365,"t":"2026-10-22T19:45:00Z","v":107821,"vw":21.455704},{"c":21.48,"h":21.48,"l":21.48,"n":8,"o":21.48,"t":"2026-10-22T20:00:00Z","v":67612,"vw":21.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.075,"strike":27.113036557301285,"iv":1.121893290853497,"gamma":0.05352653802441534,"theta":-0.040733649663235075,"vega":0.020899674524609033,"rho":0.004195012334267258,"breakevenPct":31.229220471607473},{"delta":0.35,"premium":0.643445703541016,"strike":23.12367697191746,"iv":0.5040136428289641,"gamma":0.14380821698153362,"theta":-0.02024797448193512,"vega":0.022384759243290555,"rho":0.005274548278768399,"breakevenPct":10.647684708838346},{"delta":0.4,"premium":0.5819379638353089,"strike":22.30944659573184,"iv":0.3483343327260006,"gamma":0.1663178980801411,"theta":-0.014186956868872029,"vega":0.02141622353660724,"rho":0.006148490533598933,"breakevenPct":6.570691618096593},{"delta":0.45,"premium":0.6751307224843979,"strike":22.092719250036286,"iv":0.332509038738951,"gamma":0.16194309533238013,"theta":-0.013268511216763167,"vega":0.020147809165679383,"rho":0.006934382192219148,"breakevenPct":5.995577153262018},{"delta":0.5,"premium":0.7683234811334867,"strike":21.87599190434073,"iv":0.31668374475190136,"gamma":0.15756829258461913,"theta":-0.012350065564654306,"vega":0.01887939479475153,"rho":0.007720273850839364,"breakevenPct":5.420462688427444},{"delta":0.55,"premium":0.8615162397825756,"strike":21.659264558645173,"iv":0.30085845076485174,"gamma":0.15319348983685815,"theta":-0.011431619912545442,"vega":0.01761098042382367,"rho":0.00850616550945958,"breakevenPct":4.845348223592867},{"delta":0.6,"premium":0.9547089984316643,"strike":21.442537212949617,"iv":0.28503315677780217,"gamma":0.14881868708909715,"theta":-0.010513174260436582,"vega":0.016342566052895816,"rho":0.009292057168079796,"breakevenPct":4.270233758758293},{"delta":0.65,"premium":1.0479017570807534,"strike":21.22580986725406,"iv":0.26920786279075254,"gamma":0.14444388434133615,"theta":-0.009594728608327718,"vega":0.015074151681967955,"rho":0.010077948826700012,"breakevenPct":3.6951192939237174},{"delta":0.7,"premium":1.1410945157298422,"strike":21.009082521558508,"iv":0.25338256880370297,"gamma":0.14006908159357517,"theta":-0.00867628295621886,"vega":0.013805737311040102,"rho":0.010863840485320226,"breakevenPct":3.1200048290891433},{"delta":0.75,"premium":1.234287274378931,"strike":20.79235517586295,"iv":0.23755727481665334,"gamma":0.1356942788458142,"theta":-0.007757837304109998,"vega":0.012537322940112245,"rho":0.011649732143940442,"breakevenPct":2.5448903642545675},{"delta":0.8,"premium":1.32748003302802,"strike":20.575627830167395,"iv":0.22173198082960371,"gamma":0.13131947609805317,"theta":-0.006839391652001134,"vega":0.011268908569184385,"rho":0.01243562380256066,"breakevenPct":1.9697758994199912},{"delta":0.85,"premium":1.420672791677109,"strike":20.35890048447184,"iv":0.20590668684255414,"gamma":0.1269446733502922,"theta":-0.0059209459998922735,"vega":0.010000494198256531,"rho":0.013221515461180874,"breakevenPct":1.3946614345854176},{"delta":0.9,"premium":1.5138655503261977,"strike":20.142173138776286,"iv":0.19008139285550452,"gamma":0.12256987060253122,"theta":-0.0050025003477834114,"vega":0.008732079827328673,"rho":0.014007407119801092,"breakevenPct":0.8195469697508422}],"put":[{"delta":0.1,"premium":0.6147074612200701,"strike":13.788703845315974,"iv":1.453954494317459,"gamma":0.017678263307399824,"theta":-0.02668249680890849,"vega":0.009944116799444014,"rho":-0.0022170300764554557,"breakevenPct":38.66854569787754},{"delta":0.15,"premium":1.0079080458654397,"strike":14.823442225961683,"iv":1.6547419691337335,"gamma":0.022808526590533076,"theta":-0.03989611000846917,"vega":0.013939892662898495,"rho":-0.00338918447118813,"breakevenPct":35.681870669942995},{"delta":0.2,"premium":0.6033650906915915,"strike":18.06730181383183,"iv":0.8322170175854078,"gamma":0.058460315756591275,"theta":-0.022837328948878428,"vega":0.016665036966491423,"rho":-0.003967990736602511,"breakevenPct":18.69675640996164},{"delta":0.25,"premium":0.6552114400353243,"strike":19.104228800706487,"iv":0.6941988244170529,"gamma":0.08019750764821448,"theta":-0.021217318337236238,"vega":0.018884120089396612,"rho":-0.0048911327874421335,"breakevenPct":14.11071992238751},{"delta":0.3,"premium":0.7386125442236542,"strike":20.065444990209585,"iv":0.5775142189729099,"gamma":0.09892653786120548,"theta":-0.019984910287745527,"vega":0.020882244167596604,"rho":-0.005834869691248615,"breakevenPct":10.024057514031986},{"delta":0.35,"premium":1.0222593561858075,"strike":20.546202298620013,"iv":0.5962120430303922,"gamma":0.09856584713031971,"theta":-0.021212218682740484,"vega":0.021478167515227607,"rho":-0.00690930103173055,"breakevenPct":9.106410882522322},{"delta":0.4,"premium":1.3059061681479613,"strike":21.02695960703044,"iv":0.6149098670878744,"gamma":0.09820515639943396,"theta":-0.022439527077735444,"vega":0.02207409086285861,"rho":-0.007983732372212487,"breakevenPct":8.188764251012657},{"delta":0.45,"premium":1.589552980110115,"strike":21.507716915440874,"iv":0.6336076911453566,"gamma":0.09784446566854821,"theta":-0.023666835472730404,"vega":0.02267001421048961,"rho":-0.009058163712694422,"breakevenPct":7.271117619502991},{"delta":0.5,"premium":1.8731997920722683,"strike":21.988474223851302,"iv":0.6523055152028389,"gamma":0.09748377493766244,"theta":-0.024894143867725364,"vega":0.023265937558120613,"rho":-0.010132595053176357,"breakevenPct":6.353470987993328},{"delta":0.55,"premium":2.1568466040344223,"strike":22.469231532261734,"iv":0.6710033392603212,"gamma":0.09712308420677669,"theta":-0.026121452262720325,"vega":0.023861860905751618,"rho":-0.011207026393658292,"breakevenPct":5.435824356483662},{"delta":0.6,"premium":2.861809392265193,"strike":23.308011049723756,"iv":0.7231046961325966,"gamma":0.08814723756906079,"theta":-0.026814088397790054,"vega":0.022995027624309394,"rho":-0.012610649677978753,"breakevenPct":4.812841445723639},{"delta":0.65,"premium":3.595580110497238,"strike":24.171270718232044,"iv":0.7774900552486188,"gamma":0.07858232044198894,"theta":-0.027470165745856354,"vega":0.022028176795580112,"rho":-0.014036781813159972,"breakevenPct":4.210006481681538},{"delta":0.7,"premium":4.377879038939519,"strike":25.082850041425022,"iv":0.8342086992543496,"gamma":0.06890455675227838,"theta":-0.028090057995029,"vega":0.02101549295774648,"rho":-0.015501296408605827,"breakevenPct":3.608142446529329},{"delta":0.75,"premium":6.324855012427507,"strike":27.15410107705054,"iv":0.9469261806130903,"gamma":0.05651847555923777,"theta":-0.027841507870753936,"vega":0.01890281690140845,"rho":-0.017886990050403086,"breakevenPct":3.0295807047344896},{"delta":0.8,"premium":8.271830985915496,"strike":29.22535211267606,"iv":1.059643661971831,"gamma":0.04413239436619717,"theta":-0.027592957746478873,"vega":0.01679014084507042,"rho":-0.02027268369220035,"breakevenPct":2.4510189629396506}]},"raw":{"call":[{"delta":0.3,"premium":1.075,"strike":27.113036557301285,"iv":1.121893290853497,"gamma":0.05352653802441534,"theta":-0.040733649663235075,"vega":0.020899674524609033,"rho":0.004195012334267258,"breakevenPct":31.229220471607473},{"delta":0.35,"premium":0.643445703541016,"strike":23.12367697191746,"iv":0.5040136428289641,"gamma":0.14380821698153362,"theta":-0.02024797448193512,"vega":0.022384759243290555,"rho":0.005274548278768399,"breakevenPct":10.647684708838346},{"delta":0.4,"premium":0.5819379638353089,"strike":22.30944659573184,"iv":0.3483343327260006,"gamma":0.1663178980801411,"theta":-0.014186956868872029,"vega":0.02141622353660724,"rho":0.006148490533598933,"breakevenPct":6.570691618096593},{"delta":0.45,"premium":0.6751307224843979,"strike":22.092719250036286,"iv":0.332509038738951,"gamma":0.16194309533238013,"theta":-0.013268511216763167,"vega":0.020147809165679383,"rho":0.006934382192219148,"breakevenPct":5.995577153262018},{"delta":0.5,"premium":0.7683234811334867,"strike":21.87599190434073,"iv":0.31668374475190136,"gamma":0.15756829258461913,"theta":-0.012350065564654306,"vega":0.01887939479475153,"rho":0.007720273850839364,"breakevenPct":5.420462688427444},{"delta":0.55,"premium":0.8615162397825756,"strike":21.659264558645173,"iv":0.30085845076485174,"gamma":0.15319348983685815,"theta":-0.011431619912545442,"vega":0.01761098042382367,"rho":0.00850616550945958,"breakevenPct":4.845348223592867},{"delta":0.6,"premium":0.9547089984316643,"strike":21.442537212949617,"iv":0.28503315677780217,"gamma":0.14881868708909715,"theta":-0.010513174260436582,"vega":0.016342566052895816,"rho":0.009292057168079796,"breakevenPct":4.270233758758293},{"delta":0.65,"premium":1.0479017570807534,"strike":21.22580986725406,"iv":0.26920786279075254,"gamma":0.14444388434133615,"theta":-0.009594728608327718,"vega":0.015074151681967955,"rho":0.010077948826700012,"breakevenPct":3.6951192939237174},{"delta":0.7,"premium":1.1410945157298422,"strike":21.009082521558508,"iv":0.25338256880370297,"gamma":0.14006908159357517,"theta":-0.00867628295621886,"vega":0.013805737311040102,"rho":0.010863840485320226,"breakevenPct":3.1200048290891433},{"delta":0.75,"premium":1.234287274378931,"strike":20.79235517586295,"iv":0.23755727481665334,"gamma":0.1356942788458142,"theta":-0.007757837304109998,"vega":0.012537322940112245,"rho":0.011649732143940442,"breakevenPct":2.5448903642545675},{"delta":0.8,"premium":1.32748003302802,"strike":20.575627830167395,"iv":0.22173198082960371,"gamma":0.13131947609805317,"theta":-0.006839391652001134,"vega":0.011268908569184385,"rho":0.01243562380256066,"breakevenPct":1.9697758994199912},{"delta":0.85,"premium":1.420672791677109,"strike":20.35890048447184,"iv":0.20590668684255414,"gamma":0.1269446733502922,"theta":-0.0059209459998922735,"vega":0.010000494198256531,"rho":0.013221515461180874,"breakevenPct":1.3946614345854176},{"delta":0.9,"premium":1.5138655503261977,"strike":20.142173138776286,"iv":0.19008139285550452,"gamma":0.12256987060253122,"theta":-0.0050025003477834114,"vega":0.008732079827328673,"rho":0.014007407119801092,"breakevenPct":0.8195469697508422}],"put":[{"delta":0.1,"premium":0.6147074612200701,"strike":13.788703845315974,"iv":1.453954494317459,"gamma":0.017678263307399824,"theta":-0.02668249680890849,"vega":0.009944116799444014,"rho":-0.0022170300764554557,"breakevenPct":38.66854569787754},{"delta":0.15,"premium":1.0079080458654397,"strike":14.823442225961683,"iv":1.6547419691337335,"gamma":0.022808526590533076,"theta":-0.03989611000846917,"vega":0.013939892662898495,"rho":-0.00338918447118813,"breakevenPct":35.681870669942995},{"delta":0.2,"premium":0.6033650906915915,"strike":18.06730181383183,"iv":0.8322170175854078,"gamma":0.058460315756591275,"theta":-0.022837328948878428,"vega":0.016665036966491423,"rho":-0.003967990736602511,"breakevenPct":18.69675640996164},{"delta":0.25,"premium":0.6552114400353243,"strike":19.104228800706487,"iv":0.6941988244170529,"gamma":0.08019750764821448,"theta":-0.021217318337236238,"vega":0.018884120089396612,"rho":-0.0048911327874421335,"breakevenPct":14.11071992238751},{"delta":0.3,"premium":0.7386125442236542,"strike":20.065444990209585,"iv":0.5775142189729099,"gamma":0.09892653786120548,"theta":-0.019984910287745527,"vega":0.020882244167596604,"rho":-0.005834869691248615,"breakevenPct":10.024057514031986},{"delta":0.35,"premium":1.0222593561858075,"strike":20.546202298620013,"iv":0.5962120430303922,"gamma":0.09856584713031971,"theta":-0.021212218682740484,"vega":0.021478167515227607,"rho":-0.00690930103173055,"breakevenPct":9.106410882522322},{"delta":0.4,"premium":1.3059061681479613,"strike":21.02695960703044,"iv":0.6149098670878744,"gamma":0.09820515639943396,"theta":-0.022439527077735444,"vega":0.02207409086285861,"rho":-0.007983732372212487,"breakevenPct":8.188764251012657},{"delta":0.45,"premium":1.589552980110115,"strike":21.507716915440874,"iv":0.6336076911453566,"gamma":0.09784446566854821,"theta":-0.023666835472730404,"vega":0.02267001421048961,"rho":-0.009058163712694422,"breakevenPct":7.271117619502991},{"delta":0.5,"premium":1.8731997920722683,"strike":21.988474223851302,"iv":0.6523055152028389,"gamma":0.09748377493766244,"theta":-0.024894143867725364,"vega":0.023265937558120613,"rho":-0.010132595053176357,"breakevenPct":6.353470987993328},{"delta":0.55,"premium":2.1568466040344223,"strike":22.469231532261734,"iv":0.6710033392603212,"gamma":0.09712308420677669,"theta":-0.026121452262720325,"vega":0.023861860905751618,"rho":-0.011207026393658292,"breakevenPct":5.435824356483662},{"delta":0.6,"premium":2.861809392265193,"strike":23.308011049723756,"iv":0.7231046961325966,"gamma":0.08814723756906079,"theta":-0.026814088397790054,"vega":0.022995027624309394,"rho":-0.012610649677978753,"breakevenPct":4.812841445723639},{"delta":0.65,"premium":3.595580110497238,"strike":24.171270718232044,"iv":0.7774900552486188,"gamma":0.07858232044198894,"theta":-0.027470165745856354,"vega":0.022028176795580112,"rho":-0.014036781813159972,"breakevenPct":4.210006481681538},{"delta":0.7,"premium":4.377879038939519,"strike":25.082850041425022,"iv":0.8342086992543496,"gamma":0.06890455675227838,"theta":-0.028090057995029,"vega":0.02101549295774648,"rho":-0.015501296408605827,"breakevenPct":3.608142446529329},{"delta":0.75,"premium":6.324855012427507,"strike":27.15410107705054,"iv":0.9469261806130903,"gamma":0.05651847555923777,"theta":-0.027841507870753936,"vega":0.01890281690140845,"rho":-0.017886990050403086,"breakevenPct":3.0295807047344896},{"delta":0.8,"premium":8.271830985915496,"strike":29.22535211267606,"iv":1.059643661971831,"gamma":0.04413239436619717,"theta":-0.027592957746478873,"vega":0.01679014084507042,"rho":-0.02027268369220035,"breakevenPct":2.4510189629396506}]}},"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"}}