{"symbol":"HCSG","url":"https://intraalpha.com/companies/HCSG","capturedAt":"2026-10-22T22:06:00.255Z","state":"partial","quote":{"symbol":"HCSG","last_price":24.79,"prev_close":21.71,"regular_close":24.79,"change":3.08,"change_pct":14.187,"regular_change":3.08,"regular_change_pct":14.187,"extended_change":0,"extended_change_pct":0,"bid":24.65,"ask":24.97,"bid_size":600,"ask_size":100,"volume":1337874,"vwap":24.18222,"open":21.87,"high":24.89,"low":21.87,"close":24.79,"trade_count":19697,"last_trade_at":"2026-10-22T20:26:50.227522651Z","last_quote_at":"2026-10-22T21:05:35.05285046Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:58.41128155-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.504Z","bars":[{"c":21.4074,"h":21.4074,"l":21.135,"n":47,"o":21.135,"t":"2026-10-15T13:30:00Z","v":5819,"vw":21.286565},{"c":21.31,"h":21.315,"l":21.275,"n":19,"o":21.275,"t":"2026-10-15T13:35:00Z","v":1055,"vw":21.302931},{"c":21.38,"h":21.38,"l":21.17,"n":126,"o":21.2,"t":"2026-10-15T13:45:00Z","v":4304,"vw":21.266791},{"c":21.38,"h":21.48,"l":21.37,"n":96,"o":21.385,"t":"2026-10-15T13:50:00Z","v":2549,"vw":21.432},{"c":21.47,"h":21.48,"l":21.36,"n":58,"o":21.36,"t":"2026-10-15T13:55:00Z","v":2355,"vw":21.446154},{"c":21.52,"h":21.55,"l":21.45,"n":65,"o":21.45,"t":"2026-10-15T14:00:00Z","v":2764,"vw":21.466088},{"c":21.595,"h":21.595,"l":21.53,"n":81,"o":21.53,"t":"2026-10-15T14:05:00Z","v":2848,"vw":21.553589},{"c":21.63,"h":21.63,"l":21.565,"n":178,"o":21.59,"t":"2026-10-15T14:10:00Z","v":6369,"vw":21.589203},{"c":21.54,"h":21.645,"l":21.54,"n":108,"o":21.645,"t":"2026-10-15T14:15:00Z","v":4013,"vw":21.607151},{"c":21.53,"h":21.57,"l":21.5,"n":97,"o":21.56,"t":"2026-10-15T14:20:00Z","v":2636,"vw":21.537549},{"c":21.61,"h":21.625,"l":21.535,"n":115,"o":21.56,"t":"2026-10-15T14:25:00Z","v":6143,"vw":21.568465},{"c":21.62,"h":21.66,"l":21.61,"n":180,"o":21.61,"t":"2026-10-15T14:30:00Z","v":6729,"vw":21.639574},{"c":21.65,"h":21.65,"l":21.62,"n":61,"o":21.62,"t":"2026-10-15T14:35:00Z","v":1968,"vw":21.631},{"c":21.61,"h":21.66,"l":21.61,"n":60,"o":21.66,"t":"2026-10-15T14:40:00Z","v":2799,"vw":21.635225},{"c":21.61,"h":21.61,"l":21.56,"n":87,"o":21.58,"t":"2026-10-15T14:45:00Z","v":2997,"vw":21.575496},{"c":21.66,"h":21.66,"l":21.58,"n":112,"o":21.58,"t":"2026-10-15T14:50:00Z","v":4677,"vw":21.618105},{"c":21.64,"h":21.67,"l":21.63,"n":37,"o":21.66,"t":"2026-10-15T14:55:00Z","v":2278,"vw":21.639884},{"c":21.66,"h":21.66,"l":21.62,"n":91,"o":21.62,"t":"2026-10-15T15:00:00Z","v":3048,"vw":21.637857},{"c":21.655,"h":21.66,"l":21.64,"n":45,"o":21.64,"t":"2026-10-15T15:05:00Z","v":1859,"vw":21.6525},{"c":21.63,"h":21.65,"l":21.63,"n":44,"o":21.65,"t":"2026-10-15T15:10:00Z","v":2430,"vw":21.641875},{"c":21.59,"h":21.63,"l":21.59,"n":77,"o":21.63,"t":"2026-10-15T15:15:00Z","v":2889,"vw":21.609063},{"c":21.57,"h":21.59,"l":21.57,"n":100,"o":21.58,"t":"2026-10-15T15:20:00Z","v":5064,"vw":21.577223},{"c":21.66,"h":21.66,"l":21.56,"n":123,"o":21.57,"t":"2026-10-15T15:25:00Z","v":4352,"vw":21.59407},{"c":21.606745,"h":21.645,"l":21.59,"n":50,"o":21.645,"t":"2026-10-15T15:30:00Z","v":2060,"vw":21.61835},{"c":21.62,"h":21.62,"l":21.6,"n":19,"o":21.61,"t":"2026-10-15T15:35:00Z","v":1256,"vw":21.604737},{"c":21.6,"h":21.63,"l":21.6,"n":16,"o":21.63,"t":"2026-10-15T15:40:00Z","v":524,"vw":21.62},{"c":21.59,"h":21.625,"l":21.59,"n":62,"o":21.61,"t":"2026-10-15T15:45:00Z","v":2580,"vw":21.612204},{"c":21.59,"h":21.595,"l":21.58,"n":53,"o":21.59,"t":"2026-10-15T15:50:00Z","v":3268,"vw":21.589457},{"c":21.59,"h":21.595,"l":21.58,"n":34,"o":21.59,"t":"2026-10-15T15:55:00Z","v":1489,"vw":21.586111},{"c":21.55,"h":21.59,"l":21.53,"n":91,"o":21.59,"t":"2026-10-15T16:00:00Z","v":5281,"vw":21.535811},{"c":21.59,"h":21.59,"l":21.57,"n":42,"o":21.57,"t":"2026-10-15T16:05:00Z","v":3086,"vw":21.580026},{"c":21.535,"h":21.61,"l":21.535,"n":61,"o":21.59,"t":"2026-10-15T16:10:00Z","v":3057,"vw":21.579565},{"c":21.53,"h":21.54,"l":21.525,"n":31,"o":21.525,"t":"2026-10-15T16:15:00Z","v":1503,"vw":21.53},{"c":21.55,"h":21.57,"l":21.535,"n":52,"o":21.535,"t":"2026-10-15T16:20:00Z","v":2637,"vw":21.555875},{"c":21.55,"h":21.56,"l":21.53,"n":64,"o":21.555,"t":"2026-10-15T16:25:00Z","v":3852,"vw":21.5466},{"c":21.575,"h":21.575,"l":21.53,"n":133,"o":21.555,"t":"2026-10-15T16:30:00Z","v":8728,"vw":21.565418},{"c":21.54,"h":21.59,"l":21.54,"n":77,"o":21.575,"t":"2026-10-15T16:35:00Z","v":2944,"vw":21.576154},{"c":21.51,"h":21.535,"l":21.51,"n":46,"o":21.535,"t":"2026-10-15T16:40:00Z","v":1490,"vw":21.519},{"c":21.48,"h":21.52,"l":21.47,"n":55,"o":21.52,"t":"2026-10-15T16:45:00Z","v":2080,"vw":21.4945},{"c":21.455,"h":21.48,"l":21.45,"n":32,"o":21.48,"t":"2026-10-15T16:50:00Z","v":1422,"vw":21.457802},{"c":21.475,"h":21.475,"l":21.44,"n":64,"o":21.45,"t":"2026-10-15T16:55:00Z","v":2920,"vw":21.460587},{"c":21.45,"h":21.475,"l":21.45,"n":43,"o":21.475,"t":"2026-10-15T17:00:00Z","v":3085,"vw":21.454371},{"c":21.46,"h":21.46,"l":21.43,"n":55,"o":21.455,"t":"2026-10-15T17:05:00Z","v":2834,"vw":21.445212},{"c":21.46,"h":21.46,"l":21.46,"n":22,"o":21.46,"t":"2026-10-15T17:10:00Z","v":500,"vw":21.46},{"c":21.45,"h":21.455,"l":21.43,"n":30,"o":21.43,"t":"2026-10-15T17:15:00Z","v":993,"vw":21.447357},{"c":21.42,"h":21.45,"l":21.42,"n":57,"o":21.45,"t":"2026-10-15T17:20:00Z","v":1741,"vw":21.43125},{"c":21.405,"h":21.42,"l":21.39,"n":50,"o":21.42,"t":"2026-10-15T17:25:00Z","v":1805,"vw":21.405625},{"c":21.41,"h":21.41,"l":21.41,"n":18,"o":21.41,"t":"2026-10-15T17:30:00Z","v":466,"vw":21.41},{"c":21.39,"h":21.415,"l":21.39,"n":42,"o":21.41,"t":"2026-10-15T17:35:00Z","v":1588,"vw":21.404286},{"c":21.39,"h":21.41,"l":21.39,"n":72,"o":21.4,"t":"2026-10-15T17:40:00Z","v":2514,"vw":21.402857},{"c":21.385,"h":21.4,"l":21.38,"n":95,"o":21.39,"t":"2026-10-15T17:45:00Z","v":3147,"vw":21.393611},{"c":21.34,"h":21.4,"l":21.33,"n":132,"o":21.385,"t":"2026-10-15T17:50:00Z","v":5750,"vw":21.359092},{"c":21.35,"h":21.35,"l":21.33,"n":70,"o":21.335,"t":"2026-10-15T17:55:00Z","v":3878,"vw":21.339783},{"c":21.4,"h":21.4,"l":21.355,"n":74,"o":21.355,"t":"2026-10-15T18:00:00Z","v":2612,"vw":21.378846},{"c":21.41,"h":21.41,"l":21.375,"n":84,"o":21.39,"t":"2026-10-15T18:05:00Z","v":4865,"vw":21.392325},{"c":21.425,"h":21.425,"l":21.41,"n":37,"o":21.41,"t":"2026-10-15T18:10:00Z","v":1444,"vw":21.413717},{"c":21.45,"h":21.455,"l":21.44,"n":102,"o":21.44,"t":"2026-10-15T18:15:00Z","v":3324,"vw":21.448333},{"c":21.44,"h":21.455,"l":21.43,"n":76,"o":21.455,"t":"2026-10-15T18:20:00Z","v":2496,"vw":21.442333},{"c":21.4,"h":21.435,"l":21.4,"n":60,"o":21.435,"t":"2026-10-15T18:25:00Z","v":2449,"vw":21.421563},{"c":21.42,"h":21.42,"l":21.41,"n":74,"o":21.41,"t":"2026-10-15T18:30:00Z","v":1722,"vw":21.411667},{"c":21.48,"h":21.48,"l":21.41,"n":240,"o":21.42,"t":"2026-10-15T18:35:00Z","v":8162,"vw":21.448795},{"c":21.45,"h":21.48,"l":21.445,"n":121,"o":21.48,"t":"2026-10-15T18:40:00Z","v":4089,"vw":21.454576},{"c":21.45,"h":21.455,"l":21.43,"n":140,"o":21.445,"t":"2026-10-15T18:45:00Z","v":5784,"vw":21.444914},{"c":21.445,"h":21.46,"l":21.44,"n":69,"o":21.45,"t":"2026-10-15T18:50:00Z","v":3206,"vw":21.445816},{"c":21.45,"h":21.45,"l":21.405,"n":145,"o":21.43,"t":"2026-10-15T18:55:00Z","v":5409,"vw":21.422912},{"c":21.49,"h":21.49,"l":21.45,"n":53,"o":21.45,"t":"2026-10-15T19:00:00Z","v":2025,"vw":21.462038},{"c":21.475,"h":21.48,"l":21.47,"n":42,"o":21.47,"t":"2026-10-15T19:05:00Z","v":1390,"vw":21.472937},{"c":21.47,"h":21.48,"l":21.47,"n":53,"o":21.48,"t":"2026-10-15T19:10:00Z","v":1827,"vw":21.474},{"c":21.475,"h":21.475,"l":21.46,"n":117,"o":21.47,"t":"2026-10-15T19:15:00Z","v":2868,"vw":21.4665},{"c":21.5082,"h":21.5082,"l":21.475,"n":82,"o":21.475,"t":"2026-10-15T19:20:00Z","v":2761,"vw":21.486422},{"c":21.475,"h":21.5,"l":21.475,"n":111,"o":21.5,"t":"2026-10-15T19:25:00Z","v":2946,"vw":21.484091},{"c":21.53,"h":21.53,"l":21.475,"n":144,"o":21.475,"t":"2026-10-15T19:30:00Z","v":4851,"vw":21.497907},{"c":21.525,"h":21.54,"l":21.52,"n":106,"o":21.52,"t":"2026-10-15T19:35:00Z","v":3695,"vw":21.528088},{"c":21.5,"h":21.52,"l":21.5,"n":163,"o":21.51,"t":"2026-10-15T19:40:00Z","v":5442,"vw":21.509519},{"c":21.435,"h":21.505,"l":21.43,"n":227,"o":21.5,"t":"2026-10-15T19:45:00Z","v":9902,"vw":21.46717},{"c":21.48,"h":21.48,"l":21.41,"n":486,"o":21.44,"t":"2026-10-15T19:50:00Z","v":18389,"vw":21.439432},{"c":21.44,"h":21.45,"l":21.38,"n":1205,"o":21.45,"t":"2026-10-15T19:55:00Z","v":68515,"vw":21.426687},{"c":21.43,"h":21.43,"l":21.43,"n":22,"o":21.43,"t":"2026-10-15T20:00:00Z","v":137644,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-15T20:25:00Z","v":2244,"vw":21.43},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-16T13:30:00Z","v":10874,"vw":21.5},{"c":21.565,"h":21.565,"l":21.53,"n":52,"o":21.54,"t":"2026-10-16T13:40:00Z","v":2083,"vw":21.546597},{"c":21.48,"h":21.54,"l":21.48,"n":53,"o":21.535,"t":"2026-10-16T13:45:00Z","v":2700,"vw":21.508929},{"c":21.51,"h":21.53,"l":21.48,"n":54,"o":21.48,"t":"2026-10-16T13:50:00Z","v":3325,"vw":21.502552},{"c":21.44,"h":21.5,"l":21.41,"n":224,"o":21.48,"t":"2026-10-16T14:00:00Z","v":7478,"vw":21.469903},{"c":21.38,"h":21.46,"l":21.355,"n":104,"o":21.46,"t":"2026-10-16T14:05:00Z","v":3477,"vw":21.394248},{"c":21.33,"h":21.37,"l":21.33,"n":42,"o":21.37,"t":"2026-10-16T14:10:00Z","v":1063,"vw":21.34848},{"c":21.31,"h":21.31,"l":21.29,"n":71,"o":21.305,"t":"2026-10-16T14:15:00Z","v":2035,"vw":21.303967},{"c":21.37,"h":21.39,"l":21.305,"n":149,"o":21.305,"t":"2026-10-16T14:20:00Z","v":5817,"vw":21.357466},{"c":21.34,"h":21.36,"l":21.34,"n":43,"o":21.36,"t":"2026-10-16T14:25:00Z","v":1113,"vw":21.35},{"c":21.375,"h":21.375,"l":21.32,"n":82,"o":21.32,"t":"2026-10-16T14:30:00Z","v":3140,"vw":21.340365},{"c":21.32,"h":21.36,"l":21.32,"n":51,"o":21.35,"t":"2026-10-16T14:35:00Z","v":1925,"vw":21.344231},{"c":21.27,"h":21.29,"l":21.27,"n":26,"o":21.29,"t":"2026-10-16T14:40:00Z","v":681,"vw":21.276667},{"c":21.285,"h":21.3,"l":21.275,"n":53,"o":21.28,"t":"2026-10-16T14:45:00Z","v":1952,"vw":21.283},{"c":21.31,"h":21.31,"l":21.24,"n":251,"o":21.285,"t":"2026-10-16T14:50:00Z","v":13736,"vw":21.281698},{"c":21.32,"h":21.33,"l":21.305,"n":91,"o":21.305,"t":"2026-10-16T14:55:00Z","v":4292,"vw":21.313419},{"c":21.34,"h":21.345,"l":21.33,"n":90,"o":21.33,"t":"2026-10-16T15:00:00Z","v":3441,"vw":21.336119},{"c":21.385,"h":21.385,"l":21.345,"n":131,"o":21.345,"t":"2026-10-16T15:05:00Z","v":5322,"vw":21.36078},{"c":21.355,"h":21.4,"l":21.355,"n":56,"o":21.39,"t":"2026-10-16T15:10:00Z","v":2237,"vw":21.381389},{"c":21.35,"h":21.35,"l":21.325,"n":76,"o":21.35,"t":"2026-10-16T15:15:00Z","v":1918,"vw":21.336137},{"c":21.33,"h":21.33,"l":21.33,"n":32,"o":21.33,"t":"2026-10-16T15:20:00Z","v":838,"vw":21.33},{"c":21.29,"h":21.36,"l":21.29,"n":111,"o":21.34,"t":"2026-10-16T15:25:00Z","v":4844,"vw":21.338132},{"c":21.295,"h":21.305,"l":21.28,"n":51,"o":21.305,"t":"2026-10-16T15:30:00Z","v":2431,"vw":21.294668},{"c":21.285,"h":21.29,"l":21.26,"n":48,"o":21.29,"t":"2026-10-16T15:35:00Z","v":1244,"vw":21.283571},{"c":21.25,"h":21.28,"l":21.23,"n":58,"o":21.28,"t":"2026-10-16T15:40:00Z","v":1818,"vw":21.257027},{"c":21.23,"h":21.25,"l":21.23,"n":57,"o":21.23,"t":"2026-10-16T15:45:00Z","v":2013,"vw":21.246362},{"c":21.235,"h":21.245,"l":21.23,"n":32,"o":21.23,"t":"2026-10-16T15:50:00Z","v":778,"vw":21.238},{"c":21.25,"h":21.25,"l":21.21,"n":201,"o":21.21,"t":"2026-10-16T15:55:00Z","v":7993,"vw":21.238745},{"c":21.24,"h":21.24,"l":21.2,"n":148,"o":21.24,"t":"2026-10-16T16:00:00Z","v":6759,"vw":21.223335},{"c":21.25,"h":21.25,"l":21.24,"n":36,"o":21.25,"t":"2026-10-16T16:05:00Z","v":1373,"vw":21.248571},{"c":21.235,"h":21.235,"l":21.235,"n":24,"o":21.235,"t":"2026-10-16T16:10:00Z","v":653,"vw":21.235},{"c":21.205,"h":21.235,"l":21.2,"n":90,"o":21.235,"t":"2026-10-16T16:15:00Z","v":4820,"vw":21.210253},{"c":21.2,"h":21.22,"l":21.2,"n":11,"o":21.22,"t":"2026-10-16T16:20:00Z","v":377,"vw":21.21322},{"c":21.18,"h":21.205,"l":21.17,"n":41,"o":21.205,"t":"2026-10-16T16:25:00Z","v":1408,"vw":21.182143},{"c":21.18,"h":21.18,"l":21.17,"n":21,"o":21.18,"t":"2026-10-16T16:30:00Z","v":885,"vw":21.178571},{"c":21.155,"h":21.17,"l":21.11,"n":112,"o":21.17,"t":"2026-10-16T16:35:00Z","v":4880,"vw":21.135371},{"c":21.115,"h":21.145,"l":21.09,"n":66,"o":21.13,"t":"2026-10-16T16:40:00Z","v":5697,"vw":21.124115},{"c":21.13,"h":21.14,"l":21.12,"n":29,"o":21.125,"t":"2026-10-16T16:45:00Z","v":1443,"vw":21.127251},{"c":21.14,"h":21.15,"l":21.11,"n":64,"o":21.11,"t":"2026-10-16T16:50:00Z","v":2264,"vw":21.128858},{"c":21.15,"h":21.16,"l":21.15,"n":23,"o":21.16,"t":"2026-10-16T16:55:00Z","v":1460,"vw":21.158},{"c":21.1,"h":21.155,"l":21.1,"n":82,"o":21.155,"t":"2026-10-16T17:00:00Z","v":2704,"vw":21.133529},{"c":21.14,"h":21.145,"l":21.105,"n":83,"o":21.105,"t":"2026-10-16T17:05:00Z","v":3578,"vw":21.124129},{"c":21.105,"h":21.13,"l":21.1,"n":49,"o":21.13,"t":"2026-10-16T17:10:00Z","v":2797,"vw":21.112321},{"c":21.11,"h":21.14,"l":21.11,"n":61,"o":21.12,"t":"2026-10-16T17:15:00Z","v":2561,"vw":21.127669},{"c":21.1,"h":21.11,"l":21.085,"n":80,"o":21.11,"t":"2026-10-16T17:20:00Z","v":4182,"vw":21.094893},{"c":21.07,"h":21.12,"l":21.07,"n":56,"o":21.11,"t":"2026-10-16T17:25:00Z","v":6200,"vw":21.108453},{"c":21.11,"h":21.11,"l":21.07,"n":117,"o":21.07,"t":"2026-10-16T17:30:00Z","v":8195,"vw":21.095539},{"c":21.095,"h":21.12,"l":21.095,"n":112,"o":21.1,"t":"2026-10-16T17:35:00Z","v":5588,"vw":21.108123},{"c":21.135,"h":21.15,"l":21.11,"n":187,"o":21.11,"t":"2026-10-16T17:40:00Z","v":6275,"vw":21.122518},{"c":21.11,"h":21.135,"l":21.11,"n":32,"o":21.135,"t":"2026-10-16T17:45:00Z","v":1252,"vw":21.128889},{"c":21.08,"h":21.11,"l":21.075,"n":125,"o":21.11,"t":"2026-10-16T17:50:00Z","v":5920,"vw":21.093125},{"c":21.08,"h":21.1,"l":21.07,"n":74,"o":21.08,"t":"2026-10-16T17:55:00Z","v":3348,"vw":21.085601},{"c":21.05,"h":21.08,"l":21.04,"n":160,"o":21.08,"t":"2026-10-16T18:00:00Z","v":8123,"vw":21.052722},{"c":21.09,"h":21.09,"l":21.05,"n":141,"o":21.05,"t":"2026-10-16T18:05:00Z","v":7537,"vw":21.07452},{"c":21.065,"h":21.07,"l":21.045,"n":105,"o":21.07,"t":"2026-10-16T18:10:00Z","v":5477,"vw":21.059828},{"c":21.01,"h":21.055,"l":21.01,"n":103,"o":21.055,"t":"2026-10-16T18:15:00Z","v":4418,"vw":21.037763},{"c":21.05,"h":21.05,"l":21,"n":120,"o":21.01,"t":"2026-10-16T18:20:00Z","v":4892,"vw":21.036437},{"c":21.095,"h":21.11,"l":21.05,"n":129,"o":21.055,"t":"2026-10-16T18:25:00Z","v":6533,"vw":21.062948},{"c":21.11,"h":21.11,"l":21.09,"n":89,"o":21.09,"t":"2026-10-16T18:30:00Z","v":1609,"vw":21.101429},{"c":21.07,"h":21.105,"l":21.05,"n":74,"o":21.105,"t":"2026-10-16T18:35:00Z","v":2747,"vw":21.081316},{"c":21.075,"h":21.075,"l":21.06,"n":33,"o":21.06,"t":"2026-10-16T18:40:00Z","v":1731,"vw":21.064722},{"c":21.06,"h":21.085,"l":21.05,"n":147,"o":21.06,"t":"2026-10-16T18:45:00Z","v":10240,"vw":21.070043},{"c":21.05,"h":21.07,"l":21.05,"n":90,"o":21.055,"t":"2026-10-16T18:50:00Z","v":4850,"vw":21.058609},{"c":21.08,"h":21.08,"l":21.05,"n":158,"o":21.05,"t":"2026-10-16T18:55:00Z","v":8794,"vw":21.066127},{"c":21.05,"h":21.08,"l":21.05,"n":110,"o":21.08,"t":"2026-10-16T19:00:00Z","v":4626,"vw":21.070645},{"c":21.06,"h":21.1,"l":21.06,"n":109,"o":21.06,"t":"2026-10-16T19:05:00Z","v":3830,"vw":21.071039},{"c":21.08,"h":21.095,"l":21.07,"n":85,"o":21.09,"t":"2026-10-16T19:10:00Z","v":3824,"vw":21.086706},{"c":21.1,"h":21.1,"l":21.065,"n":199,"o":21.08,"t":"2026-10-16T19:15:00Z","v":10573,"vw":21.075036},{"c":21.075,"h":21.1,"l":21.0701,"n":109,"o":21.1,"t":"2026-10-16T19:20:00Z","v":7802,"vw":21.08152},{"c":21.08,"h":21.12,"l":21.07,"n":270,"o":21.075,"t":"2026-10-16T19:25:00Z","v":20355,"vw":21.089186},{"c":21.08,"h":21.085,"l":21.06,"n":167,"o":21.08,"t":"2026-10-16T19:30:00Z","v":9997,"vw":21.076037},{"c":21.095,"h":21.1,"l":21.075,"n":299,"o":21.08,"t":"2026-10-16T19:35:00Z","v":14081,"vw":21.092179},{"c":21.07,"h":21.095,"l":21.04,"n":280,"o":21.095,"t":"2026-10-16T19:40:00Z","v":11832,"vw":21.057908},{"c":21.05,"h":21.08,"l":21.04,"n":297,"o":21.08,"t":"2026-10-16T19:45:00Z","v":16706,"vw":21.062091},{"c":21.05,"h":21.125,"l":21.01,"n":409,"o":21.07,"t":"2026-10-16T19:50:00Z","v":21951,"vw":21.075498},{"c":21.14,"h":21.18,"l":21.06,"n":1120,"o":21.06,"t":"2026-10-16T19:55:00Z","v":72206,"vw":21.115205},{"c":21.13,"h":21.13,"l":21.13,"n":25,"o":21.13,"t":"2026-10-16T20:00:00Z","v":164620,"vw":21.13},{"c":21.16,"h":21.21,"l":21.16,"n":6,"o":21.21,"t":"2026-10-16T23:20:00Z","v":3259,"vw":21.163741},{"c":21.005,"h":21.37,"l":21,"n":103,"o":21.13,"t":"2026-10-19T13:30:00Z","v":9258,"vw":21.102465},{"c":21.065,"h":21.135,"l":21.065,"n":23,"o":21.11,"t":"2026-10-19T13:40:00Z","v":1053,"vw":21.095418},{"c":21.08,"h":21.1312,"l":21.03,"n":107,"o":21.075,"t":"2026-10-19T13:45:00Z","v":3733,"vw":21.074116},{"c":21.07,"h":21.07,"l":21.07,"n":12,"o":21.07,"t":"2026-10-19T13:50:00Z","v":412,"vw":21.07},{"c":21.11,"h":21.11,"l":21.11,"n":30,"o":21.11,"t":"2026-10-19T13:55:00Z","v":590,"vw":21.11},{"c":21.1,"h":21.1,"l":21.01,"n":118,"o":21.05,"t":"2026-10-19T14:05:00Z","v":3426,"vw":21.055395},{"c":21.1,"h":21.1,"l":21.09,"n":15,"o":21.09,"t":"2026-10-19T14:10:00Z","v":448,"vw":21.096667},{"c":21.14,"h":21.155,"l":21.1,"n":100,"o":21.1,"t":"2026-10-19T14:15:00Z","v":4769,"vw":21.135809},{"c":21.12,"h":21.12,"l":21.09,"n":262,"o":21.12,"t":"2026-10-19T14:20:00Z","v":9302,"vw":21.102236},{"c":21.185,"h":21.2225,"l":21.14,"n":126,"o":21.14,"t":"2026-10-19T14:25:00Z","v":8303,"vw":21.172219},{"c":21.185,"h":21.185,"l":21.17,"n":40,"o":21.18,"t":"2026-10-19T14:30:00Z","v":985,"vw":21.18},{"c":21.23,"h":21.23,"l":21.17,"n":179,"o":21.17,"t":"2026-10-19T14:35:00Z","v":8857,"vw":21.188444},{"c":21.19,"h":21.23,"l":21.19,"n":38,"o":21.23,"t":"2026-10-19T14:40:00Z","v":1670,"vw":21.200998},{"c":21.23,"h":21.23,"l":21.1962,"n":53,"o":21.1962,"t":"2026-10-19T14:45:00Z","v":2240,"vw":21.214331},{"c":21.21,"h":21.22,"l":21.2,"n":86,"o":21.22,"t":"2026-10-19T14:50:00Z","v":4415,"vw":21.211257},{"c":21.23,"h":21.23,"l":21.19,"n":104,"o":21.205,"t":"2026-10-19T14:55:00Z","v":3104,"vw":21.21853},{"c":21.2852,"h":21.3,"l":21.24,"n":103,"o":21.24,"t":"2026-10-19T15:00:00Z","v":4411,"vw":21.273529},{"c":21.29,"h":21.3,"l":21.28,"n":46,"o":21.3,"t":"2026-10-19T15:05:00Z","v":1308,"vw":21.295714},{"c":21.34,"h":21.34,"l":21.29,"n":114,"o":21.29,"t":"2026-10-19T15:10:00Z","v":6800,"vw":21.332595},{"c":21.38,"h":21.39,"l":21.35,"n":162,"o":21.3583,"t":"2026-10-19T15:15:00Z","v":8473,"vw":21.367707},{"c":21.37,"h":21.38,"l":21.36,"n":70,"o":21.38,"t":"2026-10-19T15:20:00Z","v":2468,"vw":21.371429},{"c":21.37,"h":21.38,"l":21.36,"n":71,"o":21.37,"t":"2026-10-19T15:25:00Z","v":2855,"vw":21.371625},{"c":21.35,"h":21.38,"l":21.35,"n":91,"o":21.36,"t":"2026-10-19T15:30:00Z","v":4662,"vw":21.36065},{"c":21.355,"h":21.36,"l":21.33,"n":169,"o":21.35,"t":"2026-10-19T15:35:00Z","v":6922,"vw":21.346053},{"c":21.35,"h":21.37,"l":21.345,"n":107,"o":21.355,"t":"2026-10-19T15:40:00Z","v":7067,"vw":21.356175},{"c":21.34,"h":21.34,"l":21.34,"n":27,"o":21.34,"t":"2026-10-19T15:45:00Z","v":1421,"vw":21.34},{"c":21.31,"h":21.34,"l":21.3,"n":122,"o":21.33,"t":"2026-10-19T15:50:00Z","v":5331,"vw":21.326391},{"c":21.33,"h":21.33,"l":21.305,"n":85,"o":21.31,"t":"2026-10-19T15:55:00Z","v":4250,"vw":21.313679},{"c":21.25,"h":21.33,"l":21.25,"n":142,"o":21.33,"t":"2026-10-19T16:00:00Z","v":7355,"vw":21.283973},{"c":21.245,"h":21.25,"l":21.23,"n":66,"o":21.25,"t":"2026-10-19T16:05:00Z","v":2530,"vw":21.244178},{"c":21.26,"h":21.26,"l":21.24,"n":34,"o":21.24,"t":"2026-10-19T16:10:00Z","v":1499,"vw":21.257603},{"c":21.26,"h":21.26,"l":21.25,"n":64,"o":21.26,"t":"2026-10-19T16:15:00Z","v":3239,"vw":21.25923},{"c":21.26,"h":21.26,"l":21.245,"n":97,"o":21.25,"t":"2026-10-19T16:20:00Z","v":4057,"vw":21.250577},{"c":21.25,"h":21.25,"l":21.24,"n":74,"o":21.25,"t":"2026-10-19T16:25:00Z","v":2901,"vw":21.247369},{"c":21.245,"h":21.25,"l":21.21,"n":309,"o":21.25,"t":"2026-10-19T16:30:00Z","v":21281,"vw":21.228038},{"c":21.22,"h":21.245,"l":21.22,"n":58,"o":21.245,"t":"2026-10-19T16:35:00Z","v":2864,"vw":21.232368},{"c":21.22,"h":21.22,"l":21.22,"n":58,"o":21.22,"t":"2026-10-19T16:40:00Z","v":2925,"vw":21.22},{"c":21.22,"h":21.23,"l":21.21,"n":71,"o":21.23,"t":"2026-10-19T16:45:00Z","v":2829,"vw":21.22095},{"c":21.225,"h":21.24,"l":21.22,"n":142,"o":21.22,"t":"2026-10-19T16:50:00Z","v":5737,"vw":21.227559},{"c":21.22,"h":21.22,"l":21.22,"n":21,"o":21.22,"t":"2026-10-19T16:55:00Z","v":455,"vw":21.22},{"c":21.21,"h":21.22,"l":21.19,"n":226,"o":21.22,"t":"2026-10-19T17:00:00Z","v":11744,"vw":21.211712},{"c":21.24,"h":21.245,"l":21.2,"n":148,"o":21.2,"t":"2026-10-19T17:05:00Z","v":7212,"vw":21.213661},{"c":21.245,"h":21.255,"l":21.245,"n":62,"o":21.25,"t":"2026-10-19T17:10:00Z","v":2138,"vw":21.25},{"c":21.285,"h":21.285,"l":21.25,"n":83,"o":21.25,"t":"2026-10-19T17:15:00Z","v":3532,"vw":21.266558},{"c":21.28,"h":21.285,"l":21.275,"n":44,"o":21.285,"t":"2026-10-19T17:20:00Z","v":1519,"vw":21.276894},{"c":21.285,"h":21.29,"l":21.28,"n":65,"o":21.28,"t":"2026-10-19T17:25:00Z","v":2439,"vw":21.284597},{"c":21.29,"h":21.29,"l":21.27,"n":151,"o":21.285,"t":"2026-10-19T17:30:00Z","v":7054,"vw":21.283928},{"c":21.285,"h":21.29,"l":21.255,"n":170,"o":21.29,"t":"2026-10-19T17:35:00Z","v":15654,"vw":21.270633},{"c":21.285,"h":21.285,"l":21.285,"n":44,"o":21.285,"t":"2026-10-19T17:40:00Z","v":1088,"vw":21.285},{"c":21.28,"h":21.29,"l":21.28,"n":33,"o":21.29,"t":"2026-10-19T17:45:00Z","v":709,"vw":21.286667},{"c":21.3,"h":21.3,"l":21.275,"n":178,"o":21.285,"t":"2026-10-19T17:50:00Z","v":7767,"vw":21.28454},{"c":21.3,"h":21.305,"l":21.2901,"n":64,"o":21.305,"t":"2026-10-19T17:55:00Z","v":4756,"vw":21.296677},{"c":21.31,"h":21.31,"l":21.3,"n":68,"o":21.3,"t":"2026-10-19T18:00:00Z","v":3034,"vw":21.300601},{"c":21.3,"h":21.3,"l":21.29,"n":36,"o":21.29,"t":"2026-10-19T18:05:00Z","v":1235,"vw":21.2975},{"c":21.3,"h":21.3,"l":21.27,"n":234,"o":21.3,"t":"2026-10-19T18:10:00Z","v":13104,"vw":21.28281},{"c":21.35,"h":21.36,"l":21.3,"n":165,"o":21.3,"t":"2026-10-19T18:15:00Z","v":10638,"vw":21.324501},{"c":21.325,"h":21.35,"l":21.32,"n":115,"o":21.35,"t":"2026-10-19T18:20:00Z","v":6161,"vw":21.332255},{"c":21.31,"h":21.325,"l":21.295,"n":137,"o":21.325,"t":"2026-10-19T18:25:00Z","v":7427,"vw":21.30689},{"c":21.33,"h":21.33,"l":21.31,"n":69,"o":21.31,"t":"2026-10-19T18:30:00Z","v":1590,"vw":21.32},{"c":21.31,"h":21.32,"l":21.31,"n":67,"o":21.32,"t":"2026-10-19T18:35:00Z","v":2527,"vw":21.319091},{"c":21.27,"h":21.32,"l":21.27,"n":182,"o":21.32,"t":"2026-10-19T18:40:00Z","v":8015,"vw":21.299879},{"c":21.27,"h":21.29,"l":21.27,"n":68,"o":21.28,"t":"2026-10-19T18:45:00Z","v":2724,"vw":21.284853},{"c":21.26,"h":21.28,"l":21.2501,"n":139,"o":21.28,"t":"2026-10-19T18:50:00Z","v":6967,"vw":21.265502},{"c":21.26,"h":21.2601,"l":21.25,"n":87,"o":21.26,"t":"2026-10-19T18:55:00Z","v":5494,"vw":21.259784},{"c":21.27,"h":21.28,"l":21.25,"n":142,"o":21.25,"t":"2026-10-19T19:00:00Z","v":5578,"vw":21.270041},{"c":21.265,"h":21.27,"l":21.24,"n":163,"o":21.27,"t":"2026-10-19T19:05:00Z","v":7674,"vw":21.254717},{"c":21.23,"h":21.265,"l":21.23,"n":113,"o":21.265,"t":"2026-10-19T19:10:00Z","v":4324,"vw":21.239808},{"c":21.225,"h":21.23,"l":21.22,"n":90,"o":21.23,"t":"2026-10-19T19:15:00Z","v":4362,"vw":21.223745},{"c":21.21,"h":21.235,"l":21.21,"n":230,"o":21.225,"t":"2026-10-19T19:20:00Z","v":12073,"vw":21.226348},{"c":21.2,"h":21.215,"l":21.2,"n":88,"o":21.215,"t":"2026-10-19T19:25:00Z","v":2016,"vw":21.212372},{"c":21.21,"h":21.215,"l":21.195,"n":281,"o":21.21,"t":"2026-10-19T19:30:00Z","v":11500,"vw":21.205219},{"c":21.235,"h":21.235,"l":21.22,"n":212,"o":21.22,"t":"2026-10-19T19:35:00Z","v":8296,"vw":21.229989},{"c":21.24,"h":21.24,"l":21.225,"n":225,"o":21.235,"t":"2026-10-19T19:40:00Z","v":9650,"vw":21.231291},{"c":21.235,"h":21.255,"l":21.23,"n":304,"o":21.23,"t":"2026-10-19T19:45:00Z","v":13048,"vw":21.244996},{"c":21.195,"h":21.23,"l":21.19,"n":425,"o":21.23,"t":"2026-10-19T19:50:00Z","v":19288,"vw":21.209166},{"c":21.145,"h":21.19,"l":21.11,"n":1696,"o":21.19,"t":"2026-10-19T19:55:00Z","v":98628,"vw":21.12661},{"c":21.11,"h":21.11,"l":21.11,"n":25,"o":21.11,"t":"2026-10-19T20:00:00Z","v":144278,"vw":21.11},{"c":21.1904,"h":21.1904,"l":21.1904,"n":1,"o":21.1904,"t":"2026-10-19T20:10:00Z","v":11629,"vw":21.1904},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-19T20:25:00Z","v":46576,"vw":21.11},{"c":21.26,"h":21.26,"l":21.26,"n":2,"o":21.26,"t":"2026-10-20T13:25:00Z","v":137,"vw":21.26},{"c":21.3224,"h":21.3224,"l":21.24,"n":13,"o":21.27,"t":"2026-10-20T13:30:00Z","v":7226,"vw":21.269963},{"c":21.305,"h":21.305,"l":21.2,"n":57,"o":21.2,"t":"2026-10-20T13:35:00Z","v":2299,"vw":21.268158},{"c":21.275,"h":21.305,"l":21.24,"n":20,"o":21.305,"t":"2026-10-20T13:40:00Z","v":1025,"vw":21.281667},{"c":21.37,"h":21.395,"l":21.2301,"n":113,"o":21.275,"t":"2026-10-20T13:45:00Z","v":6874,"vw":21.329348},{"c":21.41,"h":21.42,"l":21.36,"n":74,"o":21.375,"t":"2026-10-20T13:50:00Z","v":2753,"vw":21.395429},{"c":21.17,"h":21.385,"l":21.17,"n":67,"o":21.36,"t":"2026-10-20T14:00:00Z","v":4214,"vw":21.295972},{"c":21.25,"h":21.255,"l":21.16,"n":269,"o":21.165,"t":"2026-10-20T14:05:00Z","v":21923,"vw":21.222354},{"c":21.24,"h":21.27,"l":21.2,"n":122,"o":21.27,"t":"2026-10-20T14:10:00Z","v":7621,"vw":21.239293},{"c":21.27,"h":21.27,"l":21.23,"n":182,"o":21.25,"t":"2026-10-20T14:15:00Z","v":7107,"vw":21.251137},{"c":21.31,"h":21.32,"l":21.28,"n":90,"o":21.28,"t":"2026-10-20T14:20:00Z","v":2952,"vw":21.292489},{"c":21.345,"h":21.36,"l":21.31,"n":147,"o":21.31,"t":"2026-10-20T14:25:00Z","v":4251,"vw":21.336904},{"c":21.36,"h":21.38,"l":21.35,"n":110,"o":21.375,"t":"2026-10-20T14:30:00Z","v":3940,"vw":21.368503},{"c":21.365,"h":21.365,"l":21.35,"n":44,"o":21.35,"t":"2026-10-20T14:35:00Z","v":1078,"vw":21.361278},{"c":21.38,"h":21.39,"l":21.36,"n":94,"o":21.36,"t":"2026-10-20T14:40:00Z","v":2875,"vw":21.377191},{"c":21.355,"h":21.395,"l":21.35,"n":133,"o":21.395,"t":"2026-10-20T14:45:00Z","v":4660,"vw":21.378464},{"c":21.388,"h":21.41,"l":21.38,"n":71,"o":21.38,"t":"2026-10-20T14:50:00Z","v":2057,"vw":21.393415},{"c":21.415,"h":21.43,"l":21.385,"n":116,"o":21.39,"t":"2026-10-20T14:55:00Z","v":3242,"vw":21.411575},{"c":21.405,"h":21.42,"l":21.4,"n":151,"o":21.42,"t":"2026-10-20T15:00:00Z","v":4451,"vw":21.407372},{"c":21.39,"h":21.4,"l":21.38,"n":46,"o":21.4,"t":"2026-10-20T15:05:00Z","v":1084,"vw":21.392661},{"c":21.36,"h":21.44,"l":21.36,"n":169,"o":21.4,"t":"2026-10-20T15:10:00Z","v":5243,"vw":21.40401},{"c":21.38,"h":21.41,"l":21.37,"n":87,"o":21.37,"t":"2026-10-20T15:15:00Z","v":2629,"vw":21.388498},{"c":21.36,"h":21.385,"l":21.36,"n":79,"o":21.385,"t":"2026-10-20T15:20:00Z","v":2302,"vw":21.376225},{"c":21.345,"h":21.36,"l":21.345,"n":59,"o":21.35,"t":"2026-10-20T15:25:00Z","v":1220,"vw":21.35},{"c":21.36,"h":21.38,"l":21.34,"n":136,"o":21.34,"t":"2026-10-20T15:30:00Z","v":5141,"vw":21.36307},{"c":21.36,"h":21.36,"l":21.345,"n":103,"o":21.355,"t":"2026-10-20T15:35:00Z","v":3912,"vw":21.352144},{"c":21.44,"h":21.445,"l":21.355,"n":168,"o":21.37,"t":"2026-10-20T15:40:00Z","v":5648,"vw":21.401774},{"c":21.43,"h":21.43,"l":21.375,"n":88,"o":21.42,"t":"2026-10-20T15:45:00Z","v":4282,"vw":21.393766},{"c":21.43,"h":21.44,"l":21.4,"n":87,"o":21.425,"t":"2026-10-20T15:50:00Z","v":2373,"vw":21.426364},{"c":21.43,"h":21.45,"l":21.415,"n":60,"o":21.45,"t":"2026-10-20T15:55:00Z","v":2045,"vw":21.426},{"c":21.435,"h":21.44,"l":21.415,"n":116,"o":21.415,"t":"2026-10-20T16:00:00Z","v":4313,"vw":21.432526},{"c":21.42,"h":21.42,"l":21.39,"n":68,"o":21.42,"t":"2026-10-20T16:05:00Z","v":5504,"vw":21.396894},{"c":21.42,"h":21.42,"l":21.395,"n":26,"o":21.395,"t":"2026-10-20T16:10:00Z","v":886,"vw":21.411667},{"c":21.395,"h":21.4,"l":21.38,"n":89,"o":21.39,"t":"2026-10-20T16:15:00Z","v":3805,"vw":21.391216},{"c":21.37,"h":21.41,"l":21.37,"n":136,"o":21.395,"t":"2026-10-20T16:20:00Z","v":4540,"vw":21.388621},{"c":21.38,"h":21.38,"l":21.365,"n":135,"o":21.37,"t":"2026-10-20T16:25:00Z","v":4979,"vw":21.375893},{"c":21.39,"h":21.41,"l":21.38,"n":93,"o":21.38,"t":"2026-10-20T16:30:00Z","v":4014,"vw":21.390681},{"c":21.405,"h":21.42,"l":21.4,"n":118,"o":21.4,"t":"2026-10-20T16:35:00Z","v":4519,"vw":21.407807},{"c":21.4,"h":21.43,"l":21.4,"n":111,"o":21.4,"t":"2026-10-20T16:40:00Z","v":3258,"vw":21.412268},{"c":21.41,"h":21.42,"l":21.41,"n":51,"o":21.41,"t":"2026-10-20T16:45:00Z","v":3056,"vw":21.410937},{"c":21.395,"h":21.425,"l":21.395,"n":145,"o":21.42,"t":"2026-10-20T16:50:00Z","v":6648,"vw":21.412061},{"c":21.365,"h":21.4,"l":21.365,"n":61,"o":21.4,"t":"2026-10-20T16:55:00Z","v":2467,"vw":21.392143},{"c":21.41,"h":21.41,"l":21.38,"n":133,"o":21.38,"t":"2026-10-20T17:00:00Z","v":5596,"vw":21.392077},{"c":21.41,"h":21.42,"l":21.39,"n":94,"o":21.4,"t":"2026-10-20T17:05:00Z","v":5671,"vw":21.404427},{"c":21.44,"h":21.44,"l":21.42,"n":101,"o":21.43,"t":"2026-10-20T17:10:00Z","v":2553,"vw":21.43079},{"c":21.44,"h":21.44,"l":21.44,"n":33,"o":21.44,"t":"2026-10-20T17:15:00Z","v":2019,"vw":21.44},{"c":21.45,"h":21.45,"l":21.44,"n":97,"o":21.44,"t":"2026-10-20T17:20:00Z","v":5626,"vw":21.444143},{"c":21.435,"h":21.47,"l":21.435,"n":79,"o":21.47,"t":"2026-10-20T17:25:00Z","v":2938,"vw":21.444878},{"c":21.43,"h":21.44,"l":21.43,"n":126,"o":21.43,"t":"2026-10-20T17:30:00Z","v":4209,"vw":21.436243},{"c":21.415,"h":21.425,"l":21.415,"n":80,"o":21.425,"t":"2026-10-20T17:35:00Z","v":2346,"vw":21.42},{"c":21.415,"h":21.44,"l":21.415,"n":169,"o":21.42,"t":"2026-10-20T17:40:00Z","v":5735,"vw":21.423244},{"c":21.39,"h":21.43,"l":21.39,"n":180,"o":21.415,"t":"2026-10-20T17:45:00Z","v":6283,"vw":21.414142},{"c":21.4,"h":21.4,"l":21.39,"n":72,"o":21.4,"t":"2026-10-20T17:50:00Z","v":2360,"vw":21.397289},{"c":21.415,"h":21.415,"l":21.4,"n":67,"o":21.4,"t":"2026-10-20T17:55:00Z","v":1776,"vw":21.406875},{"c":21.44,"h":21.45,"l":21.395,"n":221,"o":21.41,"t":"2026-10-20T18:00:00Z","v":11486,"vw":21.4112},{"c":21.48,"h":21.48,"l":21.435,"n":159,"o":21.45,"t":"2026-10-20T18:05:00Z","v":7483,"vw":21.465613},{"c":21.53,"h":21.53,"l":21.475,"n":127,"o":21.48,"t":"2026-10-20T18:10:00Z","v":3575,"vw":21.496262},{"c":21.51,"h":21.52,"l":21.51,"n":36,"o":21.52,"t":"2026-10-20T18:15:00Z","v":1241,"vw":21.51375},{"c":21.535,"h":21.54,"l":21.5,"n":498,"o":21.52,"t":"2026-10-20T18:20:00Z","v":36408,"vw":21.517787},{"c":21.53,"h":21.54,"l":21.505,"n":103,"o":21.51,"t":"2026-10-20T18:25:00Z","v":5870,"vw":21.527733},{"c":21.515,"h":21.535,"l":21.505,"n":164,"o":21.52,"t":"2026-10-20T18:30:00Z","v":7771,"vw":21.524679},{"c":21.49,"h":21.515,"l":21.49,"n":143,"o":21.515,"t":"2026-10-20T18:35:00Z","v":4031,"vw":21.506681},{"c":21.475,"h":21.5,"l":21.475,"n":120,"o":21.49,"t":"2026-10-20T18:40:00Z","v":4475,"vw":21.488309},{"c":21.48,"h":21.49,"l":21.48,"n":41,"o":21.48,"t":"2026-10-20T18:45:00Z","v":1247,"vw":21.483858},{"c":21.475,"h":21.49,"l":21.475,"n":161,"o":21.48,"t":"2026-10-20T18:50:00Z","v":6761,"vw":21.488228},{"c":21.45,"h":21.48,"l":21.45,"n":133,"o":21.475,"t":"2026-10-20T18:55:00Z","v":4998,"vw":21.468947},{"c":21.41,"h":21.455,"l":21.4,"n":247,"o":21.455,"t":"2026-10-20T19:00:00Z","v":11113,"vw":21.42481},{"c":21.41,"h":21.42,"l":21.4,"n":82,"o":21.41,"t":"2026-10-20T19:05:00Z","v":2927,"vw":21.411539},{"c":21.45,"h":21.47,"l":21.41,"n":286,"o":21.41,"t":"2026-10-20T19:10:00Z","v":14917,"vw":21.434098},{"c":21.46,"h":21.47,"l":21.41,"n":179,"o":21.45,"t":"2026-10-20T19:15:00Z","v":9279,"vw":21.438711},{"c":21.465,"h":21.47,"l":21.45,"n":123,"o":21.46,"t":"2026-10-20T19:20:00Z","v":4916,"vw":21.459843},{"c":21.455,"h":21.465,"l":21.455,"n":155,"o":21.46,"t":"2026-10-20T19:25:00Z","v":5354,"vw":21.45967},{"c":21.43,"h":21.46,"l":21.42,"n":386,"o":21.45,"t":"2026-10-20T19:30:00Z","v":25227,"vw":21.441233},{"c":21.43,"h":21.44,"l":21.42,"n":137,"o":21.43,"t":"2026-10-20T19:35:00Z","v":3772,"vw":21.431223},{"c":21.465,"h":21.49,"l":21.42,"n":327,"o":21.43,"t":"2026-10-20T19:40:00Z","v":12954,"vw":21.455532},{"c":21.46,"h":21.49,"l":21.46,"n":450,"o":21.48,"t":"2026-10-20T19:45:00Z","v":17419,"vw":21.481566},{"c":21.475,"h":21.475,"l":21.42,"n":528,"o":21.45,"t":"2026-10-20T19:50:00Z","v":25824,"vw":21.450305},{"c":21.515,"h":21.5399,"l":21.48,"n":1303,"o":21.48,"t":"2026-10-20T19:55:00Z","v":80161,"vw":21.5089},{"c":21.5,"h":21.5,"l":21.5,"n":25,"o":21.5,"t":"2026-10-20T20:00:00Z","v":125187,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T20:20:00Z","v":54135,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T20:25:00Z","v":4488,"vw":21.5},{"c":21.67,"h":21.67,"l":21.3,"n":6,"o":21.41,"t":"2026-10-21T11:00:00Z","v":956,"vw":21.601522},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-21T11:05:00Z","v":233,"vw":21.67},{"c":21.67,"h":21.67,"l":21.4,"n":11,"o":21.4,"t":"2026-10-21T11:10:00Z","v":3195,"vw":21.65226},{"c":21.59,"h":21.59,"l":21.414,"n":7,"o":21.414,"t":"2026-10-21T11:15:00Z","v":404,"vw":21.531333},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-21T12:25:00Z","v":2000,"vw":21.8},{"c":21.79,"h":21.8,"l":21.79,"n":3,"o":21.8,"t":"2026-10-21T12:55:00Z","v":1225,"vw":21.798163},{"c":21.7999,"h":21.7999,"l":21.79,"n":12,"o":21.79,"t":"2026-10-21T13:15:00Z","v":2000,"vw":21.794012},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-21T13:25:00Z","v":259,"vw":21.5},{"c":20.455,"h":21.605,"l":20.3,"n":475,"o":21.54,"t":"2026-10-21T13:30:00Z","v":55195,"vw":20.926732},{"c":20.34,"h":20.5599,"l":20.34,"n":109,"o":20.455,"t":"2026-10-21T13:35:00Z","v":10459,"vw":20.44779},{"c":20.589,"h":20.63,"l":20.36,"n":329,"o":20.4,"t":"2026-10-21T13:40:00Z","v":29685,"vw":20.461711},{"c":20.805,"h":20.805,"l":20.594,"n":59,"o":20.615,"t":"2026-10-21T13:45:00Z","v":4669,"vw":20.723437},{"c":21.314,"h":21.314,"l":20.79,"n":364,"o":20.805,"t":"2026-10-21T13:50:00Z","v":32308,"vw":21.021238},{"c":21.315,"h":21.35,"l":21.15,"n":128,"o":21.35,"t":"2026-10-21T13:55:00Z","v":7498,"vw":21.249623},{"c":21.525,"h":21.53,"l":21.26,"n":191,"o":21.305,"t":"2026-10-21T14:00:00Z","v":10836,"vw":21.405579},{"c":21.51,"h":21.77,"l":21.49,"n":245,"o":21.52,"t":"2026-10-21T14:05:00Z","v":14466,"vw":21.576682},{"c":21.675,"h":21.72,"l":21.485,"n":196,"o":21.485,"t":"2026-10-21T14:10:00Z","v":11432,"vw":21.613048},{"c":21.68,"h":21.73,"l":21.515,"n":129,"o":21.59,"t":"2026-10-21T14:15:00Z","v":6163,"vw":21.612231},{"c":21.8,"h":21.8,"l":21.705,"n":69,"o":21.705,"t":"2026-10-21T14:20:00Z","v":2618,"vw":21.740375},{"c":21.73,"h":21.9799,"l":21.68,"n":191,"o":21.82,"t":"2026-10-21T14:25:00Z","v":10065,"vw":21.842058},{"c":21.755,"h":21.76,"l":21.71,"n":58,"o":21.715,"t":"2026-10-21T14:30:00Z","v":2758,"vw":21.744338},{"c":21.94,"h":21.97,"l":21.76,"n":99,"o":21.76,"t":"2026-10-21T14:35:00Z","v":4196,"vw":21.908528},{"c":21.87,"h":21.945,"l":21.82,"n":196,"o":21.94,"t":"2026-10-21T14:40:00Z","v":12555,"vw":21.907542},{"c":21.83,"h":21.89,"l":21.83,"n":63,"o":21.89,"t":"2026-10-21T14:45:00Z","v":3314,"vw":21.856923},{"c":22.11,"h":22.125,"l":21.895,"n":237,"o":21.895,"t":"2026-10-21T14:50:00Z","v":17030,"vw":21.996374},{"c":22.085,"h":22.12,"l":22.06,"n":44,"o":22.105,"t":"2026-10-21T14:55:00Z","v":2115,"vw":22.095542},{"c":22.09,"h":22.145,"l":22.06,"n":174,"o":22.085,"t":"2026-10-21T15:00:00Z","v":8537,"vw":22.08971},{"c":21.96,"h":22.08,"l":21.955,"n":631,"o":22.07,"t":"2026-10-21T15:05:00Z","v":43361,"vw":22.035256},{"c":21.425,"h":22.03,"l":21.42,"n":374,"o":21.96,"t":"2026-10-21T15:10:00Z","v":25181,"vw":21.805326},{"c":21.61,"h":21.63,"l":21.42,"n":164,"o":21.425,"t":"2026-10-21T15:15:00Z","v":9131,"vw":21.546331},{"c":21.575,"h":21.635,"l":21.51,"n":114,"o":21.6,"t":"2026-10-21T15:20:00Z","v":5773,"vw":21.57354},{"c":21.715,"h":21.715,"l":21.51,"n":167,"o":21.575,"t":"2026-10-21T15:25:00Z","v":8479,"vw":21.578899},{"c":21.59,"h":21.69,"l":21.56,"n":68,"o":21.69,"t":"2026-10-21T15:30:00Z","v":3409,"vw":21.629509},{"c":21.69,"h":21.72,"l":21.55,"n":137,"o":21.55,"t":"2026-10-21T15:35:00Z","v":5996,"vw":21.648766},{"c":21.575,"h":21.745,"l":21.53,"n":129,"o":21.73,"t":"2026-10-21T15:40:00Z","v":5486,"vw":21.631614},{"c":21.48,"h":21.66,"l":21.4,"n":103,"o":21.575,"t":"2026-10-21T15:45:00Z","v":7624,"vw":21.56002},{"c":21.67,"h":21.72,"l":21.465,"n":184,"o":21.465,"t":"2026-10-21T15:50:00Z","v":8433,"vw":21.618202},{"c":21.56,"h":21.7,"l":21.55,"n":103,"o":21.7,"t":"2026-10-21T15:55:00Z","v":10211,"vw":21.658599},{"c":21.48,"h":21.56,"l":21.425,"n":244,"o":21.55,"t":"2026-10-21T16:00:00Z","v":9296,"vw":21.487227},{"c":21.48,"h":21.5,"l":21.45,"n":160,"o":21.465,"t":"2026-10-21T16:05:00Z","v":11479,"vw":21.467267},{"c":21.435,"h":21.5,"l":21.435,"n":193,"o":21.45,"t":"2026-10-21T16:10:00Z","v":15424,"vw":21.452784},{"c":21.4,"h":21.425,"l":21.36,"n":61,"o":21.425,"t":"2026-10-21T16:15:00Z","v":3194,"vw":21.393513},{"c":21.45,"h":21.45,"l":21.375,"n":276,"o":21.44,"t":"2026-10-21T16:20:00Z","v":12558,"vw":21.422097},{"c":21.41,"h":21.485,"l":21.34,"n":219,"o":21.445,"t":"2026-10-21T16:25:00Z","v":12155,"vw":21.423875},{"c":21.53,"h":21.56,"l":21.44,"n":216,"o":21.45,"t":"2026-10-21T16:30:00Z","v":9685,"vw":21.494666},{"c":21.66,"h":21.66,"l":21.49,"n":171,"o":21.5,"t":"2026-10-21T16:35:00Z","v":8394,"vw":21.586249},{"c":21.48,"h":21.64,"l":21.47,"n":200,"o":21.64,"t":"2026-10-21T16:40:00Z","v":8920,"vw":21.547494},{"c":21.49,"h":21.55,"l":21.47,"n":196,"o":21.47,"t":"2026-10-21T16:45:00Z","v":9117,"vw":21.513144},{"c":21.755,"h":21.755,"l":21.495,"n":336,"o":21.495,"t":"2026-10-21T16:50:00Z","v":21795,"vw":21.651197},{"c":21.74,"h":21.78,"l":21.64,"n":106,"o":21.64,"t":"2026-10-21T16:55:00Z","v":5101,"vw":21.745933},{"c":21.67,"h":21.74,"l":21.64,"n":154,"o":21.74,"t":"2026-10-21T17:00:00Z","v":7235,"vw":21.691922},{"c":21.635,"h":21.745,"l":21.63,"n":264,"o":21.665,"t":"2026-10-21T17:05:00Z","v":9778,"vw":21.675277},{"c":21.72,"h":21.72,"l":21.625,"n":175,"o":21.645,"t":"2026-10-21T17:10:00Z","v":9479,"vw":21.665535},{"c":21.8,"h":21.8,"l":21.64,"n":281,"o":21.72,"t":"2026-10-21T17:15:00Z","v":17392,"vw":21.715119},{"c":21.575,"h":21.78,"l":21.57,"n":165,"o":21.78,"t":"2026-10-21T17:20:00Z","v":7425,"vw":21.6753},{"c":21.555,"h":21.62,"l":21.55,"n":99,"o":21.575,"t":"2026-10-21T17:25:00Z","v":3154,"vw":21.582271},{"c":21.51,"h":21.57,"l":21.505,"n":76,"o":21.525,"t":"2026-10-21T17:30:00Z","v":3871,"vw":21.526557},{"c":21.545,"h":21.57,"l":21.51,"n":94,"o":21.51,"t":"2026-10-21T17:35:00Z","v":3657,"vw":21.54042},{"c":21.55,"h":21.55,"l":21.5,"n":199,"o":21.53,"t":"2026-10-21T17:40:00Z","v":10864,"vw":21.528453},{"c":21.555,"h":21.635,"l":21.545,"n":159,"o":21.55,"t":"2026-10-21T17:45:00Z","v":10083,"vw":21.56605},{"c":21.595,"h":21.61,"l":21.555,"n":133,"o":21.555,"t":"2026-10-21T17:50:00Z","v":4725,"vw":21.581212},{"c":21.55,"h":21.58,"l":21.54,"n":121,"o":21.58,"t":"2026-10-21T17:55:00Z","v":4502,"vw":21.566382},{"c":21.515,"h":21.55,"l":21.47,"n":211,"o":21.55,"t":"2026-10-21T18:00:00Z","v":13288,"vw":21.513233},{"c":21.495,"h":21.505,"l":21.43,"n":206,"o":21.505,"t":"2026-10-21T18:05:00Z","v":9875,"vw":21.471957},{"c":21.46,"h":21.485,"l":21.46,"n":109,"o":21.485,"t":"2026-10-21T18:10:00Z","v":4665,"vw":21.481992},{"c":21.47,"h":21.53,"l":21.44,"n":158,"o":21.445,"t":"2026-10-21T18:15:00Z","v":6785,"vw":21.481561},{"c":21.375,"h":21.45,"l":21.37,"n":88,"o":21.45,"t":"2026-10-21T18:20:00Z","v":4054,"vw":21.397117},{"c":21.29,"h":21.39,"l":21.29,"n":387,"o":21.375,"t":"2026-10-21T18:25:00Z","v":22294,"vw":21.336297},{"c":21.4228,"h":21.47,"l":21.315,"n":311,"o":21.315,"t":"2026-10-21T18:30:00Z","v":14816,"vw":21.395849},{"c":21.51,"h":21.55,"l":21.4,"n":177,"o":21.4,"t":"2026-10-21T18:35:00Z","v":10867,"vw":21.497672},{"c":21.4661,"h":21.51,"l":21.41,"n":151,"o":21.51,"t":"2026-10-21T18:40:00Z","v":5788,"vw":21.458361},{"c":21.48,"h":21.535,"l":21.44,"n":305,"o":21.465,"t":"2026-10-21T18:45:00Z","v":14828,"vw":21.483853},{"c":21.47,"h":21.525,"l":21.45,"n":122,"o":21.49,"t":"2026-10-21T18:50:00Z","v":5910,"vw":21.492282},{"c":21.515,"h":21.55,"l":21.4,"n":253,"o":21.42,"t":"2026-10-21T18:55:00Z","v":10377,"vw":21.439161},{"c":21.5,"h":21.51,"l":21.4,"n":190,"o":21.5,"t":"2026-10-21T19:00:00Z","v":9072,"vw":21.463394},{"c":21.395,"h":21.525,"l":21.36,"n":186,"o":21.45,"t":"2026-10-21T19:05:00Z","v":10390,"vw":21.46466},{"c":21.42,"h":21.48,"l":21.36,"n":283,"o":21.395,"t":"2026-10-21T19:10:00Z","v":17367,"vw":21.417516},{"c":21.495,"h":21.495,"l":21.415,"n":238,"o":21.44,"t":"2026-10-21T19:15:00Z","v":11448,"vw":21.451425},{"c":21.395,"h":21.52,"l":21.38,"n":534,"o":21.48,"t":"2026-10-21T19:20:00Z","v":34356,"vw":21.473376},{"c":21.46,"h":21.465,"l":21.395,"n":255,"o":21.395,"t":"2026-10-21T19:25:00Z","v":13152,"vw":21.44051},{"c":21.525,"h":21.565,"l":21.43,"n":508,"o":21.46,"t":"2026-10-21T19:30:00Z","v":34282,"vw":21.504943},{"c":21.63,"h":21.64,"l":21.44,"n":995,"o":21.525,"t":"2026-10-21T19:35:00Z","v":55380,"vw":21.522436},{"c":21.515,"h":21.65,"l":21.48,"n":338,"o":21.63,"t":"2026-10-21T19:40:00Z","v":22956,"vw":21.579771},{"c":21.715,"h":21.73,"l":21.515,"n":476,"o":21.515,"t":"2026-10-21T19:45:00Z","v":29819,"vw":21.624467},{"c":21.65,"h":21.825,"l":21.64,"n":719,"o":21.69,"t":"2026-10-21T19:50:00Z","v":48845,"vw":21.741313},{"c":21.73,"h":21.775,"l":21.55,"n":3001,"o":21.55,"t":"2026-10-21T19:55:00Z","v":286096,"vw":21.720421},{"c":21.71,"h":21.74,"l":21.61,"n":67,"o":21.74,"t":"2026-10-21T20:00:00Z","v":254511,"vw":21.709855},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-21T20:25:00Z","v":8976,"vw":21.71},{"c":22.229,"h":22.265,"l":21.87,"n":88,"o":21.87,"t":"2026-10-22T13:30:00Z","v":34161,"vw":21.920165},{"c":22.334,"h":22.43,"l":22.24,"n":61,"o":22.325,"t":"2026-10-22T13:35:00Z","v":3757,"vw":22.350802},{"c":23.175,"h":23.2699,"l":22.334,"n":462,"o":22.38,"t":"2026-10-22T13:40:00Z","v":34321,"vw":22.688294},{"c":23.139,"h":23.14,"l":23.139,"n":50,"o":23.14,"t":"2026-10-22T13:45:00Z","v":2271,"vw":23.139533},{"c":23.38,"h":23.39,"l":23.09,"n":302,"o":23.139,"t":"2026-10-22T13:50:00Z","v":25466,"vw":23.257403},{"c":23.23,"h":23.37,"l":23.1,"n":264,"o":23.37,"t":"2026-10-22T13:55:00Z","v":31758,"vw":23.164795},{"c":23.385,"h":23.43,"l":23.23,"n":192,"o":23.23,"t":"2026-10-22T14:00:00Z","v":11026,"vw":23.296325},{"c":23.39,"h":23.5,"l":23.33,"n":300,"o":23.385,"t":"2026-10-22T14:05:00Z","v":17915,"vw":23.421255},{"c":23.3482,"h":23.405,"l":23.33,"n":222,"o":23.4,"t":"2026-10-22T14:10:00Z","v":10817,"vw":23.378581},{"c":23.49,"h":23.49,"l":23.36,"n":180,"o":23.3648,"t":"2026-10-22T14:15:00Z","v":8395,"vw":23.44485},{"c":23.69,"h":23.7,"l":23.485,"n":255,"o":23.485,"t":"2026-10-22T14:20:00Z","v":12031,"vw":23.571345},{"c":23.625,"h":23.68,"l":23.6,"n":212,"o":23.68,"t":"2026-10-22T14:25:00Z","v":7869,"vw":23.65576},{"c":23.7,"h":23.7,"l":23.62,"n":115,"o":23.63,"t":"2026-10-22T14:30:00Z","v":6193,"vw":23.657584},{"c":23.67,"h":23.73,"l":23.6158,"n":354,"o":23.67,"t":"2026-10-22T14:35:00Z","v":17561,"vw":23.681262},{"c":23.815,"h":23.815,"l":23.72,"n":178,"o":23.75,"t":"2026-10-22T14:40:00Z","v":8065,"vw":23.766259},{"c":23.76,"h":23.85,"l":23.72,"n":514,"o":23.815,"t":"2026-10-22T14:45:00Z","v":22934,"vw":23.807946},{"c":23.81,"h":23.835,"l":23.74,"n":237,"o":23.795,"t":"2026-10-22T14:50:00Z","v":12288,"vw":23.779749},{"c":23.87,"h":23.9,"l":23.83,"n":168,"o":23.85,"t":"2026-10-22T14:55:00Z","v":7216,"vw":23.873052},{"c":23.79,"h":23.88,"l":23.79,"n":199,"o":23.88,"t":"2026-10-22T15:00:00Z","v":8547,"vw":23.823623},{"c":24.03,"h":24.04,"l":23.78,"n":270,"o":23.78,"t":"2026-10-22T15:05:00Z","v":17380,"vw":23.954926},{"c":24.03,"h":24.09,"l":23.97,"n":349,"o":24.04,"t":"2026-10-22T15:10:00Z","v":19344,"vw":24.027722},{"c":24.045,"h":24.08,"l":24,"n":147,"o":24.015,"t":"2026-10-22T15:15:00Z","v":5515,"vw":24.039672},{"c":24.13,"h":24.175,"l":24.03,"n":301,"o":24.04,"t":"2026-10-22T15:20:00Z","v":15268,"vw":24.111541},{"c":24.1,"h":24.155,"l":24.09,"n":215,"o":24.155,"t":"2026-10-22T15:25:00Z","v":8766,"vw":24.115169},{"c":24.13,"h":24.13,"l":24.08,"n":129,"o":24.1,"t":"2026-10-22T15:30:00Z","v":6357,"vw":24.101061},{"c":24.03,"h":24.12,"l":24.03,"n":226,"o":24.12,"t":"2026-10-22T15:35:00Z","v":7903,"vw":24.094287},{"c":24.06,"h":24.1556,"l":24.05,"n":256,"o":24.09,"t":"2026-10-22T15:40:00Z","v":16126,"vw":24.122905},{"c":23.91,"h":24.035,"l":23.9,"n":209,"o":24.02,"t":"2026-10-22T15:45:00Z","v":10697,"vw":23.958068},{"c":23.99,"h":24.01,"l":23.9,"n":117,"o":23.9,"t":"2026-10-22T15:50:00Z","v":5129,"vw":23.976347},{"c":23.92,"h":23.95,"l":23.89,"n":146,"o":23.95,"t":"2026-10-22T15:55:00Z","v":5151,"vw":23.930661},{"c":23.88,"h":23.91,"l":23.86,"n":81,"o":23.91,"t":"2026-10-22T16:00:00Z","v":2495,"vw":23.881667},{"c":23.86,"h":23.89,"l":23.82,"n":91,"o":23.85,"t":"2026-10-22T16:05:00Z","v":4330,"vw":23.864936},{"c":23.805,"h":23.86,"l":23.75,"n":167,"o":23.86,"t":"2026-10-22T16:10:00Z","v":6613,"vw":23.813116},{"c":23.805,"h":23.81,"l":23.69,"n":120,"o":23.74,"t":"2026-10-22T16:15:00Z","v":5920,"vw":23.775847},{"c":23.785,"h":23.815,"l":23.785,"n":126,"o":23.81,"t":"2026-10-22T16:20:00Z","v":4646,"vw":23.802343},{"c":23.78,"h":23.83,"l":23.755,"n":160,"o":23.8,"t":"2026-10-22T16:25:00Z","v":6896,"vw":23.80073},{"c":23.8,"h":23.82,"l":23.74,"n":199,"o":23.8,"t":"2026-10-22T16:30:00Z","v":7977,"vw":23.781188},{"c":23.76,"h":23.81,"l":23.71,"n":252,"o":23.81,"t":"2026-10-22T16:35:00Z","v":10006,"vw":23.760811},{"c":23.71,"h":23.76,"l":23.68,"n":159,"o":23.76,"t":"2026-10-22T16:40:00Z","v":6708,"vw":23.717299},{"c":23.765,"h":23.765,"l":23.71,"n":163,"o":23.73,"t":"2026-10-22T16:45:00Z","v":5481,"vw":23.727221},{"c":23.83,"h":23.84,"l":23.7635,"n":186,"o":23.78,"t":"2026-10-22T16:50:00Z","v":7448,"vw":23.792926},{"c":23.79,"h":23.81,"l":23.79,"n":110,"o":23.81,"t":"2026-10-22T16:55:00Z","v":4041,"vw":23.794562},{"c":23.81,"h":23.815,"l":23.78,"n":145,"o":23.79,"t":"2026-10-22T17:00:00Z","v":5782,"vw":23.790288},{"c":23.82,"h":23.82,"l":23.78,"n":93,"o":23.81,"t":"2026-10-22T17:05:00Z","v":2871,"vw":23.804721},{"c":23.785,"h":23.815,"l":23.76,"n":169,"o":23.81,"t":"2026-10-22T17:10:00Z","v":6622,"vw":23.788244},{"c":23.755,"h":23.775,"l":23.755,"n":77,"o":23.77,"t":"2026-10-22T17:15:00Z","v":2301,"vw":23.763965},{"c":23.79,"h":23.81,"l":23.76,"n":126,"o":23.76,"t":"2026-10-22T17:20:00Z","v":3441,"vw":23.779887},{"c":23.845,"h":23.87,"l":23.8101,"n":182,"o":23.84,"t":"2026-10-22T17:25:00Z","v":5036,"vw":23.845488},{"c":23.82,"h":23.84,"l":23.82,"n":27,"o":23.84,"t":"2026-10-22T17:30:00Z","v":534,"vw":23.830099},{"c":23.86,"h":23.86,"l":23.82,"n":152,"o":23.84,"t":"2026-10-22T17:35:00Z","v":5169,"vw":23.837945},{"c":23.9,"h":23.905,"l":23.84,"n":81,"o":23.84,"t":"2026-10-22T17:40:00Z","v":2351,"vw":23.881235},{"c":23.93,"h":24.015,"l":23.895,"n":359,"o":23.895,"t":"2026-10-22T17:45:00Z","v":16409,"vw":23.960619},{"c":23.95,"h":23.965,"l":23.91,"n":146,"o":23.91,"t":"2026-10-22T17:50:00Z","v":9568,"vw":23.950146},{"c":23.99,"h":24.02,"l":23.968,"n":207,"o":23.97,"t":"2026-10-22T17:55:00Z","v":9375,"vw":23.99687},{"c":23.96,"h":24,"l":23.96,"n":93,"o":23.995,"t":"2026-10-22T18:00:00Z","v":3702,"vw":23.980449},{"c":24.032,"h":24.032,"l":23.93,"n":221,"o":23.96,"t":"2026-10-22T18:05:00Z","v":8865,"vw":23.956513},{"c":24.12,"h":24.185,"l":24.01,"n":238,"o":24.03,"t":"2026-10-22T18:10:00Z","v":16060,"vw":24.07838},{"c":24.25,"h":24.27,"l":24.1,"n":375,"o":24.1,"t":"2026-10-22T18:15:00Z","v":27462,"vw":24.237803},{"c":24.235,"h":24.27,"l":24.2,"n":266,"o":24.25,"t":"2026-10-22T18:20:00Z","v":13816,"vw":24.237899},{"c":24.3,"h":24.3,"l":24.15,"n":387,"o":24.225,"t":"2026-10-22T18:25:00Z","v":17965,"vw":24.213818},{"c":24.41,"h":24.43,"l":24.29,"n":360,"o":24.2901,"t":"2026-10-22T18:30:00Z","v":18324,"vw":24.375094},{"c":24.435,"h":24.435,"l":24.36,"n":218,"o":24.42,"t":"2026-10-22T18:35:00Z","v":11026,"vw":24.39296},{"c":24.39,"h":24.47,"l":24.39,"n":194,"o":24.45,"t":"2026-10-22T18:40:00Z","v":8143,"vw":24.435314},{"c":24.4002,"h":24.46,"l":24.4002,"n":179,"o":24.42,"t":"2026-10-22T18:45:00Z","v":8167,"vw":24.440569},{"c":24.46,"h":24.46,"l":24.4,"n":145,"o":24.4,"t":"2026-10-22T18:50:00Z","v":6833,"vw":24.434459},{"c":24.45,"h":24.5,"l":24.45,"n":182,"o":24.49,"t":"2026-10-22T18:55:00Z","v":7375,"vw":24.48601},{"c":24.47,"h":24.47,"l":24.45,"n":98,"o":24.45,"t":"2026-10-22T19:00:00Z","v":3702,"vw":24.45929},{"c":24.45,"h":24.465,"l":24.4,"n":278,"o":24.465,"t":"2026-10-22T19:05:00Z","v":14133,"vw":24.438326},{"c":24.47,"h":24.51,"l":24.45,"n":225,"o":24.45,"t":"2026-10-22T19:10:00Z","v":8941,"vw":24.473825},{"c":24.465,"h":24.4899,"l":24.46,"n":224,"o":24.48,"t":"2026-10-22T19:15:00Z","v":7817,"vw":24.475712},{"c":24.46,"h":24.48,"l":24.4409,"n":225,"o":24.465,"t":"2026-10-22T19:20:00Z","v":9985,"vw":24.461514},{"c":24.42,"h":24.5,"l":24.37,"n":464,"o":24.47,"t":"2026-10-22T19:25:00Z","v":20484,"vw":24.435964},{"c":24.53,"h":24.54,"l":24.41,"n":287,"o":24.41,"t":"2026-10-22T19:30:00Z","v":15941,"vw":24.475389},{"c":24.69,"h":24.709,"l":24.535,"n":438,"o":24.538,"t":"2026-10-22T19:35:00Z","v":28671,"vw":24.654995},{"c":24.73,"h":24.7999,"l":24.68,"n":365,"o":24.69,"t":"2026-10-22T19:40:00Z","v":17674,"vw":24.714395},{"c":24.77,"h":24.77,"l":24.71,"n":472,"o":24.72,"t":"2026-10-22T19:45:00Z","v":37786,"vw":24.729112},{"c":24.8075,"h":24.89,"l":24.78,"n":569,"o":24.79,"t":"2026-10-22T19:50:00Z","v":30684,"vw":24.846086},{"c":24.8,"h":24.84,"l":24.71,"n":1825,"o":24.79,"t":"2026-10-22T19:55:00Z","v":135224,"vw":24.800934},{"c":24.6534,"h":24.79,"l":24.6534,"n":49,"o":24.79,"t":"2026-10-22T20:00:00Z","v":273626,"vw":24.788943},{"c":24.6571,"h":24.6571,"l":24.6571,"n":1,"o":24.6571,"t":"2026-10-22T20:05:00Z","v":1489,"vw":24.6571},{"c":24.96,"h":24.96,"l":24.91,"n":9,"o":24.91,"t":"2026-10-22T20:15:00Z","v":800,"vw":24.922857},{"c":24.79,"h":24.92,"l":24.79,"n":2,"o":24.92,"t":"2026-10-22T20:25:00Z","v":19222,"vw":24.798589}],"history":[{"c":10.45,"h":10.6407,"l":10.44,"n":4993,"o":10.58,"t":"2024-10-21T04:00:00Z","v":259666,"vw":10.492862},{"c":10.29,"h":10.45,"l":10.25,"n":6008,"o":10.4,"t":"2024-10-22T04:00:00Z","v":311637,"vw":10.312605},{"c":10.58,"h":10.58,"l":9.79,"n":6542,"o":9.95,"t":"2024-10-23T04:00:00Z","v":400012,"vw":10.364066},{"c":10.7,"h":10.84,"l":10.05,"n":7722,"o":10.12,"t":"2024-10-24T04:00:00Z","v":632091,"vw":10.607206},{"c":10.74,"h":10.995,"l":10.68,"n":7643,"o":10.71,"t":"2024-10-25T04:00:00Z","v":672675,"vw":10.81339},{"c":10.95,"h":11.03,"l":10.77,"n":6604,"o":10.87,"t":"2024-10-28T04:00:00Z","v":364753,"vw":10.937369},{"c":11.02,"h":11.05,"l":10.83,"n":7095,"o":10.86,"t":"2024-10-29T04:00:00Z","v":392538,"vw":10.97812},{"c":11.05,"h":11.28,"l":10.97,"n":5354,"o":11,"t":"2024-10-30T04:00:00Z","v":345104,"vw":11.121683},{"c":10.97,"h":11.105,"l":10.915,"n":6109,"o":11.09,"t":"2024-10-31T04:00:00Z","v":629000,"vw":10.972824},{"c":11.15,"h":11.19,"l":11.01,"n":5598,"o":11.01,"t":"2024-11-01T04:00:00Z","v":323510,"vw":11.122697},{"c":11.17,"h":11.23,"l":11.05,"n":5374,"o":11.15,"t":"2024-11-04T05:00:00Z","v":327713,"vw":11.155654},{"c":11.39,"h":11.43,"l":11.13,"n":6154,"o":11.13,"t":"2024-11-05T05:00:00Z","v":320057,"vw":11.363617},{"c":11.88,"h":12.28,"l":11.84,"n":8658,"o":12.08,"t":"2024-11-06T05:00:00Z","v":539809,"vw":11.954149},{"c":11.75,"h":12.09,"l":11.75,"n":6658,"o":11.89,"t":"2024-11-07T05:00:00Z","v":350772,"vw":11.821028},{"c":11.87,"h":11.93,"l":11.7,"n":5160,"o":11.74,"t":"2024-11-08T05:00:00Z","v":292100,"vw":11.855138},{"c":12.21,"h":12.245,"l":11.97,"n":6224,"o":12.02,"t":"2024-11-11T05:00:00Z","v":314214,"vw":12.166753},{"c":12.44,"h":12.47,"l":12.11,"n":6606,"o":12.11,"t":"2024-11-12T05:00:00Z","v":457004,"vw":12.36512},{"c":12.19,"h":12.67,"l":12.12,"n":5459,"o":12.52,"t":"2024-11-13T05:00:00Z","v":426990,"vw":12.368983},{"c":11.93,"h":12.335,"l":11.9,"n":6135,"o":12.29,"t":"2024-11-14T05:00:00Z","v":314614,"vw":12.012947},{"c":11.54,"h":12,"l":11.53,"n":5409,"o":12,"t":"2024-11-15T05:00:00Z","v":405265,"vw":11.647865},{"c":11.23,"h":11.555,"l":11.18,"n":4961,"o":11.55,"t":"2024-11-18T05:00:00Z","v":283397,"vw":11.281942},{"c":11.36,"h":11.385,"l":11.08,"n":6281,"o":11.08,"t":"2024-11-19T05:00:00Z","v":350355,"vw":11.23407},{"c":11.39,"h":11.48,"l":11.2,"n":5113,"o":11.3,"t":"2024-11-20T05:00:00Z","v":245100,"vw":11.372492},{"c":11.52,"h":11.72,"l":11.38,"n":6259,"o":11.43,"t":"2024-11-21T05:00:00Z","v":344468,"vw":11.562848},{"c":11.68,"h":11.8,"l":11.51,"n":5665,"o":11.54,"t":"2024-11-22T05:00:00Z","v":338999,"vw":11.673843},{"c":11.93,"h":12.13,"l":11.82,"n":6818,"o":11.82,"t":"2024-11-25T05:00:00Z","v":527883,"vw":11.975312},{"c":12.13,"h":12.14,"l":11.785,"n":7014,"o":11.86,"t":"2024-11-26T05:00:00Z","v":496651,"vw":12.032458},{"c":12.38,"h":12.58,"l":12.18,"n":8035,"o":12.19,"t":"2024-11-27T05:00:00Z","v":688927,"vw":12.376133},{"c":12.34,"h":12.54,"l":12.01,"n":5528,"o":12.52,"t":"2024-11-29T05:00:00Z","v":355665,"vw":12.230542},{"c":12.46,"h":12.49,"l":12.0835,"n":8234,"o":12.36,"t":"2024-12-02T05:00:00Z","v":449970,"vw":12.333869},{"c":12.53,"h":12.62,"l":12.34,"n":7191,"o":12.41,"t":"2024-12-03T05:00:00Z","v":392897,"vw":12.508194},{"c":12.62,"h":12.75,"l":12.39,"n":6054,"o":12.53,"t":"2024-12-04T05:00:00Z","v":401208,"vw":12.603948},{"c":12.35,"h":12.65,"l":12.31,"n":4680,"o":12.58,"t":"2024-12-05T05:00:00Z","v":265127,"vw":12.439443},{"c":12.42,"h":12.44,"l":12.275,"n":3992,"o":12.4,"t":"2024-12-06T05:00:00Z","v":205384,"vw":12.37133},{"c":12.57,"h":12.65,"l":12.34,"n":7017,"o":12.34,"t":"2024-12-09T05:00:00Z","v":356909,"vw":12.5467},{"c":12.9,"h":12.99,"l":12.4,"n":5026,"o":12.57,"t":"2024-12-10T05:00:00Z","v":298252,"vw":12.841327},{"c":12.75,"h":12.97,"l":12.55,"n":7396,"o":12.97,"t":"2024-12-11T05:00:00Z","v":427276,"vw":12.782336},{"c":12.89,"h":12.9,"l":12.61,"n":6915,"o":12.71,"t":"2024-12-12T05:00:00Z","v":370754,"vw":12.808959},{"c":12.54,"h":12.9,"l":12.43,"n":5844,"o":12.84,"t":"2024-12-13T05:00:00Z","v":368373,"vw":12.643196},{"c":12.37,"h":12.56,"l":12.095,"n":8420,"o":12.38,"t":"2024-12-16T05:00:00Z","v":508863,"vw":12.368782},{"c":11.8,"h":12.465,"l":11.76,"n":6058,"o":12.32,"t":"2024-12-17T05:00:00Z","v":438953,"vw":11.927102},{"c":11.6,"h":12.19,"l":11.415,"n":9231,"o":11.9,"t":"2024-12-18T05:00:00Z","v":649872,"vw":11.783451},{"c":11.44,"h":11.975,"l":11.44,"n":7662,"o":11.73,"t":"2024-12-19T05:00:00Z","v":443029,"vw":11.545235},{"c":11.3,"h":11.6,"l":11.23,"n":7833,"o":11.3,"t":"2024-12-20T05:00:00Z","v":1579219,"vw":11.324278},{"c":11.12,"h":11.49,"l":11.0315,"n":7413,"o":11.31,"t":"2024-12-23T05:00:00Z","v":405439,"vw":11.138375},{"c":11.51,"h":11.51,"l":11.11,"n":4209,"o":11.14,"t":"2024-12-24T05:00:00Z","v":212851,"vw":11.413241},{"c":11.67,"h":11.705,"l":11.34,"n":5118,"o":11.41,"t":"2024-12-26T05:00:00Z","v":373479,"vw":11.563255},{"c":11.52,"h":11.73,"l":11.33,"n":5159,"o":11.57,"t":"2024-12-27T05:00:00Z","v":328526,"vw":11.513192},{"c":11.52,"h":11.59,"l":11.19,"n":4717,"o":11.39,"t":"2024-12-30T05:00:00Z","v":231744,"vw":11.468184},{"c":11.615,"h":11.79,"l":11.57,"n":6446,"o":11.58,"t":"2024-12-31T05:00:00Z","v":419830,"vw":11.649476},{"c":11.46,"h":11.87,"l":11.38,"n":5393,"o":11.71,"t":"2025-01-02T05:00:00Z","v":342748,"vw":11.519705},{"c":11.76,"h":11.79,"l":11.355,"n":7529,"o":11.5,"t":"2025-01-03T05:00:00Z","v":458484,"vw":11.664424},{"c":11.67,"h":11.9,"l":11.62,"n":5289,"o":11.72,"t":"2025-01-06T05:00:00Z","v":438764,"vw":11.717767},{"c":11.625,"h":11.84,"l":11.44,"n":7737,"o":11.74,"t":"2025-01-07T05:00:00Z","v":337027,"vw":11.591948},{"c":11.815,"h":11.82,"l":11.315,"n":6321,"o":11.51,"t":"2025-01-08T05:00:00Z","v":336058,"vw":11.671143},{"c":11.47,"h":11.615,"l":11.26,"n":7961,"o":11.53,"t":"2025-01-10T05:00:00Z","v":494232,"vw":11.450613},{"c":11.56,"h":11.69,"l":11.355,"n":5577,"o":11.43,"t":"2025-01-13T05:00:00Z","v":396788,"vw":11.56743},{"c":11.68,"h":11.72,"l":11.46,"n":7032,"o":11.6,"t":"2025-01-14T05:00:00Z","v":239174,"vw":11.62969},{"c":11.74,"h":11.91,"l":11.7,"n":5404,"o":11.91,"t":"2025-01-15T05:00:00Z","v":279749,"vw":11.754353},{"c":11.92,"h":11.95,"l":11.64,"n":6613,"o":11.74,"t":"2025-01-16T05:00:00Z","v":321094,"vw":11.85578},{"c":11.7,"h":12.07,"l":11.63,"n":4706,"o":12.07,"t":"2025-01-17T05:00:00Z","v":291831,"vw":11.752772},{"c":11.82,"h":11.88,"l":11.682,"n":6746,"o":11.8,"t":"2025-01-21T05:00:00Z","v":428873,"vw":11.780248},{"c":11.43,"h":11.77,"l":11.41,"n":5027,"o":11.73,"t":"2025-01-22T05:00:00Z","v":261974,"vw":11.498988},{"c":11.43,"h":11.64,"l":11.305,"n":6443,"o":11.41,"t":"2025-01-23T05:00:00Z","v":396139,"vw":11.413586},{"c":11.29,"h":11.74,"l":11.26,"n":5394,"o":11.52,"t":"2025-01-24T05:00:00Z","v":476311,"vw":11.354496},{"c":11.25,"h":11.485,"l":11.17,"n":6379,"o":11.32,"t":"2025-01-27T05:00:00Z","v":416417,"vw":11.262946},{"c":11.32,"h":11.535,"l":11.23,"n":7592,"o":11.25,"t":"2025-01-28T05:00:00Z","v":487345,"vw":11.343335},{"c":11.36,"h":11.42,"l":11.2,"n":7539,"o":11.27,"t":"2025-01-29T05:00:00Z","v":448063,"vw":11.31865},{"c":11.19,"h":11.5399,"l":11.1201,"n":4440,"o":11.48,"t":"2025-01-30T05:00:00Z","v":208520,"vw":11.275289},{"c":11.09,"h":11.29,"l":10.9905,"n":6381,"o":11.15,"t":"2025-01-31T05:00:00Z","v":370821,"vw":11.112841},{"c":11.03,"h":11.24,"l":10.83,"n":8641,"o":10.89,"t":"2025-02-03T05:00:00Z","v":486456,"vw":11.058639},{"c":11.04,"h":11.17,"l":10.87,"n":6686,"o":11.04,"t":"2025-02-04T05:00:00Z","v":518355,"vw":11.03008},{"c":11.045,"h":11.21,"l":11.02,"n":4883,"o":11.13,"t":"2025-02-05T05:00:00Z","v":362001,"vw":11.058887},{"c":10.94,"h":11.18,"l":10.87,"n":7113,"o":11.09,"t":"2025-02-06T05:00:00Z","v":441147,"vw":10.952286},{"c":10.78,"h":11.2,"l":10.69,"n":5538,"o":10.9,"t":"2025-02-07T05:00:00Z","v":433132,"vw":10.810747},{"c":10.7,"h":10.85,"l":10.68,"n":6308,"o":10.78,"t":"2025-02-10T05:00:00Z","v":344399,"vw":10.727548},{"c":10.905,"h":10.93,"l":10.61,"n":8117,"o":10.63,"t":"2025-02-11T05:00:00Z","v":594239,"vw":10.849141},{"c":10.71,"h":10.935,"l":10.0001,"n":8876,"o":10.02,"t":"2025-02-12T05:00:00Z","v":887635,"vw":10.680089},{"c":11.31,"h":11.36,"l":10.8,"n":9713,"o":10.84,"t":"2025-02-13T05:00:00Z","v":741233,"vw":11.192669},{"c":10.84,"h":11.425,"l":10.84,"n":8696,"o":11.31,"t":"2025-02-14T05:00:00Z","v":609817,"vw":10.995732},{"c":10.6,"h":10.815,"l":10.4002,"n":8955,"o":10.79,"t":"2025-02-18T05:00:00Z","v":713099,"vw":10.589849},{"c":10.67,"h":10.86,"l":10.464,"n":8960,"o":10.49,"t":"2025-02-19T05:00:00Z","v":956800,"vw":10.669307},{"c":10.78,"h":10.885,"l":10.55,"n":6176,"o":10.55,"t":"2025-02-20T05:00:00Z","v":368540,"vw":10.779537},{"c":10.55,"h":10.931,"l":10.53,"n":6979,"o":10.87,"t":"2025-02-21T05:00:00Z","v":584544,"vw":10.605857},{"c":10.47,"h":10.67,"l":10.42,"n":6647,"o":10.59,"t":"2025-02-24T05:00:00Z","v":578202,"vw":10.478036},{"c":10.43,"h":10.6,"l":10.4,"n":6506,"o":10.5,"t":"2025-02-25T05:00:00Z","v":461949,"vw":10.465675},{"c":10.48,"h":10.54,"l":10.22,"n":5955,"o":10.35,"t":"2025-02-26T05:00:00Z","v":427240,"vw":10.464546},{"c":10.55,"h":10.6,"l":10.34,"n":6968,"o":10.4,"t":"2025-02-27T05:00:00Z","v":332654,"vw":10.510247},{"c":10.5,"h":10.59,"l":10.415,"n":5946,"o":10.57,"t":"2025-02-28T05:00:00Z","v":438117,"vw":10.499126},{"c":10.45,"h":10.66,"l":10.43,"n":6144,"o":10.52,"t":"2025-03-03T05:00:00Z","v":472249,"vw":10.475985},{"c":10.34,"h":10.56,"l":10.17,"n":8881,"o":10.39,"t":"2025-03-04T05:00:00Z","v":570177,"vw":10.381618},{"c":10.44,"h":10.61,"l":10.31,"n":6843,"o":10.37,"t":"2025-03-05T05:00:00Z","v":474216,"vw":10.45553},{"c":10.55,"h":10.61,"l":10.22,"n":6111,"o":10.37,"t":"2025-03-06T05:00:00Z","v":365395,"vw":10.501502},{"c":10.69,"h":10.8,"l":10.4303,"n":8439,"o":10.51,"t":"2025-03-07T05:00:00Z","v":602683,"vw":10.701659},{"c":10.76,"h":10.81,"l":10.35,"n":8694,"o":10.64,"t":"2025-03-10T04:00:00Z","v":718058,"vw":10.733814},{"c":11.03,"h":11.165,"l":10.74,"n":9356,"o":10.81,"t":"2025-03-11T04:00:00Z","v":595759,"vw":10.982827},{"c":10.82,"h":11.04,"l":10.44,"n":9811,"o":11.04,"t":"2025-03-12T04:00:00Z","v":604942,"vw":10.742762},{"c":10.67,"h":10.875,"l":10.66,"n":7804,"o":10.82,"t":"2025-03-13T04:00:00Z","v":525205,"vw":10.717903},{"c":10.92,"h":10.935,"l":10.54,"n":8718,"o":10.65,"t":"2025-03-14T04:00:00Z","v":538518,"vw":10.83074},{"c":11,"h":11.195,"l":10.9,"n":9880,"o":10.97,"t":"2025-03-17T04:00:00Z","v":396845,"vw":11.021623},{"c":10.88,"h":11.01,"l":10.83,"n":6793,"o":10.94,"t":"2025-03-18T04:00:00Z","v":513404,"vw":10.887177},{"c":10.93,"h":10.965,"l":10.73,"n":5480,"o":10.9,"t":"2025-03-19T04:00:00Z","v":326738,"vw":10.89559},{"c":10.55,"h":10.91,"l":10.52,"n":6543,"o":10.83,"t":"2025-03-20T04:00:00Z","v":414621,"vw":10.629352},{"c":10.42,"h":10.43,"l":10.17,"n":6833,"o":10.43,"t":"2025-03-21T04:00:00Z","v":885824,"vw":10.393666},{"c":10.3,"h":10.54,"l":10.115,"n":6041,"o":10.5,"t":"2025-03-24T04:00:00Z","v":413118,"vw":10.29598},{"c":10.36,"h":10.41,"l":10.255,"n":5899,"o":10.32,"t":"2025-03-25T04:00:00Z","v":522496,"vw":10.318287},{"c":10.44,"h":10.4575,"l":10.3121,"n":5019,"o":10.45,"t":"2025-03-26T04:00:00Z","v":339578,"vw":10.410473},{"c":10.74,"h":10.76,"l":10.42,"n":5679,"o":10.45,"t":"2025-03-27T04:00:00Z","v":398591,"vw":10.644354},{"c":10.35,"h":10.72,"l":10.305,"n":7250,"o":10.72,"t":"2025-03-28T04:00:00Z","v":494250,"vw":10.389593},{"c":10.08,"h":10.31,"l":10.06,"n":6317,"o":10.3,"t":"2025-03-31T04:00:00Z","v":580237,"vw":10.116694},{"c":10.07,"h":10.22,"l":9.97,"n":5876,"o":10.04,"t":"2025-04-01T04:00:00Z","v":371098,"vw":10.09679},{"c":10.22,"h":10.24,"l":9.975,"n":5717,"o":9.99,"t":"2025-04-02T04:00:00Z","v":383583,"vw":10.144471},{"c":10.13,"h":10.19,"l":9.89,"n":7199,"o":10.01,"t":"2025-04-03T04:00:00Z","v":489929,"vw":10.106203},{"c":10.07,"h":10.13,"l":9.825,"n":9472,"o":9.9,"t":"2025-04-04T04:00:00Z","v":655956,"vw":10.017844},{"c":9.9,"h":10.19,"l":9.64,"n":9626,"o":9.86,"t":"2025-04-07T04:00:00Z","v":664141,"vw":9.87721},{"c":9.64,"h":10.07,"l":9.5,"n":8707,"o":10.07,"t":"2025-04-08T04:00:00Z","v":498635,"vw":9.691788},{"c":10.05,"h":10.33,"l":9.57,"n":8376,"o":9.57,"t":"2025-04-09T04:00:00Z","v":568010,"vw":9.943943},{"c":9.78,"h":9.92,"l":9.6,"n":6017,"o":9.91,"t":"2025-04-10T04:00:00Z","v":452369,"vw":9.771563},{"c":9.77,"h":9.9,"l":9.52,"n":6596,"o":9.9,"t":"2025-04-11T04:00:00Z","v":489406,"vw":9.712641},{"c":9.79,"h":9.87,"l":9.63,"n":4867,"o":9.87,"t":"2025-04-14T04:00:00Z","v":361888,"vw":9.767637},{"c":9.65,"h":9.82,"l":9.5425,"n":6470,"o":9.72,"t":"2025-04-15T04:00:00Z","v":359915,"vw":9.65973},{"c":9.55,"h":9.71,"l":9.485,"n":6368,"o":9.63,"t":"2025-04-16T04:00:00Z","v":391448,"vw":9.574404},{"c":9.52,"h":9.67,"l":9.41,"n":6564,"o":9.51,"t":"2025-04-17T04:00:00Z","v":442832,"vw":9.507477},{"c":9.37,"h":9.53,"l":9.125,"n":8221,"o":9.45,"t":"2025-04-21T04:00:00Z","v":563729,"vw":9.30827},{"c":9.41,"h":9.505,"l":9.31,"n":9421,"o":9.42,"t":"2025-04-22T04:00:00Z","v":742317,"vw":9.421009},{"c":12.19,"h":12.2,"l":10.86,"n":29240,"o":11.1,"t":"2025-04-23T04:00:00Z","v":3007375,"vw":11.783242},{"c":13.52,"h":13.56,"l":12.035,"n":22651,"o":12.56,"t":"2025-04-24T04:00:00Z","v":2133564,"vw":13.226022},{"c":13.67,"h":13.685,"l":13.22,"n":13396,"o":13.45,"t":"2025-04-25T04:00:00Z","v":1142990,"vw":13.52314},{"c":13.79,"h":13.8993,"l":13.48,"n":12700,"o":13.71,"t":"2025-04-28T04:00:00Z","v":876416,"vw":13.72478},{"c":14.03,"h":14.17,"l":13.665,"n":11129,"o":13.79,"t":"2025-04-29T04:00:00Z","v":740327,"vw":13.989436},{"c":14.21,"h":14.295,"l":13.62,"n":10552,"o":13.92,"t":"2025-04-30T04:00:00Z","v":933673,"vw":14.126507},{"c":14.52,"h":14.53,"l":14,"n":10635,"o":14.17,"t":"2025-05-01T04:00:00Z","v":963304,"vw":14.385235},{"c":14.78,"h":14.8,"l":14.32,"n":10974,"o":14.32,"t":"2025-05-02T04:00:00Z","v":889281,"vw":14.714643},{"c":14.57,"h":14.79,"l":14.13,"n":10465,"o":14.375,"t":"2025-05-05T04:00:00Z","v":722697,"vw":14.623924},{"c":14.39,"h":14.71,"l":14.28,"n":11848,"o":14.48,"t":"2025-05-06T04:00:00Z","v":812205,"vw":14.468102},{"c":14.32,"h":14.67,"l":14.21,"n":12043,"o":14.47,"t":"2025-05-07T04:00:00Z","v":866588,"vw":14.335426},{"c":14.35,"h":14.67,"l":14.33,"n":12027,"o":14.44,"t":"2025-05-08T04:00:00Z","v":894553,"vw":14.451977},{"c":14.27,"h":14.46,"l":14.21,"n":10980,"o":14.34,"t":"2025-05-09T04:00:00Z","v":799951,"vw":14.31986},{"c":14.49,"h":14.8999,"l":14.375,"n":10497,"o":14.7,"t":"2025-05-12T04:00:00Z","v":749552,"vw":14.508866},{"c":14.52,"h":14.74,"l":14.412,"n":9326,"o":14.61,"t":"2025-05-13T04:00:00Z","v":511007,"vw":14.509879},{"c":14.29,"h":14.5,"l":14.22,"n":12214,"o":14.5,"t":"2025-05-14T04:00:00Z","v":736531,"vw":14.305035},{"c":14.46,"h":14.485,"l":14.1,"n":8835,"o":14.1,"t":"2025-05-15T04:00:00Z","v":520640,"vw":14.419628},{"c":14.8,"h":14.8292,"l":14.27,"n":8877,"o":14.46,"t":"2025-05-16T04:00:00Z","v":544220,"vw":14.699166},{"c":14.67,"h":14.74,"l":14.56,"n":6983,"o":14.73,"t":"2025-05-19T04:00:00Z","v":550426,"vw":14.662515},{"c":14.78,"h":14.83,"l":14.6,"n":7021,"o":14.71,"t":"2025-05-20T04:00:00Z","v":369863,"vw":14.75601},{"c":14.5,"h":14.665,"l":14.39,"n":8639,"o":14.58,"t":"2025-05-21T04:00:00Z","v":474992,"vw":14.500443},{"c":14.28,"h":14.53,"l":14.17,"n":7115,"o":14.5,"t":"2025-05-22T04:00:00Z","v":410938,"vw":14.358074},{"c":14.2,"h":14.8399,"l":14.118,"n":7686,"o":14.28,"t":"2025-05-23T04:00:00Z","v":560413,"vw":14.238455},{"c":14.26,"h":14.58,"l":14.22,"n":9097,"o":14.4,"t":"2025-05-27T04:00:00Z","v":597650,"vw":14.319704},{"c":14.01,"h":14.34,"l":13.995,"n":8910,"o":14.19,"t":"2025-05-28T04:00:00Z","v":566277,"vw":14.073008},{"c":14.16,"h":14.18,"l":13.99,"n":7048,"o":14.06,"t":"2025-05-29T04:00:00Z","v":525918,"vw":14.121528},{"c":14.1,"h":14.21,"l":14.01,"n":7506,"o":14.06,"t":"2025-05-30T04:00:00Z","v":638513,"vw":14.110716},{"c":13.99,"h":14.105,"l":13.8,"n":8288,"o":14.02,"t":"2025-06-02T04:00:00Z","v":546416,"vw":14.005067},{"c":14.12,"h":14.185,"l":13.9114,"n":8227,"o":13.96,"t":"2025-06-03T04:00:00Z","v":468449,"vw":14.102766},{"c":14.25,"h":14.43,"l":13.935,"n":10141,"o":14.07,"t":"2025-06-04T04:00:00Z","v":830740,"vw":14.293687},{"c":14.15,"h":14.275,"l":14.03,"n":10046,"o":14.21,"t":"2025-06-05T04:00:00Z","v":707360,"vw":14.152427},{"c":14.44,"h":14.5,"l":14.12,"n":10876,"o":14.32,"t":"2025-06-06T04:00:00Z","v":689436,"vw":14.407746},{"c":14.63,"h":14.655,"l":14.37,"n":8851,"o":14.5,"t":"2025-06-09T04:00:00Z","v":547721,"vw":14.573391},{"c":14.58,"h":14.8,"l":14.545,"n":8335,"o":14.7,"t":"2025-06-10T04:00:00Z","v":458547,"vw":14.617432},{"c":14.78,"h":14.82,"l":14.5,"n":9238,"o":14.6,"t":"2025-06-11T04:00:00Z","v":792135,"vw":14.735897},{"c":14.82,"h":14.88,"l":14.595,"n":8297,"o":14.7,"t":"2025-06-12T04:00:00Z","v":664683,"vw":14.750176},{"c":14.65,"h":14.74,"l":14.45,"n":9284,"o":14.61,"t":"2025-06-13T04:00:00Z","v":700142,"vw":14.625799},{"c":14.91,"h":15.3425,"l":14.73,"n":14955,"o":14.73,"t":"2025-06-16T04:00:00Z","v":1084246,"vw":15.055121},{"c":14.5,"h":14.805,"l":14.48,"n":9783,"o":14.76,"t":"2025-06-17T04:00:00Z","v":610151,"vw":14.580803},{"c":14.44,"h":14.72,"l":14.36,"n":8953,"o":14.52,"t":"2025-06-18T04:00:00Z","v":564533,"vw":14.496323},{"c":14.36,"h":14.635,"l":14.235,"n":10037,"o":14.57,"t":"2025-06-20T04:00:00Z","v":1856523,"vw":14.369365},{"c":14.3,"h":14.39,"l":14.09,"n":6805,"o":14.3,"t":"2025-06-23T04:00:00Z","v":432360,"vw":14.281993},{"c":14.52,"h":14.53,"l":14.24,"n":7315,"o":14.38,"t":"2025-06-24T04:00:00Z","v":501218,"vw":14.463421},{"c":14.71,"h":14.74,"l":14.43,"n":6474,"o":14.5,"t":"2025-06-25T04:00:00Z","v":530808,"vw":14.661487},{"c":14.9,"h":14.9198,"l":14.71,"n":8343,"o":14.87,"t":"2025-06-26T04:00:00Z","v":442490,"vw":14.873904},{"c":14.93,"h":14.94,"l":14.6725,"n":9919,"o":14.9,"t":"2025-06-27T04:00:00Z","v":1654289,"vw":14.899496},{"c":15.03,"h":15.075,"l":14.795,"n":9129,"o":14.92,"t":"2025-06-30T04:00:00Z","v":846297,"vw":14.991134},{"c":15.53,"h":15.73,"l":14.985,"n":11927,"o":15.02,"t":"2025-07-01T04:00:00Z","v":788454,"vw":15.496283},{"c":14.935,"h":15.575,"l":14.89,"n":9394,"o":15.48,"t":"2025-07-02T04:00:00Z","v":685910,"vw":15.086447},{"c":15.14,"h":15.15,"l":14.76,"n":5500,"o":14.95,"t":"2025-07-03T04:00:00Z","v":293162,"vw":15.06504},{"c":14.77,"h":15.19,"l":14.73,"n":7496,"o":15.1,"t":"2025-07-07T04:00:00Z","v":452963,"vw":14.817364},{"c":14.685,"h":15.06,"l":14.655,"n":6961,"o":14.86,"t":"2025-07-08T04:00:00Z","v":461543,"vw":14.708128},{"c":14.66,"h":14.89,"l":14.45,"n":8349,"o":14.89,"t":"2025-07-09T04:00:00Z","v":512239,"vw":14.599239},{"c":13.82,"h":14.745,"l":12.75,"n":23928,"o":14.6,"t":"2025-07-10T04:00:00Z","v":1970764,"vw":13.725368},{"c":13.53,"h":13.87,"l":13.365,"n":10783,"o":13.82,"t":"2025-07-11T04:00:00Z","v":690675,"vw":13.523982},{"c":13.36,"h":13.56,"l":13.195,"n":14904,"o":13.53,"t":"2025-07-14T04:00:00Z","v":1048020,"vw":13.316225},{"c":13.12,"h":13.455,"l":12.96,"n":12181,"o":13.44,"t":"2025-07-15T04:00:00Z","v":874088,"vw":13.115084},{"c":13.2,"h":13.21,"l":12.97,"n":9653,"o":13.13,"t":"2025-07-16T04:00:00Z","v":574735,"vw":13.158175},{"c":12.99,"h":13.25,"l":12.95,"n":8485,"o":13.14,"t":"2025-07-17T04:00:00Z","v":674331,"vw":13.022672},{"c":12.69,"h":13.13,"l":12.66,"n":9169,"o":13.13,"t":"2025-07-18T04:00:00Z","v":627847,"vw":12.732495},{"c":12.74,"h":12.88,"l":12.665,"n":9131,"o":12.79,"t":"2025-07-21T04:00:00Z","v":678236,"vw":12.757739},{"c":13.05,"h":13.07,"l":12.67,"n":14875,"o":12.73,"t":"2025-07-22T04:00:00Z","v":1270065,"vw":12.981011},{"c":14.63,"h":15.38,"l":13.465,"n":31429,"o":13.64,"t":"2025-07-23T04:00:00Z","v":2626494,"vw":14.667904},{"c":13.64,"h":14.61,"l":13.54,"n":18501,"o":14.61,"t":"2025-07-24T04:00:00Z","v":1388344,"vw":13.84441},{"c":13.25,"h":13.665,"l":13.125,"n":14738,"o":13.62,"t":"2025-07-25T04:00:00Z","v":950040,"vw":13.263971},{"c":13.25,"h":13.355,"l":13.07,"n":13603,"o":13.2,"t":"2025-07-28T04:00:00Z","v":921608,"vw":13.240577},{"c":13.27,"h":13.7,"l":13.26,"n":15523,"o":13.7,"t":"2025-07-29T04:00:00Z","v":837647,"vw":13.422756},{"c":13.38,"h":13.56,"l":13.17,"n":12592,"o":13.37,"t":"2025-07-30T04:00:00Z","v":916170,"vw":13.352329},{"c":13.01,"h":13.305,"l":12.97,"n":10037,"o":13.24,"t":"2025-07-31T04:00:00Z","v":794216,"vw":13.094895},{"c":13.07,"h":13.1,"l":12.84,"n":13568,"o":12.94,"t":"2025-08-01T04:00:00Z","v":924999,"vw":13.014911},{"c":13.84,"h":13.86,"l":13.06,"n":15314,"o":13.07,"t":"2025-08-04T04:00:00Z","v":1048889,"vw":13.645813},{"c":13.97,"h":14.16,"l":13.645,"n":22379,"o":13.88,"t":"2025-08-05T04:00:00Z","v":1809127,"vw":13.969947},{"c":13.99,"h":14.03,"l":13.81,"n":12255,"o":13.95,"t":"2025-08-06T04:00:00Z","v":822701,"vw":13.941264},{"c":13.73,"h":14.11,"l":13.691,"n":11575,"o":14.07,"t":"2025-08-07T04:00:00Z","v":838924,"vw":13.802377},{"c":14.39,"h":14.4,"l":13.75,"n":13085,"o":13.78,"t":"2025-08-08T04:00:00Z","v":886206,"vw":14.271305},{"c":14.47,"h":14.61,"l":14.2,"n":15275,"o":14.45,"t":"2025-08-11T04:00:00Z","v":1044311,"vw":14.422799},{"c":14.84,"h":14.86,"l":14.415,"n":12964,"o":14.59,"t":"2025-08-12T04:00:00Z","v":853912,"vw":14.740697},{"c":15.27,"h":15.31,"l":14.69,"n":13521,"o":14.85,"t":"2025-08-13T04:00:00Z","v":1169832,"vw":15.084558},{"c":15.09,"h":15.33,"l":14.82,"n":12524,"o":15.1,"t":"2025-08-14T04:00:00Z","v":1053502,"vw":15.053835},{"c":15.02,"h":15.195,"l":14.92,"n":11767,"o":15.14,"t":"2025-08-15T04:00:00Z","v":852998,"vw":15.024366},{"c":15.31,"h":15.355,"l":15.035,"n":8085,"o":15.07,"t":"2025-08-18T04:00:00Z","v":575765,"vw":15.245201},{"c":15.39,"h":15.8,"l":15.31,"n":11597,"o":15.31,"t":"2025-08-19T04:00:00Z","v":709074,"vw":15.487559},{"c":15.23,"h":15.57,"l":15.11,"n":9277,"o":15.39,"t":"2025-08-20T04:00:00Z","v":572050,"vw":15.270345},{"c":15.215,"h":15.43,"l":15.14,"n":10125,"o":15.14,"t":"2025-08-21T04:00:00Z","v":497540,"vw":15.265513},{"c":15.775,"h":15.8,"l":15.329,"n":12333,"o":15.35,"t":"2025-08-22T04:00:00Z","v":645574,"vw":15.724865},{"c":15.49,"h":15.89,"l":15.425,"n":9298,"o":15.74,"t":"2025-08-25T04:00:00Z","v":583431,"vw":15.60102},{"c":15.47,"h":15.78,"l":15.33,"n":9936,"o":15.48,"t":"2025-08-26T04:00:00Z","v":741898,"vw":15.472986},{"c":15.58,"h":15.605,"l":15.28,"n":7072,"o":15.39,"t":"2025-08-27T04:00:00Z","v":541564,"vw":15.545175},{"c":15.67,"h":15.69,"l":15.4,"n":6410,"o":15.59,"t":"2025-08-28T04:00:00Z","v":527979,"vw":15.639732},{"c":15.61,"h":15.835,"l":15.54,"n":5852,"o":15.7,"t":"2025-08-29T04:00:00Z","v":455254,"vw":15.622032},{"c":15.84,"h":15.93,"l":15.3618,"n":10602,"o":15.4,"t":"2025-09-02T04:00:00Z","v":619610,"vw":15.824594},{"c":15.78,"h":15.89,"l":15.68,"n":11020,"o":15.75,"t":"2025-09-03T04:00:00Z","v":708826,"vw":15.783537},{"c":15.75,"h":15.79,"l":15.445,"n":11037,"o":15.78,"t":"2025-09-04T04:00:00Z","v":706347,"vw":15.656459},{"c":15.83,"h":15.95,"l":15.68,"n":10462,"o":15.83,"t":"2025-09-05T04:00:00Z","v":539510,"vw":15.815256},{"c":15.91,"h":16.18,"l":15.8196,"n":11772,"o":15.88,"t":"2025-09-08T04:00:00Z","v":732702,"vw":16.006641},{"c":16.11,"h":16.12,"l":15.72,"n":10896,"o":15.85,"t":"2025-09-09T04:00:00Z","v":673146,"vw":15.999965},{"c":15.815,"h":16.18,"l":15.795,"n":13089,"o":16.06,"t":"2025-09-10T04:00:00Z","v":781339,"vw":15.923531},{"c":16.54,"h":16.59,"l":15.82,"n":13402,"o":15.82,"t":"2025-09-11T04:00:00Z","v":759472,"vw":16.413632},{"c":16.02,"h":16.45,"l":16,"n":11277,"o":16.4,"t":"2025-09-12T04:00:00Z","v":646166,"vw":16.232368},{"c":15.97,"h":16.0801,"l":15.41,"n":12883,"o":16.02,"t":"2025-09-15T04:00:00Z","v":713705,"vw":15.889074},{"c":15.62,"h":15.97,"l":15.51,"n":9318,"o":15.97,"t":"2025-09-16T04:00:00Z","v":558513,"vw":15.661434},{"c":15.56,"h":15.93,"l":15.52,"n":8158,"o":15.69,"t":"2025-09-17T04:00:00Z","v":488289,"vw":15.653181},{"c":15.99,"h":16.07,"l":15.595,"n":8013,"o":15.62,"t":"2025-09-18T04:00:00Z","v":468358,"vw":15.960868},{"c":15.83,"h":16.08,"l":15.715,"n":8436,"o":15.98,"t":"2025-09-19T04:00:00Z","v":1311441,"vw":15.85686},{"c":16.14,"h":16.21,"l":15.7,"n":11867,"o":15.82,"t":"2025-09-22T04:00:00Z","v":749165,"vw":16.093498},{"c":16.03,"h":16.235,"l":15.8,"n":10543,"o":16.12,"t":"2025-09-23T04:00:00Z","v":659506,"vw":15.996604},{"c":16.58,"h":16.595,"l":15.92,"n":13350,"o":16.08,"t":"2025-09-24T04:00:00Z","v":877150,"vw":16.453043},{"c":16.36,"h":16.53,"l":16.19,"n":13447,"o":16.43,"t":"2025-09-25T04:00:00Z","v":892669,"vw":16.336658},{"c":16.36,"h":16.79,"l":16.04,"n":12094,"o":16.35,"t":"2025-09-26T04:00:00Z","v":857728,"vw":16.547477},{"c":16.49,"h":16.51,"l":16.15,"n":13350,"o":16.36,"t":"2025-09-29T04:00:00Z","v":1020780,"vw":16.359335},{"c":16.83,"h":16.87,"l":16.46,"n":12538,"o":16.46,"t":"2025-09-30T04:00:00Z","v":1399036,"vw":16.733594},{"c":16.25,"h":16.91,"l":16.23,"n":14292,"o":16.67,"t":"2025-10-01T04:00:00Z","v":843390,"vw":16.433543},{"c":16.54,"h":16.63,"l":16.1558,"n":13656,"o":16.16,"t":"2025-10-02T04:00:00Z","v":781368,"vw":16.462892},{"c":16.3,"h":16.7,"l":16.255,"n":9675,"o":16.62,"t":"2025-10-03T04:00:00Z","v":525461,"vw":16.368886},{"c":16.2,"h":16.5,"l":16.14,"n":10824,"o":16.3,"t":"2025-10-06T04:00:00Z","v":505558,"vw":16.267523},{"c":15.92,"h":16.34,"l":15.82,"n":8995,"o":16.25,"t":"2025-10-07T04:00:00Z","v":453211,"vw":15.980022},{"c":16,"h":16.13,"l":15.94,"n":8495,"o":16.05,"t":"2025-10-08T04:00:00Z","v":402902,"vw":16.002201},{"c":15.76,"h":16.06,"l":15.705,"n":7988,"o":15.99,"t":"2025-10-09T04:00:00Z","v":349300,"vw":15.799276},{"c":15.18,"h":15.9475,"l":15.13,"n":9078,"o":15.76,"t":"2025-10-10T04:00:00Z","v":541723,"vw":15.306818},{"c":15.64,"h":15.68,"l":15.36,"n":9341,"o":15.37,"t":"2025-10-13T04:00:00Z","v":480698,"vw":15.59479},{"c":16.14,"h":16.15,"l":15.495,"n":8817,"o":15.52,"t":"2025-10-14T04:00:00Z","v":365630,"vw":16.025825},{"c":16.47,"h":16.55,"l":16.19,"n":8980,"o":16.47,"t":"2025-10-15T04:00:00Z","v":447694,"vw":16.38728},{"c":16.42,"h":16.65,"l":16.17,"n":12331,"o":16.47,"t":"2025-10-16T04:00:00Z","v":661707,"vw":16.45495},{"c":16.35,"h":16.465,"l":16.085,"n":13610,"o":16.32,"t":"2025-10-17T04:00:00Z","v":720646,"vw":16.262536},{"c":16.45,"h":16.585,"l":16.27,"n":7875,"o":16.47,"t":"2025-10-20T04:00:00Z","v":370688,"vw":16.430835},{"c":16.57,"h":16.645,"l":16.4,"n":9168,"o":16.43,"t":"2025-10-21T04:00:00Z","v":497659,"vw":16.546204},{"c":18.85,"h":19.9999,"l":18.14,"n":27049,"o":18.46,"t":"2025-10-22T04:00:00Z","v":1876392,"vw":18.653277},{"c":18.61,"h":19.77,"l":18.43,"n":22243,"o":18.86,"t":"2025-10-23T04:00:00Z","v":1394376,"vw":18.773238},{"c":18.49,"h":18.94,"l":18.33,"n":16966,"o":18.61,"t":"2025-10-24T04:00:00Z","v":738373,"vw":18.522721},{"c":18.94,"h":19.12,"l":18.41,"n":16600,"o":18.54,"t":"2025-10-27T04:00:00Z","v":960205,"vw":18.920481},{"c":19.23,"h":19.25,"l":18.75,"n":20075,"o":18.93,"t":"2025-10-28T04:00:00Z","v":1239705,"vw":19.098028},{"c":18.81,"h":19.46,"l":18.54,"n":14886,"o":19.23,"t":"2025-10-29T04:00:00Z","v":957408,"vw":18.99817},{"c":18.31,"h":18.75,"l":17.995,"n":16351,"o":18.74,"t":"2025-10-30T04:00:00Z","v":1097615,"vw":18.295785},{"c":17.87,"h":18.46,"l":17.73,"n":12658,"o":18.22,"t":"2025-10-31T04:00:00Z","v":804929,"vw":17.930037},{"c":17.88,"h":17.93,"l":17.56,"n":11239,"o":17.87,"t":"2025-11-03T05:00:00Z","v":789669,"vw":17.822882},{"c":18.03,"h":18.2,"l":17.66,"n":11812,"o":17.84,"t":"2025-11-04T05:00:00Z","v":627045,"vw":18.006708},{"c":17.99,"h":18.34,"l":17.835,"n":15497,"o":18.09,"t":"2025-11-05T05:00:00Z","v":859162,"vw":18.031075},{"c":17.48,"h":17.91,"l":17.44,"n":11018,"o":17.91,"t":"2025-11-06T05:00:00Z","v":659507,"vw":17.556264},{"c":17.26,"h":17.71,"l":17.14,"n":9941,"o":17.51,"t":"2025-11-07T05:00:00Z","v":590255,"vw":17.288629},{"c":17.59,"h":17.665,"l":17.215,"n":9831,"o":17.38,"t":"2025-11-10T05:00:00Z","v":583081,"vw":17.528676},{"c":17.74,"h":17.825,"l":17.37,"n":6659,"o":17.6,"t":"2025-11-11T05:00:00Z","v":337676,"vw":17.701891},{"c":17.7,"h":18.14,"l":17.59,"n":8549,"o":17.74,"t":"2025-11-12T05:00:00Z","v":447946,"vw":17.713673},{"c":17.335,"h":17.6,"l":17.19,"n":7862,"o":17.35,"t":"2025-11-13T05:00:00Z","v":397343,"vw":17.361415},{"c":17.35,"h":17.48,"l":17.16,"n":6862,"o":17.23,"t":"2025-11-14T05:00:00Z","v":342477,"vw":17.342824},{"c":17.02,"h":17.44,"l":16.97,"n":7084,"o":17.34,"t":"2025-11-17T05:00:00Z","v":394402,"vw":17.122986},{"c":17.19,"h":17.22,"l":16.905,"n":7187,"o":17.01,"t":"2025-11-18T05:00:00Z","v":350116,"vw":17.134491},{"c":17.25,"h":17.48,"l":17.03,"n":6882,"o":17.24,"t":"2025-11-19T05:00:00Z","v":422490,"vw":17.242807},{"c":17.32,"h":17.6,"l":17.27,"n":10881,"o":17.46,"t":"2025-11-20T05:00:00Z","v":535173,"vw":17.400309},{"c":17.97,"h":18.235,"l":17.26,"n":11070,"o":17.32,"t":"2025-11-21T05:00:00Z","v":662794,"vw":17.931787},{"c":18.6,"h":18.7,"l":17.615,"n":15585,"o":17.97,"t":"2025-11-24T05:00:00Z","v":1003324,"vw":18.497164},{"c":18.86,"h":19.15,"l":18.615,"n":13847,"o":18.66,"t":"2025-11-25T05:00:00Z","v":647994,"vw":18.899536},{"c":18.95,"h":19.2199,"l":18.865,"n":13267,"o":18.91,"t":"2025-11-26T05:00:00Z","v":934718,"vw":18.996404},{"c":18.78,"h":18.895,"l":18.64,"n":5012,"o":18.84,"t":"2025-11-28T05:00:00Z","v":236240,"vw":18.767468},{"c":18.84,"h":19.065,"l":18.4501,"n":8330,"o":18.56,"t":"2025-12-01T05:00:00Z","v":493905,"vw":18.910758},{"c":18.84,"h":19.05,"l":18.645,"n":9764,"o":18.88,"t":"2025-12-02T05:00:00Z","v":669306,"vw":18.859064},{"c":18.81,"h":19.015,"l":18.71,"n":8177,"o":18.81,"t":"2025-12-03T05:00:00Z","v":427370,"vw":18.807854},{"c":18.79,"h":18.91,"l":18.69,"n":9212,"o":18.77,"t":"2025-12-04T05:00:00Z","v":513884,"vw":18.815815},{"c":18.88,"h":19,"l":18.55,"n":9842,"o":18.83,"t":"2025-12-05T05:00:00Z","v":619297,"vw":18.795423},{"c":18.06,"h":18.88,"l":17.96,"n":15215,"o":18.88,"t":"2025-12-08T05:00:00Z","v":737193,"vw":18.168108},{"c":18.41,"h":18.48,"l":18.0301,"n":9828,"o":18.09,"t":"2025-12-09T05:00:00Z","v":594334,"vw":18.323348},{"c":18.71,"h":18.75,"l":18.31,"n":10277,"o":18.37,"t":"2025-12-10T05:00:00Z","v":661715,"vw":18.6318},{"c":19.41,"h":19.47,"l":18.605,"n":14333,"o":18.73,"t":"2025-12-11T05:00:00Z","v":941415,"vw":19.252874},{"c":19.37,"h":19.57,"l":19.095,"n":13726,"o":19.46,"t":"2025-12-12T05:00:00Z","v":981022,"vw":19.380542},{"c":19.36,"h":19.59,"l":19.01,"n":12698,"o":19.38,"t":"2025-12-15T05:00:00Z","v":800629,"vw":19.336736},{"c":19.09,"h":19.69,"l":18.845,"n":14604,"o":19.43,"t":"2025-12-16T05:00:00Z","v":867135,"vw":19.17205},{"c":19.14,"h":19.36,"l":18.95,"n":11961,"o":19.07,"t":"2025-12-17T05:00:00Z","v":663358,"vw":19.159073},{"c":19.17,"h":19.4928,"l":19.08,"n":11943,"o":19.35,"t":"2025-12-18T05:00:00Z","v":633745,"vw":19.206333},{"c":19.54,"h":19.58,"l":19.01,"n":13058,"o":19.06,"t":"2025-12-19T05:00:00Z","v":3796758,"vw":19.506821},{"c":19.68,"h":20.26,"l":19.51,"n":17473,"o":19.51,"t":"2025-12-22T05:00:00Z","v":1461605,"vw":19.846669},{"c":19.58,"h":19.87,"l":19.26,"n":11874,"o":19.65,"t":"2025-12-23T05:00:00Z","v":623619,"vw":19.516529},{"c":19.64,"h":19.98,"l":19.55,"n":5839,"o":19.61,"t":"2025-12-24T05:00:00Z","v":350873,"vw":19.775986},{"c":19.63,"h":19.65,"l":19.45,"n":8218,"o":19.64,"t":"2025-12-26T05:00:00Z","v":386849,"vw":19.58137},{"c":19.87,"h":19.875,"l":19.29,"n":7223,"o":19.57,"t":"2025-12-29T05:00:00Z","v":562422,"vw":19.72994},{"c":19.79,"h":19.87,"l":19.63,"n":7354,"o":19.87,"t":"2025-12-30T05:00:00Z","v":406161,"vw":19.776841},{"c":19.12,"h":19.88,"l":19.11,"n":9327,"o":19.8,"t":"2025-12-31T05:00:00Z","v":568918,"vw":19.274202},{"c":17.35,"h":19.35,"l":16.78,"n":26813,"o":19.14,"t":"2026-01-02T05:00:00Z","v":2400303,"vw":17.556695},{"c":18.065,"h":18.3,"l":17.26,"n":12946,"o":17.27,"t":"2026-01-05T05:00:00Z","v":782343,"vw":17.979259},{"c":18.87,"h":18.89,"l":17.8501,"n":14637,"o":17.95,"t":"2026-01-06T05:00:00Z","v":1003553,"vw":18.605872},{"c":19.2,"h":19.455,"l":18.69,"n":10849,"o":18.87,"t":"2026-01-07T05:00:00Z","v":666990,"vw":19.168209},{"c":19.12,"h":19.415,"l":18.815,"n":10676,"o":19.06,"t":"2026-01-08T05:00:00Z","v":605359,"vw":19.079792},{"c":19.31,"h":19.36,"l":18.91,"n":9808,"o":19.09,"t":"2026-01-09T05:00:00Z","v":550326,"vw":19.248951},{"c":19.43,"h":19.59,"l":19.0919,"n":8867,"o":19.21,"t":"2026-01-12T05:00:00Z","v":463652,"vw":19.413324},{"c":19.28,"h":19.57,"l":19.11,"n":8143,"o":19.44,"t":"2026-01-13T05:00:00Z","v":351263,"vw":19.283904},{"c":18.79,"h":19.26,"l":18.675,"n":9550,"o":19.18,"t":"2026-01-14T05:00:00Z","v":481863,"vw":18.842173},{"c":19.32,"h":19.38,"l":18.62,"n":8628,"o":18.79,"t":"2026-01-15T05:00:00Z","v":506765,"vw":19.125656},{"c":19.09,"h":19.43,"l":19.07,"n":8424,"o":19.22,"t":"2026-01-16T05:00:00Z","v":475716,"vw":19.190153},{"c":18.83,"h":19.33,"l":18.745,"n":9536,"o":18.93,"t":"2026-01-20T05:00:00Z","v":530380,"vw":18.899772},{"c":19,"h":19.035,"l":18.65,"n":8219,"o":18.9,"t":"2026-01-21T05:00:00Z","v":467924,"vw":18.92296},{"c":19.01,"h":19.28,"l":18.9,"n":7403,"o":19.05,"t":"2026-01-22T05:00:00Z","v":466848,"vw":19.034454},{"c":18.91,"h":19.19,"l":18.8,"n":7224,"o":18.89,"t":"2026-01-23T05:00:00Z","v":435425,"vw":18.915481},{"c":19.09,"h":19.14,"l":18.81,"n":7561,"o":18.88,"t":"2026-01-26T05:00:00Z","v":540892,"vw":19.042658},{"c":18.64,"h":19.04,"l":18.5001,"n":6486,"o":19.02,"t":"2026-01-27T05:00:00Z","v":357187,"vw":18.657087},{"c":18.55,"h":18.84,"l":18.49,"n":8786,"o":18.74,"t":"2026-01-28T05:00:00Z","v":393642,"vw":18.569358},{"c":18.62,"h":18.955,"l":18.47,"n":11269,"o":18.59,"t":"2026-01-29T05:00:00Z","v":562909,"vw":18.640506},{"c":18.82,"h":19.07,"l":18.268,"n":10976,"o":18.43,"t":"2026-01-30T05:00:00Z","v":1122125,"vw":18.77403},{"c":19.23,"h":19.4,"l":18.62,"n":10882,"o":18.77,"t":"2026-02-02T05:00:00Z","v":604343,"vw":19.182237},{"c":19.24,"h":19.3,"l":18.89,"n":12072,"o":19.2,"t":"2026-02-03T05:00:00Z","v":714300,"vw":19.136543},{"c":19.3,"h":19.51,"l":19.05,"n":10641,"o":19.27,"t":"2026-02-04T05:00:00Z","v":500413,"vw":19.329387},{"c":19.48,"h":19.635,"l":19.22,"n":14274,"o":19.32,"t":"2026-02-05T05:00:00Z","v":608377,"vw":19.450361},{"c":19.4,"h":19.815,"l":19.3096,"n":13773,"o":19.56,"t":"2026-02-06T05:00:00Z","v":785552,"vw":19.469505},{"c":18.96,"h":19.61,"l":18.89,"n":8414,"o":19.26,"t":"2026-02-09T05:00:00Z","v":385728,"vw":19.054443},{"c":19.24,"h":19.4,"l":18.93,"n":9730,"o":18.93,"t":"2026-02-10T05:00:00Z","v":451658,"vw":19.23573},{"c":22.28,"h":22.49,"l":20.04,"n":41280,"o":20.49,"t":"2026-02-11T05:00:00Z","v":3364069,"vw":21.778872},{"c":21.34,"h":22.98,"l":21.01,"n":27593,"o":22.69,"t":"2026-02-12T05:00:00Z","v":1690413,"vw":21.433658},{"c":21.59,"h":21.605,"l":20.92,"n":12599,"o":21.33,"t":"2026-02-13T05:00:00Z","v":695466,"vw":21.484001},{"c":20.93,"h":21.6,"l":20.45,"n":16257,"o":21.43,"t":"2026-02-17T05:00:00Z","v":1296740,"vw":20.947508},{"c":20.29,"h":21.43,"l":19.87,"n":18457,"o":20.84,"t":"2026-02-18T05:00:00Z","v":1118389,"vw":20.335706},{"c":20.22,"h":20.49,"l":20.06,"n":11740,"o":20.17,"t":"2026-02-19T05:00:00Z","v":596158,"vw":20.236329},{"c":20.64,"h":21.03,"l":20.31,"n":17141,"o":20.4,"t":"2026-02-20T05:00:00Z","v":1102459,"vw":20.651604},{"c":20.81,"h":20.82,"l":20.16,"n":16094,"o":20.45,"t":"2026-02-23T05:00:00Z","v":1142044,"vw":20.615451},{"c":21.4,"h":21.435,"l":20.865,"n":14470,"o":20.98,"t":"2026-02-24T05:00:00Z","v":1009945,"vw":21.274066},{"c":21.58,"h":21.73,"l":21.16,"n":11540,"o":21.58,"t":"2026-02-25T05:00:00Z","v":636527,"vw":21.505471},{"c":21.76,"h":21.84,"l":21.3759,"n":11320,"o":21.58,"t":"2026-02-26T05:00:00Z","v":651363,"vw":21.702608},{"c":21.77,"h":21.78,"l":21.39,"n":8999,"o":21.56,"t":"2026-02-27T05:00:00Z","v":710491,"vw":21.703185},{"c":22.22,"h":22.39,"l":21.48,"n":11048,"o":21.49,"t":"2026-03-02T05:00:00Z","v":583489,"vw":22.126291},{"c":21.3,"h":21.6499,"l":20.85,"n":11654,"o":21.305,"t":"2026-03-03T05:00:00Z","v":751212,"vw":21.332039},{"c":21.31,"h":21.78,"l":21.11,"n":12562,"o":21.45,"t":"2026-03-04T05:00:00Z","v":566360,"vw":21.297008},{"c":20.98,"h":21.26,"l":20.79,"n":9110,"o":21,"t":"2026-03-05T05:00:00Z","v":361078,"vw":20.979448},{"c":20.65,"h":20.76,"l":20.28,"n":10550,"o":20.57,"t":"2026-03-06T05:00:00Z","v":475759,"vw":20.587231},{"c":20.64,"h":20.69,"l":19.84,"n":10025,"o":20.42,"t":"2026-03-09T04:00:00Z","v":524934,"vw":20.475522},{"c":20.14,"h":20.655,"l":20.0813,"n":10110,"o":20.54,"t":"2026-03-10T04:00:00Z","v":563261,"vw":20.258252},{"c":20.04,"h":20.2499,"l":19.68,"n":7796,"o":20,"t":"2026-03-11T04:00:00Z","v":366600,"vw":20.026453},{"c":19.42,"h":20.06,"l":19.39,"n":8980,"o":19.76,"t":"2026-03-12T04:00:00Z","v":439965,"vw":19.535401},{"c":19.54,"h":20,"l":18.89,"n":16113,"o":19.53,"t":"2026-03-13T04:00:00Z","v":945215,"vw":19.332798},{"c":20.14,"h":20.29,"l":19.72,"n":10920,"o":19.72,"t":"2026-03-16T04:00:00Z","v":699974,"vw":20.145831},{"c":19.89,"h":20.67,"l":19.86,"n":13099,"o":20.16,"t":"2026-03-17T04:00:00Z","v":758614,"vw":20.091384},{"c":19.45,"h":19.835,"l":19.39,"n":10660,"o":19.73,"t":"2026-03-18T04:00:00Z","v":846683,"vw":19.495522},{"c":19.16,"h":19.9,"l":18.91,"n":14880,"o":19.27,"t":"2026-03-19T04:00:00Z","v":1062971,"vw":19.32492},{"c":18.97,"h":19.63,"l":18.75,"n":10163,"o":19.16,"t":"2026-03-20T04:00:00Z","v":2058528,"vw":18.959667},{"c":19.53,"h":19.83,"l":19.3,"n":9651,"o":19.53,"t":"2026-03-23T04:00:00Z","v":627490,"vw":19.58014},{"c":19.38,"h":19.57,"l":19.125,"n":8492,"o":19.3,"t":"2026-03-24T04:00:00Z","v":551338,"vw":19.398484},{"c":19.69,"h":19.91,"l":19.265,"n":10468,"o":19.59,"t":"2026-03-25T04:00:00Z","v":430037,"vw":19.620889},{"c":19.11,"h":19.705,"l":19,"n":8253,"o":19.47,"t":"2026-03-26T04:00:00Z","v":421671,"vw":19.168895},{"c":18.49,"h":19.135,"l":18.44,"n":9840,"o":19.11,"t":"2026-03-27T04:00:00Z","v":430244,"vw":18.587932},{"c":18.7,"h":18.85,"l":18.49,"n":13258,"o":18.63,"t":"2026-03-30T04:00:00Z","v":549485,"vw":18.719659},{"c":18.55,"h":19.135,"l":18.075,"n":8773,"o":18.85,"t":"2026-03-31T04:00:00Z","v":475219,"vw":18.48549},{"c":17.85,"h":18.84,"l":17.85,"n":12216,"o":18.56,"t":"2026-04-01T04:00:00Z","v":558175,"vw":18.119367},{"c":18.35,"h":18.37,"l":17.25,"n":13906,"o":17.6,"t":"2026-04-02T04:00:00Z","v":671638,"vw":18.06048},{"c":18.79,"h":18.82,"l":18.37,"n":11766,"o":18.37,"t":"2026-04-06T04:00:00Z","v":741680,"vw":18.687617},{"c":18.82,"h":19.08,"l":18.69,"n":13167,"o":18.73,"t":"2026-04-07T04:00:00Z","v":623705,"vw":18.83603},{"c":19.2,"h":19.76,"l":19.095,"n":15735,"o":19.44,"t":"2026-04-08T04:00:00Z","v":1285389,"vw":19.247978},{"c":19.33,"h":19.38,"l":18.94,"n":10085,"o":19.07,"t":"2026-04-09T04:00:00Z","v":531285,"vw":19.271946},{"c":19.49,"h":19.62,"l":19.17,"n":9289,"o":19.23,"t":"2026-04-10T04:00:00Z","v":526990,"vw":19.412861},{"c":19.19,"h":19.45,"l":18.89,"n":11678,"o":19.33,"t":"2026-04-13T04:00:00Z","v":675445,"vw":19.198416},{"c":19.03,"h":19.61,"l":18.93,"n":10430,"o":19.19,"t":"2026-04-14T04:00:00Z","v":757220,"vw":19.217967},{"c":19.26,"h":19.28,"l":18.93,"n":8124,"o":18.94,"t":"2026-04-15T04:00:00Z","v":412812,"vw":19.184659},{"c":18.72,"h":19.485,"l":18.595,"n":8566,"o":19.26,"t":"2026-04-16T04:00:00Z","v":435763,"vw":18.869499},{"c":19.17,"h":19.43,"l":18.76,"n":9098,"o":18.97,"t":"2026-04-17T04:00:00Z","v":440460,"vw":19.154452},{"c":19.32,"h":19.4708,"l":19.11,"n":7940,"o":19.11,"t":"2026-04-20T04:00:00Z","v":450568,"vw":19.281729},{"c":19.35,"h":19.67,"l":19.21,"n":13400,"o":19.34,"t":"2026-04-21T04:00:00Z","v":1012719,"vw":19.403746},{"c":22.89,"h":24.39,"l":21.87,"n":40249,"o":24,"t":"2026-04-22T04:00:00Z","v":2595031,"vw":23.244817},{"c":21.56,"h":22.89,"l":21.19,"n":27552,"o":22.89,"t":"2026-04-23T04:00:00Z","v":1607231,"vw":21.742038},{"c":22.42,"h":22.79,"l":21.54,"n":16963,"o":21.61,"t":"2026-04-24T04:00:00Z","v":993724,"vw":22.373656},{"c":21.7,"h":22.505,"l":21.59,"n":14441,"o":22.24,"t":"2026-04-27T04:00:00Z","v":683537,"vw":21.840367},{"c":21.57,"h":21.955,"l":21.42,"n":14326,"o":21.8,"t":"2026-04-28T04:00:00Z","v":736153,"vw":21.595804},{"c":21.33,"h":22.01,"l":21.24,"n":13954,"o":21.69,"t":"2026-04-29T04:00:00Z","v":907997,"vw":21.418348},{"c":21.41,"h":21.54,"l":20.89,"n":8691,"o":21.34,"t":"2026-04-30T04:00:00Z","v":551403,"vw":21.377246},{"c":21.3,"h":21.9,"l":21.01,"n":10068,"o":21.6,"t":"2026-05-01T04:00:00Z","v":517838,"vw":21.288109},{"c":21.11,"h":21.585,"l":21.01,"n":12074,"o":21.22,"t":"2026-05-04T04:00:00Z","v":654613,"vw":21.164292},{"c":21.73,"h":21.92,"l":21.27,"n":10230,"o":21.3,"t":"2026-05-05T04:00:00Z","v":552059,"vw":21.707888},{"c":22.07,"h":22.49,"l":21.79,"n":10252,"o":21.99,"t":"2026-05-06T04:00:00Z","v":604962,"vw":22.075945},{"c":22.31,"h":22.6225,"l":22.08,"n":10324,"o":22.14,"t":"2026-05-07T04:00:00Z","v":744504,"vw":22.342247},{"c":23.06,"h":23.1,"l":22.24,"n":8847,"o":22.4,"t":"2026-05-08T04:00:00Z","v":451907,"vw":22.858334},{"c":22.35,"h":23.11,"l":22.2,"n":11635,"o":23.06,"t":"2026-05-11T04:00:00Z","v":532544,"vw":22.482251},{"c":22.12,"h":22.52,"l":21.63,"n":8175,"o":22.33,"t":"2026-05-12T04:00:00Z","v":412977,"vw":22.056462},{"c":21.5,"h":22.145,"l":21.165,"n":12477,"o":22.12,"t":"2026-05-13T04:00:00Z","v":637803,"vw":21.471692},{"c":21.61,"h":22.19,"l":21.435,"n":8119,"o":21.61,"t":"2026-05-14T04:00:00Z","v":372424,"vw":21.629695},{"c":21.25,"h":21.705,"l":21.24,"n":7201,"o":21.51,"t":"2026-05-15T04:00:00Z","v":426779,"vw":21.382574},{"c":21.54,"h":21.905,"l":21.28,"n":7955,"o":21.28,"t":"2026-05-18T04:00:00Z","v":459953,"vw":21.585839},{"c":20.79,"h":21.37,"l":20.78,"n":10467,"o":21.3,"t":"2026-05-19T04:00:00Z","v":727691,"vw":21.050862},{"c":20.82,"h":21.08,"l":20.58,"n":9999,"o":20.79,"t":"2026-05-20T04:00:00Z","v":587405,"vw":20.880061},{"c":20.21,"h":20.495,"l":20.01,"n":9777,"o":20.49,"t":"2026-05-21T04:00:00Z","v":468331,"vw":20.265995},{"c":20.43,"h":20.65,"l":20.11,"n":8849,"o":20.24,"t":"2026-05-22T04:00:00Z","v":506406,"vw":20.424157},{"c":20.32,"h":20.6,"l":20.17,"n":13238,"o":20.44,"t":"2026-05-26T04:00:00Z","v":1009518,"vw":20.346295},{"c":20.6,"h":20.97,"l":20.45,"n":10855,"o":20.56,"t":"2026-05-27T04:00:00Z","v":516976,"vw":20.614055},{"c":20.73,"h":20.78,"l":20.46,"n":10170,"o":20.53,"t":"2026-05-28T04:00:00Z","v":470849,"vw":20.695633},{"c":20.6,"h":21.24,"l":20.54,"n":11547,"o":20.77,"t":"2026-05-29T04:00:00Z","v":926879,"vw":20.801827},{"c":19.94,"h":20.62,"l":19.42,"n":11912,"o":20.49,"t":"2026-06-01T04:00:00Z","v":735085,"vw":19.938384},{"c":20.24,"h":20.28,"l":19.66,"n":13497,"o":20,"t":"2026-06-02T04:00:00Z","v":684507,"vw":20.090123},{"c":20.19,"h":20.27,"l":19.9,"n":13236,"o":20.19,"t":"2026-06-03T04:00:00Z","v":638058,"vw":20.112922},{"c":20.45,"h":20.76,"l":20.31,"n":13599,"o":20.58,"t":"2026-06-04T04:00:00Z","v":716869,"vw":20.467862},{"c":20.37,"h":20.675,"l":20.185,"n":10312,"o":20.5,"t":"2026-06-05T04:00:00Z","v":516780,"vw":20.370325},{"c":20.53,"h":20.715,"l":20.4,"n":8308,"o":20.45,"t":"2026-06-08T04:00:00Z","v":438147,"vw":20.554076},{"c":21.31,"h":21.36,"l":20.64,"n":11145,"o":20.64,"t":"2026-06-09T04:00:00Z","v":529902,"vw":21.221183},{"c":21.31,"h":21.895,"l":21.29,"n":13240,"o":21.33,"t":"2026-06-10T04:00:00Z","v":762027,"vw":21.429966},{"c":21.58,"h":21.7,"l":21.1598,"n":12086,"o":21.39,"t":"2026-06-11T04:00:00Z","v":622405,"vw":21.408652},{"c":22.375,"h":22.38,"l":21.6,"n":11373,"o":21.62,"t":"2026-06-12T04:00:00Z","v":525180,"vw":22.140171},{"c":22.29,"h":22.63,"l":22.2,"n":12610,"o":22.62,"t":"2026-06-15T04:00:00Z","v":649824,"vw":22.38425},{"c":22.56,"h":22.78,"l":22.21,"n":10080,"o":22.56,"t":"2026-06-16T04:00:00Z","v":503090,"vw":22.552345},{"c":22.37,"h":22.73,"l":22.26,"n":12775,"o":22.46,"t":"2026-06-17T04:00:00Z","v":735828,"vw":22.475659},{"c":22.94,"h":22.98,"l":22.44,"n":10372,"o":22.67,"t":"2026-06-18T04:00:00Z","v":1686577,"vw":22.873977},{"c":22.54,"h":23.25,"l":22.5,"n":13579,"o":22.82,"t":"2026-06-22T04:00:00Z","v":1041962,"vw":22.741319},{"c":22.65,"h":22.93,"l":22.31,"n":11943,"o":22.57,"t":"2026-06-23T04:00:00Z","v":598426,"vw":22.73794},{"c":23.58,"h":23.67,"l":22.65,"n":13687,"o":22.68,"t":"2026-06-24T04:00:00Z","v":882919,"vw":23.367389},{"c":23.63,"h":23.93,"l":23.45,"n":12498,"o":23.49,"t":"2026-06-25T04:00:00Z","v":466296,"vw":23.648504},{"c":24.31,"h":24.52,"l":23.54,"n":15370,"o":23.62,"t":"2026-06-26T04:00:00Z","v":2346392,"vw":24.271655},{"c":24.5,"h":24.54,"l":23.75,"n":9286,"o":24.25,"t":"2026-06-29T04:00:00Z","v":482449,"vw":24.360661},{"c":24.56,"h":24.91,"l":24.11,"n":10458,"o":24.42,"t":"2026-06-30T04:00:00Z","v":610755,"vw":24.664902},{"c":25.11,"h":25.55,"l":24.46,"n":12646,"o":24.56,"t":"2026-07-01T04:00:00Z","v":573817,"vw":25.216421},{"c":25.15,"h":25.265,"l":24.5803,"n":13296,"o":24.95,"t":"2026-07-02T04:00:00Z","v":699738,"vw":24.978524},{"c":24.62,"h":25.7496,"l":24.46,"n":11943,"o":25.2,"t":"2026-07-06T04:00:00Z","v":532051,"vw":24.680817},{"c":24.39,"h":24.7,"l":24.19,"n":11923,"o":24.66,"t":"2026-07-07T04:00:00Z","v":556027,"vw":24.412104},{"c":23.89,"h":24.965,"l":23.8,"n":13031,"o":24.49,"t":"2026-07-08T04:00:00Z","v":747668,"vw":23.959314},{"c":24.13,"h":24.28,"l":23.875,"n":9057,"o":23.91,"t":"2026-07-09T04:00:00Z","v":588081,"vw":24.146065},{"c":23.79,"h":24.675,"l":23.55,"n":9986,"o":24.31,"t":"2026-07-10T04:00:00Z","v":559538,"vw":23.796667},{"c":24.04,"h":24.31,"l":23.82,"n":10210,"o":23.91,"t":"2026-07-13T04:00:00Z","v":504939,"vw":24.061775},{"c":23.98,"h":24.1599,"l":23.57,"n":8758,"o":24.04,"t":"2026-07-14T04:00:00Z","v":444885,"vw":23.975766},{"c":24.36,"h":24.59,"l":24.03,"n":12114,"o":24.03,"t":"2026-07-15T04:00:00Z","v":721601,"vw":24.334579},{"c":24.985,"h":24.99,"l":24.12,"n":11676,"o":24.36,"t":"2026-07-16T04:00:00Z","v":768924,"vw":24.882638},{"c":25.31,"h":25.33,"l":24.76,"n":10823,"o":24.76,"t":"2026-07-17T04:00:00Z","v":572460,"vw":25.187161},{"c":24.95,"h":25.59,"l":24.85,"n":12141,"o":25.335,"t":"2026-07-20T04:00:00Z","v":768424,"vw":25.063334},{"c":24.8,"h":25.095,"l":24.4,"n":12915,"o":24.81,"t":"2026-07-21T04:00:00Z","v":772165,"vw":24.85265},{"c":23.56,"h":24.895,"l":21.26,"n":25884,"o":24.02,"t":"2026-07-22T04:00:00Z","v":1684471,"vw":23.642126},{"c":22.425,"h":23.3,"l":22.205,"n":20830,"o":23.3,"t":"2026-07-23T04:00:00Z","v":1282265,"vw":22.562338},{"c":22.74,"h":23.1,"l":22.36,"n":15244,"o":22.42,"t":"2026-07-24T04:00:00Z","v":930010,"vw":22.725566},{"c":22.95,"h":23.24,"l":22.83,"n":10965,"o":22.83,"t":"2026-07-27T04:00:00Z","v":716914,"vw":23.005455},{"c":23.75,"h":23.99,"l":22.76,"n":17196,"o":23.22,"t":"2026-07-28T04:00:00Z","v":1048000,"vw":23.406122},{"c":23.43,"h":23.63,"l":23.03,"n":13134,"o":23.46,"t":"2026-07-29T04:00:00Z","v":752800,"vw":23.356285},{"c":23.08,"h":23.565,"l":22.91,"n":9566,"o":23.43,"t":"2026-07-30T04:00:00Z","v":598768,"vw":23.113598},{"c":23.3,"h":23.31,"l":22.73,"n":9010,"o":22.85,"t":"2026-07-31T04:00:00Z","v":561337,"vw":23.170549},{"c":23.41,"h":23.91,"l":23.26,"n":11522,"o":23.3,"t":"2026-08-03T04:00:00Z","v":518710,"vw":23.440476},{"c":23.15,"h":23.48,"l":23.115,"n":11517,"o":23.44,"t":"2026-08-04T04:00:00Z","v":861418,"vw":23.267842},{"c":22.84,"h":23.2,"l":22.52,"n":12554,"o":23,"t":"2026-08-05T04:00:00Z","v":787708,"vw":22.91898},{"c":22.05,"h":22.78,"l":22.04,"n":12435,"o":22.48,"t":"2026-08-06T04:00:00Z","v":1106518,"vw":22.276189},{"c":22.23,"h":22.745,"l":22.05,"n":12246,"o":22.05,"t":"2026-08-07T04:00:00Z","v":786263,"vw":22.419249},{"c":21.79,"h":22.42,"l":21.76,"n":11501,"o":22.37,"t":"2026-08-10T04:00:00Z","v":720383,"vw":21.983253},{"c":20.96,"h":21.8476,"l":20.92,"n":13219,"o":21.64,"t":"2026-08-11T04:00:00Z","v":720009,"vw":21.206736},{"c":20.8,"h":21.45,"l":20.595,"n":12060,"o":20.9,"t":"2026-08-12T04:00:00Z","v":858197,"vw":20.953036},{"c":21.09,"h":21.41,"l":20.99,"n":9642,"o":21.06,"t":"2026-08-13T04:00:00Z","v":705058,"vw":21.11109},{"c":21.59,"h":21.73,"l":20.985,"n":11805,"o":21.02,"t":"2026-08-14T04:00:00Z","v":832476,"vw":21.527354},{"c":21.59,"h":21.7,"l":21.36,"n":10662,"o":21.465,"t":"2026-08-17T04:00:00Z","v":788077,"vw":21.558154},{"c":21.94,"h":22.185,"l":21.7372,"n":10107,"o":21.75,"t":"2026-08-18T04:00:00Z","v":591893,"vw":21.997539},{"c":22.93,"h":23.65,"l":22.55,"n":14839,"o":22.61,"t":"2026-08-19T04:00:00Z","v":1064730,"vw":23.031721},{"c":23,"h":23.09,"l":22.7,"n":10227,"o":22.7,"t":"2026-08-20T04:00:00Z","v":747253,"vw":22.956391},{"c":22.77,"h":23.17,"l":22.4301,"n":9222,"o":23.17,"t":"2026-08-21T04:00:00Z","v":461647,"vw":22.753274},{"c":22.8,"h":23.17,"l":22.46,"n":8398,"o":22.72,"t":"2026-08-24T04:00:00Z","v":559119,"vw":22.798196},{"c":22.94,"h":22.96,"l":22.49,"n":7828,"o":22.88,"t":"2026-08-25T04:00:00Z","v":405918,"vw":22.821563},{"c":22.91,"h":23.1041,"l":22.67,"n":9293,"o":22.93,"t":"2026-08-26T04:00:00Z","v":484377,"vw":22.858703},{"c":22.94,"h":22.965,"l":22.52,"n":6728,"o":22.82,"t":"2026-08-27T04:00:00Z","v":360701,"vw":22.831331},{"c":22.44,"h":23,"l":22.27,"n":11303,"o":22.94,"t":"2026-08-28T04:00:00Z","v":631774,"vw":22.481955},{"c":21.99,"h":22.36,"l":21.825,"n":8623,"o":22.36,"t":"2026-08-31T04:00:00Z","v":632051,"vw":21.991931},{"c":21.82,"h":22.3,"l":21.65,"n":11124,"o":21.77,"t":"2026-09-01T04:00:00Z","v":533315,"vw":21.924775},{"c":21.77,"h":22.27,"l":21.58,"n":8907,"o":21.84,"t":"2026-09-02T04:00:00Z","v":557225,"vw":21.960102},{"c":21.71,"h":22.36,"l":21.66,"n":8507,"o":22.08,"t":"2026-09-03T04:00:00Z","v":580911,"vw":21.761752},{"c":21.82,"h":21.93,"l":21.25,"n":9937,"o":21.39,"t":"2026-09-04T04:00:00Z","v":593000,"vw":21.769177},{"c":21.78,"h":21.99,"l":21.33,"n":14467,"o":21.59,"t":"2026-09-08T04:00:00Z","v":634066,"vw":21.747929},{"c":22.03,"h":22.04,"l":21.38,"n":9639,"o":21.69,"t":"2026-09-09T04:00:00Z","v":505122,"vw":21.876212},{"c":21.84,"h":22.28,"l":21.745,"n":9029,"o":21.93,"t":"2026-09-10T04:00:00Z","v":390445,"vw":21.850008},{"c":21.98,"h":22.11,"l":21.87,"n":10479,"o":22.08,"t":"2026-09-11T04:00:00Z","v":546577,"vw":22.001273},{"c":22.04,"h":22.13,"l":21.78,"n":9705,"o":22.11,"t":"2026-09-14T04:00:00Z","v":481968,"vw":22.006865},{"c":21.91,"h":22.055,"l":21.78,"n":8356,"o":22.02,"t":"2026-09-15T04:00:00Z","v":481488,"vw":21.904601},{"c":21.89,"h":22.4,"l":21.83,"n":9636,"o":21.91,"t":"2026-09-16T04:00:00Z","v":630827,"vw":21.954116},{"c":21.49,"h":22.12,"l":21.43,"n":13877,"o":22.09,"t":"2026-09-17T04:00:00Z","v":720509,"vw":21.572968},{"c":21.47,"h":21.5,"l":21.0111,"n":8289,"o":21.25,"t":"2026-09-18T04:00:00Z","v":1531796,"vw":21.449832},{"c":21.3,"h":21.685,"l":21.27,"n":11574,"o":21.6,"t":"2026-09-21T04:00:00Z","v":734586,"vw":21.367935},{"c":21.57,"h":21.65,"l":21.12,"n":11412,"o":21.5,"t":"2026-09-22T04:00:00Z","v":1421057,"vw":21.462035},{"c":21.25,"h":21.72,"l":21.165,"n":8648,"o":21.57,"t":"2026-09-23T04:00:00Z","v":566752,"vw":21.273529},{"c":20.97,"h":21.4,"l":20.83,"n":10367,"o":21.24,"t":"2026-09-24T04:00:00Z","v":932029,"vw":20.983498},{"c":21.05,"h":21.075,"l":20.81,"n":8756,"o":21,"t":"2026-09-25T04:00:00Z","v":399712,"vw":21.014259},{"c":20.78,"h":21.1,"l":20.7,"n":9051,"o":20.83,"t":"2026-09-28T04:00:00Z","v":571890,"vw":20.804107},{"c":20.9,"h":20.99,"l":20.69,"n":9377,"o":20.97,"t":"2026-09-29T04:00:00Z","v":513030,"vw":20.83552},{"c":20.45,"h":20.91,"l":20.265,"n":10231,"o":20.9,"t":"2026-09-30T04:00:00Z","v":677941,"vw":20.475994},{"c":20.58,"h":20.74,"l":20.165,"n":16064,"o":20.57,"t":"2026-10-01T04:00:00Z","v":1194997,"vw":20.43484},{"c":20.87,"h":20.99,"l":20.7024,"n":10611,"o":20.81,"t":"2026-10-02T04:00:00Z","v":597948,"vw":20.86891},{"c":21.19,"h":21.295,"l":20.44,"n":11368,"o":20.82,"t":"2026-10-05T04:00:00Z","v":764826,"vw":21.074552},{"c":21.13,"h":21.61,"l":20.99,"n":9561,"o":21.39,"t":"2026-10-06T04:00:00Z","v":562686,"vw":21.191442},{"c":20.79,"h":21.405,"l":20.75,"n":11763,"o":21.13,"t":"2026-10-07T04:00:00Z","v":1129190,"vw":20.88705},{"c":20.66,"h":20.72,"l":20.26,"n":11593,"o":20.55,"t":"2026-10-08T04:00:00Z","v":844013,"vw":20.60258},{"c":20.59,"h":20.815,"l":20.49,"n":7297,"o":20.73,"t":"2026-10-09T04:00:00Z","v":446314,"vw":20.609037},{"c":20.63,"h":20.72,"l":20.37,"n":10754,"o":20.59,"t":"2026-10-12T04:00:00Z","v":595150,"vw":20.626066},{"c":20.89,"h":20.98,"l":20.605,"n":11368,"o":20.77,"t":"2026-10-13T04:00:00Z","v":671988,"vw":20.853143},{"c":21.02,"h":21.04,"l":20.64,"n":10509,"o":20.64,"t":"2026-10-14T04:00:00Z","v":623346,"vw":20.960684},{"c":21.43,"h":21.67,"l":21.135,"n":8753,"o":21.135,"t":"2026-10-15T04:00:00Z","v":521756,"vw":21.459541},{"c":21.13,"h":21.565,"l":21,"n":9786,"o":21.5,"t":"2026-10-16T04:00:00Z","v":637113,"vw":21.146658},{"c":21.11,"h":21.39,"l":21,"n":11075,"o":21.13,"t":"2026-10-19T04:00:00Z","v":722712,"vw":21.192168},{"c":21.5,"h":21.54,"l":21.16,"n":12190,"o":21.27,"t":"2026-10-20T04:00:00Z","v":780657,"vw":21.444807},{"c":21.71,"h":22.145,"l":20.3,"n":20548,"o":21.52,"t":"2026-10-21T04:00:00Z","v":1587418,"vw":21.571879},{"c":24.79,"h":24.89,"l":21.87,"n":19697,"o":21.87,"t":"2026-10-22T04:00:00Z","v":1337874,"vw":24.18222}],"volatilityBars":[{"c":21.415,"h":21.685,"l":21.35,"n":210,"o":21.6,"t":"2026-09-21T13:30:00Z","v":22207,"vw":21.557362},{"c":21.37,"h":21.47,"l":21.34,"n":267,"o":21.47,"t":"2026-09-21T13:45:00Z","v":16689,"vw":21.373836},{"c":21.445,"h":21.445,"l":21.31,"n":341,"o":21.32,"t":"2026-09-21T14:00:00Z","v":13116,"vw":21.349489},{"c":21.45,"h":21.45,"l":21.42,"n":102,"o":21.435,"t":"2026-09-21T14:15:00Z","v":2222,"vw":21.434615},{"c":21.47,"h":21.47,"l":21.42,"n":170,"o":21.46,"t":"2026-09-21T14:30:00Z","v":10452,"vw":21.464795},{"c":21.51,"h":21.52,"l":21.41,"n":223,"o":21.45,"t":"2026-09-21T14:45:00Z","v":10355,"vw":21.450773},{"c":21.63,"h":21.63,"l":21.52,"n":365,"o":21.52,"t":"2026-09-21T15:00:00Z","v":11555,"vw":21.574613},{"c":21.5,"h":21.63,"l":21.49,"n":436,"o":21.63,"t":"2026-09-21T15:15:00Z","v":14576,"vw":21.555046},{"c":21.51,"h":21.53,"l":21.5,"n":214,"o":21.5,"t":"2026-09-21T15:30:00Z","v":7735,"vw":21.51523},{"c":21.535,"h":21.57,"l":21.5,"n":307,"o":21.51,"t":"2026-09-21T15:45:00Z","v":10187,"vw":21.537914},{"c":21.585,"h":21.59,"l":21.52,"n":288,"o":21.52,"t":"2026-09-21T16:00:00Z","v":10027,"vw":21.546133},{"c":21.59,"h":21.59,"l":21.585,"n":139,"o":21.59,"t":"2026-09-21T16:15:00Z","v":2184,"vw":21.589444},{"c":21.58,"h":21.6,"l":21.57,"n":218,"o":21.575,"t":"2026-09-21T16:30:00Z","v":6495,"vw":21.584842},{"c":21.545,"h":21.59,"l":21.545,"n":284,"o":21.58,"t":"2026-09-21T16:45:00Z","v":8324,"vw":21.57255},{"c":21.53,"h":21.55,"l":21.53,"n":241,"o":21.54,"t":"2026-09-21T17:00:00Z","v":6071,"vw":21.536122},{"c":21.51,"h":21.54,"l":21.51,"n":197,"o":21.53,"t":"2026-09-21T17:15:00Z","v":7368,"vw":21.527883},{"c":21.5,"h":21.52,"l":21.5,"n":163,"o":21.52,"t":"2026-09-21T17:30:00Z","v":4222,"vw":21.505375},{"c":21.49,"h":21.5,"l":21.485,"n":288,"o":21.5,"t":"2026-09-21T17:45:00Z","v":8821,"vw":21.490488},{"c":21.5,"h":21.5,"l":21.48,"n":235,"o":21.49,"t":"2026-09-21T18:00:00Z","v":8439,"vw":21.492056},{"c":21.52,"h":21.525,"l":21.5,"n":318,"o":21.505,"t":"2026-09-21T18:15:00Z","v":8607,"vw":21.510805},{"c":21.485,"h":21.5599,"l":21.4801,"n":340,"o":21.53,"t":"2026-09-21T18:30:00Z","v":11782,"vw":21.522629},{"c":21.54,"h":21.54,"l":21.485,"n":304,"o":21.485,"t":"2026-09-21T18:45:00Z","v":5762,"vw":21.511515},{"c":21.54,"h":21.55,"l":21.53,"n":424,"o":21.54,"t":"2026-09-21T19:00:00Z","v":11586,"vw":21.538339},{"c":21.5,"h":21.55,"l":21.5,"n":455,"o":21.545,"t":"2026-09-21T19:15:00Z","v":11139,"vw":21.532873},{"c":21.5,"h":21.52,"l":21.485,"n":650,"o":21.5,"t":"2026-09-21T19:30:00Z","v":26760,"vw":21.506347},{"c":21.29,"h":21.5,"l":21.27,"n":1979,"o":21.5,"t":"2026-09-21T19:45:00Z","v":113181,"vw":21.356173},{"c":21.3,"h":21.33,"l":21.3,"n":36,"o":21.3,"t":"2026-09-21T20:00:00Z","v":337641,"vw":21.300209},{"c":21.365,"h":21.56,"l":21.12,"n":218,"o":21.5,"t":"2026-09-22T13:30:00Z","v":25731,"vw":21.317002},{"c":21.33,"h":21.52,"l":21.25,"n":265,"o":21.365,"t":"2026-09-22T13:45:00Z","v":12256,"vw":21.401214},{"c":21.36,"h":21.36,"l":21.22,"n":275,"o":21.33,"t":"2026-09-22T14:00:00Z","v":15426,"vw":21.297773},{"c":21.3475,"h":21.38,"l":21.3,"n":223,"o":21.345,"t":"2026-09-22T14:15:00Z","v":9009,"vw":21.338429},{"c":21.275,"h":21.33,"l":21.24,"n":164,"o":21.33,"t":"2026-09-22T14:30:00Z","v":5942,"vw":21.296147},{"c":21.23,"h":21.255,"l":21.195,"n":186,"o":21.24,"t":"2026-09-22T14:45:00Z","v":5319,"vw":21.226374},{"c":21.26,"h":21.28,"l":21.235,"n":171,"o":21.235,"t":"2026-09-22T15:00:00Z","v":5495,"vw":21.252181},{"c":21.29,"h":21.29,"l":21.22,"n":239,"o":21.27,"t":"2026-09-22T15:15:00Z","v":8724,"vw":21.248544},{"c":21.315,"h":21.315,"l":21.26,"n":144,"o":21.29,"t":"2026-09-22T15:30:00Z","v":6629,"vw":21.288208},{"c":21.37,"h":21.38,"l":21.295,"n":200,"o":21.3,"t":"2026-09-22T15:45:00Z","v":7485,"vw":21.334204},{"c":21.395,"h":21.4,"l":21.34,"n":215,"o":21.3501,"t":"2026-09-22T16:00:00Z","v":18653,"vw":21.365371},{"c":21.415,"h":21.42,"l":21.38,"n":185,"o":21.38,"t":"2026-09-22T16:15:00Z","v":9493,"vw":21.401044},{"c":21.41,"h":21.415,"l":21.4,"n":70,"o":21.41,"t":"2026-09-22T16:30:00Z","v":1979,"vw":21.409459},{"c":21.4,"h":21.44,"l":21.37,"n":341,"o":21.41,"t":"2026-09-22T16:45:00Z","v":25599,"vw":21.405572},{"c":21.4,"h":21.4,"l":21.37,"n":162,"o":21.39,"t":"2026-09-22T17:00:00Z","v":5769,"vw":21.385944},{"c":21.425,"h":21.43,"l":21.41,"n":144,"o":21.415,"t":"2026-09-22T17:15:00Z","v":4955,"vw":21.414173},{"c":21.445,"h":21.455,"l":21.43,"n":244,"o":21.43,"t":"2026-09-22T17:30:00Z","v":7040,"vw":21.441746},{"c":21.62,"h":21.62,"l":21.45,"n":334,"o":21.45,"t":"2026-09-22T17:45:00Z","v":13589,"vw":21.541733},{"c":21.595,"h":21.625,"l":21.59,"n":256,"o":21.62,"t":"2026-09-22T18:00:00Z","v":7458,"vw":21.609762},{"c":21.38,"h":21.605,"l":21.38,"n":1000,"o":21.6,"t":"2026-09-22T18:15:00Z","v":286605,"vw":21.489864},{"c":21.45,"h":21.45,"l":21.37,"n":403,"o":21.37,"t":"2026-09-22T18:30:00Z","v":17424,"vw":21.406018},{"c":21.385,"h":21.48,"l":21.36,"n":702,"o":21.45,"t":"2026-09-22T18:45:00Z","v":218324,"vw":21.383269},{"c":21.47,"h":21.47,"l":21.36,"n":816,"o":21.39,"t":"2026-09-22T19:00:00Z","v":226209,"vw":21.389341},{"c":21.53,"h":21.54,"l":21.44,"n":520,"o":21.47,"t":"2026-09-22T19:15:00Z","v":30860,"vw":21.476722},{"c":21.62,"h":21.65,"l":21.53,"n":667,"o":21.53,"t":"2026-09-22T19:30:00Z","v":31652,"vw":21.610932},{"c":21.58,"h":21.645,"l":21.52,"n":2026,"o":21.63,"t":"2026-09-22T19:45:00Z","v":129419,"vw":21.581245},{"c":21.57,"h":21.57,"l":21.57,"n":26,"o":21.57,"t":"2026-09-22T20:00:00Z","v":247869,"vw":21.57},{"c":21.555,"h":21.64,"l":21.37,"n":110,"o":21.57,"t":"2026-09-23T13:30:00Z","v":8483,"vw":21.545438},{"c":21.55,"h":21.57,"l":21.4,"n":199,"o":21.5525,"t":"2026-09-23T13:45:00Z","v":8200,"vw":21.500531},{"c":21.56,"h":21.61,"l":21.5,"n":182,"o":21.56,"t":"2026-09-23T14:00:00Z","v":8764,"vw":21.557699},{"c":21.38,"h":21.72,"l":21.37,"n":377,"o":21.58,"t":"2026-09-23T14:15:00Z","v":23272,"vw":21.588472},{"c":21.325,"h":21.395,"l":21.325,"n":273,"o":21.39,"t":"2026-09-23T14:30:00Z","v":10874,"vw":21.360572},{"c":21.3,"h":21.32,"l":21.25,"n":302,"o":21.31,"t":"2026-09-23T14:45:00Z","v":12253,"vw":21.289268},{"c":21.34,"h":21.39,"l":21.315,"n":221,"o":21.315,"t":"2026-09-23T15:00:00Z","v":11136,"vw":21.346336},{"c":21.32,"h":21.36,"l":21.32,"n":206,"o":21.34,"t":"2026-09-23T15:15:00Z","v":8863,"vw":21.34576},{"c":21.295,"h":21.3,"l":21.26,"n":218,"o":21.29,"t":"2026-09-23T15:30:00Z","v":8728,"vw":21.283087},{"c":21.2,"h":21.305,"l":21.17,"n":413,"o":21.295,"t":"2026-09-23T15:45:00Z","v":31102,"vw":21.254099},{"c":21.23,"h":21.23,"l":21.18,"n":169,"o":21.2,"t":"2026-09-23T16:00:00Z","v":7398,"vw":21.203544},{"c":21.25,"h":21.25,"l":21.205,"n":188,"o":21.235,"t":"2026-09-23T16:15:00Z","v":7230,"vw":21.224623},{"c":21.29,"h":21.3,"l":21.25,"n":190,"o":21.25,"t":"2026-09-23T16:30:00Z","v":9212,"vw":21.264948},{"c":21.25,"h":21.29,"l":21.25,"n":221,"o":21.29,"t":"2026-09-23T16:45:00Z","v":7941,"vw":21.266719},{"c":21.22,"h":21.25,"l":21.195,"n":310,"o":21.25,"t":"2026-09-23T17:00:00Z","v":12165,"vw":21.217493},{"c":21.21,"h":21.215,"l":21.2,"n":176,"o":21.21,"t":"2026-09-23T17:15:00Z","v":7690,"vw":21.210829},{"c":21.225,"h":21.24,"l":21.195,"n":234,"o":21.2,"t":"2026-09-23T17:30:00Z","v":9178,"vw":21.216288},{"c":21.29,"h":21.29,"l":21.24,"n":83,"o":21.24,"t":"2026-09-23T17:45:00Z","v":3005,"vw":21.266559},{"c":21.24,"h":21.295,"l":21.24,"n":243,"o":21.29,"t":"2026-09-23T18:00:00Z","v":12681,"vw":21.277408},{"c":21.225,"h":21.24,"l":21.21,"n":173,"o":21.2301,"t":"2026-09-23T18:15:00Z","v":7680,"vw":21.229326},{"c":21.26,"h":21.26,"l":21.215,"n":313,"o":21.225,"t":"2026-09-23T18:30:00Z","v":13381,"vw":21.234375},{"c":21.21,"h":21.2676,"l":21.195,"n":324,"o":21.2676,"t":"2026-09-23T18:45:00Z","v":13910,"vw":21.228477},{"c":21.23,"h":21.23,"l":21.195,"n":237,"o":21.21,"t":"2026-09-23T19:00:00Z","v":13119,"vw":21.208991},{"c":21.2,"h":21.225,"l":21.175,"n":273,"o":21.225,"t":"2026-09-23T19:15:00Z","v":12870,"vw":21.200715},{"c":21.165,"h":21.2,"l":21.165,"n":444,"o":21.2,"t":"2026-09-23T19:30:00Z","v":23074,"vw":21.183425},{"c":21.255,"h":21.28,"l":21.165,"n":1540,"o":21.165,"t":"2026-09-23T19:45:00Z","v":99450,"vw":21.234296},{"c":21.17,"h":21.25,"l":21.17,"n":24,"o":21.25,"t":"2026-09-23T20:00:00Z","v":154932,"vw":21.249616},{"c":21.4,"h":21.4,"l":21.24,"n":15,"o":21.24,"t":"2026-09-24T13:30:00Z","v":2809,"vw":21.246277},{"c":21.385,"h":21.385,"l":21.17,"n":41,"o":21.1746,"t":"2026-09-24T13:45:00Z","v":1517,"vw":21.227718},{"c":21.32,"h":21.39,"l":21.18,"n":497,"o":21.39,"t":"2026-09-24T14:00:00Z","v":26594,"vw":21.228996},{"c":21.255,"h":21.35,"l":21.22,"n":278,"o":21.305,"t":"2026-09-24T14:15:00Z","v":9982,"vw":21.288619},{"c":21.24,"h":21.26,"l":21.235,"n":86,"o":21.24,"t":"2026-09-24T14:30:00Z","v":2984,"vw":21.25214},{"c":21.215,"h":21.23,"l":21.2,"n":101,"o":21.21,"t":"2026-09-24T14:45:00Z","v":2143,"vw":21.217084},{"c":21.08,"h":21.19,"l":21.08,"n":208,"o":21.18,"t":"2026-09-24T15:00:00Z","v":7073,"vw":21.13455},{"c":21.065,"h":21.155,"l":21.065,"n":313,"o":21.09,"t":"2026-09-24T15:15:00Z","v":10902,"vw":21.130303},{"c":21.055,"h":21.08,"l":21.05,"n":160,"o":21.08,"t":"2026-09-24T15:30:00Z","v":5741,"vw":21.057325},{"c":21.12,"h":21.13,"l":21.01,"n":316,"o":21.05,"t":"2026-09-24T15:45:00Z","v":10521,"vw":21.054389},{"c":21.085,"h":21.11,"l":21.065,"n":135,"o":21.1,"t":"2026-09-24T16:00:00Z","v":3495,"vw":21.095331},{"c":21.195,"h":21.325,"l":21.1,"n":525,"o":21.1,"t":"2026-09-24T16:15:00Z","v":16181,"vw":21.197217},{"c":21.21,"h":21.24,"l":21.13,"n":210,"o":21.2,"t":"2026-09-24T16:30:00Z","v":6870,"vw":21.187907},{"c":21.17,"h":21.23,"l":21.17,"n":168,"o":21.2,"t":"2026-09-24T16:45:00Z","v":3779,"vw":21.204834},{"c":21.11,"h":21.16,"l":21.1,"n":201,"o":21.15,"t":"2026-09-24T17:00:00Z","v":5473,"vw":21.136095},{"c":21.085,"h":21.12,"l":21.07,"n":102,"o":21.115,"t":"2026-09-24T17:15:00Z","v":3479,"vw":21.100925},{"c":21.05,"h":21.09,"l":21.05,"n":75,"o":21.09,"t":"2026-09-24T17:30:00Z","v":1933,"vw":21.06786},{"c":21.055,"h":21.065,"l":21.04,"n":126,"o":21.05,"t":"2026-09-24T17:45:00Z","v":6316,"vw":21.048518},{"c":21.03,"h":21.04,"l":20.99,"n":369,"o":21.04,"t":"2026-09-24T18:00:00Z","v":16143,"vw":21.017903},{"c":21.07,"h":21.09,"l":21,"n":456,"o":21.04,"t":"2026-09-24T18:15:00Z","v":31927,"vw":21.02638},{"c":21.035,"h":21.06,"l":21.01,"n":189,"o":21.06,"t":"2026-09-24T18:30:00Z","v":6726,"vw":21.030618},{"c":20.93,"h":21.13,"l":20.93,"n":861,"o":21.04,"t":"2026-09-24T18:45:00Z","v":161197,"vw":20.989606},{"c":20.9,"h":20.955,"l":20.9,"n":360,"o":20.93,"t":"2026-09-24T19:00:00Z","v":18106,"vw":20.9318},{"c":20.87,"h":20.905,"l":20.83,"n":334,"o":20.9,"t":"2026-09-24T19:15:00Z","v":14270,"vw":20.868071},{"c":20.865,"h":20.875,"l":20.85,"n":904,"o":20.87,"t":"2026-09-24T19:30:00Z","v":81253,"vw":20.868305},{"c":20.975,"h":21.01,"l":20.83,"n":1610,"o":20.865,"t":"2026-09-24T19:45:00Z","v":112450,"vw":20.921099},{"c":20.97,"h":20.97,"l":20.97,"n":31,"o":20.97,"t":"2026-09-24T20:00:00Z","v":346072,"vw":20.97},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-09-25T11:15:00Z","v":285,"vw":21.05},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-09-25T12:45:00Z","v":181,"vw":21.1},{"c":20.95,"h":21.0325,"l":20.95,"n":36,"o":21,"t":"2026-09-25T13:30:00Z","v":6363,"vw":20.993602},{"c":21.075,"h":21.075,"l":20.951,"n":43,"o":20.951,"t":"2026-09-25T13:45:00Z","v":1624,"vw":20.999287},{"c":20.92,"h":20.95,"l":20.845,"n":107,"o":20.95,"t":"2026-09-25T14:00:00Z","v":5737,"vw":20.918733},{"c":20.92,"h":20.94,"l":20.89,"n":149,"o":20.89,"t":"2026-09-25T14:15:00Z","v":5607,"vw":20.914851},{"c":20.84,"h":20.89,"l":20.82,"n":164,"o":20.89,"t":"2026-09-25T14:30:00Z","v":6126,"vw":20.85},{"c":20.83,"h":20.841,"l":20.81,"n":95,"o":20.84,"t":"2026-09-25T14:45:00Z","v":4091,"vw":20.824962},{"c":20.93,"h":20.9799,"l":20.87,"n":218,"o":20.87,"t":"2026-09-25T15:00:00Z","v":8295,"vw":20.933848},{"c":20.86,"h":20.94,"l":20.86,"n":112,"o":20.9,"t":"2026-09-25T15:15:00Z","v":2912,"vw":20.901269},{"c":20.915,"h":20.915,"l":20.89,"n":84,"o":20.89,"t":"2026-09-25T15:30:00Z","v":2701,"vw":20.903157},{"c":20.95,"h":20.95,"l":20.82,"n":253,"o":20.89,"t":"2026-09-25T15:45:00Z","v":8360,"vw":20.870039},{"c":20.95,"h":21.03,"l":20.95,"n":286,"o":20.98,"t":"2026-09-25T16:00:00Z","v":9856,"vw":20.981359},{"c":20.925,"h":20.97,"l":20.92,"n":204,"o":20.94,"t":"2026-09-25T16:15:00Z","v":7445,"vw":20.940975},{"c":20.96,"h":20.96,"l":20.89,"n":150,"o":20.95,"t":"2026-09-25T16:30:00Z","v":6770,"vw":20.932546},{"c":20.94,"h":20.95,"l":20.92,"n":160,"o":20.94,"t":"2026-09-25T16:45:00Z","v":4626,"vw":20.936247},{"c":20.95,"h":20.95,"l":20.93,"n":134,"o":20.93,"t":"2026-09-25T17:00:00Z","v":4483,"vw":20.943878},{"c":20.95,"h":20.95,"l":20.92,"n":187,"o":20.95,"t":"2026-09-25T17:15:00Z","v":4222,"vw":20.938942},{"c":21.01,"h":21.01,"l":20.93,"n":268,"o":20.95,"t":"2026-09-25T17:30:00Z","v":10784,"vw":20.971944},{"c":21.03,"h":21.03,"l":21.02,"n":145,"o":21.02,"t":"2026-09-25T17:45:00Z","v":4773,"vw":21.021848},{"c":21.045,"h":21.06,"l":21.01,"n":262,"o":21.04,"t":"2026-09-25T18:00:00Z","v":16106,"vw":21.030914},{"c":21.015,"h":21.06,"l":21.01,"n":238,"o":21.0599,"t":"2026-09-25T18:15:00Z","v":6520,"vw":21.029476},{"c":20.9801,"h":21.035,"l":20.9801,"n":235,"o":21.03,"t":"2026-09-25T18:30:00Z","v":7959,"vw":21.009027},{"c":20.99,"h":21,"l":20.98,"n":269,"o":20.985,"t":"2026-09-25T18:45:00Z","v":8586,"vw":20.987533},{"c":21,"h":21.01,"l":20.98,"n":349,"o":21,"t":"2026-09-25T19:00:00Z","v":9738,"vw":20.996294},{"c":20.985,"h":21.016,"l":20.98,"n":375,"o":21.01,"t":"2026-09-25T19:15:00Z","v":12440,"vw":21.003437},{"c":21.03,"h":21.05,"l":20.98,"n":438,"o":20.98,"t":"2026-09-25T19:30:00Z","v":18736,"vw":21.020577},{"c":21.045,"h":21.06,"l":20.99,"n":1556,"o":21.035,"t":"2026-09-25T19:45:00Z","v":61849,"vw":21.03888},{"c":21.05,"h":21.05,"l":21.05,"n":19,"o":21.05,"t":"2026-09-25T20:00:00Z","v":129738,"vw":21.05},{"c":22.1146,"h":22.1146,"l":22.1146,"n":1,"o":22.1146,"t":"2026-09-28T11:45:00Z","v":100,"vw":22.1146},{"c":21.4697,"h":21.4697,"l":21.04,"n":2,"o":21.04,"t":"2026-09-28T12:15:00Z","v":200,"vw":21.25485},{"c":20.99,"h":21.1,"l":20.7,"n":216,"o":20.83,"t":"2026-09-28T13:30:00Z","v":16632,"vw":20.902411},{"c":20.92,"h":21.02,"l":20.91,"n":314,"o":20.99,"t":"2026-09-28T13:45:00Z","v":20393,"vw":20.95562},{"c":20.92,"h":21,"l":20.92,"n":187,"o":20.94,"t":"2026-09-28T14:00:00Z","v":6604,"vw":20.962183},{"c":20.965,"h":20.97,"l":20.93,"n":125,"o":20.94,"t":"2026-09-28T14:15:00Z","v":4844,"vw":20.951942},{"c":20.89,"h":20.95,"l":20.885,"n":138,"o":20.94,"t":"2026-09-28T14:30:00Z","v":4274,"vw":20.908523},{"c":20.89,"h":20.9,"l":20.83,"n":314,"o":20.86,"t":"2026-09-28T14:45:00Z","v":8846,"vw":20.867024},{"c":20.845,"h":20.92,"l":20.84,"n":358,"o":20.89,"t":"2026-09-28T15:00:00Z","v":12948,"vw":20.884377},{"c":20.785,"h":20.86,"l":20.785,"n":253,"o":20.86,"t":"2026-09-28T15:15:00Z","v":6952,"vw":20.828947},{"c":20.79,"h":20.82,"l":20.78,"n":205,"o":20.8,"t":"2026-09-28T15:30:00Z","v":8225,"vw":20.800041},{"c":20.76,"h":20.785,"l":20.74,"n":247,"o":20.785,"t":"2026-09-28T15:45:00Z","v":8000,"vw":20.753846},{"c":20.76,"h":20.78,"l":20.715,"n":216,"o":20.77,"t":"2026-09-28T16:00:00Z","v":8344,"vw":20.753685},{"c":20.8821,"h":20.905,"l":20.8,"n":279,"o":20.8,"t":"2026-09-28T16:15:00Z","v":11050,"vw":20.843151},{"c":20.8,"h":20.89,"l":20.79,"n":141,"o":20.89,"t":"2026-09-28T16:30:00Z","v":6099,"vw":20.818733},{"c":20.8,"h":20.83,"l":20.8,"n":99,"o":20.8,"t":"2026-09-28T16:45:00Z","v":3034,"vw":20.808148},{"c":20.905,"h":20.93,"l":20.82,"n":254,"o":20.835,"t":"2026-09-28T17:00:00Z","v":7913,"vw":20.867302},{"c":20.83,"h":20.9,"l":20.83,"n":127,"o":20.88,"t":"2026-09-28T17:15:00Z","v":3840,"vw":20.852821},{"c":20.75,"h":20.83,"l":20.75,"n":218,"o":20.83,"t":"2026-09-28T17:30:00Z","v":7102,"vw":20.785128},{"c":20.78,"h":20.78,"l":20.745,"n":157,"o":20.745,"t":"2026-09-28T17:45:00Z","v":3984,"vw":20.76584},{"c":20.78,"h":20.81,"l":20.77,"n":177,"o":20.77,"t":"2026-09-28T18:00:00Z","v":5931,"vw":20.789091},{"c":20.79,"h":20.8,"l":20.77,"n":239,"o":20.79,"t":"2026-09-28T18:15:00Z","v":8945,"vw":20.777092},{"c":20.8,"h":20.81,"l":20.78,"n":180,"o":20.8,"t":"2026-09-28T18:30:00Z","v":8641,"vw":20.797066},{"c":20.77,"h":20.82,"l":20.76,"n":280,"o":20.808,"t":"2026-09-28T18:45:00Z","v":11759,"vw":20.785356},{"c":20.74,"h":20.77,"l":20.73,"n":183,"o":20.77,"t":"2026-09-28T19:00:00Z","v":5370,"vw":20.745422},{"c":20.73,"h":20.75,"l":20.72,"n":399,"o":20.73,"t":"2026-09-28T19:15:00Z","v":17020,"vw":20.735075},{"c":20.725,"h":20.74,"l":20.715,"n":385,"o":20.73,"t":"2026-09-28T19:30:00Z","v":11413,"vw":20.728186},{"c":20.79,"h":20.9,"l":20.72,"n":1653,"o":20.72,"t":"2026-09-28T19:45:00Z","v":100367,"vw":20.801193},{"c":20.78,"h":20.78,"l":20.78,"n":40,"o":20.78,"t":"2026-09-28T20:00:00Z","v":213753,"vw":20.78},{"c":20.79,"h":20.99,"l":20.7,"n":308,"o":20.97,"t":"2026-09-29T13:30:00Z","v":18666,"vw":20.850237},{"c":20.86,"h":20.86,"l":20.79,"n":73,"o":20.79,"t":"2026-09-29T13:45:00Z","v":2290,"vw":20.818333},{"c":20.85,"h":20.86,"l":20.7901,"n":260,"o":20.8,"t":"2026-09-29T14:00:00Z","v":7904,"vw":20.819814},{"c":20.74,"h":20.85,"l":20.74,"n":352,"o":20.82,"t":"2026-09-29T14:15:00Z","v":16986,"vw":20.796025},{"c":20.725,"h":20.75,"l":20.695,"n":218,"o":20.73,"t":"2026-09-29T14:30:00Z","v":7840,"vw":20.717048},{"c":20.755,"h":20.78,"l":20.73,"n":413,"o":20.73,"t":"2026-09-29T14:45:00Z","v":21640,"vw":20.754394},{"c":20.72,"h":20.795,"l":20.72,"n":374,"o":20.755,"t":"2026-09-29T15:00:00Z","v":15025,"vw":20.764362},{"c":20.77,"h":20.775,"l":20.7,"n":303,"o":20.72,"t":"2026-09-29T15:15:00Z","v":8868,"vw":20.729572},{"c":20.79,"h":20.82,"l":20.76,"n":390,"o":20.76,"t":"2026-09-29T15:30:00Z","v":21210,"vw":20.793383},{"c":20.77,"h":20.81,"l":20.74,"n":341,"o":20.78,"t":"2026-09-29T15:45:00Z","v":10726,"vw":20.773389},{"c":20.775,"h":20.79,"l":20.76,"n":237,"o":20.77,"t":"2026-09-29T16:00:00Z","v":7376,"vw":20.777416},{"c":20.76,"h":20.78,"l":20.74,"n":261,"o":20.78,"t":"2026-09-29T16:15:00Z","v":13207,"vw":20.763612},{"c":20.77,"h":20.78,"l":20.75,"n":207,"o":20.77,"t":"2026-09-29T16:30:00Z","v":8464,"vw":20.767686},{"c":20.725,"h":20.77,"l":20.725,"n":270,"o":20.77,"t":"2026-09-29T16:45:00Z","v":13832,"vw":20.745761},{"c":20.73,"h":20.73,"l":20.69,"n":226,"o":20.725,"t":"2026-09-29T17:00:00Z","v":6455,"vw":20.707456},{"c":20.69,"h":20.73,"l":20.69,"n":201,"o":20.73,"t":"2026-09-29T17:15:00Z","v":5832,"vw":20.709788},{"c":20.71,"h":20.71,"l":20.69,"n":290,"o":20.69,"t":"2026-09-29T17:30:00Z","v":10761,"vw":20.700279},{"c":20.715,"h":20.73,"l":20.705,"n":198,"o":20.72,"t":"2026-09-29T17:45:00Z","v":6561,"vw":20.718684},{"c":20.73,"h":20.78,"l":20.7,"n":430,"o":20.72,"t":"2026-09-29T18:00:00Z","v":14706,"vw":20.742319},{"c":20.775,"h":20.805,"l":20.74,"n":194,"o":20.75,"t":"2026-09-29T18:15:00Z","v":10164,"vw":20.780697},{"c":20.79,"h":20.805,"l":20.75,"n":218,"o":20.775,"t":"2026-09-29T18:30:00Z","v":7207,"vw":20.780693},{"c":20.795,"h":20.82,"l":20.79,"n":213,"o":20.79,"t":"2026-09-29T18:45:00Z","v":8637,"vw":20.80536},{"c":20.82,"h":20.825,"l":20.795,"n":314,"o":20.795,"t":"2026-09-29T19:00:00Z","v":9410,"vw":20.81539},{"c":20.885,"h":20.885,"l":20.82,"n":337,"o":20.82,"t":"2026-09-29T19:15:00Z","v":17662,"vw":20.845028},{"c":20.91,"h":20.925,"l":20.88,"n":463,"o":20.885,"t":"2026-09-29T19:30:00Z","v":15405,"vw":20.900549},{"c":20.92,"h":20.93,"l":20.85,"n":1244,"o":20.92,"t":"2026-09-29T19:45:00Z","v":66012,"vw":20.893704},{"c":20.9,"h":20.9,"l":20.9,"n":25,"o":20.9,"t":"2026-09-29T20:00:00Z","v":148617,"vw":20.9},{"c":20.62,"h":20.91,"l":20.62,"n":142,"o":20.9,"t":"2026-09-30T13:30:00Z","v":12534,"vw":20.818457},{"c":20.61,"h":20.71,"l":20.6001,"n":186,"o":20.63,"t":"2026-09-30T13:45:00Z","v":11093,"vw":20.658015},{"c":20.685,"h":20.71,"l":20.615,"n":80,"o":20.625,"t":"2026-09-30T14:00:00Z","v":3510,"vw":20.659087},{"c":20.66,"h":20.72,"l":20.64,"n":221,"o":20.68,"t":"2026-09-30T14:15:00Z","v":9279,"vw":20.666717},{"c":20.69,"h":20.72,"l":20.65,"n":213,"o":20.65,"t":"2026-09-30T14:30:00Z","v":12501,"vw":20.690097},{"c":20.72,"h":20.72,"l":20.7022,"n":119,"o":20.71,"t":"2026-09-30T14:45:00Z","v":12307,"vw":20.705637},{"c":20.68,"h":20.75,"l":20.66,"n":319,"o":20.715,"t":"2026-09-30T15:00:00Z","v":13107,"vw":20.712267},{"c":20.69,"h":20.72,"l":20.66,"n":187,"o":20.72,"t":"2026-09-30T15:15:00Z","v":6118,"vw":20.689383},{"c":20.58,"h":20.6902,"l":20.58,"n":310,"o":20.69,"t":"2026-09-30T15:30:00Z","v":15864,"vw":20.6597},{"c":20.59,"h":20.6,"l":20.565,"n":205,"o":20.58,"t":"2026-09-30T15:45:00Z","v":7550,"vw":20.580787},{"c":20.62,"h":20.625,"l":20.6,"n":154,"o":20.6,"t":"2026-09-30T16:00:00Z","v":5090,"vw":20.615556},{"c":20.595,"h":20.63,"l":20.59,"n":199,"o":20.62,"t":"2026-09-30T16:15:00Z","v":6796,"vw":20.612324},{"c":20.615,"h":20.635,"l":20.6,"n":253,"o":20.6,"t":"2026-09-30T16:30:00Z","v":13298,"vw":20.616223},{"c":20.58,"h":20.615,"l":20.55,"n":250,"o":20.61,"t":"2026-09-30T16:45:00Z","v":11172,"vw":20.586027},{"c":20.595,"h":20.6,"l":20.59,"n":168,"o":20.59,"t":"2026-09-30T17:00:00Z","v":4808,"vw":20.593147},{"c":20.55,"h":20.595,"l":20.53,"n":283,"o":20.595,"t":"2026-09-30T17:15:00Z","v":8887,"vw":20.558735},{"c":20.52,"h":20.54,"l":20.475,"n":353,"o":20.54,"t":"2026-09-30T17:30:00Z","v":19765,"vw":20.505332},{"c":20.49,"h":20.52,"l":20.47,"n":310,"o":20.51,"t":"2026-09-30T17:45:00Z","v":10008,"vw":20.491832},{"c":20.43,"h":20.5,"l":20.4,"n":389,"o":20.5,"t":"2026-09-30T18:00:00Z","v":27896,"vw":20.447329},{"c":20.3,"h":20.43,"l":20.265,"n":924,"o":20.43,"t":"2026-09-30T18:15:00Z","v":66284,"vw":20.317611},{"c":20.36,"h":20.37,"l":20.3,"n":361,"o":20.3,"t":"2026-09-30T18:30:00Z","v":19030,"vw":20.327802},{"c":20.41,"h":20.42,"l":20.38,"n":400,"o":20.38,"t":"2026-09-30T18:45:00Z","v":7523,"vw":20.403107},{"c":20.33,"h":20.41,"l":20.33,"n":354,"o":20.4,"t":"2026-09-30T19:00:00Z","v":11193,"vw":20.376506},{"c":20.36,"h":20.365,"l":20.33,"n":350,"o":20.335,"t":"2026-09-30T19:15:00Z","v":12854,"vw":20.352177},{"c":20.4,"h":20.44,"l":20.35,"n":550,"o":20.35,"t":"2026-09-30T19:30:00Z","v":19181,"vw":20.401093},{"c":20.45,"h":20.475,"l":20.38,"n":1491,"o":20.4,"t":"2026-09-30T19:45:00Z","v":96272,"vw":20.435173},{"c":20.45,"h":20.45,"l":20.45,"n":28,"o":20.45,"t":"2026-09-30T20:00:00Z","v":202379,"vw":20.45},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-09-30T20:15:00Z","v":561,"vw":20.45},{"c":20.5,"h":20.5,"l":20.45,"n":7,"o":20.45,"t":"2026-10-01T08:15:00Z","v":784,"vw":20.474026},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-01T12:45:00Z","v":100,"vw":20.8},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-01T13:15:00Z","v":100,"vw":20.56},{"c":20.58,"h":20.74,"l":20.43,"n":231,"o":20.57,"t":"2026-10-01T13:30:00Z","v":14258,"vw":20.611032},{"c":20.65,"h":20.66,"l":20.6,"n":45,"o":20.6,"t":"2026-10-01T13:45:00Z","v":1332,"vw":20.643598},{"c":20.62,"h":20.6396,"l":20.4694,"n":196,"o":20.58,"t":"2026-10-01T14:00:00Z","v":8317,"vw":20.555199},{"c":20.35,"h":20.62,"l":20.35,"n":832,"o":20.62,"t":"2026-10-01T14:15:00Z","v":72852,"vw":20.373072},{"c":20.385,"h":20.46,"l":20.35,"n":724,"o":20.35,"t":"2026-10-01T14:30:00Z","v":90854,"vw":20.384667},{"c":20.375,"h":20.4,"l":20.25,"n":762,"o":20.385,"t":"2026-10-01T14:45:00Z","v":49652,"vw":20.321142},{"c":20.2,"h":20.36,"l":20.165,"n":293,"o":20.335,"t":"2026-10-01T15:00:00Z","v":12727,"vw":20.232599},{"c":20.2,"h":20.24,"l":20.18,"n":256,"o":20.205,"t":"2026-10-01T15:15:00Z","v":8747,"vw":20.210916},{"c":20.25,"h":20.26,"l":20.205,"n":671,"o":20.205,"t":"2026-10-01T15:30:00Z","v":81245,"vw":20.249148},{"c":20.285,"h":20.3,"l":20.23,"n":543,"o":20.25,"t":"2026-10-01T15:45:00Z","v":28411,"vw":20.269236},{"c":20.36,"h":20.4,"l":20.29,"n":340,"o":20.29,"t":"2026-10-01T16:00:00Z","v":18565,"vw":20.357544},{"c":20.415,"h":20.415,"l":20.36,"n":456,"o":20.36,"t":"2026-10-01T16:15:00Z","v":31266,"vw":20.401798},{"c":20.43,"h":20.46,"l":20.41,"n":284,"o":20.41,"t":"2026-10-01T16:30:00Z","v":11600,"vw":20.436301},{"c":20.455,"h":20.47,"l":20.41,"n":290,"o":20.42,"t":"2026-10-01T16:45:00Z","v":11586,"vw":20.447874},{"c":20.44,"h":20.49,"l":20.43,"n":327,"o":20.455,"t":"2026-10-01T17:00:00Z","v":12665,"vw":20.455751},{"c":20.39,"h":20.44,"l":20.38,"n":501,"o":20.44,"t":"2026-10-01T17:15:00Z","v":26049,"vw":20.404333},{"c":20.48,"h":20.48,"l":20.39,"n":611,"o":20.39,"t":"2026-10-01T17:30:00Z","v":34531,"vw":20.425907},{"c":20.42,"h":20.49,"l":20.42,"n":615,"o":20.48,"t":"2026-10-01T17:45:00Z","v":43134,"vw":20.451214},{"c":20.445,"h":20.469,"l":20.38,"n":524,"o":20.41,"t":"2026-10-01T18:00:00Z","v":29523,"vw":20.408989},{"c":20.52,"h":20.5599,"l":20.445,"n":439,"o":20.445,"t":"2026-10-01T18:15:00Z","v":22966,"vw":20.518666},{"c":20.45,"h":20.54,"l":20.45,"n":608,"o":20.53,"t":"2026-10-01T18:30:00Z","v":33176,"vw":20.490448},{"c":20.39,"h":20.44,"l":20.36,"n":731,"o":20.44,"t":"2026-10-01T18:45:00Z","v":47221,"vw":20.392578},{"c":20.42,"h":20.43,"l":20.38,"n":530,"o":20.39,"t":"2026-10-01T19:00:00Z","v":34265,"vw":20.401002},{"c":20.42,"h":20.45,"l":20.4,"n":651,"o":20.41,"t":"2026-10-01T19:15:00Z","v":46383,"vw":20.424979},{"c":20.45,"h":20.46,"l":20.4,"n":1321,"o":20.425,"t":"2026-10-01T19:30:00Z","v":90742,"vw":20.432597},{"c":20.57,"h":20.58,"l":20.44,"n":2110,"o":20.44,"t":"2026-10-01T19:45:00Z","v":126065,"vw":20.519777},{"c":20.58,"h":20.58,"l":20.58,"n":28,"o":20.58,"t":"2026-10-01T20:00:00Z","v":190028,"vw":20.58},{"c":20.865,"h":20.95,"l":20.7024,"n":159,"o":20.81,"t":"2026-10-02T13:30:00Z","v":12063,"vw":20.834819},{"c":20.83,"h":20.855,"l":20.79,"n":337,"o":20.855,"t":"2026-10-02T13:45:00Z","v":13673,"vw":20.813384},{"c":20.885,"h":20.89,"l":20.79,"n":244,"o":20.83,"t":"2026-10-02T14:00:00Z","v":8958,"vw":20.839957},{"c":20.89,"h":20.94,"l":20.8517,"n":282,"o":20.8875,"t":"2026-10-02T14:15:00Z","v":10759,"vw":20.905212},{"c":20.915,"h":20.93,"l":20.85,"n":367,"o":20.885,"t":"2026-10-02T14:30:00Z","v":19195,"vw":20.87033},{"c":20.92,"h":20.95,"l":20.91,"n":326,"o":20.92,"t":"2026-10-02T14:45:00Z","v":18310,"vw":20.931408},{"c":20.75,"h":20.9,"l":20.735,"n":300,"o":20.9,"t":"2026-10-02T15:00:00Z","v":9065,"vw":20.83428},{"c":20.85,"h":20.88,"l":20.74,"n":355,"o":20.775,"t":"2026-10-02T15:15:00Z","v":9935,"vw":20.796095},{"c":20.875,"h":20.915,"l":20.875,"n":225,"o":20.885,"t":"2026-10-02T15:30:00Z","v":6838,"vw":20.892698},{"c":20.91,"h":20.99,"l":20.88,"n":385,"o":20.9,"t":"2026-10-02T15:45:00Z","v":15135,"vw":20.923893},{"c":20.84,"h":20.9299,"l":20.8101,"n":371,"o":20.915,"t":"2026-10-02T16:00:00Z","v":21033,"vw":20.896494},{"c":20.85,"h":20.91,"l":20.84,"n":259,"o":20.84,"t":"2026-10-02T16:15:00Z","v":8202,"vw":20.880351},{"c":20.8114,"h":20.87,"l":20.76,"n":295,"o":20.87,"t":"2026-10-02T16:30:00Z","v":13265,"vw":20.822194},{"c":20.87,"h":20.88,"l":20.805,"n":233,"o":20.805,"t":"2026-10-02T16:45:00Z","v":6841,"vw":20.857259},{"c":20.835,"h":20.9,"l":20.83,"n":381,"o":20.88,"t":"2026-10-02T17:00:00Z","v":10384,"vw":20.869566},{"c":20.85,"h":20.89,"l":20.845,"n":245,"o":20.845,"t":"2026-10-02T17:15:00Z","v":9001,"vw":20.863128},{"c":20.91,"h":20.91,"l":20.865,"n":195,"o":20.865,"t":"2026-10-02T17:30:00Z","v":5129,"vw":20.896781},{"c":20.87,"h":20.92,"l":20.87,"n":200,"o":20.91,"t":"2026-10-02T17:45:00Z","v":4588,"vw":20.900694},{"c":20.87,"h":20.89,"l":20.85,"n":198,"o":20.89,"t":"2026-10-02T18:00:00Z","v":7266,"vw":20.869448},{"c":20.87,"h":20.9,"l":20.8502,"n":238,"o":20.87,"t":"2026-10-02T18:15:00Z","v":10749,"vw":20.877694},{"c":20.875,"h":20.88,"l":20.86,"n":240,"o":20.87,"t":"2026-10-02T18:30:00Z","v":9542,"vw":20.87442},{"c":20.82,"h":20.89,"l":20.815,"n":434,"o":20.875,"t":"2026-10-02T18:45:00Z","v":18629,"vw":20.847559},{"c":20.861,"h":20.87,"l":20.81,"n":258,"o":20.82,"t":"2026-10-02T19:00:00Z","v":13382,"vw":20.836104},{"c":20.835,"h":20.865,"l":20.82,"n":540,"o":20.86,"t":"2026-10-02T19:15:00Z","v":20920,"vw":20.848886},{"c":20.84,"h":20.855,"l":20.81,"n":649,"o":20.84,"t":"2026-10-02T19:30:00Z","v":30403,"vw":20.830141},{"c":20.88,"h":20.95,"l":20.83,"n":1800,"o":20.845,"t":"2026-10-02T19:45:00Z","v":112542,"vw":20.88088},{"c":20.87,"h":20.87,"l":20.87,"n":15,"o":20.87,"t":"2026-10-02T20:00:00Z","v":121051,"vw":20.87},{"c":20.53,"h":20.9999,"l":20.53,"n":250,"o":20.81,"t":"2026-10-05T13:30:00Z","v":28713,"vw":20.71462},{"c":20.48,"h":20.5775,"l":20.44,"n":589,"o":20.565,"t":"2026-10-05T13:45:00Z","v":60072,"vw":20.492608},{"c":20.74,"h":20.77,"l":20.56,"n":293,"o":20.56,"t":"2026-10-05T14:00:00Z","v":18616,"vw":20.674417},{"c":20.95,"h":20.97,"l":20.74,"n":245,"o":20.74,"t":"2026-10-05T14:15:00Z","v":10654,"vw":20.862188},{"c":20.925,"h":20.96,"l":20.91,"n":243,"o":20.945,"t":"2026-10-05T14:30:00Z","v":12040,"vw":20.921281},{"c":20.915,"h":20.96,"l":20.89,"n":300,"o":20.92,"t":"2026-10-05T14:45:00Z","v":11834,"vw":20.918282},{"c":20.95,"h":20.95,"l":20.88,"n":214,"o":20.91,"t":"2026-10-05T15:00:00Z","v":6534,"vw":20.911175},{"c":20.96,"h":21.01,"l":20.94,"n":376,"o":20.95,"t":"2026-10-05T15:15:00Z","v":18929,"vw":20.981693},{"c":20.965,"h":20.97,"l":20.95,"n":190,"o":20.951,"t":"2026-10-05T15:30:00Z","v":5190,"vw":20.959525},{"c":21.11,"h":21.11,"l":20.94,"n":292,"o":20.955,"t":"2026-10-05T15:45:00Z","v":9143,"vw":21.000551},{"c":21.11,"h":21.1257,"l":21.06,"n":274,"o":21.12,"t":"2026-10-05T16:00:00Z","v":8896,"vw":21.10001},{"c":21.1,"h":21.125,"l":21.1,"n":192,"o":21.125,"t":"2026-10-05T16:15:00Z","v":6334,"vw":21.111746},{"c":21.17,"h":21.17,"l":21.09,"n":138,"o":21.115,"t":"2026-10-05T16:30:00Z","v":5436,"vw":21.104063},{"c":21.14,"h":21.23,"l":21.14,"n":335,"o":21.16,"t":"2026-10-05T16:45:00Z","v":16742,"vw":21.198307},{"c":21.15,"h":21.185,"l":21.15,"n":272,"o":21.18,"t":"2026-10-05T17:00:00Z","v":5238,"vw":21.162427},{"c":21.105,"h":21.16,"l":21.105,"n":272,"o":21.15,"t":"2026-10-05T17:15:00Z","v":7174,"vw":21.140085},{"c":21.09,"h":21.105,"l":21.07,"n":236,"o":21.105,"t":"2026-10-05T17:30:00Z","v":9586,"vw":21.089172},{"c":21.08,"h":21.1,"l":21.07,"n":247,"o":21.1,"t":"2026-10-05T17:45:00Z","v":6541,"vw":21.086019},{"c":21.18,"h":21.18,"l":21.08,"n":331,"o":21.08,"t":"2026-10-05T18:00:00Z","v":15438,"vw":21.125652},{"c":21.19,"h":21.19,"l":21.14,"n":213,"o":21.18,"t":"2026-10-05T18:15:00Z","v":6159,"vw":21.162313},{"c":21.21,"h":21.23,"l":21.18,"n":438,"o":21.2053,"t":"2026-10-05T18:30:00Z","v":26208,"vw":21.201124},{"c":21.185,"h":21.205,"l":21.17,"n":230,"o":21.205,"t":"2026-10-05T18:45:00Z","v":7136,"vw":21.184308},{"c":21.2,"h":21.2,"l":21.165,"n":227,"o":21.2,"t":"2026-10-05T19:00:00Z","v":9595,"vw":21.185435},{"c":21.225,"h":21.23,"l":21.17,"n":476,"o":21.19,"t":"2026-10-05T19:15:00Z","v":21043,"vw":21.19582},{"c":21.28,"h":21.295,"l":21.21,"n":792,"o":21.23,"t":"2026-10-05T19:30:00Z","v":36612,"vw":21.246517},{"c":21.21,"h":21.28,"l":21.16,"n":2340,"o":21.28,"t":"2026-10-05T19:45:00Z","v":134574,"vw":21.203825},{"c":21.19,"h":21.21,"l":21.19,"n":26,"o":21.21,"t":"2026-10-05T20:00:00Z","v":240802,"vw":21.190025},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-05T20:15:00Z","v":1122,"vw":21.19},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-06T11:30:00Z","v":110,"vw":21.4},{"c":21.32,"h":21.35,"l":21.21,"n":12,"o":21.21,"t":"2026-10-06T13:15:00Z","v":1119,"vw":21.320542},{"c":21.43,"h":21.61,"l":21.25,"n":272,"o":21.39,"t":"2026-10-06T13:30:00Z","v":36434,"vw":21.408171},{"c":21.35,"h":21.43,"l":21.19,"n":587,"o":21.43,"t":"2026-10-06T13:45:00Z","v":64560,"vw":21.279568},{"c":21.22,"h":21.37,"l":21.1875,"n":408,"o":21.28,"t":"2026-10-06T14:00:00Z","v":20924,"vw":21.296856},{"c":21.21,"h":21.26,"l":21.17,"n":200,"o":21.2,"t":"2026-10-06T14:15:00Z","v":9710,"vw":21.193006},{"c":21.275,"h":21.33,"l":21.21,"n":252,"o":21.21,"t":"2026-10-06T14:30:00Z","v":8179,"vw":21.259841},{"c":21.32,"h":21.33,"l":21.275,"n":216,"o":21.275,"t":"2026-10-06T14:45:00Z","v":6938,"vw":21.307374},{"c":21.265,"h":21.35,"l":21.25,"n":267,"o":21.33,"t":"2026-10-06T15:00:00Z","v":6881,"vw":21.305168},{"c":21.3,"h":21.31,"l":21.265,"n":219,"o":21.27,"t":"2026-10-06T15:15:00Z","v":11715,"vw":21.285359},{"c":21.25,"h":21.29,"l":21.25,"n":185,"o":21.29,"t":"2026-10-06T15:30:00Z","v":6333,"vw":21.27916},{"c":21.3,"h":21.3,"l":21.22,"n":161,"o":21.23,"t":"2026-10-06T15:45:00Z","v":9889,"vw":21.244605},{"c":21.29,"h":21.3,"l":21.25,"n":230,"o":21.26,"t":"2026-10-06T16:00:00Z","v":10093,"vw":21.283358},{"c":21.3,"h":21.31,"l":21.28,"n":133,"o":21.295,"t":"2026-10-06T16:15:00Z","v":5459,"vw":21.299206},{"c":21.26,"h":21.305,"l":21.25,"n":194,"o":21.305,"t":"2026-10-06T16:30:00Z","v":8408,"vw":21.280417},{"c":21.23,"h":21.26,"l":21.225,"n":117,"o":21.26,"t":"2026-10-06T16:45:00Z","v":2948,"vw":21.24199},{"c":21.23,"h":21.26,"l":21.23,"n":368,"o":21.23,"t":"2026-10-06T17:00:00Z","v":17573,"vw":21.243345},{"c":21.12,"h":21.22,"l":21.12,"n":185,"o":21.22,"t":"2026-10-06T17:15:00Z","v":6146,"vw":21.167993},{"c":21.06,"h":21.13,"l":21.05,"n":253,"o":21.12,"t":"2026-10-06T17:30:00Z","v":11900,"vw":21.108237},{"c":21.05,"h":21.08,"l":21.05,"n":156,"o":21.06,"t":"2026-10-06T17:45:00Z","v":5151,"vw":21.0647},{"c":21.09,"h":21.09,"l":21.05,"n":280,"o":21.05,"t":"2026-10-06T18:00:00Z","v":13293,"vw":21.067244},{"c":21.045,"h":21.09,"l":21.04,"n":188,"o":21.09,"t":"2026-10-06T18:15:00Z","v":6160,"vw":21.058664},{"c":21,"h":21.045,"l":21,"n":140,"o":21.045,"t":"2026-10-06T18:30:00Z","v":3257,"vw":21.016335},{"c":21.02,"h":21.03,"l":20.995,"n":207,"o":21,"t":"2026-10-06T18:45:00Z","v":6826,"vw":21.014071},{"c":21.03,"h":21.05,"l":21,"n":294,"o":21.02,"t":"2026-10-06T19:00:00Z","v":8984,"vw":21.024401},{"c":21.005,"h":21.04,"l":21,"n":237,"o":21.025,"t":"2026-10-06T19:15:00Z","v":7601,"vw":21.013392},{"c":21.05,"h":21.05,"l":20.99,"n":560,"o":21.01,"t":"2026-10-06T19:30:00Z","v":21030,"vw":21.034612},{"c":21.115,"h":21.2,"l":21.03,"n":1588,"o":21.04,"t":"2026-10-06T19:45:00Z","v":76648,"vw":21.12288},{"c":21.13,"h":21.13,"l":21.13,"n":29,"o":21.13,"t":"2026-10-06T20:00:00Z","v":142168,"vw":21.13},{"c":21.315,"h":21.405,"l":21.13,"n":285,"o":21.17,"t":"2026-10-07T13:30:00Z","v":27556,"vw":21.196622},{"c":21.26,"h":21.31,"l":21.22,"n":89,"o":21.3,"t":"2026-10-07T13:45:00Z","v":3837,"vw":21.259783},{"c":21.2,"h":21.3,"l":21.2,"n":216,"o":21.265,"t":"2026-10-07T14:00:00Z","v":11218,"vw":21.24277},{"c":21.225,"h":21.3,"l":21.2,"n":278,"o":21.2,"t":"2026-10-07T14:15:00Z","v":13244,"vw":21.245658},{"c":21.205,"h":21.28,"l":21.2,"n":214,"o":21.22,"t":"2026-10-07T14:30:00Z","v":7798,"vw":21.23373},{"c":21.16,"h":21.22,"l":21.15,"n":232,"o":21.22,"t":"2026-10-07T14:45:00Z","v":6942,"vw":21.175859},{"c":21.17,"h":21.2,"l":21.12,"n":353,"o":21.16,"t":"2026-10-07T15:00:00Z","v":13503,"vw":21.167274},{"c":21.15,"h":21.18,"l":21.125,"n":274,"o":21.16,"t":"2026-10-07T15:15:00Z","v":15695,"vw":21.156649},{"c":21.16,"h":21.18,"l":21.13,"n":296,"o":21.15,"t":"2026-10-07T15:30:00Z","v":10869,"vw":21.158499},{"c":21.19,"h":21.19,"l":21.15,"n":249,"o":21.16,"t":"2026-10-07T15:45:00Z","v":8250,"vw":21.17204},{"c":21.2,"h":21.215,"l":21.165,"n":329,"o":21.185,"t":"2026-10-07T16:00:00Z","v":12649,"vw":21.186667},{"c":21.135,"h":21.19,"l":21.13,"n":281,"o":21.19,"t":"2026-10-07T16:15:00Z","v":10866,"vw":21.155653},{"c":21.15,"h":21.15,"l":21.12,"n":278,"o":21.13,"t":"2026-10-07T16:30:00Z","v":13614,"vw":21.136276},{"c":21.125,"h":21.175,"l":21.125,"n":280,"o":21.16,"t":"2026-10-07T16:45:00Z","v":10829,"vw":21.143982},{"c":21.17,"h":21.19,"l":21.12,"n":297,"o":21.12,"t":"2026-10-07T17:00:00Z","v":13433,"vw":21.157279},{"c":21.15,"h":21.185,"l":21.15,"n":294,"o":21.165,"t":"2026-10-07T17:15:00Z","v":13785,"vw":21.160968},{"c":21.17,"h":21.29,"l":21.13,"n":367,"o":21.14,"t":"2026-10-07T17:30:00Z","v":17702,"vw":21.21702},{"c":21.12,"h":21.19,"l":21.12,"n":257,"o":21.17,"t":"2026-10-07T17:45:00Z","v":9241,"vw":21.149314},{"c":21.06,"h":21.115,"l":21.06,"n":401,"o":21.11,"t":"2026-10-07T18:00:00Z","v":12247,"vw":21.088497},{"c":21,"h":21.06,"l":20.995,"n":476,"o":21.06,"t":"2026-10-07T18:15:00Z","v":17027,"vw":21.021539},{"c":21.005,"h":21.035,"l":21,"n":378,"o":21,"t":"2026-10-07T18:30:00Z","v":14591,"vw":21.010403},{"c":20.95,"h":21.01,"l":20.905,"n":454,"o":21.005,"t":"2026-10-07T18:45:00Z","v":16237,"vw":20.942928},{"c":20.91,"h":20.95,"l":20.91,"n":371,"o":20.95,"t":"2026-10-07T19:00:00Z","v":11451,"vw":20.919462},{"c":20.88,"h":20.9,"l":20.87,"n":544,"o":20.9,"t":"2026-10-07T19:15:00Z","v":20167,"vw":20.887419},{"c":20.815,"h":20.87,"l":20.81,"n":711,"o":20.87,"t":"2026-10-07T19:30:00Z","v":24428,"vw":20.837735},{"c":20.8,"h":20.82,"l":20.75,"n":2490,"o":20.81,"t":"2026-10-07T19:45:00Z","v":148143,"vw":20.783045},{"c":20.79,"h":20.79,"l":20.79,"n":42,"o":20.79,"t":"2026-10-07T20:00:00Z","v":629132,"vw":20.79},{"c":20.25,"h":20.25,"l":20.25,"n":6,"o":20.25,"t":"2026-10-08T13:15:00Z","v":645,"vw":20.25},{"c":20.51,"h":20.64,"l":20.375,"n":409,"o":20.55,"t":"2026-10-08T13:30:00Z","v":44177,"vw":20.467715},{"c":20.56,"h":20.61,"l":20.56,"n":107,"o":20.57,"t":"2026-10-08T13:45:00Z","v":2546,"vw":20.589926},{"c":20.56,"h":20.68,"l":20.56,"n":270,"o":20.6074,"t":"2026-10-08T14:00:00Z","v":10865,"vw":20.606125},{"c":20.535,"h":20.59,"l":20.53,"n":269,"o":20.55,"t":"2026-10-08T14:15:00Z","v":7273,"vw":20.553242},{"c":20.51,"h":20.59,"l":20.505,"n":132,"o":20.535,"t":"2026-10-08T14:30:00Z","v":4367,"vw":20.551818},{"c":20.49,"h":20.55,"l":20.465,"n":231,"o":20.49,"t":"2026-10-08T14:45:00Z","v":9534,"vw":20.506554},{"c":20.4,"h":20.5,"l":20.4,"n":147,"o":20.49,"t":"2026-10-08T15:00:00Z","v":4562,"vw":20.460217},{"c":20.38,"h":20.43,"l":20.37,"n":247,"o":20.37,"t":"2026-10-08T15:15:00Z","v":7968,"vw":20.398785},{"c":20.4,"h":20.43,"l":20.38,"n":178,"o":20.38,"t":"2026-10-08T15:30:00Z","v":6629,"vw":20.406254},{"c":20.33,"h":20.415,"l":20.32,"n":333,"o":20.409,"t":"2026-10-08T15:45:00Z","v":16812,"vw":20.360676},{"c":20.31,"h":20.35,"l":20.26,"n":604,"o":20.33,"t":"2026-10-08T16:00:00Z","v":35046,"vw":20.29715},{"c":20.35,"h":20.435,"l":20.3,"n":516,"o":20.3,"t":"2026-10-08T16:15:00Z","v":18601,"vw":20.360956},{"c":20.425,"h":20.43,"l":20.32,"n":345,"o":20.37,"t":"2026-10-08T16:30:00Z","v":12477,"vw":20.381698},{"c":20.495,"h":20.51,"l":20.41,"n":298,"o":20.425,"t":"2026-10-08T16:45:00Z","v":9374,"vw":20.446969},{"c":20.595,"h":20.6,"l":20.48,"n":342,"o":20.48,"t":"2026-10-08T17:00:00Z","v":17746,"vw":20.541924},{"c":20.63,"h":20.64,"l":20.565,"n":425,"o":20.58,"t":"2026-10-08T17:15:00Z","v":15213,"vw":20.610907},{"c":20.675,"h":20.675,"l":20.62,"n":247,"o":20.65,"t":"2026-10-08T17:30:00Z","v":8162,"vw":20.643838},{"c":20.63,"h":20.69,"l":20.62,"n":337,"o":20.68,"t":"2026-10-08T17:45:00Z","v":11066,"vw":20.656123},{"c":20.65,"h":20.655,"l":20.605,"n":448,"o":20.63,"t":"2026-10-08T18:00:00Z","v":13740,"vw":20.625765},{"c":20.63,"h":20.67,"l":20.61,"n":212,"o":20.66,"t":"2026-10-08T18:15:00Z","v":6921,"vw":20.64237},{"c":20.59,"h":20.615,"l":20.57,"n":308,"o":20.61,"t":"2026-10-08T18:30:00Z","v":12410,"vw":20.595211},{"c":20.555,"h":20.6,"l":20.55,"n":424,"o":20.58,"t":"2026-10-08T18:45:00Z","v":12742,"vw":20.580632},{"c":20.67,"h":20.67,"l":20.555,"n":443,"o":20.555,"t":"2026-10-08T19:00:00Z","v":13420,"vw":20.592104},{"c":20.625,"h":20.6775,"l":20.625,"n":509,"o":20.675,"t":"2026-10-08T19:15:00Z","v":14763,"vw":20.660956},{"c":20.66,"h":20.66,"l":20.58,"n":464,"o":20.63,"t":"2026-10-08T19:30:00Z","v":16269,"vw":20.623229},{"c":20.66,"h":20.72,"l":20.59,"n":2004,"o":20.64,"t":"2026-10-08T19:45:00Z","v":110613,"vw":20.658312},{"c":20.66,"h":20.66,"l":20.66,"n":25,"o":20.66,"t":"2026-10-08T20:00:00Z","v":382385,"vw":20.66},{"c":20.64,"h":20.815,"l":20.63,"n":72,"o":20.73,"t":"2026-10-09T13:30:00Z","v":5316,"vw":20.730265},{"c":20.685,"h":20.685,"l":20.59,"n":136,"o":20.6,"t":"2026-10-09T13:45:00Z","v":7326,"vw":20.636395},{"c":20.67,"h":20.7,"l":20.66,"n":84,"o":20.7,"t":"2026-10-09T14:00:00Z","v":2729,"vw":20.68406},{"c":20.64,"h":20.7,"l":20.64,"n":231,"o":20.69,"t":"2026-10-09T14:15:00Z","v":6066,"vw":20.659362},{"c":20.58,"h":20.6,"l":20.56,"n":122,"o":20.6,"t":"2026-10-09T14:30:00Z","v":5460,"vw":20.575717},{"c":20.51,"h":20.57,"l":20.49,"n":168,"o":20.56,"t":"2026-10-09T14:45:00Z","v":6221,"vw":20.526049},{"c":20.58,"h":20.58,"l":20.52,"n":218,"o":20.52,"t":"2026-10-09T15:00:00Z","v":7310,"vw":20.540138},{"c":20.5819,"h":20.6,"l":20.58,"n":68,"o":20.59,"t":"2026-10-09T15:15:00Z","v":2527,"vw":20.583582},{"c":20.545,"h":20.58,"l":20.54,"n":148,"o":20.58,"t":"2026-10-09T15:30:00Z","v":4954,"vw":20.557736},{"c":20.58,"h":20.6,"l":20.55,"n":108,"o":20.55,"t":"2026-10-09T15:45:00Z","v":3072,"vw":20.571084},{"c":20.59,"h":20.61,"l":20.59,"n":93,"o":20.59,"t":"2026-10-09T16:00:00Z","v":5190,"vw":20.598185},{"c":20.59,"h":20.6,"l":20.585,"n":73,"o":20.59,"t":"2026-10-09T16:15:00Z","v":2466,"vw":20.590566},{"c":20.63,"h":20.63,"l":20.58,"n":117,"o":20.59,"t":"2026-10-09T16:30:00Z","v":4857,"vw":20.603236},{"c":20.57,"h":20.65,"l":20.555,"n":234,"o":20.63,"t":"2026-10-09T16:45:00Z","v":9274,"vw":20.614175},{"c":20.59,"h":20.63,"l":20.58,"n":161,"o":20.58,"t":"2026-10-09T17:00:00Z","v":6316,"vw":20.600197},{"c":20.58,"h":20.61,"l":20.565,"n":166,"o":20.595,"t":"2026-10-09T17:15:00Z","v":10147,"vw":20.573023},{"c":20.58,"h":20.61,"l":20.58,"n":45,"o":20.59,"t":"2026-10-09T17:30:00Z","v":1459,"vw":20.593454},{"c":20.61,"h":20.61,"l":20.59,"n":157,"o":20.6,"t":"2026-10-09T17:45:00Z","v":6384,"vw":20.59519},{"c":20.64,"h":20.64,"l":20.6,"n":221,"o":20.61,"t":"2026-10-09T18:00:00Z","v":9230,"vw":20.614007},{"c":20.69,"h":20.69,"l":20.63,"n":155,"o":20.63,"t":"2026-10-09T18:15:00Z","v":8266,"vw":20.673671},{"c":20.68,"h":20.69,"l":20.67,"n":133,"o":20.68,"t":"2026-10-09T18:30:00Z","v":4371,"vw":20.681736},{"c":20.65,"h":20.71,"l":20.65,"n":394,"o":20.68,"t":"2026-10-09T18:45:00Z","v":18719,"vw":20.68062},{"c":20.69,"h":20.69,"l":20.66,"n":175,"o":20.66,"t":"2026-10-09T19:00:00Z","v":10015,"vw":20.672604},{"c":20.655,"h":20.68,"l":20.65,"n":216,"o":20.67,"t":"2026-10-09T19:15:00Z","v":10305,"vw":20.660813},{"c":20.63,"h":20.655,"l":20.6203,"n":440,"o":20.655,"t":"2026-10-09T19:30:00Z","v":19966,"vw":20.644342},{"c":20.595,"h":20.65,"l":20.565,"n":1823,"o":20.63,"t":"2026-10-09T19:45:00Z","v":99898,"vw":20.608288},{"c":20.59,"h":20.59,"l":20.59,"n":21,"o":20.59,"t":"2026-10-09T20:00:00Z","v":148589,"vw":20.59},{"c":20.47,"h":20.65,"l":20.37,"n":321,"o":20.59,"t":"2026-10-12T13:30:00Z","v":22645,"vw":20.539805},{"c":20.5175,"h":20.62,"l":20.43,"n":165,"o":20.515,"t":"2026-10-12T13:45:00Z","v":7596,"vw":20.520884},{"c":20.62,"h":20.62,"l":20.49,"n":342,"o":20.49,"t":"2026-10-12T14:00:00Z","v":13561,"vw":20.540074},{"c":20.59,"h":20.625,"l":20.52,"n":429,"o":20.6,"t":"2026-10-12T14:15:00Z","v":19064,"vw":20.568817},{"c":20.66,"h":20.68,"l":20.58,"n":294,"o":20.59,"t":"2026-10-12T14:30:00Z","v":10014,"vw":20.644616},{"c":20.67,"h":20.71,"l":20.64,"n":378,"o":20.66,"t":"2026-10-12T14:45:00Z","v":19584,"vw":20.668297},{"c":20.61,"h":20.68,"l":20.59,"n":495,"o":20.665,"t":"2026-10-12T15:00:00Z","v":24424,"vw":20.616443},{"c":20.58,"h":20.63,"l":20.565,"n":253,"o":20.605,"t":"2026-10-12T15:15:00Z","v":9117,"vw":20.603792},{"c":20.63,"h":20.64,"l":20.57,"n":381,"o":20.59,"t":"2026-10-12T15:30:00Z","v":13532,"vw":20.605573},{"c":20.62,"h":20.64,"l":20.61,"n":265,"o":20.63,"t":"2026-10-12T15:45:00Z","v":8924,"vw":20.62469},{"c":20.605,"h":20.6425,"l":20.575,"n":395,"o":20.62,"t":"2026-10-12T16:00:00Z","v":13557,"vw":20.613117},{"c":20.63,"h":20.63,"l":20.62,"n":155,"o":20.62,"t":"2026-10-12T16:15:00Z","v":5346,"vw":20.621528},{"c":20.655,"h":20.655,"l":20.63,"n":358,"o":20.64,"t":"2026-10-12T16:30:00Z","v":16267,"vw":20.637769},{"c":20.59,"h":20.67,"l":20.57,"n":297,"o":20.66,"t":"2026-10-12T16:45:00Z","v":12421,"vw":20.632385},{"c":20.58,"h":20.59,"l":20.56,"n":212,"o":20.59,"t":"2026-10-12T17:00:00Z","v":7283,"vw":20.576139},{"c":20.615,"h":20.62,"l":20.59,"n":127,"o":20.59,"t":"2026-10-12T17:15:00Z","v":3196,"vw":20.607073},{"c":20.65,"h":20.685,"l":20.61,"n":365,"o":20.62,"t":"2026-10-12T17:30:00Z","v":15876,"vw":20.633716},{"c":20.67,"h":20.67,"l":20.645,"n":247,"o":20.65,"t":"2026-10-12T17:45:00Z","v":8696,"vw":20.660729},{"c":20.67,"h":20.685,"l":20.67,"n":63,"o":20.68,"t":"2026-10-12T18:00:00Z","v":2437,"vw":20.674091},{"c":20.72,"h":20.72,"l":20.675,"n":337,"o":20.675,"t":"2026-10-12T18:15:00Z","v":11280,"vw":20.696216},{"c":20.635,"h":20.72,"l":20.62,"n":272,"o":20.72,"t":"2026-10-12T18:30:00Z","v":7447,"vw":20.669349},{"c":20.65,"h":20.65,"l":20.605,"n":341,"o":20.635,"t":"2026-10-12T18:45:00Z","v":15349,"vw":20.629766},{"c":20.64,"h":20.655,"l":20.63,"n":206,"o":20.65,"t":"2026-10-12T19:00:00Z","v":7969,"vw":20.648333},{"c":20.64,"h":20.65,"l":20.61,"n":325,"o":20.64,"t":"2026-10-12T19:15:00Z","v":13460,"vw":20.63003},{"c":20.66,"h":20.69,"l":20.64,"n":540,"o":20.65,"t":"2026-10-12T19:30:00Z","v":25881,"vw":20.660835},{"c":20.63,"h":20.69,"l":20.6,"n":1994,"o":20.655,"t":"2026-10-12T19:45:00Z","v":128774,"vw":20.639222},{"c":20.63,"h":20.63,"l":20.63,"n":30,"o":20.63,"t":"2026-10-12T20:00:00Z","v":133674,"vw":20.63},{"c":20.95,"h":20.955,"l":20.77,"n":129,"o":20.77,"t":"2026-10-13T13:30:00Z","v":11252,"vw":20.835019},{"c":20.8,"h":20.915,"l":20.73,"n":234,"o":20.9,"t":"2026-10-13T13:45:00Z","v":19616,"vw":20.859159},{"c":20.725,"h":20.8,"l":20.67,"n":51,"o":20.8,"t":"2026-10-13T14:00:00Z","v":1836,"vw":20.697692},{"c":20.68,"h":20.7,"l":20.65,"n":170,"o":20.7,"t":"2026-10-13T14:15:00Z","v":7798,"vw":20.667639},{"c":20.68,"h":20.685,"l":20.645,"n":391,"o":20.68,"t":"2026-10-13T14:30:00Z","v":20115,"vw":20.661334},{"c":20.65,"h":20.685,"l":20.605,"n":358,"o":20.67,"t":"2026-10-13T14:45:00Z","v":17976,"vw":20.647618},{"c":20.69,"h":20.71,"l":20.64,"n":330,"o":20.655,"t":"2026-10-13T15:00:00Z","v":13798,"vw":20.668751},{"c":20.735,"h":20.75,"l":20.68,"n":273,"o":20.68,"t":"2026-10-13T15:15:00Z","v":13209,"vw":20.724579},{"c":20.73,"h":20.75,"l":20.71,"n":480,"o":20.735,"t":"2026-10-13T15:30:00Z","v":25985,"vw":20.735236},{"c":20.78,"h":20.78,"l":20.73,"n":377,"o":20.73,"t":"2026-10-13T15:45:00Z","v":20234,"vw":20.747297},{"c":20.84,"h":20.84,"l":20.76,"n":401,"o":20.77,"t":"2026-10-13T16:00:00Z","v":15365,"vw":20.795539},{"c":20.92,"h":20.92,"l":20.85,"n":257,"o":20.85,"t":"2026-10-13T16:15:00Z","v":11199,"vw":20.877346},{"c":20.9,"h":20.91,"l":20.88,"n":321,"o":20.905,"t":"2026-10-13T16:30:00Z","v":16312,"vw":20.898262},{"c":20.93,"h":20.94,"l":20.88,"n":322,"o":20.9,"t":"2026-10-13T16:45:00Z","v":12235,"vw":20.908659},{"c":20.91,"h":20.955,"l":20.89,"n":379,"o":20.93,"t":"2026-10-13T17:00:00Z","v":17181,"vw":20.932233},{"c":20.84,"h":20.92,"l":20.84,"n":255,"o":20.92,"t":"2026-10-13T17:15:00Z","v":9491,"vw":20.890996},{"c":20.925,"h":20.955,"l":20.85,"n":324,"o":20.85,"t":"2026-10-13T17:30:00Z","v":11717,"vw":20.9185},{"c":20.9,"h":20.925,"l":20.885,"n":350,"o":20.925,"t":"2026-10-13T17:45:00Z","v":12643,"vw":20.89785},{"c":20.93,"h":20.96,"l":20.9,"n":361,"o":20.9,"t":"2026-10-13T18:00:00Z","v":14254,"vw":20.929497},{"c":20.935,"h":20.935,"l":20.905,"n":289,"o":20.92,"t":"2026-10-13T18:15:00Z","v":11282,"vw":20.918684},{"c":20.945,"h":20.98,"l":20.92,"n":455,"o":20.935,"t":"2026-10-13T18:30:00Z","v":20361,"vw":20.957016},{"c":20.935,"h":20.96,"l":20.86,"n":576,"o":20.94,"t":"2026-10-13T18:45:00Z","v":31474,"vw":20.921699},{"c":20.895,"h":20.95,"l":20.88,"n":506,"o":20.935,"t":"2026-10-13T19:00:00Z","v":28879,"vw":20.902323},{"c":20.86,"h":20.905,"l":20.85,"n":405,"o":20.9,"t":"2026-10-13T19:15:00Z","v":14777,"vw":20.873536},{"c":20.79,"h":20.875,"l":20.785,"n":680,"o":20.87,"t":"2026-10-13T19:30:00Z","v":36664,"vw":20.847076},{"c":20.895,"h":20.93,"l":20.77,"n":1972,"o":20.785,"t":"2026-10-13T19:45:00Z","v":131621,"vw":20.87715},{"c":20.89,"h":20.89,"l":20.89,"n":20,"o":20.89,"t":"2026-10-13T20:00:00Z","v":108473,"vw":20.89},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-10-14T12:30:00Z","v":4925,"vw":21},{"c":20.7835,"h":20.83,"l":20.64,"n":85,"o":20.64,"t":"2026-10-14T13:30:00Z","v":6681,"vw":20.66096},{"c":20.75,"h":20.75,"l":20.65,"n":215,"o":20.7,"t":"2026-10-14T13:45:00Z","v":11734,"vw":20.705285},{"c":20.865,"h":20.865,"l":20.71,"n":178,"o":20.71,"t":"2026-10-14T14:00:00Z","v":8400,"vw":20.790072},{"c":20.785,"h":20.8325,"l":20.74,"n":226,"o":20.8325,"t":"2026-10-14T14:15:00Z","v":9069,"vw":20.775048},{"c":20.82,"h":20.84,"l":20.77,"n":277,"o":20.79,"t":"2026-10-14T14:30:00Z","v":12584,"vw":20.795364},{"c":20.87,"h":20.87,"l":20.805,"n":181,"o":20.83,"t":"2026-10-14T14:45:00Z","v":6388,"vw":20.83331},{"c":20.915,"h":20.93,"l":20.87,"n":290,"o":20.87,"t":"2026-10-14T15:00:00Z","v":11598,"vw":20.904832},{"c":20.955,"h":20.965,"l":20.89,"n":254,"o":20.89,"t":"2026-10-14T15:15:00Z","v":8909,"vw":20.939255},{"c":20.99,"h":20.99,"l":20.96,"n":312,"o":20.96,"t":"2026-10-14T15:30:00Z","v":11005,"vw":20.972742},{"c":20.955,"h":21.04,"l":20.955,"n":275,"o":20.99,"t":"2026-10-14T15:45:00Z","v":13618,"vw":21.001611},{"c":20.95,"h":20.96,"l":20.93,"n":182,"o":20.96,"t":"2026-10-14T16:00:00Z","v":7784,"vw":20.941245},{"c":20.95,"h":20.97,"l":20.94,"n":234,"o":20.95,"t":"2026-10-14T16:15:00Z","v":10617,"vw":20.955881},{"c":20.925,"h":21,"l":20.92,"n":374,"o":20.95,"t":"2026-10-14T16:30:00Z","v":12381,"vw":20.971027},{"c":20.99,"h":20.99,"l":20.91,"n":278,"o":20.93,"t":"2026-10-14T16:45:00Z","v":14327,"vw":20.937661},{"c":20.97,"h":21,"l":20.97,"n":118,"o":20.99,"t":"2026-10-14T17:00:00Z","v":4514,"vw":20.984302},{"c":20.97,"h":20.99,"l":20.94,"n":328,"o":20.95,"t":"2026-10-14T17:15:00Z","v":12093,"vw":20.972522},{"c":21.01,"h":21.015,"l":20.97,"n":259,"o":20.97,"t":"2026-10-14T17:30:00Z","v":9056,"vw":20.988632},{"c":20.94,"h":20.99,"l":20.93,"n":204,"o":20.99,"t":"2026-10-14T17:45:00Z","v":8281,"vw":20.957928},{"c":20.96,"h":20.965,"l":20.94,"n":258,"o":20.95,"t":"2026-10-14T18:00:00Z","v":9891,"vw":20.95621},{"c":20.98,"h":21.02,"l":20.975,"n":394,"o":20.98,"t":"2026-10-14T18:15:00Z","v":14509,"vw":20.994474},{"c":20.96,"h":21,"l":20.93,"n":374,"o":20.985,"t":"2026-10-14T18:30:00Z","v":15182,"vw":20.966796},{"c":20.95,"h":20.99,"l":20.94,"n":374,"o":20.965,"t":"2026-10-14T18:45:00Z","v":14807,"vw":20.961404},{"c":20.97,"h":21.035,"l":20.95,"n":379,"o":20.95,"t":"2026-10-14T19:00:00Z","v":17259,"vw":20.990883},{"c":20.98,"h":21.01,"l":20.96,"n":524,"o":20.97,"t":"2026-10-14T19:15:00Z","v":41950,"vw":20.989738},{"c":20.9,"h":20.985,"l":20.83,"n":878,"o":20.98,"t":"2026-10-14T19:30:00Z","v":45568,"vw":20.892114},{"c":21.03,"h":21.03,"l":20.88,"n":2041,"o":20.9,"t":"2026-10-14T19:45:00Z","v":129119,"vw":20.959458},{"c":21.02,"h":21.02,"l":21.02,"n":20,"o":21.02,"t":"2026-10-14T20:00:00Z","v":134078,"vw":21.02},{"c":21.31,"h":21.4074,"l":21.135,"n":66,"o":21.135,"t":"2026-10-15T13:30:00Z","v":6874,"vw":21.288965},{"c":21.47,"h":21.48,"l":21.17,"n":280,"o":21.2,"t":"2026-10-15T13:45:00Z","v":9208,"vw":21.36088},{"c":21.63,"h":21.63,"l":21.45,"n":324,"o":21.45,"t":"2026-10-15T14:00:00Z","v":11981,"vw":21.544335},{"c":21.61,"h":21.645,"l":21.5,"n":320,"o":21.645,"t":"2026-10-15T14:15:00Z","v":12792,"vw":21.576114},{"c":21.61,"h":21.66,"l":21.61,"n":301,"o":21.61,"t":"2026-10-15T14:30:00Z","v":11496,"vw":21.637253},{"c":21.64,"h":21.67,"l":21.56,"n":236,"o":21.58,"t":"2026-10-15T14:45:00Z","v":9952,"vw":21.613453},{"c":21.63,"h":21.66,"l":21.62,"n":180,"o":21.62,"t":"2026-10-15T15:00:00Z","v":7337,"vw":21.644714},{"c":21.66,"h":21.66,"l":21.56,"n":300,"o":21.63,"t":"2026-10-15T15:15:00Z","v":12305,"vw":21.589756},{"c":21.6,"h":21.645,"l":21.59,"n":85,"o":21.645,"t":"2026-10-15T15:30:00Z","v":3840,"vw":21.613992},{"c":21.59,"h":21.625,"l":21.58,"n":149,"o":21.61,"t":"2026-10-15T15:45:00Z","v":7337,"vw":21.594895},{"c":21.535,"h":21.61,"l":21.53,"n":194,"o":21.59,"t":"2026-10-15T16:00:00Z","v":11424,"vw":21.559809},{"c":21.55,"h":21.57,"l":21.525,"n":147,"o":21.525,"t":"2026-10-15T16:15:00Z","v":7992,"vw":21.546702},{"c":21.51,"h":21.59,"l":21.51,"n":256,"o":21.555,"t":"2026-10-15T16:30:00Z","v":13162,"vw":21.564327},{"c":21.475,"h":21.52,"l":21.44,"n":151,"o":21.52,"t":"2026-10-15T16:45:00Z","v":6422,"vw":21.469267},{"c":21.46,"h":21.475,"l":21.43,"n":120,"o":21.475,"t":"2026-10-15T17:00:00Z","v":6419,"vw":21.450591},{"c":21.405,"h":21.455,"l":21.39,"n":137,"o":21.43,"t":"2026-10-15T17:15:00Z","v":4539,"vw":21.427659},{"c":21.39,"h":21.415,"l":21.39,"n":132,"o":21.41,"t":"2026-10-15T17:30:00Z","v":4568,"vw":21.403913},{"c":21.35,"h":21.4,"l":21.33,"n":297,"o":21.39,"t":"2026-10-15T17:45:00Z","v":12775,"vw":21.361301},{"c":21.425,"h":21.425,"l":21.355,"n":195,"o":21.355,"t":"2026-10-15T18:00:00Z","v":8921,"vw":21.393029},{"c":21.4,"h":21.455,"l":21.4,"n":238,"o":21.44,"t":"2026-10-15T18:15:00Z","v":8269,"vw":21.436279},{"c":21.45,"h":21.48,"l":21.41,"n":435,"o":21.41,"t":"2026-10-15T18:30:00Z","v":13973,"vw":21.447549},{"c":21.45,"h":21.46,"l":21.405,"n":354,"o":21.445,"t":"2026-10-15T18:45:00Z","v":14399,"vw":21.437356},{"c":21.47,"h":21.49,"l":21.45,"n":148,"o":21.45,"t":"2026-10-15T19:00:00Z","v":5242,"vw":21.467584},{"c":21.475,"h":21.5082,"l":21.46,"n":310,"o":21.47,"t":"2026-10-15T19:15:00Z","v":8575,"vw":21.479892},{"c":21.5,"h":21.54,"l":21.475,"n":413,"o":21.475,"t":"2026-10-15T19:30:00Z","v":13988,"vw":21.510665},{"c":21.44,"h":21.505,"l":21.38,"n":1918,"o":21.5,"t":"2026-10-15T19:45:00Z","v":96806,"vw":21.432758},{"c":21.43,"h":21.43,"l":21.43,"n":22,"o":21.43,"t":"2026-10-15T20:00:00Z","v":137644,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-10-15T20:15:00Z","v":2244,"vw":21.43},{"c":21.565,"h":21.565,"l":21.5,"n":57,"o":21.5,"t":"2026-10-16T13:30:00Z","v":12957,"vw":21.503799},{"c":21.51,"h":21.54,"l":21.48,"n":107,"o":21.535,"t":"2026-10-16T13:45:00Z","v":6025,"vw":21.505137},{"c":21.33,"h":21.5,"l":21.33,"n":370,"o":21.48,"t":"2026-10-16T14:00:00Z","v":12018,"vw":21.438439},{"c":21.34,"h":21.39,"l":21.29,"n":263,"o":21.305,"t":"2026-10-16T14:15:00Z","v":8965,"vw":21.34481},{"c":21.27,"h":21.375,"l":21.27,"n":159,"o":21.32,"t":"2026-10-16T14:30:00Z","v":5746,"vw":21.336454},{"c":21.32,"h":21.33,"l":21.24,"n":395,"o":21.28,"t":"2026-10-16T14:45:00Z","v":19980,"vw":21.289159},{"c":21.355,"h":21.4,"l":21.33,"n":277,"o":21.33,"t":"2026-10-16T15:00:00Z","v":11000,"vw":21.358289},{"c":21.29,"h":21.36,"l":21.29,"n":219,"o":21.35,"t":"2026-10-16T15:15:00Z","v":7600,"vw":21.336623},{"c":21.25,"h":21.305,"l":21.23,"n":157,"o":21.305,"t":"2026-10-16T15:30:00Z","v":5493,"vw":21.281587},{"c":21.25,"h":21.25,"l":21.21,"n":290,"o":21.23,"t":"2026-10-16T15:45:00Z","v":10784,"vw":21.240538},{"c":21.235,"h":21.25,"l":21.2,"n":208,"o":21.24,"t":"2026-10-16T16:00:00Z","v":8785,"vw":21.226915},{"c":21.18,"h":21.235,"l":21.17,"n":142,"o":21.235,"t":"2026-10-16T16:15:00Z","v":6605,"vw":21.205892},{"c":21.115,"h":21.18,"l":21.09,"n":199,"o":21.18,"t":"2026-10-16T16:30:00Z","v":11462,"vw":21.133468},{"c":21.15,"h":21.16,"l":21.11,"n":116,"o":21.125,"t":"2026-10-16T16:45:00Z","v":5167,"vw":21.13842},{"c":21.105,"h":21.155,"l":21.1,"n":214,"o":21.155,"t":"2026-10-16T17:00:00Z","v":9079,"vw":21.122816},{"c":21.07,"h":21.14,"l":21.07,"n":197,"o":21.12,"t":"2026-10-16T17:15:00Z","v":12943,"vw":21.108331},{"c":21.135,"h":21.15,"l":21.07,"n":416,"o":21.07,"t":"2026-10-16T17:30:00Z","v":20058,"vw":21.106714},{"c":21.08,"h":21.135,"l":21.07,"n":231,"o":21.135,"t":"2026-10-16T17:45:00Z","v":10520,"vw":21.09607},{"c":21.065,"h":21.09,"l":21.04,"n":406,"o":21.08,"t":"2026-10-16T18:00:00Z","v":21137,"vw":21.062766},{"c":21.095,"h":21.11,"l":21,"n":352,"o":21.055,"t":"2026-10-16T18:15:00Z","v":15843,"vw":21.048428},{"c":21.075,"h":21.11,"l":21.05,"n":196,"o":21.09,"t":"2026-10-16T18:30:00Z","v":6087,"vw":21.080828},{"c":21.08,"h":21.085,"l":21.05,"n":395,"o":21.06,"t":"2026-10-16T18:45:00Z","v":23884,"vw":21.066191},{"c":21.08,"h":21.1,"l":21.05,"n":304,"o":21.08,"t":"2026-10-16T19:00:00Z","v":12280,"vw":21.075247},{"c":21.08,"h":21.12,"l":21.065,"n":578,"o":21.08,"t":"2026-10-16T19:15:00Z","v":38730,"vw":21.083997},{"c":21.07,"h":21.1,"l":21.04,"n":746,"o":21.08,"t":"2026-10-16T19:30:00Z","v":35910,"vw":21.0766},{"c":21.14,"h":21.18,"l":21.01,"n":1826,"o":21.08,"t":"2026-10-16T19:45:00Z","v":110863,"vw":21.099605},{"c":21.13,"h":21.13,"l":21.13,"n":25,"o":21.13,"t":"2026-10-16T20:00:00Z","v":164620,"vw":21.13},{"c":21.16,"h":21.21,"l":21.16,"n":6,"o":21.21,"t":"2026-10-16T23:15:00Z","v":3259,"vw":21.163741},{"c":21.065,"h":21.37,"l":21,"n":126,"o":21.13,"t":"2026-10-19T13:30:00Z","v":10311,"vw":21.102032},{"c":21.11,"h":21.1312,"l":21.03,"n":149,"o":21.075,"t":"2026-10-19T13:45:00Z","v":4735,"vw":21.079891},{"c":21.1,"h":21.1,"l":21.01,"n":133,"o":21.05,"t":"2026-10-19T14:00:00Z","v":3874,"vw":21.060424},{"c":21.185,"h":21.2225,"l":21.09,"n":488,"o":21.1,"t":"2026-10-19T14:15:00Z","v":22374,"vw":21.136183},{"c":21.19,"h":21.23,"l":21.17,"n":257,"o":21.18,"t":"2026-10-19T14:30:00Z","v":11512,"vw":21.189936},{"c":21.23,"h":21.23,"l":21.19,"n":243,"o":21.1962,"t":"2026-10-19T14:45:00Z","v":9759,"vw":21.214073},{"c":21.34,"h":21.34,"l":21.24,"n":263,"o":21.24,"t":"2026-10-19T15:00:00Z","v":12519,"vw":21.311869},{"c":21.37,"h":21.39,"l":21.35,"n":303,"o":21.3583,"t":"2026-10-19T15:15:00Z","v":13796,"vw":21.369137},{"c":21.35,"h":21.38,"l":21.33,"n":367,"o":21.36,"t":"2026-10-19T15:30:00Z","v":18651,"vw":21.353703},{"c":21.33,"h":21.34,"l":21.3,"n":234,"o":21.34,"t":"2026-10-19T15:45:00Z","v":11002,"vw":21.322973},{"c":21.26,"h":21.33,"l":21.23,"n":242,"o":21.33,"t":"2026-10-19T16:00:00Z","v":11384,"vw":21.271297},{"c":21.25,"h":21.26,"l":21.24,"n":235,"o":21.26,"t":"2026-10-19T16:15:00Z","v":10197,"vw":21.252889},{"c":21.22,"h":21.25,"l":21.21,"n":425,"o":21.25,"t":"2026-10-19T16:30:00Z","v":27070,"vw":21.227652},{"c":21.22,"h":21.24,"l":21.21,"n":234,"o":21.23,"t":"2026-10-19T16:45:00Z","v":9021,"vw":21.225513},{"c":21.245,"h":21.255,"l":21.19,"n":436,"o":21.22,"t":"2026-10-19T17:00:00Z","v":21094,"vw":21.215652},{"c":21.285,"h":21.29,"l":21.25,"n":192,"o":21.25,"t":"2026-10-19T17:15:00Z","v":7490,"vw":21.274768},{"c":21.285,"h":21.29,"l":21.255,"n":365,"o":21.285,"t":"2026-10-19T17:30:00Z","v":23796,"vw":21.274141},{"c":21.3,"h":21.305,"l":21.275,"n":275,"o":21.29,"t":"2026-10-19T17:45:00Z","v":13232,"vw":21.289359},{"c":21.3,"h":21.31,"l":21.27,"n":338,"o":21.3,"t":"2026-10-19T18:00:00Z","v":17373,"vw":21.286188},{"c":21.31,"h":21.36,"l":21.295,"n":417,"o":21.3,"t":"2026-10-19T18:15:00Z","v":24226,"vw":21.321118},{"c":21.27,"h":21.33,"l":21.27,"n":318,"o":21.31,"t":"2026-10-19T18:30:00Z","v":12132,"vw":21.305559},{"c":21.26,"h":21.29,"l":21.25,"n":294,"o":21.28,"t":"2026-10-19T18:45:00Z","v":15185,"vw":21.266249},{"c":21.23,"h":21.28,"l":21.23,"n":418,"o":21.25,"t":"2026-10-19T19:00:00Z","v":17576,"vw":21.254926},{"c":21.2,"h":21.235,"l":21.2,"n":408,"o":21.23,"t":"2026-10-19T19:15:00Z","v":18451,"vw":21.224813},{"c":21.24,"h":21.24,"l":21.195,"n":718,"o":21.21,"t":"2026-10-19T19:30:00Z","v":29446,"vw":21.21965},{"c":21.145,"h":21.255,"l":21.11,"n":2425,"o":21.23,"t":"2026-10-19T19:45:00Z","v":130964,"vw":21.149223},{"c":21.1904,"h":21.1904,"l":21.11,"n":26,"o":21.11,"t":"2026-10-19T20:00:00Z","v":155907,"vw":21.116868},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-19T20:15:00Z","v":46576,"vw":21.11},{"c":21.26,"h":21.26,"l":21.26,"n":2,"o":21.26,"t":"2026-10-20T13:15:00Z","v":137,"vw":21.26},{"c":21.275,"h":21.3224,"l":21.2,"n":90,"o":21.27,"t":"2026-10-20T13:30:00Z","v":10550,"vw":21.270683},{"c":21.41,"h":21.42,"l":21.2301,"n":187,"o":21.275,"t":"2026-10-20T13:45:00Z","v":9627,"vw":21.345854},{"c":21.24,"h":21.385,"l":21.16,"n":458,"o":21.36,"t":"2026-10-20T14:00:00Z","v":33758,"vw":21.234695},{"c":21.345,"h":21.36,"l":21.23,"n":419,"o":21.25,"t":"2026-10-20T14:15:00Z","v":14310,"vw":21.277471},{"c":21.38,"h":21.39,"l":21.35,"n":248,"o":21.375,"t":"2026-10-20T14:30:00Z","v":7893,"vw":21.36944},{"c":21.415,"h":21.43,"l":21.35,"n":320,"o":21.395,"t":"2026-10-20T14:45:00Z","v":9959,"vw":21.390461},{"c":21.36,"h":21.44,"l":21.36,"n":366,"o":21.42,"t":"2026-10-20T15:00:00Z","v":10778,"vw":21.403921},{"c":21.345,"h":21.41,"l":21.345,"n":225,"o":21.37,"t":"2026-10-20T15:15:00Z","v":6151,"vw":21.37784},{"c":21.44,"h":21.445,"l":21.34,"n":407,"o":21.34,"t":"2026-10-20T15:30:00Z","v":14701,"vw":21.372862},{"c":21.43,"h":21.45,"l":21.375,"n":235,"o":21.42,"t":"2026-10-20T15:45:00Z","v":8700,"vw":21.407619},{"c":21.42,"h":21.44,"l":21.39,"n":210,"o":21.415,"t":"2026-10-20T16:00:00Z","v":10703,"vw":21.408692},{"c":21.38,"h":21.41,"l":21.365,"n":360,"o":21.39,"t":"2026-10-20T16:15:00Z","v":13324,"vw":21.384359},{"c":21.4,"h":21.43,"l":21.38,"n":322,"o":21.38,"t":"2026-10-20T16:30:00Z","v":11791,"vw":21.402144},{"c":21.365,"h":21.425,"l":21.365,"n":257,"o":21.41,"t":"2026-10-20T16:45:00Z","v":12171,"vw":21.408143},{"c":21.44,"h":21.44,"l":21.38,"n":328,"o":21.38,"t":"2026-10-20T17:00:00Z","v":13820,"vw":21.402963},{"c":21.435,"h":21.47,"l":21.435,"n":209,"o":21.44,"t":"2026-10-20T17:15:00Z","v":10583,"vw":21.443445},{"c":21.415,"h":21.44,"l":21.415,"n":375,"o":21.43,"t":"2026-10-20T17:30:00Z","v":12290,"vw":21.427004},{"c":21.415,"h":21.43,"l":21.39,"n":319,"o":21.415,"t":"2026-10-20T17:45:00Z","v":10419,"vw":21.409244},{"c":21.53,"h":21.53,"l":21.395,"n":507,"o":21.41,"t":"2026-10-20T18:00:00Z","v":22544,"vw":21.438241},{"c":21.53,"h":21.54,"l":21.5,"n":637,"o":21.52,"t":"2026-10-20T18:15:00Z","v":43519,"vw":21.51913},{"c":21.475,"h":21.535,"l":21.475,"n":427,"o":21.52,"t":"2026-10-20T18:30:00Z","v":16277,"vw":21.512134},{"c":21.45,"h":21.49,"l":21.45,"n":335,"o":21.48,"t":"2026-10-20T18:45:00Z","v":13006,"vw":21.481452},{"c":21.45,"h":21.47,"l":21.4,"n":615,"o":21.455,"t":"2026-10-20T19:00:00Z","v":28957,"vw":21.428905},{"c":21.455,"h":21.47,"l":21.41,"n":457,"o":21.45,"t":"2026-10-20T19:15:00Z","v":19549,"vw":21.448629},{"c":21.465,"h":21.49,"l":21.42,"n":850,"o":21.45,"t":"2026-10-20T19:30:00Z","v":41953,"vw":21.443476},{"c":21.515,"h":21.5399,"l":21.42,"n":2281,"o":21.48,"t":"2026-10-20T19:45:00Z","v":123404,"vw":21.493814},{"c":21.5,"h":21.5,"l":21.5,"n":25,"o":21.5,"t":"2026-10-20T20:00:00Z","v":125187,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-20T20:15:00Z","v":58623,"vw":21.5},{"c":21.67,"h":21.67,"l":21.3,"n":19,"o":21.41,"t":"2026-10-21T11:00:00Z","v":4384,"vw":21.641902},{"c":21.59,"h":21.59,"l":21.414,"n":7,"o":21.414,"t":"2026-10-21T11:15:00Z","v":404,"vw":21.531333},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-21T12:15:00Z","v":2000,"vw":21.8},{"c":21.79,"h":21.8,"l":21.79,"n":3,"o":21.8,"t":"2026-10-21T12:45:00Z","v":1225,"vw":21.798163},{"c":21.5,"h":21.7999,"l":21.5,"n":17,"o":21.79,"t":"2026-10-21T13:15:00Z","v":2259,"vw":21.779836},{"c":20.589,"h":21.605,"l":20.3,"n":913,"o":21.54,"t":"2026-10-21T13:30:00Z","v":95339,"vw":20.732671},{"c":21.315,"h":21.35,"l":20.594,"n":551,"o":20.615,"t":"2026-10-21T13:45:00Z","v":44475,"vw":21.025214},{"c":21.675,"h":21.77,"l":21.26,"n":632,"o":21.305,"t":"2026-10-21T14:00:00Z","v":36734,"vw":21.54419},{"c":21.73,"h":21.9799,"l":21.515,"n":389,"o":21.59,"t":"2026-10-21T14:15:00Z","v":18846,"vw":21.75657},{"c":21.87,"h":21.97,"l":21.71,"n":353,"o":21.715,"t":"2026-10-21T14:30:00Z","v":19509,"vw":21.882281},{"c":22.085,"h":22.125,"l":21.83,"n":344,"o":21.89,"t":"2026-10-21T14:45:00Z","v":22459,"vw":21.992436},{"c":21.425,"h":22.145,"l":21.42,"n":1179,"o":22.085,"t":"2026-10-21T15:00:00Z","v":77079,"vw":21.960787},{"c":21.715,"h":21.715,"l":21.42,"n":445,"o":21.425,"t":"2026-10-21T15:15:00Z","v":23383,"vw":21.565344},{"c":21.575,"h":21.745,"l":21.53,"n":334,"o":21.69,"t":"2026-10-21T15:30:00Z","v":14891,"vw":21.638317},{"c":21.56,"h":21.72,"l":21.4,"n":390,"o":21.575,"t":"2026-10-21T15:45:00Z","v":26268,"vw":21.616873},{"c":21.435,"h":21.56,"l":21.425,"n":597,"o":21.55,"t":"2026-10-21T16:00:00Z","v":36199,"vw":21.463523},{"c":21.41,"h":21.485,"l":21.34,"n":556,"o":21.425,"t":"2026-10-21T16:15:00Z","v":27907,"vw":21.4202},{"c":21.48,"h":21.66,"l":21.44,"n":587,"o":21.45,"t":"2026-10-21T16:30:00Z","v":26999,"vw":21.540236},{"c":21.74,"h":21.78,"l":21.47,"n":638,"o":21.47,"t":"2026-10-21T16:45:00Z","v":36013,"vw":21.633908},{"c":21.72,"h":21.745,"l":21.625,"n":593,"o":21.74,"t":"2026-10-21T17:00:00Z","v":26492,"vw":21.675781},{"c":21.555,"h":21.8,"l":21.55,"n":545,"o":21.72,"t":"2026-10-21T17:15:00Z","v":27971,"vw":21.695152},{"c":21.55,"h":21.57,"l":21.5,"n":369,"o":21.525,"t":"2026-10-21T17:30:00Z","v":18392,"vw":21.529449},{"c":21.55,"h":21.635,"l":21.54,"n":413,"o":21.55,"t":"2026-10-21T17:45:00Z","v":19310,"vw":21.569448},{"c":21.46,"h":21.55,"l":21.43,"n":526,"o":21.55,"t":"2026-10-21T18:00:00Z","v":27828,"vw":21.495166},{"c":21.29,"h":21.53,"l":21.29,"n":633,"o":21.445,"t":"2026-10-21T18:15:00Z","v":33133,"vw":21.36781},{"c":21.4661,"h":21.55,"l":21.315,"n":639,"o":21.315,"t":"2026-10-21T18:30:00Z","v":31471,"vw":21.44519},{"c":21.515,"h":21.55,"l":21.4,"n":680,"o":21.465,"t":"2026-10-21T18:45:00Z","v":31115,"vw":21.470791},{"c":21.42,"h":21.525,"l":21.36,"n":659,"o":21.5,"t":"2026-10-21T19:00:00Z","v":36829,"vw":21.440672},{"c":21.46,"h":21.52,"l":21.38,"n":1027,"o":21.44,"t":"2026-10-21T19:15:00Z","v":58956,"vw":21.461403},{"c":21.515,"h":21.65,"l":21.43,"n":1841,"o":21.46,"t":"2026-10-21T19:30:00Z","v":112618,"vw":21.528368},{"c":21.73,"h":21.825,"l":21.515,"n":4196,"o":21.515,"t":"2026-10-21T19:45:00Z","v":364760,"vw":21.715958},{"c":21.71,"h":21.74,"l":21.61,"n":67,"o":21.74,"t":"2026-10-21T20:00:00Z","v":254511,"vw":21.709855},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-21T20:15:00Z","v":8976,"vw":21.71},{"c":23.175,"h":23.2699,"l":21.87,"n":611,"o":21.87,"t":"2026-10-22T13:30:00Z","v":72239,"vw":22.263964},{"c":23.23,"h":23.39,"l":23.09,"n":616,"o":23.14,"t":"2026-10-22T13:45:00Z","v":59495,"vw":23.20397},{"c":23.3482,"h":23.5,"l":23.23,"n":714,"o":23.23,"t":"2026-10-22T14:00:00Z","v":39758,"vw":23.376444},{"c":23.625,"h":23.7,"l":23.36,"n":647,"o":23.3648,"t":"2026-10-22T14:15:00Z","v":28295,"vw":23.557957},{"c":23.815,"h":23.815,"l":23.6158,"n":647,"o":23.63,"t":"2026-10-22T14:30:00Z","v":31819,"vw":23.69454},{"c":23.87,"h":23.9,"l":23.72,"n":919,"o":23.815,"t":"2026-10-22T14:45:00Z","v":42438,"vw":23.809746},{"c":24.03,"h":24.09,"l":23.78,"n":818,"o":23.88,"t":"2026-10-22T15:00:00Z","v":45271,"vw":23.963026},{"c":24.1,"h":24.175,"l":24,"n":663,"o":24.015,"t":"2026-10-22T15:15:00Z","v":29549,"vw":24.101323},{"c":24.06,"h":24.1556,"l":24.03,"n":611,"o":24.1,"t":"2026-10-22T15:30:00Z","v":30386,"vw":24.112711},{"c":23.92,"h":24.035,"l":23.89,"n":472,"o":24.02,"t":"2026-10-22T15:45:00Z","v":20977,"vw":23.957625},{"c":23.805,"h":23.91,"l":23.75,"n":339,"o":23.91,"t":"2026-10-22T16:00:00Z","v":13438,"vw":23.842044},{"c":23.78,"h":23.83,"l":23.69,"n":406,"o":23.74,"t":"2026-10-22T16:15:00Z","v":17462,"vw":23.791185},{"c":23.71,"h":23.82,"l":23.68,"n":610,"o":23.8,"t":"2026-10-22T16:30:00Z","v":24691,"vw":23.756851},{"c":23.79,"h":23.84,"l":23.71,"n":459,"o":23.73,"t":"2026-10-22T16:45:00Z","v":16970,"vw":23.771462},{"c":23.785,"h":23.82,"l":23.76,"n":407,"o":23.79,"t":"2026-10-22T17:00:00Z","v":15275,"vw":23.791852},{"c":23.845,"h":23.87,"l":23.755,"n":385,"o":23.77,"t":"2026-10-22T17:15:00Z","v":10778,"vw":23.804877},{"c":23.9,"h":23.905,"l":23.82,"n":260,"o":23.84,"t":"2026-10-22T17:30:00Z","v":8054,"vw":23.852436},{"c":23.99,"h":24.02,"l":23.895,"n":712,"o":23.895,"t":"2026-10-22T17:45:00Z","v":35352,"vw":23.966275},{"c":24.12,"h":24.185,"l":23.93,"n":552,"o":23.995,"t":"2026-10-22T18:00:00Z","v":28627,"vw":24.039319},{"c":24.3,"h":24.3,"l":24.1,"n":1028,"o":24.1,"t":"2026-10-22T18:15:00Z","v":59243,"vw":24.231493},{"c":24.39,"h":24.47,"l":24.29,"n":772,"o":24.2901,"t":"2026-10-22T18:30:00Z","v":37493,"vw":24.391167},{"c":24.45,"h":24.5,"l":24.4,"n":506,"o":24.42,"t":"2026-10-22T18:45:00Z","v":22375,"vw":24.453733},{"c":24.47,"h":24.51,"l":24.4,"n":601,"o":24.45,"t":"2026-10-22T19:00:00Z","v":26776,"vw":24.450174},{"c":24.42,"h":24.5,"l":24.37,"n":913,"o":24.48,"t":"2026-10-22T19:15:00Z","v":38286,"vw":24.450176},{"c":24.73,"h":24.7999,"l":24.41,"n":1090,"o":24.41,"t":"2026-10-22T19:30:00Z","v":62286,"vw":24.619619},{"c":24.8,"h":24.89,"l":24.71,"n":2866,"o":24.72,"t":"2026-10-22T19:45:00Z","v":203694,"vw":24.792105},{"c":24.6571,"h":24.79,"l":24.6534,"n":50,"o":24.79,"t":"2026-10-22T20:00:00Z","v":275115,"vw":24.788104},{"c":24.79,"h":24.96,"l":24.79,"n":11,"o":24.91,"t":"2026-10-22T20:15:00Z","v":20022,"vw":24.802955}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.9693243749924443,"strike":29.301300925981895,"iv":0.8383866922981938,"gamma":0.05956146769329869,"theta":-0.03454969744723441,"vega":0.023530143930200746,"rho":0.005040795118479772,"breakevenPct":22.10821016931964},{"delta":0.35,"premium":1.1010128231799412,"strike":28.325830939407844,"iv":0.77913946845022,"gamma":0.06847644782133787,"theta":-0.033319235140810866,"vega":0.0245025273330613,"rho":0.005906782478828673,"breakevenPct":18.704492789785338},{"delta":0.4,"premium":1.2327012713674383,"strike":27.35036095283379,"iv":0.719892244602246,"gamma":0.07739142794937706,"theta":-0.03208877283438732,"vega":0.02547491073592186,"rho":0.006772769839177574,"breakevenPct":15.300775410251028},{"delta":0.45,"premium":1.3643897195549353,"strike":26.374890966259738,"iv":0.6606450207542721,"gamma":0.08630640807741626,"theta":-0.030858310527963777,"vega":0.026447294138782416,"rho":0.0076387571995264756,"breakevenPct":11.897058030716723},{"delta":0.5,"premium":1.4960781677424322,"strike":25.399420979685686,"iv":0.6013977969062982,"gamma":0.09522138820545543,"theta":-0.02962784822154023,"vega":0.027419677541642973,"rho":0.008504744559875377,"breakevenPct":8.493340651182418},{"delta":0.55,"premium":1.6191444665677241,"strike":24.80793203731188,"iv":0.5542637407291349,"gamma":0.09793663980731285,"theta":-0.02748575258646872,"vega":0.026587229523903726,"rho":0.009389395711535202,"breakevenPct":6.603777748606709},{"delta":0.6,"premium":1.736232337682757,"strike":24.482687950881232,"iv":0.5155287152599783,"gamma":0.09635312235983359,"theta":-0.024711548445196355,"vega":0.024503347122000724,"rho":0.010286987966679132,"breakevenPct":5.764099590818833},{"delta":0.65,"premium":1.8533202087977905,"strike":24.15744386445058,"iv":0.47679368979082176,"gamma":0.09476960491235432,"theta":-0.021937344303923988,"vega":0.022419464720097718,"rho":0.011184580221823065,"breakevenPct":4.924421433030955},{"delta":0.7,"premium":1.9704080799128236,"strike":23.832199778019934,"iv":0.4380586643216653,"gamma":0.09318608746487506,"theta":-0.019163140162651623,"vega":0.02033558231819471,"rho":0.012082172476966994,"breakevenPct":4.084743275243078},{"delta":0.75,"premium":2.087495951027857,"strike":23.506955691589287,"iv":0.39932363885250866,"gamma":0.0916025700173958,"theta":-0.016388936021379252,"vega":0.018251699916291705,"rho":0.012979764732110925,"breakevenPct":3.2450651174551997},{"delta":0.8,"premium":2.20458382214289,"strike":23.18171160515864,"iv":0.36058861338335213,"gamma":0.09001905256991653,"theta":-0.013614731880106881,"vega":0.0161678175143887,"rho":0.013877356987254858,"breakevenPct":2.4053869596673207},{"delta":0.85,"premium":2.3216716932579233,"strike":22.85646751872799,"iv":0.3218535879141956,"gamma":0.08843553512243728,"theta":-0.010840527738834517,"vega":0.014083935112485695,"rho":0.014774949242398788,"breakevenPct":1.5657088018794445},{"delta":0.9,"premium":2.438759564372957,"strike":22.53122343229734,"iv":0.283118562445039,"gamma":0.08685201767495801,"theta":-0.008066323597562146,"vega":0.012000052710582687,"rho":0.01567254149754272,"breakevenPct":0.7260306440915656}],"put":[{"delta":0.1,"premium":0.7875416135202429,"strike":14.717876172645944,"iv":1.8033705914260296,"gamma":0.013496238973766762,"theta":-0.0379474103442094,"vega":0.012067765406707318,"rho":-0.0026208722660670263,"breakevenPct":43.806637518653886},{"delta":0.15,"premium":0.875,"strike":17.579734980381946,"iv":1.4413846888839947,"gamma":0.02595950356608017,"theta":-0.03738645361101085,"vega":0.016048040724030047,"rho":-0.003698266184336269,"breakevenPct":32.61502629938707},{"delta":0.2,"premium":0.9080571716394322,"strike":20.300519742176657,"iv":1.0207438281967391,"gamma":0.039640060400363726,"theta":-0.033284067129901944,"vega":0.019421006876569533,"rho":-0.004734639671284797,"breakevenPct":21.77304328141499},{"delta":0.25,"premium":1.044158580114139,"strike":21.5378052737649,"iv":0.89931617179299,"gamma":0.0515433844604678,"theta":-0.03263739271325179,"vega":0.021916249510039128,"rho":-0.0058499778272773206,"breakevenPct":17.33099357139668},{"delta":0.3,"premium":1.18837078205412,"strike":22.647579930977386,"iv":0.7940190667156367,"gamma":0.06263017302522972,"theta":-0.03190813822461518,"vega":0.024089494455725766,"rho":-0.00696886980227627,"breakevenPct":13.436026022899286},{"delta":0.35,"premium":1.3609523898266593,"strike":23.31135534548715,"iv":0.7451423548884254,"gamma":0.07086093684429583,"theta":-0.03089004053143934,"vega":0.025136476832778316,"rho":-0.008100192094244871,"breakevenPct":11.45460687510894},{"delta":0.4,"premium":1.533533997599199,"strike":23.97513075999692,"iv":0.6962656430612142,"gamma":0.07909170066336194,"theta":-0.0298719428382635,"vega":0.026183459209830864,"rho":-0.009231514386213476,"breakevenPct":9.47318772731859},{"delta":0.45,"premium":1.7061156053717386,"strike":24.638906174506687,"iv":0.6473889312340029,"gamma":0.08732246448242804,"theta":-0.028853845145087657,"vega":0.02723044158688341,"rho":-0.010362836678182077,"breakevenPct":7.491768579528244},{"delta":0.5,"premium":2.0648731274839496,"strike":25.348517273005196,"iv":0.626097462549679,"gamma":0.08935340874350352,"theta":-0.027756313054111893,"vega":0.027207520635891165,"rho":-0.011634971475799621,"breakevenPct":6.076465730047409},{"delta":0.55,"premium":2.6457352491592787,"strike":26.112809538367472,"iv":0.6377147049831856,"gamma":0.08398807704066034,"theta":-0.026564017120146742,"vega":0.025908223784775298,"rho":-0.013075093122261516,"breakevenPct":5.336529692584941},{"delta":0.6,"premium":3.2265973708346065,"strike":26.877101803729747,"iv":0.6493319474166921,"gamma":0.07862274533781718,"theta":-0.025371721186181598,"vega":0.02460892693365943,"rho":-0.014515214768723408,"breakevenPct":4.596593655122474},{"delta":0.65,"premium":3.8074594925099357,"strike":27.64139406909202,"iv":0.6609491898501987,"gamma":0.07325741363497401,"theta":-0.024179425252216447,"vega":0.023309630082543564,"rho":-0.015955336415185303,"breakevenPct":3.8566576176600056},{"delta":0.7,"premium":4.388321614185264,"strike":28.405686334454295,"iv":0.6725664322837053,"gamma":0.06789208193213085,"theta":-0.022987129318251302,"vega":0.0220103332314277,"rho":-0.017395458061647197,"breakevenPct":3.1167215801975385},{"delta":0.75,"premium":4.969183735860593,"strike":29.16997859981657,"iv":0.6841836747172119,"gamma":0.06252675022928769,"theta":-0.02179483338428615,"vega":0.020711036380311833,"rho":-0.01883557970810909,"breakevenPct":2.37678554273507},{"delta":0.8,"premium":5.550045857535922,"strike":29.934270865178846,"iv":0.6958009171507185,"gamma":0.05716141852644451,"theta":-0.020602537450321003,"vega":0.019411739529195966,"rho":-0.020275701354570987,"breakevenPct":1.6368495052726013}]},"raw":{"call":[{"delta":0.3,"premium":0.9693243749924443,"strike":29.301300925981895,"iv":0.8383866922981938,"gamma":0.05956146769329869,"theta":-0.03454969744723441,"vega":0.023530143930200746,"rho":0.005040795118479772,"breakevenPct":22.10821016931964},{"delta":0.35,"premium":1.1010128231799412,"strike":28.325830939407844,"iv":0.77913946845022,"gamma":0.06847644782133787,"theta":-0.033319235140810866,"vega":0.0245025273330613,"rho":0.005906782478828673,"breakevenPct":18.704492789785338},{"delta":0.4,"premium":1.2327012713674383,"strike":27.35036095283379,"iv":0.719892244602246,"gamma":0.07739142794937706,"theta":-0.03208877283438732,"vega":0.02547491073592186,"rho":0.006772769839177574,"breakevenPct":15.300775410251028},{"delta":0.45,"premium":1.3643897195549353,"strike":26.374890966259738,"iv":0.6606450207542721,"gamma":0.08630640807741626,"theta":-0.030858310527963777,"vega":0.026447294138782416,"rho":0.0076387571995264756,"breakevenPct":11.897058030716723},{"delta":0.5,"premium":1.4960781677424322,"strike":25.399420979685686,"iv":0.6013977969062982,"gamma":0.09522138820545543,"theta":-0.02962784822154023,"vega":0.027419677541642973,"rho":0.008504744559875377,"breakevenPct":8.493340651182418},{"delta":0.55,"premium":1.6191444665677241,"strike":24.80793203731188,"iv":0.5542637407291349,"gamma":0.09793663980731285,"theta":-0.02748575258646872,"vega":0.026587229523903726,"rho":0.009389395711535202,"breakevenPct":6.603777748606709},{"delta":0.6,"premium":1.736232337682757,"strike":24.482687950881232,"iv":0.5155287152599783,"gamma":0.09635312235983359,"theta":-0.024711548445196355,"vega":0.024503347122000724,"rho":0.010286987966679132,"breakevenPct":5.764099590818833},{"delta":0.65,"premium":1.8533202087977905,"strike":24.15744386445058,"iv":0.47679368979082176,"gamma":0.09476960491235432,"theta":-0.021937344303923988,"vega":0.022419464720097718,"rho":0.011184580221823065,"breakevenPct":4.924421433030955},{"delta":0.7,"premium":1.9704080799128236,"strike":23.832199778019934,"iv":0.4380586643216653,"gamma":0.09318608746487506,"theta":-0.019163140162651623,"vega":0.02033558231819471,"rho":0.012082172476966994,"breakevenPct":4.084743275243078},{"delta":0.75,"premium":2.087495951027857,"strike":23.506955691589287,"iv":0.39932363885250866,"gamma":0.0916025700173958,"theta":-0.016388936021379252,"vega":0.018251699916291705,"rho":0.012979764732110925,"breakevenPct":3.2450651174551997},{"delta":0.8,"premium":2.20458382214289,"strike":23.18171160515864,"iv":0.36058861338335213,"gamma":0.09001905256991653,"theta":-0.013614731880106881,"vega":0.0161678175143887,"rho":0.013877356987254858,"breakevenPct":2.4053869596673207},{"delta":0.85,"premium":2.3216716932579233,"strike":22.85646751872799,"iv":0.3218535879141956,"gamma":0.08843553512243728,"theta":-0.010840527738834517,"vega":0.014083935112485695,"rho":0.014774949242398788,"breakevenPct":1.5657088018794445},{"delta":0.9,"premium":2.438759564372957,"strike":22.53122343229734,"iv":0.283118562445039,"gamma":0.08685201767495801,"theta":-0.008066323597562146,"vega":0.012000052710582687,"rho":0.01567254149754272,"breakevenPct":0.7260306440915656}],"put":[{"delta":0.1,"premium":0.7875416135202429,"strike":14.717876172645944,"iv":1.8033705914260296,"gamma":0.013496238973766762,"theta":-0.0379474103442094,"vega":0.012067765406707318,"rho":-0.0026208722660670263,"breakevenPct":43.806637518653886},{"delta":0.15,"premium":0.875,"strike":17.579734980381946,"iv":1.4413846888839947,"gamma":0.02595950356608017,"theta":-0.03738645361101085,"vega":0.016048040724030047,"rho":-0.003698266184336269,"breakevenPct":32.61502629938707},{"delta":0.2,"premium":0.9080571716394322,"strike":20.300519742176657,"iv":1.0207438281967391,"gamma":0.039640060400363726,"theta":-0.033284067129901944,"vega":0.019421006876569533,"rho":-0.004734639671284797,"breakevenPct":21.77304328141499},{"delta":0.25,"premium":1.044158580114139,"strike":21.5378052737649,"iv":0.89931617179299,"gamma":0.0515433844604678,"theta":-0.03263739271325179,"vega":0.021916249510039128,"rho":-0.0058499778272773206,"breakevenPct":17.33099357139668},{"delta":0.3,"premium":1.18837078205412,"strike":22.647579930977386,"iv":0.7940190667156367,"gamma":0.06263017302522972,"theta":-0.03190813822461518,"vega":0.024089494455725766,"rho":-0.00696886980227627,"breakevenPct":13.436026022899286},{"delta":0.35,"premium":1.3609523898266593,"strike":23.31135534548715,"iv":0.7451423548884254,"gamma":0.07086093684429583,"theta":-0.03089004053143934,"vega":0.025136476832778316,"rho":-0.008100192094244871,"breakevenPct":11.45460687510894},{"delta":0.4,"premium":1.533533997599199,"strike":23.97513075999692,"iv":0.6962656430612142,"gamma":0.07909170066336194,"theta":-0.0298719428382635,"vega":0.026183459209830864,"rho":-0.009231514386213476,"breakevenPct":9.47318772731859},{"delta":0.45,"premium":1.7061156053717386,"strike":24.638906174506687,"iv":0.6473889312340029,"gamma":0.08732246448242804,"theta":-0.028853845145087657,"vega":0.02723044158688341,"rho":-0.010362836678182077,"breakevenPct":7.491768579528244},{"delta":0.5,"premium":2.0648731274839496,"strike":25.348517273005196,"iv":0.626097462549679,"gamma":0.08935340874350352,"theta":-0.027756313054111893,"vega":0.027207520635891165,"rho":-0.011634971475799621,"breakevenPct":6.076465730047409},{"delta":0.55,"premium":2.6457352491592787,"strike":26.112809538367472,"iv":0.6377147049831856,"gamma":0.08398807704066034,"theta":-0.026564017120146742,"vega":0.025908223784775298,"rho":-0.013075093122261516,"breakevenPct":5.336529692584941},{"delta":0.6,"premium":3.2265973708346065,"strike":26.877101803729747,"iv":0.6493319474166921,"gamma":0.07862274533781718,"theta":-0.025371721186181598,"vega":0.02460892693365943,"rho":-0.014515214768723408,"breakevenPct":4.596593655122474},{"delta":0.65,"premium":3.8074594925099357,"strike":27.64139406909202,"iv":0.6609491898501987,"gamma":0.07325741363497401,"theta":-0.024179425252216447,"vega":0.023309630082543564,"rho":-0.015955336415185303,"breakevenPct":3.8566576176600056},{"delta":0.7,"premium":4.388321614185264,"strike":28.405686334454295,"iv":0.6725664322837053,"gamma":0.06789208193213085,"theta":-0.022987129318251302,"vega":0.0220103332314277,"rho":-0.017395458061647197,"breakevenPct":3.1167215801975385},{"delta":0.75,"premium":4.969183735860593,"strike":29.16997859981657,"iv":0.6841836747172119,"gamma":0.06252675022928769,"theta":-0.02179483338428615,"vega":0.020711036380311833,"rho":-0.01883557970810909,"breakevenPct":2.37678554273507},{"delta":0.8,"premium":5.550045857535922,"strike":29.934270865178846,"iv":0.6958009171507185,"gamma":0.05716141852644451,"theta":-0.020602537450321003,"vega":0.019411739529195966,"rho":-0.020275701354570987,"breakevenPct":1.6368495052726013}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}