{"symbol":"HNDL","url":"https://intraalpha.com/companies/HNDL","capturedAt":"2026-10-22T20:46:42.518Z","state":"partial","quote":{"symbol":"HNDL","last_price":21.95,"prev_close":21.8934,"regular_close":21.95,"change":0.0566,"change_pct":0.2585,"regular_change":0.0566,"regular_change_pct":0.2585,"extended_change":0,"extended_change_pct":0,"bid":21.88,"ask":22,"bid_size":100,"ask_size":2000,"volume":100726,"vwap":21.875839,"open":21.82,"high":21.95,"low":21.82,"close":21.95,"trade_count":560,"last_trade_at":"2026-10-22T20:00:00.454863139Z","last_quote_at":"2026-10-22T20:00:02.059018507Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:38.391324768-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.435Z","bars":[{"c":21.7872,"h":21.7872,"l":21.7872,"n":1,"o":21.7872,"t":"2026-10-15T13:05:00Z","v":4500,"vw":21.7872},{"c":21.775,"h":21.839,"l":21.77,"n":58,"o":21.82,"t":"2026-10-15T13:30:00Z","v":13119,"vw":21.814393},{"c":21.798,"h":21.8,"l":21.75,"n":25,"o":21.76,"t":"2026-10-15T13:35:00Z","v":11869,"vw":21.763768},{"c":21.77,"h":21.81,"l":21.77,"n":15,"o":21.81,"t":"2026-10-15T13:40:00Z","v":8927,"vw":21.793477},{"c":21.78,"h":21.78,"l":21.765,"n":10,"o":21.765,"t":"2026-10-15T13:45:00Z","v":1569,"vw":21.767502},{"c":21.745,"h":21.745,"l":21.72,"n":7,"o":21.745,"t":"2026-10-15T13:50:00Z","v":1865,"vw":21.742865},{"c":21.7599,"h":21.76,"l":21.71,"n":17,"o":21.74,"t":"2026-10-15T13:55:00Z","v":56636,"vw":21.714097},{"c":21.75,"h":21.75,"l":21.74,"n":5,"o":21.74,"t":"2026-10-15T14:00:00Z","v":327,"vw":21.746667},{"c":21.77,"h":21.77,"l":21.75,"n":7,"o":21.75,"t":"2026-10-15T14:05:00Z","v":1138,"vw":21.768067},{"c":21.75,"h":21.75,"l":21.75,"n":4,"o":21.75,"t":"2026-10-15T14:10:00Z","v":462,"vw":21.75},{"c":21.77,"h":21.78,"l":21.71,"n":7,"o":21.78,"t":"2026-10-15T14:15:00Z","v":2930,"vw":21.73861},{"c":21.77,"h":21.77,"l":21.755,"n":8,"o":21.755,"t":"2026-10-15T14:25:00Z","v":530,"vw":21.75881},{"c":21.82,"h":21.82,"l":21.795,"n":6,"o":21.795,"t":"2026-10-15T14:35:00Z","v":382,"vw":21.80927},{"c":21.8,"h":21.82,"l":21.8,"n":5,"o":21.8,"t":"2026-10-15T14:40:00Z","v":7891,"vw":21.805897},{"c":21.7919,"h":21.8156,"l":21.7919,"n":5,"o":21.8156,"t":"2026-10-15T14:45:00Z","v":1230,"vw":21.797305},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-15T14:50:00Z","v":5000,"vw":21.8},{"c":21.795,"h":21.82,"l":21.782,"n":16,"o":21.815,"t":"2026-10-15T14:55:00Z","v":12479,"vw":21.814145},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-10-15T15:05:00Z","v":154,"vw":21.77},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-10-15T15:10:00Z","v":500,"vw":21.785},{"c":21.7966,"h":21.7966,"l":21.7966,"n":1,"o":21.7966,"t":"2026-10-15T15:20:00Z","v":877,"vw":21.7966},{"c":21.79,"h":21.8,"l":21.79,"n":10,"o":21.8,"t":"2026-10-15T15:25:00Z","v":1150,"vw":21.7975},{"c":21.8,"h":21.8,"l":21.795,"n":3,"o":21.795,"t":"2026-10-15T15:30:00Z","v":430,"vw":21.797326},{"c":21.801,"h":21.801,"l":21.7701,"n":9,"o":21.79,"t":"2026-10-15T15:35:00Z","v":2535,"vw":21.774006},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-15T15:40:00Z","v":2001,"vw":21.79},{"c":21.801,"h":21.801,"l":21.801,"n":1,"o":21.801,"t":"2026-10-15T15:50:00Z","v":229,"vw":21.801},{"c":21.7885,"h":21.8099,"l":21.76,"n":6,"o":21.8099,"t":"2026-10-15T15:55:00Z","v":1030,"vw":21.780818},{"c":21.7885,"h":21.7885,"l":21.77,"n":3,"o":21.77,"t":"2026-10-15T16:00:00Z","v":330,"vw":21.775623},{"c":21.77,"h":21.77,"l":21.77,"n":4,"o":21.77,"t":"2026-10-15T16:05:00Z","v":710,"vw":21.77},{"c":21.765,"h":21.78,"l":21.765,"n":5,"o":21.77,"t":"2026-10-15T16:10:00Z","v":3723,"vw":21.773579},{"c":21.7887,"h":21.7887,"l":21.7887,"n":1,"o":21.7887,"t":"2026-10-15T16:20:00Z","v":458,"vw":21.7887},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-10-15T16:25:00Z","v":551,"vw":21.78},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-15T16:30:00Z","v":455,"vw":21.77},{"c":21.8083,"h":21.8083,"l":21.8083,"n":1,"o":21.8083,"t":"2026-10-15T16:35:00Z","v":500,"vw":21.8083},{"c":21.769,"h":21.769,"l":21.769,"n":3,"o":21.769,"t":"2026-10-15T16:40:00Z","v":927,"vw":21.769},{"c":21.78,"h":21.78,"l":21.78,"n":7,"o":21.78,"t":"2026-10-15T16:50:00Z","v":319,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-10-15T16:55:00Z","v":2072,"vw":21.78},{"c":21.775,"h":21.775,"l":21.775,"n":6,"o":21.775,"t":"2026-10-15T17:00:00Z","v":463,"vw":21.775},{"c":21.7999,"h":21.7999,"l":21.7999,"n":2,"o":21.7999,"t":"2026-10-15T17:05:00Z","v":1056,"vw":21.7999},{"c":21.78,"h":21.8,"l":21.78,"n":5,"o":21.8,"t":"2026-10-15T17:10:00Z","v":1431,"vw":21.794599},{"c":21.8,"h":21.8,"l":21.79,"n":7,"o":21.79,"t":"2026-10-15T17:15:00Z","v":947,"vw":21.79609},{"c":21.805,"h":21.805,"l":21.805,"n":2,"o":21.805,"t":"2026-10-15T17:20:00Z","v":780,"vw":21.805},{"c":21.81,"h":21.81,"l":21.81,"n":4,"o":21.81,"t":"2026-10-15T17:40:00Z","v":223,"vw":21.81},{"c":21.81,"h":21.81,"l":21.81,"n":4,"o":21.81,"t":"2026-10-15T18:00:00Z","v":1047,"vw":21.81},{"c":21.8187,"h":21.8187,"l":21.8187,"n":3,"o":21.8187,"t":"2026-10-15T18:05:00Z","v":1153,"vw":21.8187},{"c":21.8099,"h":21.8099,"l":21.8099,"n":2,"o":21.8099,"t":"2026-10-15T18:20:00Z","v":4586,"vw":21.8099},{"c":21.8048,"h":21.8048,"l":21.8048,"n":4,"o":21.8048,"t":"2026-10-15T18:25:00Z","v":109,"vw":21.8048},{"c":21.8,"h":21.813,"l":21.8,"n":21,"o":21.81,"t":"2026-10-15T18:30:00Z","v":2669,"vw":21.810754},{"c":21.8,"h":21.805,"l":21.8,"n":6,"o":21.8,"t":"2026-10-15T18:35:00Z","v":832,"vw":21.803551},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-15T18:40:00Z","v":105,"vw":21.8},{"c":21.8048,"h":21.8048,"l":21.8048,"n":2,"o":21.8048,"t":"2026-10-15T19:00:00Z","v":151,"vw":21.8048},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-10-15T19:05:00Z","v":3448,"vw":21.82},{"c":21.81,"h":21.81,"l":21.81,"n":3,"o":21.81,"t":"2026-10-15T19:10:00Z","v":775,"vw":21.81},{"c":21.82,"h":21.82,"l":21.82,"n":5,"o":21.82,"t":"2026-10-15T19:20:00Z","v":478,"vw":21.82},{"c":21.83,"h":21.83,"l":21.83,"n":5,"o":21.83,"t":"2026-10-15T19:25:00Z","v":705,"vw":21.83},{"c":21.82,"h":21.82,"l":21.815,"n":24,"o":21.815,"t":"2026-10-15T19:30:00Z","v":6153,"vw":21.817577},{"c":21.82,"h":21.83,"l":21.82,"n":6,"o":21.82,"t":"2026-10-15T19:35:00Z","v":1855,"vw":21.824728},{"c":21.8299,"h":21.8299,"l":21.8297,"n":5,"o":21.8297,"t":"2026-10-15T19:40:00Z","v":2642,"vw":21.829718},{"c":21.82,"h":21.83,"l":21.82,"n":9,"o":21.83,"t":"2026-10-15T19:50:00Z","v":704,"vw":21.822662},{"c":21.84,"h":21.84,"l":21.82,"n":23,"o":21.82,"t":"2026-10-15T19:55:00Z","v":7776,"vw":21.828728},{"c":21.84,"h":21.84,"l":21.837,"n":14,"o":21.84,"t":"2026-10-15T20:00:00Z","v":786,"vw":21.839226},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-16T12:15:00Z","v":100,"vw":21.99},{"c":21.815,"h":21.96,"l":21.8,"n":81,"o":21.96,"t":"2026-10-16T13:30:00Z","v":28344,"vw":21.920296},{"c":21.8096,"h":21.82,"l":21.8096,"n":11,"o":21.82,"t":"2026-10-16T13:35:00Z","v":699,"vw":21.814681},{"c":21.83,"h":21.83,"l":21.83,"n":24,"o":21.83,"t":"2026-10-16T13:40:00Z","v":3062,"vw":21.83},{"c":21.83,"h":21.8883,"l":21.83,"n":29,"o":21.8742,"t":"2026-10-16T13:50:00Z","v":4849,"vw":21.874875},{"c":21.86,"h":21.88,"l":21.86,"n":9,"o":21.86,"t":"2026-10-16T13:55:00Z","v":2551,"vw":21.860787},{"c":21.885,"h":21.91,"l":21.885,"n":8,"o":21.9,"t":"2026-10-16T14:00:00Z","v":1582,"vw":21.890359},{"c":21.8968,"h":21.9189,"l":21.885,"n":20,"o":21.89,"t":"2026-10-16T14:05:00Z","v":2209,"vw":21.902078},{"c":21.88,"h":21.88,"l":21.88,"n":3,"o":21.88,"t":"2026-10-16T14:10:00Z","v":251,"vw":21.88},{"c":21.8468,"h":21.8468,"l":21.8468,"n":3,"o":21.8468,"t":"2026-10-16T14:20:00Z","v":191,"vw":21.8468},{"c":21.9,"h":21.9,"l":21.885,"n":7,"o":21.89,"t":"2026-10-16T14:30:00Z","v":2424,"vw":21.886492},{"c":21.9,"h":21.9,"l":21.895,"n":7,"o":21.8995,"t":"2026-10-16T14:35:00Z","v":28122,"vw":21.898704},{"c":21.89,"h":21.89,"l":21.8887,"n":3,"o":21.8887,"t":"2026-10-16T14:40:00Z","v":301,"vw":21.889133},{"c":21.88,"h":21.89,"l":21.88,"n":3,"o":21.89,"t":"2026-10-16T14:45:00Z","v":278,"vw":21.884946},{"c":21.9,"h":21.9,"l":21.8801,"n":14,"o":21.9,"t":"2026-10-16T14:50:00Z","v":6131,"vw":21.898638},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-16T14:55:00Z","v":100,"vw":21.89},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-16T15:00:00Z","v":126,"vw":21.9},{"c":21.89,"h":21.89,"l":21.885,"n":3,"o":21.89,"t":"2026-10-16T15:05:00Z","v":1180,"vw":21.886695},{"c":21.89,"h":21.895,"l":21.89,"n":8,"o":21.895,"t":"2026-10-16T15:10:00Z","v":1788,"vw":21.892353},{"c":21.89,"h":21.89,"l":21.89,"n":5,"o":21.89,"t":"2026-10-16T15:15:00Z","v":335,"vw":21.89},{"c":21.87,"h":21.89,"l":21.87,"n":8,"o":21.89,"t":"2026-10-16T15:20:00Z","v":1371,"vw":21.881561},{"c":21.86,"h":21.86,"l":21.86,"n":4,"o":21.86,"t":"2026-10-16T15:25:00Z","v":868,"vw":21.86},{"c":21.875,"h":21.879,"l":21.865,"n":17,"o":21.865,"t":"2026-10-16T15:30:00Z","v":6222,"vw":21.874691},{"c":21.865,"h":21.865,"l":21.865,"n":2,"o":21.865,"t":"2026-10-16T15:40:00Z","v":101,"vw":21.865},{"c":21.87,"h":21.87,"l":21.86,"n":11,"o":21.86,"t":"2026-10-16T15:45:00Z","v":927,"vw":21.867357},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-16T15:50:00Z","v":200,"vw":21.86},{"c":21.85,"h":21.86,"l":21.85,"n":7,"o":21.86,"t":"2026-10-16T15:55:00Z","v":645,"vw":21.854557},{"c":21.84,"h":21.8411,"l":21.84,"n":6,"o":21.8411,"t":"2026-10-16T16:00:00Z","v":648,"vw":21.84023},{"c":21.82,"h":21.83,"l":21.82,"n":5,"o":21.83,"t":"2026-10-16T16:05:00Z","v":574,"vw":21.823789},{"c":21.825,"h":21.83,"l":21.825,"n":6,"o":21.83,"t":"2026-10-16T16:10:00Z","v":711,"vw":21.827081},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-16T16:15:00Z","v":105,"vw":21.82},{"c":21.82,"h":21.82,"l":21.8,"n":6,"o":21.8,"t":"2026-10-16T16:20:00Z","v":704,"vw":21.806079},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-16T16:25:00Z","v":100,"vw":21.81},{"c":21.8,"h":21.81,"l":21.8,"n":36,"o":21.805,"t":"2026-10-16T16:30:00Z","v":5089,"vw":21.806083},{"c":21.795,"h":21.8,"l":21.795,"n":6,"o":21.8,"t":"2026-10-16T16:40:00Z","v":334,"vw":21.7975},{"c":21.79,"h":21.79,"l":21.79,"n":23,"o":21.79,"t":"2026-10-16T16:45:00Z","v":677,"vw":21.79},{"c":21.7701,"h":21.7701,"l":21.7701,"n":4,"o":21.7701,"t":"2026-10-16T16:50:00Z","v":1101,"vw":21.7701},{"c":21.77,"h":21.785,"l":21.76,"n":29,"o":21.785,"t":"2026-10-16T17:00:00Z","v":8323,"vw":21.762359},{"c":21.77,"h":21.77,"l":21.77,"n":24,"o":21.77,"t":"2026-10-16T17:05:00Z","v":1130,"vw":21.77},{"c":21.76,"h":21.76,"l":21.76,"n":16,"o":21.76,"t":"2026-10-16T17:10:00Z","v":650,"vw":21.76},{"c":21.76,"h":21.76,"l":21.76,"n":29,"o":21.76,"t":"2026-10-16T17:15:00Z","v":1299,"vw":21.76},{"c":21.77,"h":21.77,"l":21.75,"n":13,"o":21.75,"t":"2026-10-16T17:20:00Z","v":652,"vw":21.758},{"c":21.77,"h":21.77,"l":21.77,"n":9,"o":21.77,"t":"2026-10-16T17:25:00Z","v":210,"vw":21.77},{"c":21.78,"h":21.78,"l":21.78,"n":13,"o":21.78,"t":"2026-10-16T17:30:00Z","v":222,"vw":21.78},{"c":21.8119,"h":21.8119,"l":21.8119,"n":5,"o":21.8119,"t":"2026-10-16T17:40:00Z","v":205,"vw":21.8119},{"c":21.79,"h":21.79,"l":21.79,"n":13,"o":21.79,"t":"2026-10-16T17:50:00Z","v":191,"vw":21.79},{"c":21.78,"h":21.78,"l":21.78,"n":19,"o":21.78,"t":"2026-10-16T17:55:00Z","v":677,"vw":21.78},{"c":21.78,"h":21.78,"l":21.77,"n":18,"o":21.77,"t":"2026-10-16T18:00:00Z","v":395,"vw":21.77422},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-10-16T18:10:00Z","v":157,"vw":21.77},{"c":21.7672,"h":21.7672,"l":21.7672,"n":7,"o":21.7672,"t":"2026-10-16T18:25:00Z","v":495,"vw":21.7672},{"c":21.75,"h":21.75,"l":21.75,"n":20,"o":21.75,"t":"2026-10-16T18:30:00Z","v":2195,"vw":21.75},{"c":21.755,"h":21.755,"l":21.7401,"n":4,"o":21.7401,"t":"2026-10-16T18:35:00Z","v":418,"vw":21.750194},{"c":21.76,"h":21.76,"l":21.76,"n":13,"o":21.76,"t":"2026-10-16T18:45:00Z","v":352,"vw":21.76},{"c":21.755,"h":21.755,"l":21.755,"n":2,"o":21.755,"t":"2026-10-16T18:55:00Z","v":635,"vw":21.755},{"c":21.7693,"h":21.7693,"l":21.7693,"n":1,"o":21.7693,"t":"2026-10-16T19:00:00Z","v":1080,"vw":21.7693},{"c":21.77,"h":21.77,"l":21.77,"n":5,"o":21.77,"t":"2026-10-16T19:05:00Z","v":426,"vw":21.77},{"c":21.78,"h":21.78,"l":21.7487,"n":17,"o":21.7487,"t":"2026-10-16T19:10:00Z","v":7794,"vw":21.752483},{"c":21.7625,"h":21.7625,"l":21.7625,"n":6,"o":21.7625,"t":"2026-10-16T19:20:00Z","v":261,"vw":21.7625},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-16T19:25:00Z","v":214,"vw":21.79},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-16T19:30:00Z","v":200,"vw":21.78},{"c":21.775,"h":21.775,"l":21.775,"n":3,"o":21.775,"t":"2026-10-16T19:35:00Z","v":250,"vw":21.775},{"c":21.77,"h":21.78,"l":21.77,"n":7,"o":21.78,"t":"2026-10-16T19:40:00Z","v":425,"vw":21.7775},{"c":21.79,"h":21.79,"l":21.775,"n":14,"o":21.7899,"t":"2026-10-16T19:45:00Z","v":1514,"vw":21.782345},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-16T19:50:00Z","v":272,"vw":21.79},{"c":21.78,"h":21.795,"l":21.78,"n":3,"o":21.795,"t":"2026-10-16T19:55:00Z","v":399,"vw":21.786667},{"c":21.82,"h":21.82,"l":21.82,"n":9,"o":21.82,"t":"2026-10-16T20:00:00Z","v":646,"vw":21.82},{"c":21.7814,"h":21.7814,"l":21.7814,"n":1,"o":21.7814,"t":"2026-10-19T12:30:00Z","v":1000,"vw":21.7814},{"c":21.86,"h":21.88,"l":21.82,"n":32,"o":21.88,"t":"2026-10-19T13:30:00Z","v":7997,"vw":21.85875},{"c":21.815,"h":21.815,"l":21.8,"n":3,"o":21.8,"t":"2026-10-19T13:35:00Z","v":470,"vw":21.805},{"c":21.8,"h":21.8,"l":21.8,"n":4,"o":21.8,"t":"2026-10-19T13:40:00Z","v":665,"vw":21.8},{"c":21.8,"h":21.8,"l":21.8,"n":8,"o":21.8,"t":"2026-10-19T13:45:00Z","v":303,"vw":21.8},{"c":21.785,"h":21.79,"l":21.785,"n":7,"o":21.79,"t":"2026-10-19T13:50:00Z","v":1248,"vw":21.787005},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-10-19T13:55:00Z","v":111,"vw":21.77},{"c":21.77,"h":21.79,"l":21.77,"n":11,"o":21.78,"t":"2026-10-19T14:00:00Z","v":1527,"vw":21.772},{"c":21.79,"h":21.79,"l":21.79,"n":4,"o":21.79,"t":"2026-10-19T14:05:00Z","v":160,"vw":21.79},{"c":21.782,"h":21.782,"l":21.782,"n":1,"o":21.782,"t":"2026-10-19T14:10:00Z","v":643,"vw":21.782},{"c":21.8,"h":21.8,"l":21.795,"n":4,"o":21.795,"t":"2026-10-19T14:15:00Z","v":300,"vw":21.796786},{"c":21.79,"h":21.8099,"l":21.79,"n":5,"o":21.8099,"t":"2026-10-19T14:20:00Z","v":685,"vw":21.795387},{"c":21.79,"h":21.7901,"l":21.78,"n":15,"o":21.7901,"t":"2026-10-19T14:25:00Z","v":9484,"vw":21.780604},{"c":21.75,"h":21.7728,"l":21.75,"n":27,"o":21.76,"t":"2026-10-19T14:30:00Z","v":3832,"vw":21.756415},{"c":21.725,"h":21.725,"l":21.725,"n":3,"o":21.725,"t":"2026-10-19T14:50:00Z","v":167,"vw":21.725},{"c":21.725,"h":21.73,"l":21.725,"n":5,"o":21.73,"t":"2026-10-19T14:55:00Z","v":362,"vw":21.726514},{"c":21.73,"h":21.7404,"l":21.73,"n":6,"o":21.7404,"t":"2026-10-19T15:05:00Z","v":482,"vw":21.734969},{"c":21.75,"h":21.75,"l":21.75,"n":11,"o":21.75,"t":"2026-10-19T15:10:00Z","v":629,"vw":21.75},{"c":21.745,"h":21.745,"l":21.745,"n":1,"o":21.745,"t":"2026-10-19T15:15:00Z","v":365,"vw":21.745},{"c":21.7799,"h":21.7799,"l":21.7799,"n":1,"o":21.7799,"t":"2026-10-19T15:20:00Z","v":3000,"vw":21.7799},{"c":21.765,"h":21.765,"l":21.765,"n":4,"o":21.765,"t":"2026-10-19T15:30:00Z","v":2510,"vw":21.765},{"c":21.78,"h":21.78,"l":21.765,"n":6,"o":21.765,"t":"2026-10-19T15:35:00Z","v":18101,"vw":21.779577},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-19T15:45:00Z","v":697,"vw":21.77},{"c":21.7401,"h":21.7401,"l":21.7401,"n":17,"o":21.7401,"t":"2026-10-19T15:55:00Z","v":1513,"vw":21.7401},{"c":21.735,"h":21.75,"l":21.735,"n":14,"o":21.735,"t":"2026-10-19T16:05:00Z","v":2110,"vw":21.7475},{"c":21.76,"h":21.76,"l":21.7101,"n":8,"o":21.735,"t":"2026-10-19T16:10:00Z","v":630,"vw":21.734307},{"c":21.735,"h":21.735,"l":21.735,"n":3,"o":21.735,"t":"2026-10-19T16:15:00Z","v":104,"vw":21.735},{"c":21.725,"h":21.725,"l":21.72,"n":3,"o":21.72,"t":"2026-10-19T17:00:00Z","v":627,"vw":21.7208},{"c":21.7,"h":21.7221,"l":21.7,"n":16,"o":21.7221,"t":"2026-10-19T17:05:00Z","v":6479,"vw":21.719573},{"c":21.7299,"h":21.7299,"l":21.715,"n":7,"o":21.715,"t":"2026-10-19T17:10:00Z","v":1139,"vw":21.728545},{"c":21.715,"h":21.715,"l":21.715,"n":1,"o":21.715,"t":"2026-10-19T17:15:00Z","v":100,"vw":21.715},{"c":21.73,"h":21.73,"l":21.7299,"n":4,"o":21.7299,"t":"2026-10-19T17:20:00Z","v":625,"vw":21.729918},{"c":21.7391,"h":21.7391,"l":21.7391,"n":1,"o":21.7391,"t":"2026-10-19T17:30:00Z","v":100,"vw":21.7391},{"c":21.7201,"h":21.7201,"l":21.7201,"n":1,"o":21.7201,"t":"2026-10-19T17:40:00Z","v":2000,"vw":21.7201},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-19T17:50:00Z","v":2300,"vw":21.71},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-19T18:00:00Z","v":836,"vw":21.74},{"c":21.725,"h":21.725,"l":21.725,"n":3,"o":21.725,"t":"2026-10-19T18:05:00Z","v":1203,"vw":21.725},{"c":21.74,"h":21.74,"l":21.725,"n":2,"o":21.725,"t":"2026-10-19T18:10:00Z","v":501,"vw":21.737006},{"c":21.725,"h":21.74,"l":21.72,"n":23,"o":21.73,"t":"2026-10-19T18:15:00Z","v":20100,"vw":21.721224},{"c":21.725,"h":21.73,"l":21.725,"n":7,"o":21.73,"t":"2026-10-19T18:20:00Z","v":2934,"vw":21.725879},{"c":21.73,"h":21.73,"l":21.73,"n":6,"o":21.73,"t":"2026-10-19T19:05:00Z","v":278,"vw":21.73},{"c":21.73,"h":21.73,"l":21.73,"n":9,"o":21.73,"t":"2026-10-19T19:20:00Z","v":5283,"vw":21.73},{"c":21.73,"h":21.73,"l":21.73,"n":4,"o":21.73,"t":"2026-10-19T19:35:00Z","v":248,"vw":21.73},{"c":21.725,"h":21.725,"l":21.725,"n":4,"o":21.725,"t":"2026-10-19T19:40:00Z","v":369,"vw":21.725},{"c":21.73,"h":21.73,"l":21.73,"n":3,"o":21.73,"t":"2026-10-19T19:45:00Z","v":122,"vw":21.73},{"c":21.71,"h":21.715,"l":21.71,"n":11,"o":21.7124,"t":"2026-10-19T19:55:00Z","v":1292,"vw":21.711607},{"c":21.768,"h":21.768,"l":21.71,"n":13,"o":21.71,"t":"2026-10-19T21:00:00Z","v":390,"vw":21.739},{"c":21.755,"h":21.86,"l":21.72,"n":33,"o":21.72,"t":"2026-10-20T13:30:00Z","v":3772,"vw":21.748193},{"c":21.765,"h":21.765,"l":21.76,"n":6,"o":21.76,"t":"2026-10-20T13:35:00Z","v":1129,"vw":21.760495},{"c":21.77,"h":21.78,"l":21.764,"n":5,"o":21.764,"t":"2026-10-20T13:40:00Z","v":2463,"vw":21.768914},{"c":21.77,"h":21.77,"l":21.77,"n":3,"o":21.77,"t":"2026-10-20T13:45:00Z","v":594,"vw":21.77},{"c":21.76,"h":21.8033,"l":21.76,"n":11,"o":21.78,"t":"2026-10-20T13:50:00Z","v":2239,"vw":21.780915},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-20T13:55:00Z","v":801,"vw":21.79},{"c":21.7813,"h":21.8,"l":21.7813,"n":4,"o":21.8,"t":"2026-10-20T14:00:00Z","v":2000,"vw":21.785975},{"c":21.805,"h":21.805,"l":21.805,"n":6,"o":21.805,"t":"2026-10-20T14:05:00Z","v":5369,"vw":21.805},{"c":21.83,"h":21.84,"l":21.815,"n":11,"o":21.815,"t":"2026-10-20T14:15:00Z","v":8933,"vw":21.838986},{"c":21.84,"h":21.855,"l":21.84,"n":5,"o":21.855,"t":"2026-10-20T14:20:00Z","v":5386,"vw":21.854058},{"c":21.89,"h":21.89,"l":21.87,"n":3,"o":21.87,"t":"2026-10-20T14:25:00Z","v":5229,"vw":21.887341},{"c":21.8899,"h":21.8899,"l":21.865,"n":6,"o":21.872,"t":"2026-10-20T14:35:00Z","v":4708,"vw":21.88685},{"c":21.87,"h":21.88,"l":21.87,"n":3,"o":21.88,"t":"2026-10-20T14:40:00Z","v":572,"vw":21.873007},{"c":21.865,"h":21.865,"l":21.865,"n":1,"o":21.865,"t":"2026-10-20T14:50:00Z","v":150,"vw":21.865},{"c":21.8637,"h":21.8637,"l":21.8637,"n":1,"o":21.8637,"t":"2026-10-20T14:55:00Z","v":500,"vw":21.8637},{"c":21.8638,"h":21.87,"l":21.8638,"n":2,"o":21.87,"t":"2026-10-20T15:00:00Z","v":300,"vw":21.865867},{"c":21.86,"h":21.86,"l":21.86,"n":3,"o":21.86,"t":"2026-10-20T15:05:00Z","v":1033,"vw":21.86},{"c":21.8319,"h":21.84,"l":21.8319,"n":7,"o":21.84,"t":"2026-10-20T15:15:00Z","v":2113,"vw":21.836563},{"c":21.84,"h":21.8648,"l":21.84,"n":2,"o":21.8648,"t":"2026-10-20T15:20:00Z","v":429,"vw":21.853238},{"c":21.85,"h":21.85,"l":21.84,"n":7,"o":21.84,"t":"2026-10-20T15:25:00Z","v":4205,"vw":21.845902},{"c":21.845,"h":21.845,"l":21.84,"n":6,"o":21.84,"t":"2026-10-20T15:40:00Z","v":558,"vw":21.841222},{"c":21.84,"h":21.8499,"l":21.835,"n":7,"o":21.8499,"t":"2026-10-20T15:50:00Z","v":1236,"vw":21.837834},{"c":21.8399,"h":21.84,"l":21.8399,"n":2,"o":21.84,"t":"2026-10-20T16:00:00Z","v":403,"vw":21.839926},{"c":21.8362,"h":21.8362,"l":21.83,"n":6,"o":21.83,"t":"2026-10-20T16:05:00Z","v":529,"vw":21.831503},{"c":21.8,"h":21.8373,"l":21.8,"n":3,"o":21.8373,"t":"2026-10-20T16:10:00Z","v":673,"vw":21.831749},{"c":21.81,"h":21.817,"l":21.81,"n":2,"o":21.817,"t":"2026-10-20T16:15:00Z","v":1145,"vw":21.816114},{"c":21.82,"h":21.822,"l":21.82,"n":7,"o":21.822,"t":"2026-10-20T16:30:00Z","v":1156,"vw":21.821818},{"c":21.8175,"h":21.8175,"l":21.81,"n":3,"o":21.81,"t":"2026-10-20T16:45:00Z","v":802,"vw":21.816126},{"c":21.81,"h":21.8208,"l":21.81,"n":32,"o":21.8208,"t":"2026-10-20T16:50:00Z","v":749,"vw":21.81229},{"c":21.8,"h":21.805,"l":21.8,"n":4,"o":21.805,"t":"2026-10-20T17:00:00Z","v":7687,"vw":21.801951},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-20T17:05:00Z","v":200,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-20T17:15:00Z","v":138,"vw":21.82},{"c":21.79,"h":21.81,"l":21.79,"n":3,"o":21.81,"t":"2026-10-20T17:20:00Z","v":2249,"vw":21.792224},{"c":21.81,"h":21.81,"l":21.81,"n":3,"o":21.81,"t":"2026-10-20T17:25:00Z","v":3109,"vw":21.81},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-20T17:30:00Z","v":618,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-10-20T17:40:00Z","v":163,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-10-20T18:05:00Z","v":1059,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-10-20T18:15:00Z","v":1603,"vw":21.82},{"c":21.8035,"h":21.822,"l":21.8035,"n":5,"o":21.822,"t":"2026-10-20T18:20:00Z","v":811,"vw":21.815063},{"c":21.7915,"h":21.7915,"l":21.7915,"n":5,"o":21.7915,"t":"2026-10-20T18:25:00Z","v":1044,"vw":21.7915},{"c":21.81,"h":21.81,"l":21.81,"n":2,"o":21.81,"t":"2026-10-20T18:40:00Z","v":393,"vw":21.81},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-20T18:45:00Z","v":240,"vw":21.79},{"c":21.805,"h":21.805,"l":21.805,"n":4,"o":21.805,"t":"2026-10-20T18:50:00Z","v":1180,"vw":21.805},{"c":21.815,"h":21.815,"l":21.815,"n":4,"o":21.815,"t":"2026-10-20T18:55:00Z","v":652,"vw":21.815},{"c":21.8241,"h":21.8241,"l":21.8241,"n":1,"o":21.8241,"t":"2026-10-20T19:05:00Z","v":100,"vw":21.8241},{"c":21.82,"h":21.83,"l":21.8101,"n":37,"o":21.8101,"t":"2026-10-20T19:15:00Z","v":4035,"vw":21.818216},{"c":21.82,"h":21.82,"l":21.81,"n":6,"o":21.81,"t":"2026-10-20T19:20:00Z","v":2292,"vw":21.818324},{"c":21.8272,"h":21.83,"l":21.82,"n":14,"o":21.82,"t":"2026-10-20T19:25:00Z","v":3419,"vw":21.827485},{"c":21.82,"h":21.83,"l":21.82,"n":6,"o":21.83,"t":"2026-10-20T19:50:00Z","v":1387,"vw":21.825},{"c":21.83,"h":21.83,"l":21.81,"n":11,"o":21.81,"t":"2026-10-20T19:55:00Z","v":1100,"vw":21.817952},{"c":21.79,"h":21.79,"l":21.7,"n":4,"o":21.7,"t":"2026-10-21T11:00:00Z","v":273,"vw":21.751207},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-21T11:25:00Z","v":110,"vw":21.7},{"c":21.8855,"h":21.8855,"l":21.86,"n":17,"o":21.86,"t":"2026-10-21T13:30:00Z","v":1849,"vw":21.862146},{"c":21.8816,"h":21.8899,"l":21.86,"n":6,"o":21.8899,"t":"2026-10-21T13:35:00Z","v":880,"vw":21.881993},{"c":21.8776,"h":21.889,"l":21.8776,"n":4,"o":21.889,"t":"2026-10-21T13:40:00Z","v":924,"vw":21.880092},{"c":21.89,"h":21.89,"l":21.89,"n":5,"o":21.89,"t":"2026-10-21T13:45:00Z","v":151,"vw":21.89},{"c":21.895,"h":21.91,"l":21.895,"n":6,"o":21.91,"t":"2026-10-21T13:50:00Z","v":435,"vw":21.905931},{"c":21.9,"h":21.91,"l":21.9,"n":10,"o":21.91,"t":"2026-10-21T13:55:00Z","v":3734,"vw":21.909448},{"c":21.84,"h":21.84,"l":21.84,"n":4,"o":21.84,"t":"2026-10-21T14:10:00Z","v":917,"vw":21.84},{"c":21.86,"h":21.86,"l":21.86,"n":5,"o":21.86,"t":"2026-10-21T14:15:00Z","v":204,"vw":21.86},{"c":21.87,"h":21.87,"l":21.87,"n":4,"o":21.87,"t":"2026-10-21T14:20:00Z","v":172,"vw":21.87},{"c":21.875,"h":21.875,"l":21.875,"n":4,"o":21.875,"t":"2026-10-21T14:30:00Z","v":547,"vw":21.875},{"c":21.88,"h":21.88,"l":21.87,"n":4,"o":21.87,"t":"2026-10-21T14:35:00Z","v":919,"vw":21.871105},{"c":21.8548,"h":21.865,"l":21.8548,"n":3,"o":21.865,"t":"2026-10-21T15:00:00Z","v":475,"vw":21.859095},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-21T15:10:00Z","v":109,"vw":21.87},{"c":21.89,"h":21.89,"l":21.86,"n":16,"o":21.86,"t":"2026-10-21T15:25:00Z","v":2637,"vw":21.875708},{"c":21.89,"h":21.89,"l":21.89,"n":7,"o":21.89,"t":"2026-10-21T15:30:00Z","v":236,"vw":21.89},{"c":21.9024,"h":21.91,"l":21.895,"n":7,"o":21.895,"t":"2026-10-21T15:50:00Z","v":11147,"vw":21.902499},{"c":21.8853,"h":21.8853,"l":21.8853,"n":4,"o":21.8853,"t":"2026-10-21T15:55:00Z","v":119,"vw":21.8853},{"c":21.895,"h":21.8951,"l":21.895,"n":2,"o":21.8951,"t":"2026-10-21T16:05:00Z","v":723,"vw":21.895075},{"c":21.905,"h":21.91,"l":21.905,"n":4,"o":21.91,"t":"2026-10-21T16:25:00Z","v":430,"vw":21.9075},{"c":21.92,"h":21.92,"l":21.92,"n":13,"o":21.92,"t":"2026-10-21T16:35:00Z","v":632,"vw":21.92},{"c":21.92,"h":21.92,"l":21.9185,"n":6,"o":21.92,"t":"2026-10-21T16:40:00Z","v":1523,"vw":21.9192},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-21T16:45:00Z","v":140,"vw":21.91},{"c":21.9283,"h":21.9283,"l":21.91,"n":11,"o":21.915,"t":"2026-10-21T16:55:00Z","v":743,"vw":21.916407},{"c":21.905,"h":21.905,"l":21.905,"n":1,"o":21.905,"t":"2026-10-21T17:05:00Z","v":8000,"vw":21.905},{"c":21.92,"h":21.92,"l":21.92,"n":7,"o":21.92,"t":"2026-10-21T17:15:00Z","v":747,"vw":21.92},{"c":21.9208,"h":21.925,"l":21.9208,"n":3,"o":21.925,"t":"2026-10-21T17:35:00Z","v":926,"vw":21.923956},{"c":21.925,"h":21.925,"l":21.925,"n":4,"o":21.925,"t":"2026-10-21T17:45:00Z","v":234,"vw":21.925},{"c":21.92,"h":21.925,"l":21.92,"n":20,"o":21.925,"t":"2026-10-21T17:50:00Z","v":2324,"vw":21.920889},{"c":21.915,"h":21.915,"l":21.915,"n":1,"o":21.915,"t":"2026-10-21T18:00:00Z","v":200,"vw":21.915},{"c":21.925,"h":21.925,"l":21.925,"n":1,"o":21.925,"t":"2026-10-21T18:10:00Z","v":100,"vw":21.925},{"c":21.925,"h":21.925,"l":21.925,"n":1,"o":21.925,"t":"2026-10-21T18:15:00Z","v":400,"vw":21.925},{"c":21.925,"h":21.925,"l":21.925,"n":2,"o":21.925,"t":"2026-10-21T18:25:00Z","v":304,"vw":21.925},{"c":21.925,"h":21.925,"l":21.925,"n":10,"o":21.925,"t":"2026-10-21T18:30:00Z","v":953,"vw":21.925},{"c":21.92,"h":21.92,"l":21.92,"n":2,"o":21.92,"t":"2026-10-21T18:35:00Z","v":520,"vw":21.92},{"c":21.926,"h":21.926,"l":21.9258,"n":5,"o":21.9258,"t":"2026-10-21T18:40:00Z","v":2822,"vw":21.925881},{"c":21.905,"h":21.92,"l":21.905,"n":9,"o":21.92,"t":"2026-10-21T18:45:00Z","v":631,"vw":21.913523},{"c":21.895,"h":21.9001,"l":21.895,"n":3,"o":21.9001,"t":"2026-10-21T18:50:00Z","v":488,"vw":21.898665},{"c":21.87,"h":21.88,"l":21.8602,"n":12,"o":21.88,"t":"2026-10-21T18:55:00Z","v":5047,"vw":21.87152},{"c":21.85,"h":21.88,"l":21.85,"n":22,"o":21.88,"t":"2026-10-21T19:00:00Z","v":1630,"vw":21.863562},{"c":21.87,"h":21.87,"l":21.86,"n":9,"o":21.86,"t":"2026-10-21T19:05:00Z","v":534,"vw":21.862},{"c":21.885,"h":21.885,"l":21.85,"n":14,"o":21.85,"t":"2026-10-21T19:15:00Z","v":10594,"vw":21.882462},{"c":21.8799,"h":21.88,"l":21.8799,"n":2,"o":21.88,"t":"2026-10-21T19:20:00Z","v":200,"vw":21.87995},{"c":21.8935,"h":21.8935,"l":21.8935,"n":2,"o":21.8935,"t":"2026-10-21T19:30:00Z","v":500,"vw":21.8935},{"c":21.89,"h":21.89,"l":21.88,"n":3,"o":21.88,"t":"2026-10-21T19:35:00Z","v":407,"vw":21.882463},{"c":21.895,"h":21.9,"l":21.895,"n":4,"o":21.9,"t":"2026-10-21T19:45:00Z","v":1375,"vw":21.899273},{"c":21.9,"h":21.9,"l":21.9,"n":7,"o":21.9,"t":"2026-10-21T19:50:00Z","v":301,"vw":21.9},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-21T19:55:00Z","v":1600,"vw":21.9},{"c":21.92,"h":21.92,"l":21.82,"n":28,"o":21.82,"t":"2026-10-22T13:30:00Z","v":2944,"vw":21.859934},{"c":21.86,"h":21.86,"l":21.8392,"n":5,"o":21.8392,"t":"2026-10-22T13:40:00Z","v":1146,"vw":21.841033},{"c":21.875,"h":21.875,"l":21.87,"n":5,"o":21.87,"t":"2026-10-22T13:45:00Z","v":598,"vw":21.873737},{"c":21.865,"h":21.87,"l":21.865,"n":7,"o":21.87,"t":"2026-10-22T13:50:00Z","v":1108,"vw":21.866852},{"c":21.88,"h":21.88,"l":21.88,"n":8,"o":21.88,"t":"2026-10-22T13:55:00Z","v":387,"vw":21.88},{"c":21.875,"h":21.875,"l":21.875,"n":1,"o":21.875,"t":"2026-10-22T14:05:00Z","v":150,"vw":21.875},{"c":21.87,"h":21.875,"l":21.8616,"n":5,"o":21.8616,"t":"2026-10-22T14:10:00Z","v":453,"vw":21.86875},{"c":21.865,"h":21.865,"l":21.865,"n":6,"o":21.865,"t":"2026-10-22T14:15:00Z","v":790,"vw":21.865},{"c":21.8672,"h":21.875,"l":21.8672,"n":8,"o":21.875,"t":"2026-10-22T14:20:00Z","v":1363,"vw":21.869154},{"c":21.87,"h":21.875,"l":21.87,"n":3,"o":21.875,"t":"2026-10-22T14:25:00Z","v":300,"vw":21.872},{"c":21.8475,"h":21.85,"l":21.8475,"n":16,"o":21.85,"t":"2026-10-22T14:30:00Z","v":2104,"vw":21.847768},{"c":21.83,"h":21.84,"l":21.82,"n":10,"o":21.82,"t":"2026-10-22T14:35:00Z","v":6019,"vw":21.824837},{"c":21.845,"h":21.845,"l":21.84,"n":6,"o":21.84,"t":"2026-10-22T14:40:00Z","v":3590,"vw":21.840145},{"c":21.84,"h":21.84,"l":21.84,"n":6,"o":21.84,"t":"2026-10-22T14:50:00Z","v":1805,"vw":21.84},{"c":21.84,"h":21.86,"l":21.84,"n":10,"o":21.86,"t":"2026-10-22T14:55:00Z","v":466,"vw":21.848571},{"c":21.82,"h":21.82,"l":21.82,"n":3,"o":21.82,"t":"2026-10-22T15:00:00Z","v":459,"vw":21.82},{"c":21.8478,"h":21.8478,"l":21.835,"n":6,"o":21.835,"t":"2026-10-22T15:10:00Z","v":551,"vw":21.840527},{"c":21.85,"h":21.85,"l":21.835,"n":7,"o":21.835,"t":"2026-10-22T15:15:00Z","v":5474,"vw":21.835556},{"c":21.83,"h":21.85,"l":21.83,"n":6,"o":21.85,"t":"2026-10-22T15:20:00Z","v":1178,"vw":21.847838},{"c":21.83,"h":21.83,"l":21.83,"n":6,"o":21.83,"t":"2026-10-22T15:25:00Z","v":542,"vw":21.83},{"c":21.83,"h":21.83,"l":21.8288,"n":8,"o":21.8299,"t":"2026-10-22T15:30:00Z","v":4831,"vw":21.829914},{"c":21.83,"h":21.835,"l":21.83,"n":3,"o":21.835,"t":"2026-10-22T15:40:00Z","v":231,"vw":21.832174},{"c":21.845,"h":21.845,"l":21.845,"n":1,"o":21.845,"t":"2026-10-22T15:50:00Z","v":400,"vw":21.845},{"c":21.865,"h":21.88,"l":21.865,"n":2,"o":21.88,"t":"2026-10-22T15:55:00Z","v":880,"vw":21.878295},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-22T16:00:00Z","v":366,"vw":21.88},{"c":21.88,"h":21.88,"l":21.87,"n":16,"o":21.87,"t":"2026-10-22T16:05:00Z","v":1644,"vw":21.876026},{"c":21.875,"h":21.875,"l":21.87,"n":3,"o":21.87,"t":"2026-10-22T16:10:00Z","v":3700,"vw":21.871351},{"c":21.89,"h":21.89,"l":21.88,"n":13,"o":21.88,"t":"2026-10-22T16:15:00Z","v":8620,"vw":21.883771},{"c":21.895,"h":21.895,"l":21.8706,"n":12,"o":21.8772,"t":"2026-10-22T16:20:00Z","v":3572,"vw":21.882446},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-22T16:25:00Z","v":150,"vw":21.87},{"c":21.89,"h":21.89,"l":21.88,"n":2,"o":21.88,"t":"2026-10-22T16:35:00Z","v":1100,"vw":21.880909},{"c":21.88,"h":21.8963,"l":21.88,"n":4,"o":21.8963,"t":"2026-10-22T16:40:00Z","v":1007,"vw":21.89467},{"c":21.89,"h":21.9,"l":21.89,"n":6,"o":21.9,"t":"2026-10-22T16:45:00Z","v":1512,"vw":21.890668},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-10-22T16:50:00Z","v":1417,"vw":21.89},{"c":21.885,"h":21.9,"l":21.885,"n":4,"o":21.9,"t":"2026-10-22T17:15:00Z","v":450,"vw":21.889286},{"c":21.92,"h":21.92,"l":21.92,"n":6,"o":21.92,"t":"2026-10-22T17:25:00Z","v":357,"vw":21.92},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-22T17:50:00Z","v":100,"vw":21.91},{"c":21.92,"h":21.92,"l":21.9115,"n":9,"o":21.9115,"t":"2026-10-22T17:55:00Z","v":10331,"vw":21.919242},{"c":21.92,"h":21.92,"l":21.89,"n":14,"o":21.91,"t":"2026-10-22T18:15:00Z","v":8800,"vw":21.892689},{"c":21.93,"h":21.93,"l":21.92,"n":3,"o":21.92,"t":"2026-10-22T18:20:00Z","v":2508,"vw":21.925455},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-22T18:30:00Z","v":420,"vw":21.94},{"c":21.915,"h":21.915,"l":21.9086,"n":4,"o":21.9086,"t":"2026-10-22T18:35:00Z","v":641,"vw":21.909898},{"c":21.92,"h":21.92,"l":21.915,"n":3,"o":21.915,"t":"2026-10-22T18:40:00Z","v":715,"vw":21.915714},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-22T18:45:00Z","v":189,"vw":21.91},{"c":21.9399,"h":21.9399,"l":21.91,"n":6,"o":21.91,"t":"2026-10-22T18:50:00Z","v":604,"vw":21.914983},{"c":21.8879,"h":21.8879,"l":21.8879,"n":2,"o":21.8879,"t":"2026-10-22T18:55:00Z","v":251,"vw":21.8879},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-22T19:05:00Z","v":200,"vw":21.93},{"c":21.94,"h":21.94,"l":21.9096,"n":7,"o":21.9096,"t":"2026-10-22T19:10:00Z","v":659,"vw":21.929259},{"c":21.93,"h":21.94,"l":21.93,"n":5,"o":21.94,"t":"2026-10-22T19:20:00Z","v":377,"vw":21.936894},{"c":21.91,"h":21.91,"l":21.91,"n":4,"o":21.91,"t":"2026-10-22T19:40:00Z","v":191,"vw":21.91},{"c":21.89,"h":21.91,"l":21.89,"n":6,"o":21.91,"t":"2026-10-22T19:45:00Z","v":9221,"vw":21.890438},{"c":21.92,"h":21.94,"l":21.92,"n":4,"o":21.94,"t":"2026-10-22T19:55:00Z","v":310,"vw":21.933333},{"c":21.95,"h":21.95,"l":21.95,"n":5,"o":21.95,"t":"2026-10-22T20:00:00Z","v":158,"vw":21.95}],"history":[{"c":21.99,"h":22.1199,"l":21.9,"n":574,"o":22.11,"t":"2024-10-21T04:00:00Z","v":71583,"vw":21.954581},{"c":21.96,"h":21.96,"l":21.8,"n":475,"o":21.8,"t":"2024-10-22T04:00:00Z","v":91638,"vw":21.897014},{"c":21.8,"h":21.91,"l":21.7501,"n":457,"o":21.86,"t":"2024-10-23T04:00:00Z","v":99598,"vw":21.840656},{"c":21.87,"h":21.9264,"l":21.8001,"n":244,"o":21.81,"t":"2024-10-24T04:00:00Z","v":26217,"vw":21.85588},{"c":21.76,"h":21.96,"l":21.75,"n":439,"o":21.85,"t":"2024-10-25T04:00:00Z","v":61746,"vw":21.85362},{"c":21.83,"h":21.91,"l":21.75,"n":574,"o":21.76,"t":"2024-10-28T04:00:00Z","v":71430,"vw":21.805055},{"c":21.78,"h":21.8,"l":21.65,"n":435,"o":21.76,"t":"2024-10-29T04:00:00Z","v":69674,"vw":21.746461},{"c":21.73,"h":21.85,"l":21.73,"n":422,"o":21.75,"t":"2024-10-30T04:00:00Z","v":62538,"vw":21.814473},{"c":21.51,"h":21.6855,"l":21.51,"n":467,"o":21.61,"t":"2024-10-31T04:00:00Z","v":44625,"vw":21.595668},{"c":21.46,"h":21.66,"l":21.44,"n":469,"o":21.53,"t":"2024-11-01T04:00:00Z","v":65168,"vw":21.528301},{"c":21.53,"h":21.6175,"l":21.41,"n":384,"o":21.41,"t":"2024-11-04T05:00:00Z","v":56273,"vw":21.495767},{"c":21.72,"h":21.7408,"l":21.5,"n":484,"o":21.5,"t":"2024-11-05T05:00:00Z","v":90342,"vw":21.630275},{"c":21.85,"h":21.94,"l":21.75,"n":603,"o":21.94,"t":"2024-11-06T05:00:00Z","v":72522,"vw":21.828937},{"c":22.01,"h":22.1134,"l":21.83,"n":595,"o":21.83,"t":"2024-11-07T05:00:00Z","v":127174,"vw":21.983801},{"c":22.16,"h":22.1836,"l":22.01,"n":420,"o":22.01,"t":"2024-11-08T05:00:00Z","v":76834,"vw":22.126544},{"c":22.14,"h":22.18,"l":22.01,"n":541,"o":22.01,"t":"2024-11-11T05:00:00Z","v":82476,"vw":22.127042},{"c":21.96,"h":22.114,"l":21.92,"n":465,"o":22.07,"t":"2024-11-12T05:00:00Z","v":124126,"vw":22.002081},{"c":21.81,"h":22.09,"l":21.78,"n":526,"o":22.09,"t":"2024-11-13T05:00:00Z","v":59943,"vw":21.888776},{"c":21.81,"h":21.97,"l":21.77,"n":747,"o":21.97,"t":"2024-11-14T05:00:00Z","v":168718,"vw":21.849085},{"c":21.67,"h":21.75,"l":21.6101,"n":507,"o":21.75,"t":"2024-11-15T05:00:00Z","v":91894,"vw":21.648404},{"c":21.78,"h":21.81,"l":21.63,"n":583,"o":21.67,"t":"2024-11-18T05:00:00Z","v":74091,"vw":21.727681},{"c":21.87,"h":21.8792,"l":21.66,"n":383,"o":21.71,"t":"2024-11-19T05:00:00Z","v":51945,"vw":21.804487},{"c":21.78,"h":21.83,"l":21.6901,"n":348,"o":21.78,"t":"2024-11-20T05:00:00Z","v":59061,"vw":21.754265},{"c":21.91,"h":21.95,"l":21.75,"n":411,"o":21.75,"t":"2024-11-21T05:00:00Z","v":85890,"vw":21.883888},{"c":21.99,"h":22.0254,"l":21.86,"n":434,"o":21.86,"t":"2024-11-22T05:00:00Z","v":79244,"vw":21.981471},{"c":22.13,"h":22.1901,"l":22.02,"n":439,"o":22.02,"t":"2024-11-25T05:00:00Z","v":69019,"vw":22.140874},{"c":22.17,"h":22.21,"l":21.98,"n":394,"o":21.98,"t":"2024-11-26T05:00:00Z","v":70238,"vw":22.146204},{"c":22.26,"h":22.32,"l":22.12,"n":566,"o":22.12,"t":"2024-11-27T05:00:00Z","v":101566,"vw":22.27444},{"c":22.4,"h":22.44,"l":22.22,"n":304,"o":22.22,"t":"2024-11-29T05:00:00Z","v":57964,"vw":22.382401},{"c":22.37,"h":22.4,"l":22.2703,"n":424,"o":22.36,"t":"2024-12-02T05:00:00Z","v":63095,"vw":22.33722},{"c":22.36,"h":22.37,"l":22.2701,"n":613,"o":22.37,"t":"2024-12-03T05:00:00Z","v":84114,"vw":22.321717},{"c":22.32,"h":22.38,"l":22.2511,"n":880,"o":22.36,"t":"2024-12-04T05:00:00Z","v":196989,"vw":22.316494},{"c":22.35,"h":22.39,"l":22.23,"n":371,"o":22.25,"t":"2024-12-05T05:00:00Z","v":61488,"vw":22.341528},{"c":22.37,"h":22.4323,"l":22.325,"n":456,"o":22.39,"t":"2024-12-06T05:00:00Z","v":88964,"vw":22.377524},{"c":22.25,"h":22.382,"l":22.25,"n":395,"o":22.36,"t":"2024-12-09T05:00:00Z","v":75810,"vw":22.301192},{"c":22.14,"h":22.24,"l":22.1108,"n":479,"o":22.24,"t":"2024-12-10T05:00:00Z","v":104907,"vw":22.165102},{"c":22.22,"h":22.26,"l":22.03,"n":341,"o":22.03,"t":"2024-12-11T05:00:00Z","v":75412,"vw":22.173442},{"c":22.01,"h":22.06,"l":21.98,"n":391,"o":22.05,"t":"2024-12-12T05:00:00Z","v":58285,"vw":22.024147},{"c":21.97,"h":22.21,"l":21.9201,"n":528,"o":22.21,"t":"2024-12-13T05:00:00Z","v":108506,"vw":21.991289},{"c":21.97,"h":22,"l":21.91,"n":528,"o":21.98,"t":"2024-12-16T05:00:00Z","v":132189,"vw":21.946023},{"c":21.8,"h":21.92,"l":21.7701,"n":448,"o":21.91,"t":"2024-12-17T05:00:00Z","v":63270,"vw":21.85047},{"c":21.29,"h":21.9,"l":21.28,"n":611,"o":21.76,"t":"2024-12-18T05:00:00Z","v":132606,"vw":21.689013},{"c":21.25,"h":21.45,"l":21.2,"n":610,"o":21.43,"t":"2024-12-19T05:00:00Z","v":133063,"vw":21.305893},{"c":21.37,"h":21.574,"l":21.07,"n":532,"o":21.07,"t":"2024-12-20T05:00:00Z","v":149786,"vw":21.432975},{"c":21.42,"h":21.5,"l":21.3101,"n":408,"o":21.37,"t":"2024-12-23T05:00:00Z","v":58984,"vw":21.396596},{"c":21.57,"h":21.62,"l":21.41,"n":307,"o":21.41,"t":"2024-12-24T05:00:00Z","v":85597,"vw":21.544881},{"c":21.58,"h":21.68,"l":21.42,"n":420,"o":21.42,"t":"2024-12-26T05:00:00Z","v":92073,"vw":21.562604},{"c":21.42,"h":21.56,"l":21.38,"n":454,"o":21.44,"t":"2024-12-27T05:00:00Z","v":92539,"vw":21.470356},{"c":21.4,"h":21.5,"l":21.26,"n":609,"o":21.28,"t":"2024-12-30T05:00:00Z","v":155594,"vw":21.379631},{"c":21.33,"h":21.49,"l":21.3,"n":469,"o":21.4,"t":"2024-12-31T05:00:00Z","v":89460,"vw":21.36705},{"c":21.35,"h":21.53,"l":21.29,"n":526,"o":21.34,"t":"2025-01-02T05:00:00Z","v":90126,"vw":21.386704},{"c":21.55,"h":21.6,"l":21.35,"n":427,"o":21.35,"t":"2025-01-03T05:00:00Z","v":63062,"vw":21.514734},{"c":21.47,"h":21.67,"l":21.46,"n":642,"o":21.46,"t":"2025-01-06T05:00:00Z","v":153078,"vw":21.553935},{"c":21.35,"h":21.5992,"l":21.3101,"n":459,"o":21.46,"t":"2025-01-07T05:00:00Z","v":65296,"vw":21.392031},{"c":21.36,"h":21.36,"l":21.28,"n":353,"o":21.31,"t":"2025-01-08T05:00:00Z","v":53850,"vw":21.325326},{"c":21.09,"h":21.2805,"l":21.08,"n":599,"o":21.26,"t":"2025-01-10T05:00:00Z","v":83793,"vw":21.160642},{"c":21.04,"h":21.1,"l":20.96,"n":550,"o":21,"t":"2025-01-13T05:00:00Z","v":91955,"vw":21.028721},{"c":21.11,"h":21.11,"l":20.93,"n":424,"o":21.05,"t":"2025-01-14T05:00:00Z","v":61183,"vw":21.036113},{"c":21.44,"h":21.51,"l":21.35,"n":928,"o":21.51,"t":"2025-01-15T05:00:00Z","v":179669,"vw":21.431535},{"c":21.54,"h":21.54,"l":21.3501,"n":440,"o":21.38,"t":"2025-01-16T05:00:00Z","v":84221,"vw":21.45584},{"c":21.58,"h":21.66,"l":21.52,"n":557,"o":21.52,"t":"2025-01-17T05:00:00Z","v":84803,"vw":21.611044},{"c":21.79,"h":21.82,"l":21.55,"n":564,"o":21.55,"t":"2025-01-21T05:00:00Z","v":98585,"vw":21.750483},{"c":21.69,"h":21.89,"l":21.69,"n":445,"o":21.89,"t":"2025-01-22T05:00:00Z","v":55632,"vw":21.771801},{"c":21.75,"h":21.766,"l":21.5501,"n":490,"o":21.6,"t":"2025-01-23T05:00:00Z","v":100326,"vw":21.697497},{"c":21.77,"h":21.8496,"l":21.73,"n":361,"o":21.75,"t":"2025-01-24T05:00:00Z","v":66098,"vw":21.791886},{"c":21.6,"h":21.6,"l":21.5,"n":502,"o":21.51,"t":"2025-01-27T05:00:00Z","v":82350,"vw":21.55048},{"c":21.63,"h":21.71,"l":21.53,"n":328,"o":21.71,"t":"2025-01-28T05:00:00Z","v":59121,"vw":21.5854},{"c":21.56,"h":21.7,"l":21.5107,"n":388,"o":21.52,"t":"2025-01-29T05:00:00Z","v":61274,"vw":21.612871},{"c":21.77,"h":21.77,"l":21.56,"n":313,"o":21.56,"t":"2025-01-30T05:00:00Z","v":57459,"vw":21.701633},{"c":21.69,"h":21.81,"l":21.5401,"n":361,"o":21.74,"t":"2025-01-31T05:00:00Z","v":43739,"vw":21.718043},{"c":21.61,"h":21.7199,"l":21.28,"n":657,"o":21.28,"t":"2025-02-03T05:00:00Z","v":153360,"vw":21.553967},{"c":21.64,"h":21.6697,"l":21.52,"n":425,"o":21.52,"t":"2025-02-04T05:00:00Z","v":72878,"vw":21.610165},{"c":21.8,"h":21.8891,"l":21.6,"n":424,"o":21.6,"t":"2025-02-05T05:00:00Z","v":121731,"vw":21.782047},{"c":21.78,"h":21.91,"l":21.71,"n":486,"o":21.91,"t":"2025-02-06T05:00:00Z","v":81937,"vw":21.795309},{"c":21.64,"h":21.8217,"l":21.62,"n":536,"o":21.73,"t":"2025-02-07T05:00:00Z","v":62255,"vw":21.703286},{"c":21.75,"h":21.8312,"l":21.63,"n":365,"o":21.63,"t":"2025-02-10T05:00:00Z","v":74146,"vw":21.76613},{"c":21.79,"h":21.8,"l":21.6602,"n":297,"o":21.68,"t":"2025-02-11T05:00:00Z","v":57409,"vw":21.745377},{"c":21.625,"h":21.6899,"l":21.5,"n":386,"o":21.53,"t":"2025-02-12T05:00:00Z","v":52731,"vw":21.609996},{"c":21.75,"h":21.75,"l":21.5401,"n":380,"o":21.65,"t":"2025-02-13T05:00:00Z","v":63079,"vw":21.648323},{"c":21.77,"h":21.9,"l":21.7496,"n":839,"o":21.8,"t":"2025-02-14T05:00:00Z","v":146171,"vw":21.822418},{"c":21.74,"h":21.78,"l":21.51,"n":813,"o":21.51,"t":"2025-02-18T05:00:00Z","v":110528,"vw":21.685279},{"c":21.77,"h":21.81,"l":21.6101,"n":520,"o":21.69,"t":"2025-02-19T05:00:00Z","v":137883,"vw":21.765184},{"c":21.77,"h":21.8,"l":21.67,"n":362,"o":21.77,"t":"2025-02-20T05:00:00Z","v":54463,"vw":21.732003},{"c":21.66,"h":21.92,"l":21.6379,"n":461,"o":21.92,"t":"2025-02-21T05:00:00Z","v":85374,"vw":21.732241},{"c":21.6,"h":21.74,"l":21.5901,"n":529,"o":21.66,"t":"2025-02-24T05:00:00Z","v":86283,"vw":21.661702},{"c":21.62,"h":21.7,"l":21.5136,"n":562,"o":21.53,"t":"2025-02-25T05:00:00Z","v":178295,"vw":21.603932},{"c":21.64,"h":21.75,"l":21.55,"n":627,"o":21.62,"t":"2025-02-26T05:00:00Z","v":119178,"vw":21.669786},{"c":21.44,"h":21.69,"l":21.44,"n":483,"o":21.65,"t":"2025-02-27T05:00:00Z","v":90163,"vw":21.590135},{"c":21.73,"h":21.79,"l":21.43,"n":445,"o":21.43,"t":"2025-02-28T05:00:00Z","v":64798,"vw":21.58082},{"c":21.59,"h":21.89,"l":21.52,"n":584,"o":21.89,"t":"2025-03-03T05:00:00Z","v":111713,"vw":21.74989},{"c":21.46,"h":21.5818,"l":21.41,"n":464,"o":21.45,"t":"2025-03-04T05:00:00Z","v":115232,"vw":21.454301},{"c":21.45,"h":21.51,"l":21.31,"n":442,"o":21.45,"t":"2025-03-05T05:00:00Z","v":87514,"vw":21.414894},{"c":21.18,"h":21.47,"l":21.15,"n":489,"o":21.47,"t":"2025-03-06T05:00:00Z","v":69048,"vw":21.257524},{"c":21.3,"h":21.3,"l":21.03,"n":399,"o":21.17,"t":"2025-03-07T05:00:00Z","v":62226,"vw":21.172438},{"c":21.08,"h":21.269,"l":20.96,"n":743,"o":21.08,"t":"2025-03-10T04:00:00Z","v":122372,"vw":21.123976},{"c":20.95,"h":21.12,"l":20.88,"n":714,"o":21.1,"t":"2025-03-11T04:00:00Z","v":93216,"vw":20.982275},{"c":20.99,"h":21.14,"l":20.9063,"n":349,"o":21.14,"t":"2025-03-12T04:00:00Z","v":71447,"vw":21.043488},{"c":20.7,"h":21,"l":20.68,"n":576,"o":21,"t":"2025-03-13T04:00:00Z","v":94999,"vw":20.777642},{"c":20.87,"h":20.98,"l":20.6,"n":757,"o":20.61,"t":"2025-03-14T04:00:00Z","v":224806,"vw":20.827259},{"c":21.15,"h":21.19,"l":20.945,"n":655,"o":20.97,"t":"2025-03-17T04:00:00Z","v":99337,"vw":21.064117},{"c":21.01,"h":21.08,"l":20.98,"n":460,"o":21.01,"t":"2025-03-18T04:00:00Z","v":42483,"vw":21.011803},{"c":21.05,"h":21.24,"l":20.9001,"n":351,"o":21.1807,"t":"2025-03-19T04:00:00Z","v":68273,"vw":21.108407},{"c":21.19,"h":21.2599,"l":21.1,"n":312,"o":21.1,"t":"2025-03-20T04:00:00Z","v":53583,"vw":21.172838},{"c":21.08,"h":21.14,"l":20.97,"n":306,"o":20.97,"t":"2025-03-21T04:00:00Z","v":37553,"vw":21.073567},{"c":21.29,"h":21.32,"l":21.13,"n":367,"o":21.13,"t":"2025-03-24T04:00:00Z","v":93948,"vw":21.233124},{"c":21.22,"h":21.3,"l":21.22,"n":298,"o":21.3,"t":"2025-03-25T04:00:00Z","v":30296,"vw":21.255737},{"c":21.15,"h":21.28,"l":21.09,"n":439,"o":21.28,"t":"2025-03-26T04:00:00Z","v":68744,"vw":21.150928},{"c":21.08,"h":21.1105,"l":21.01,"n":331,"o":21.07,"t":"2025-03-27T04:00:00Z","v":35414,"vw":21.054445},{"c":20.99,"h":21.089,"l":20.88,"n":343,"o":21,"t":"2025-03-28T04:00:00Z","v":114067,"vw":20.971731},{"c":21.09,"h":21.09,"l":20.8285,"n":443,"o":20.9,"t":"2025-03-31T04:00:00Z","v":58232,"vw":20.946093},{"c":21.08,"h":21.19,"l":20.9001,"n":376,"o":20.99,"t":"2025-04-01T04:00:00Z","v":53613,"vw":21.062482},{"c":21.1,"h":21.24,"l":20.91,"n":306,"o":20.91,"t":"2025-04-02T04:00:00Z","v":38500,"vw":21.12417},{"c":20.77,"h":21.0313,"l":20.72,"n":627,"o":20.9,"t":"2025-04-03T04:00:00Z","v":78271,"vw":20.866382},{"c":19.87,"h":20.6,"l":19.84,"n":1237,"o":20.6,"t":"2025-04-04T04:00:00Z","v":240563,"vw":20.171527},{"c":19.5,"h":20.35,"l":19.15,"n":900,"o":19.24,"t":"2025-04-07T04:00:00Z","v":234754,"vw":19.426918},{"c":19.2,"h":20.11,"l":19.1899,"n":866,"o":20.11,"t":"2025-04-08T04:00:00Z","v":129798,"vw":19.745695},{"c":20.43,"h":20.43,"l":19,"n":774,"o":19.01,"t":"2025-04-09T04:00:00Z","v":145043,"vw":19.555858},{"c":19.86,"h":20.3,"l":19.54,"n":609,"o":20.3,"t":"2025-04-10T04:00:00Z","v":94910,"vw":19.92951},{"c":19.99,"h":20,"l":19.5,"n":426,"o":19.74,"t":"2025-04-11T04:00:00Z","v":60246,"vw":19.795302},{"c":20.07,"h":20.32,"l":20.0557,"n":869,"o":20.32,"t":"2025-04-14T04:00:00Z","v":122107,"vw":20.202959},{"c":20.25,"h":20.3399,"l":20.06,"n":386,"o":20.06,"t":"2025-04-15T04:00:00Z","v":51381,"vw":20.231995},{"c":20.08,"h":20.28,"l":19.92,"n":381,"o":20.2,"t":"2025-04-16T04:00:00Z","v":60981,"vw":20.101531},{"c":20.15,"h":20.2758,"l":20.09,"n":287,"o":20.22,"t":"2025-04-17T04:00:00Z","v":37498,"vw":20.178752},{"c":19.68,"h":20.08,"l":19.56,"n":656,"o":20.08,"t":"2025-04-21T04:00:00Z","v":111932,"vw":19.785085},{"c":20.01,"h":20.1048,"l":19.86,"n":351,"o":20.05,"t":"2025-04-22T04:00:00Z","v":62305,"vw":19.993587},{"c":20.18,"h":20.49,"l":20.14,"n":362,"o":20.49,"t":"2025-04-23T04:00:00Z","v":47848,"vw":20.297226},{"c":20.47,"h":20.54,"l":20.28,"n":354,"o":20.28,"t":"2025-04-24T04:00:00Z","v":52548,"vw":20.451827},{"c":20.57,"h":20.6,"l":20.4,"n":299,"o":20.4,"t":"2025-04-25T04:00:00Z","v":48465,"vw":20.539615},{"c":20.65,"h":20.68,"l":20.52,"n":343,"o":20.52,"t":"2025-04-28T04:00:00Z","v":76610,"vw":20.622732},{"c":20.78,"h":20.7968,"l":20.42,"n":316,"o":20.42,"t":"2025-04-29T04:00:00Z","v":32741,"vw":20.662415},{"c":20.68,"h":20.7401,"l":20.41,"n":331,"o":20.45,"t":"2025-04-30T04:00:00Z","v":48250,"vw":20.574658},{"c":20.7,"h":20.9,"l":20.69,"n":388,"o":20.7,"t":"2025-05-01T04:00:00Z","v":65599,"vw":20.793227},{"c":20.83,"h":20.92,"l":20.79,"n":430,"o":20.92,"t":"2025-05-02T04:00:00Z","v":74512,"vw":20.838679},{"c":20.74,"h":20.82,"l":20.72,"n":349,"o":20.73,"t":"2025-05-05T04:00:00Z","v":79492,"vw":20.774274},{"c":20.7,"h":20.7873,"l":20.53,"n":270,"o":20.53,"t":"2025-05-06T04:00:00Z","v":42740,"vw":20.674493},{"c":20.78,"h":20.85,"l":20.7,"n":433,"o":20.71,"t":"2025-05-07T04:00:00Z","v":73696,"vw":20.775251},{"c":20.76,"h":20.98,"l":20.76,"n":319,"o":20.85,"t":"2025-05-08T04:00:00Z","v":81411,"vw":20.859684},{"c":20.8,"h":20.89,"l":20.76,"n":284,"o":20.83,"t":"2025-05-09T04:00:00Z","v":51154,"vw":20.80565},{"c":21,"h":21.075,"l":20.88,"n":496,"o":20.88,"t":"2025-05-12T04:00:00Z","v":81096,"vw":20.994947},{"c":20.95,"h":21.0499,"l":20.91,"n":424,"o":21.02,"t":"2025-05-13T04:00:00Z","v":51903,"vw":20.971618},{"c":20.92,"h":21.11,"l":20.87,"n":530,"o":21.11,"t":"2025-05-14T04:00:00Z","v":106843,"vw":20.945546},{"c":21.13,"h":21.13,"l":20.85,"n":663,"o":20.85,"t":"2025-05-15T04:00:00Z","v":77538,"vw":21.002537},{"c":21.22,"h":21.22,"l":21.07,"n":380,"o":21.09,"t":"2025-05-16T04:00:00Z","v":135726,"vw":21.135881},{"c":21.17,"h":21.21,"l":20.95,"n":403,"o":21.01,"t":"2025-05-19T04:00:00Z","v":56009,"vw":21.116263},{"c":21.11,"h":21.2,"l":21.05,"n":361,"o":21.05,"t":"2025-05-20T04:00:00Z","v":53694,"vw":21.126463},{"c":20.8,"h":21.11,"l":20.79,"n":303,"o":21.11,"t":"2025-05-21T04:00:00Z","v":40406,"vw":20.956645},{"c":20.82,"h":20.93,"l":20.69,"n":383,"o":20.93,"t":"2025-05-22T04:00:00Z","v":64355,"vw":20.836485},{"c":20.78,"h":20.85,"l":20.67,"n":341,"o":20.77,"t":"2025-05-23T04:00:00Z","v":48279,"vw":20.792147},{"c":21.07,"h":21.15,"l":20.8,"n":505,"o":20.8,"t":"2025-05-27T04:00:00Z","v":85707,"vw":21.014715},{"c":20.94,"h":21.07,"l":20.94,"n":442,"o":21.03,"t":"2025-05-28T04:00:00Z","v":62626,"vw":21.006685},{"c":21.02,"h":21.1,"l":20.86,"n":467,"o":20.86,"t":"2025-05-29T04:00:00Z","v":73349,"vw":21.03956},{"c":21.21,"h":21.21,"l":20.92,"n":364,"o":20.92,"t":"2025-05-30T04:00:00Z","v":45233,"vw":21.054547},{"c":21.15,"h":21.16,"l":21,"n":426,"o":21,"t":"2025-06-02T04:00:00Z","v":75092,"vw":21.091909},{"c":21.22,"h":21.25,"l":21.16,"n":511,"o":21.16,"t":"2025-06-03T04:00:00Z","v":96225,"vw":21.203727},{"c":21.25,"h":21.3361,"l":21.2,"n":464,"o":21.2,"t":"2025-06-04T04:00:00Z","v":74165,"vw":21.298619},{"c":21.17,"h":21.33,"l":21.17,"n":464,"o":21.29,"t":"2025-06-05T04:00:00Z","v":119274,"vw":21.256858},{"c":21.22,"h":21.285,"l":21.17,"n":536,"o":21.2,"t":"2025-06-06T04:00:00Z","v":68520,"vw":21.234803},{"c":21.2,"h":21.3,"l":21.19,"n":737,"o":21.22,"t":"2025-06-09T04:00:00Z","v":100155,"vw":21.253333},{"c":21.28,"h":21.3,"l":21.22,"n":458,"o":21.22,"t":"2025-06-10T04:00:00Z","v":162823,"vw":21.284805},{"c":21.33,"h":21.4,"l":21.25,"n":570,"o":21.3,"t":"2025-06-11T04:00:00Z","v":89520,"vw":21.347761},{"c":21.32,"h":21.34,"l":21.1366,"n":385,"o":21.19,"t":"2025-06-12T04:00:00Z","v":53300,"vw":21.272631},{"c":21.16,"h":21.3559,"l":21.13,"n":693,"o":21.33,"t":"2025-06-13T04:00:00Z","v":133419,"vw":21.219118},{"c":21.18,"h":21.32,"l":21.16,"n":539,"o":21.18,"t":"2025-06-16T04:00:00Z","v":124753,"vw":21.228336},{"c":21.11,"h":21.2244,"l":21.07,"n":520,"o":21.07,"t":"2025-06-17T04:00:00Z","v":75029,"vw":21.152842},{"c":21.11,"h":21.2599,"l":21.06,"n":442,"o":21.06,"t":"2025-06-18T04:00:00Z","v":53963,"vw":21.167755},{"c":21.12,"h":21.2,"l":21.09,"n":533,"o":21.09,"t":"2025-06-20T04:00:00Z","v":110385,"vw":21.145884},{"c":21.25,"h":21.29,"l":21.14,"n":839,"o":21.14,"t":"2025-06-23T04:00:00Z","v":140329,"vw":21.242582},{"c":21.45,"h":21.5,"l":21.28,"n":735,"o":21.28,"t":"2025-06-24T04:00:00Z","v":142523,"vw":21.417142},{"c":21.37,"h":21.49,"l":21.3491,"n":411,"o":21.49,"t":"2025-06-25T04:00:00Z","v":44272,"vw":21.394318},{"c":21.55,"h":21.55,"l":21.43,"n":504,"o":21.48,"t":"2025-06-26T04:00:00Z","v":148219,"vw":21.483011},{"c":21.52,"h":21.64,"l":21.46,"n":594,"o":21.5,"t":"2025-06-27T04:00:00Z","v":94488,"vw":21.569321},{"c":21.66,"h":21.6845,"l":21.54,"n":444,"o":21.54,"t":"2025-06-30T04:00:00Z","v":56343,"vw":21.616767},{"c":21.61,"h":21.67,"l":21.52,"n":510,"o":21.52,"t":"2025-07-01T04:00:00Z","v":83712,"vw":21.623781},{"c":21.64,"h":21.645,"l":21.56,"n":621,"o":21.56,"t":"2025-07-02T04:00:00Z","v":79461,"vw":21.606822},{"c":21.69,"h":21.725,"l":21.64,"n":394,"o":21.64,"t":"2025-07-03T04:00:00Z","v":98118,"vw":21.675598},{"c":21.54,"h":21.71,"l":21.5,"n":607,"o":21.59,"t":"2025-07-07T04:00:00Z","v":98730,"vw":21.570599},{"c":21.52,"h":21.55,"l":21.49,"n":510,"o":21.53,"t":"2025-07-08T04:00:00Z","v":64054,"vw":21.52004},{"c":21.62,"h":21.69,"l":21.57,"n":477,"o":21.69,"t":"2025-07-09T04:00:00Z","v":103426,"vw":21.619118},{"c":21.66,"h":21.7,"l":21.62,"n":313,"o":21.7,"t":"2025-07-10T04:00:00Z","v":43754,"vw":21.668146},{"c":21.66,"h":21.68,"l":21.59,"n":349,"o":21.68,"t":"2025-07-11T04:00:00Z","v":67610,"vw":21.62637},{"c":21.54,"h":21.5414,"l":21.47,"n":350,"o":21.5,"t":"2025-07-14T04:00:00Z","v":41867,"vw":21.510076},{"c":21.42,"h":21.66,"l":21.36,"n":559,"o":21.66,"t":"2025-07-15T04:00:00Z","v":111995,"vw":21.477425},{"c":21.41,"h":21.5,"l":21.3231,"n":401,"o":21.5,"t":"2025-07-16T04:00:00Z","v":42075,"vw":21.416307},{"c":21.48,"h":21.51,"l":21.39,"n":400,"o":21.39,"t":"2025-07-17T04:00:00Z","v":48179,"vw":21.47231},{"c":21.56,"h":21.6,"l":21.5,"n":424,"o":21.5,"t":"2025-07-18T04:00:00Z","v":75761,"vw":21.573152},{"c":21.58,"h":21.67,"l":21.57,"n":473,"o":21.57,"t":"2025-07-21T04:00:00Z","v":93308,"vw":21.636608},{"c":21.65,"h":21.7,"l":21.54,"n":271,"o":21.69,"t":"2025-07-22T04:00:00Z","v":48858,"vw":21.614107},{"c":21.66,"h":21.6899,"l":21.62,"n":364,"o":21.66,"t":"2025-07-23T04:00:00Z","v":71527,"vw":21.65752},{"c":21.67,"h":21.71,"l":21.62,"n":346,"o":21.62,"t":"2025-07-24T04:00:00Z","v":64301,"vw":21.67821},{"c":21.72,"h":21.7399,"l":21.66,"n":339,"o":21.73,"t":"2025-07-25T04:00:00Z","v":36109,"vw":21.696976},{"c":21.64,"h":21.72,"l":21.63,"n":428,"o":21.7,"t":"2025-07-28T04:00:00Z","v":68726,"vw":21.671806},{"c":21.76,"h":21.78,"l":21.67,"n":709,"o":21.67,"t":"2025-07-29T04:00:00Z","v":152296,"vw":21.744693},{"c":21.76,"h":21.82,"l":21.66,"n":394,"o":21.8,"t":"2025-07-30T04:00:00Z","v":60421,"vw":21.769502},{"c":21.66,"h":21.84,"l":21.64,"n":462,"o":21.84,"t":"2025-07-31T04:00:00Z","v":63084,"vw":21.772377},{"c":21.62,"h":21.6828,"l":21.5548,"n":434,"o":21.67,"t":"2025-08-01T04:00:00Z","v":75954,"vw":21.632125},{"c":21.87,"h":21.87,"l":21.63,"n":560,"o":21.63,"t":"2025-08-04T04:00:00Z","v":160361,"vw":21.811511},{"c":21.77,"h":21.87,"l":21.7405,"n":320,"o":21.78,"t":"2025-08-05T04:00:00Z","v":33878,"vw":21.786321},{"c":21.78,"h":21.8287,"l":21.74,"n":284,"o":21.76,"t":"2025-08-06T04:00:00Z","v":36987,"vw":21.785645},{"c":21.8,"h":21.94,"l":21.7528,"n":367,"o":21.94,"t":"2025-08-07T04:00:00Z","v":53807,"vw":21.816786},{"c":21.79,"h":21.8436,"l":21.77,"n":342,"o":21.82,"t":"2025-08-08T04:00:00Z","v":154503,"vw":21.809251},{"c":21.75,"h":21.8599,"l":21.74,"n":586,"o":21.75,"t":"2025-08-11T04:00:00Z","v":77546,"vw":21.807844},{"c":21.88,"h":21.89,"l":21.76,"n":587,"o":21.84,"t":"2025-08-12T04:00:00Z","v":144029,"vw":21.82661},{"c":21.88,"h":21.88,"l":21.8,"n":321,"o":21.88,"t":"2025-08-13T04:00:00Z","v":42159,"vw":21.845114},{"c":21.84,"h":21.87,"l":21.75,"n":544,"o":21.87,"t":"2025-08-14T04:00:00Z","v":111015,"vw":21.825082},{"c":21.75,"h":21.83,"l":21.75,"n":457,"o":21.76,"t":"2025-08-15T04:00:00Z","v":87356,"vw":21.774837},{"c":21.69,"h":21.7682,"l":21.69,"n":463,"o":21.76,"t":"2025-08-18T04:00:00Z","v":75976,"vw":21.715086},{"c":21.71,"h":21.81,"l":21.67,"n":432,"o":21.72,"t":"2025-08-19T04:00:00Z","v":78869,"vw":21.6985},{"c":21.72,"h":21.7859,"l":21.65,"n":486,"o":21.71,"t":"2025-08-20T04:00:00Z","v":65187,"vw":21.71197},{"c":21.65,"h":21.72,"l":21.64,"n":310,"o":21.72,"t":"2025-08-21T04:00:00Z","v":53702,"vw":21.672751},{"c":21.91,"h":21.95,"l":21.69,"n":531,"o":21.69,"t":"2025-08-22T04:00:00Z","v":87664,"vw":21.895022},{"c":21.78,"h":21.9,"l":21.77,"n":443,"o":21.77,"t":"2025-08-25T04:00:00Z","v":50429,"vw":21.828262},{"c":21.8394,"h":21.84,"l":21.76,"n":390,"o":21.76,"t":"2025-08-26T04:00:00Z","v":51078,"vw":21.795135},{"c":21.87,"h":21.9273,"l":21.8,"n":326,"o":21.8,"t":"2025-08-27T04:00:00Z","v":56066,"vw":21.870448},{"c":21.9354,"h":21.94,"l":21.87,"n":390,"o":21.89,"t":"2025-08-28T04:00:00Z","v":72120,"vw":21.914901},{"c":21.85,"h":21.9245,"l":21.85,"n":315,"o":21.88,"t":"2025-08-29T04:00:00Z","v":39391,"vw":21.874371},{"c":21.72,"h":21.76,"l":21.5,"n":684,"o":21.67,"t":"2025-09-02T04:00:00Z","v":119253,"vw":21.672171},{"c":21.81,"h":21.93,"l":21.75,"n":439,"o":21.93,"t":"2025-09-03T04:00:00Z","v":77655,"vw":21.838939},{"c":21.94,"h":21.94,"l":21.82,"n":254,"o":21.82,"t":"2025-09-04T04:00:00Z","v":50408,"vw":21.883835},{"c":22,"h":22.12,"l":21.9561,"n":591,"o":22,"t":"2025-09-05T04:00:00Z","v":157474,"vw":22.024583},{"c":22.04,"h":22.0599,"l":21.99,"n":305,"o":22.02,"t":"2025-09-08T04:00:00Z","v":53206,"vw":22.030857},{"c":22.09,"h":22.1199,"l":21.9801,"n":418,"o":22.1,"t":"2025-09-09T04:00:00Z","v":65661,"vw":22.069034},{"c":22.1655,"h":22.19,"l":22.08,"n":422,"o":22.08,"t":"2025-09-10T04:00:00Z","v":106834,"vw":22.152819},{"c":22.27,"h":22.32,"l":22.16,"n":502,"o":22.16,"t":"2025-09-11T04:00:00Z","v":82032,"vw":22.267062},{"c":22.13,"h":22.1999,"l":22.115,"n":441,"o":22.14,"t":"2025-09-12T04:00:00Z","v":90477,"vw":22.134953},{"c":22.195,"h":22.25,"l":22.17,"n":625,"o":22.17,"t":"2025-09-15T04:00:00Z","v":140058,"vw":22.212951},{"c":22.16,"h":22.25,"l":22.14,"n":433,"o":22.15,"t":"2025-09-16T04:00:00Z","v":58804,"vw":22.172175},{"c":22.12,"h":22.25,"l":22.0901,"n":396,"o":22.24,"t":"2025-09-17T04:00:00Z","v":53324,"vw":22.195823},{"c":22.2,"h":22.21,"l":22.09,"n":527,"o":22.13,"t":"2025-09-18T04:00:00Z","v":105884,"vw":22.169646},{"c":22.18,"h":22.2,"l":22.11,"n":534,"o":22.18,"t":"2025-09-19T04:00:00Z","v":69771,"vw":22.156786},{"c":22.2,"h":22.2386,"l":22.12,"n":582,"o":22.15,"t":"2025-09-22T04:00:00Z","v":71161,"vw":22.191516},{"c":22.2346,"h":22.26,"l":22.15,"n":494,"o":22.15,"t":"2025-09-23T04:00:00Z","v":75225,"vw":22.235429},{"c":22.2141,"h":22.26,"l":22.19,"n":413,"o":22.23,"t":"2025-09-24T04:00:00Z","v":69053,"vw":22.229173},{"c":22.1,"h":22.19,"l":22.0701,"n":357,"o":22.19,"t":"2025-09-25T04:00:00Z","v":60235,"vw":22.121389},{"c":22.21,"h":22.26,"l":22.11,"n":581,"o":22.11,"t":"2025-09-26T04:00:00Z","v":88904,"vw":22.206218},{"c":22.24,"h":22.28,"l":22.22,"n":458,"o":22.22,"t":"2025-09-29T04:00:00Z","v":56309,"vw":22.249118},{"c":22.28,"h":22.29,"l":22.21,"n":321,"o":22.21,"t":"2025-09-30T04:00:00Z","v":60556,"vw":22.256471},{"c":22.38,"h":22.43,"l":22.28,"n":805,"o":22.3,"t":"2025-10-01T04:00:00Z","v":202486,"vw":22.363907},{"c":22.38,"h":22.47,"l":22.3602,"n":439,"o":22.43,"t":"2025-10-02T04:00:00Z","v":65589,"vw":22.415869},{"c":22.44,"h":22.5,"l":22.36,"n":610,"o":22.36,"t":"2025-10-03T04:00:00Z","v":139670,"vw":22.460182},{"c":22.42,"h":22.49,"l":22.41,"n":661,"o":22.49,"t":"2025-10-06T04:00:00Z","v":111623,"vw":22.431072},{"c":22.39,"h":22.45,"l":22.37,"n":666,"o":22.43,"t":"2025-10-07T04:00:00Z","v":123094,"vw":22.402607},{"c":22.47,"h":22.5,"l":22.4,"n":443,"o":22.4,"t":"2025-10-08T04:00:00Z","v":68030,"vw":22.451171},{"c":22.34,"h":22.49,"l":22.33,"n":533,"o":22.41,"t":"2025-10-09T04:00:00Z","v":137948,"vw":22.39713},{"c":22.0821,"h":22.4395,"l":22.08,"n":577,"o":22.31,"t":"2025-10-10T04:00:00Z","v":106569,"vw":22.239198},{"c":22.26,"h":22.3,"l":22.11,"n":475,"o":22.16,"t":"2025-10-13T04:00:00Z","v":83321,"vw":22.241156},{"c":22.19,"h":22.25,"l":22.0164,"n":406,"o":22.24,"t":"2025-10-14T04:00:00Z","v":43033,"vw":22.163025},{"c":22.3,"h":22.45,"l":22.1936,"n":1050,"o":22.29,"t":"2025-10-15T04:00:00Z","v":159947,"vw":22.34346},{"c":22.21,"h":22.3648,"l":22.1745,"n":577,"o":22.29,"t":"2025-10-16T04:00:00Z","v":64748,"vw":22.288165},{"c":22.24,"h":22.28,"l":22.14,"n":396,"o":22.14,"t":"2025-10-17T04:00:00Z","v":50598,"vw":22.189563},{"c":22.39,"h":22.4197,"l":22.24,"n":535,"o":22.24,"t":"2025-10-20T04:00:00Z","v":89832,"vw":22.361784},{"c":22.39,"h":22.45,"l":22.36,"n":337,"o":22.36,"t":"2025-10-21T04:00:00Z","v":26065,"vw":22.39394},{"c":22.33,"h":22.3936,"l":22.2649,"n":278,"o":22.36,"t":"2025-10-22T04:00:00Z","v":48481,"vw":22.327725},{"c":22.33,"h":22.3899,"l":22.26,"n":362,"o":22.26,"t":"2025-10-23T04:00:00Z","v":42651,"vw":22.328004},{"c":22.42,"h":22.46,"l":22.41,"n":391,"o":22.41,"t":"2025-10-24T04:00:00Z","v":45754,"vw":22.438082},{"c":22.55,"h":22.5565,"l":22.45,"n":607,"o":22.45,"t":"2025-10-27T04:00:00Z","v":110724,"vw":22.496145},{"c":22.515,"h":22.57,"l":22.47,"n":583,"o":22.47,"t":"2025-10-28T04:00:00Z","v":79664,"vw":22.508325},{"c":22.37,"h":22.535,"l":22.31,"n":562,"o":22.53,"t":"2025-10-29T04:00:00Z","v":67056,"vw":22.449789},{"c":22.32,"h":22.4096,"l":22.28,"n":352,"o":22.31,"t":"2025-10-30T04:00:00Z","v":37999,"vw":22.344503},{"c":22.25,"h":22.3595,"l":22.21,"n":452,"o":22.31,"t":"2025-10-31T04:00:00Z","v":115567,"vw":22.287569},{"c":22.23,"h":22.31,"l":22.14,"n":654,"o":22.26,"t":"2025-11-03T05:00:00Z","v":130739,"vw":22.206189},{"c":22.104,"h":22.21,"l":22.09,"n":635,"o":22.09,"t":"2025-11-04T05:00:00Z","v":113875,"vw":22.127509},{"c":22.155,"h":22.24,"l":22.09,"n":273,"o":22.09,"t":"2025-11-05T05:00:00Z","v":36694,"vw":22.166466},{"c":22.1,"h":22.2495,"l":22.09,"n":270,"o":22.1,"t":"2025-11-06T05:00:00Z","v":52223,"vw":22.141418},{"c":22.17,"h":22.18,"l":22,"n":459,"o":22.02,"t":"2025-11-07T05:00:00Z","v":113574,"vw":22.073665},{"c":22.31,"h":22.49,"l":22.2135,"n":379,"o":22.49,"t":"2025-11-10T05:00:00Z","v":67160,"vw":22.298305},{"c":22.4019,"h":22.422,"l":22.33,"n":415,"o":22.33,"t":"2025-11-11T05:00:00Z","v":44675,"vw":22.398592},{"c":22.4,"h":22.455,"l":22.39,"n":362,"o":22.39,"t":"2025-11-12T05:00:00Z","v":76945,"vw":22.438299},{"c":22.0348,"h":22.2202,"l":22.03,"n":392,"o":22.21,"t":"2025-11-13T05:00:00Z","v":70372,"vw":22.124742},{"c":22.09,"h":22.1433,"l":21.96,"n":565,"o":22.1,"t":"2025-11-14T05:00:00Z","v":132068,"vw":22.053412},{"c":21.93,"h":22.1231,"l":21.9202,"n":434,"o":21.97,"t":"2025-11-17T05:00:00Z","v":62508,"vw":22.028038},{"c":21.94,"h":21.99,"l":21.85,"n":453,"o":21.94,"t":"2025-11-18T05:00:00Z","v":86965,"vw":21.935},{"c":21.87,"h":21.963,"l":21.85,"n":511,"o":21.89,"t":"2025-11-19T05:00:00Z","v":52817,"vw":21.899475},{"c":21.8,"h":22.1399,"l":21.72,"n":396,"o":22.11,"t":"2025-11-20T05:00:00Z","v":69305,"vw":21.860861},{"c":21.93,"h":21.97,"l":21.7616,"n":290,"o":21.83,"t":"2025-11-21T05:00:00Z","v":47808,"vw":21.877123},{"c":22.02,"h":22.08,"l":21.91,"n":382,"o":21.95,"t":"2025-11-24T05:00:00Z","v":54416,"vw":22.0192},{"c":22.1803,"h":22.1958,"l":22.02,"n":305,"o":22.02,"t":"2025-11-25T05:00:00Z","v":22579,"vw":22.124638},{"c":22.3232,"h":22.34,"l":22.16,"n":556,"o":22.16,"t":"2025-11-26T05:00:00Z","v":105794,"vw":22.278738},{"c":22.38,"h":22.41,"l":22.29,"n":272,"o":22.29,"t":"2025-11-28T05:00:00Z","v":72873,"vw":22.379036},{"c":22.22,"h":22.31,"l":22.2,"n":437,"o":22.2,"t":"2025-12-01T05:00:00Z","v":57529,"vw":22.250968},{"c":22.221,"h":22.28,"l":22.19,"n":303,"o":22.23,"t":"2025-12-02T05:00:00Z","v":32659,"vw":22.229306},{"c":22.28,"h":22.32,"l":22.01,"n":498,"o":22.01,"t":"2025-12-03T05:00:00Z","v":52142,"vw":22.273457},{"c":22.27,"h":22.3233,"l":22.23,"n":335,"o":22.23,"t":"2025-12-04T05:00:00Z","v":64921,"vw":22.271853},{"c":22.25,"h":22.3455,"l":22.25,"n":459,"o":22.31,"t":"2025-12-05T05:00:00Z","v":86708,"vw":22.303292},{"c":22.1361,"h":22.29,"l":21.79,"n":615,"o":22.26,"t":"2025-12-08T05:00:00Z","v":102315,"vw":22.171673},{"c":22.1363,"h":22.25,"l":22.1,"n":359,"o":22.1,"t":"2025-12-09T05:00:00Z","v":64570,"vw":22.188645},{"c":22.25,"h":22.25,"l":22.07,"n":417,"o":22.07,"t":"2025-12-10T05:00:00Z","v":64825,"vw":22.154739},{"c":22.12,"h":22.15,"l":22.08,"n":361,"o":22.14,"t":"2025-12-11T05:00:00Z","v":49102,"vw":22.123041},{"c":21.98,"h":22.14,"l":21.9694,"n":625,"o":22.14,"t":"2025-12-12T05:00:00Z","v":99307,"vw":22.051757},{"c":22.04,"h":22.06,"l":21.94,"n":420,"o":22.06,"t":"2025-12-15T05:00:00Z","v":60747,"vw":21.983444},{"c":21.9387,"h":22.02,"l":21.87,"n":431,"o":22.02,"t":"2025-12-16T05:00:00Z","v":61313,"vw":21.92888},{"c":21.845,"h":21.97,"l":21.8087,"n":429,"o":21.92,"t":"2025-12-17T05:00:00Z","v":65339,"vw":21.87392},{"c":21.936,"h":22.05,"l":21.89,"n":565,"o":21.89,"t":"2025-12-18T05:00:00Z","v":73350,"vw":21.94823},{"c":21.94,"h":22.0299,"l":21.9,"n":431,"o":21.9,"t":"2025-12-19T05:00:00Z","v":57814,"vw":21.975771},{"c":22.01,"h":22.0575,"l":21.95,"n":575,"o":21.95,"t":"2025-12-22T05:00:00Z","v":87492,"vw":21.988418},{"c":22.06,"h":22.08,"l":21.9,"n":582,"o":21.9,"t":"2025-12-23T05:00:00Z","v":85630,"vw":22.027411},{"c":22.15,"h":22.165,"l":22.0951,"n":224,"o":22.11,"t":"2025-12-24T05:00:00Z","v":25529,"vw":22.127459},{"c":22.14,"h":22.19,"l":22.08,"n":458,"o":22.08,"t":"2025-12-26T05:00:00Z","v":45339,"vw":22.143171},{"c":22.14,"h":22.18,"l":22.03,"n":895,"o":22.03,"t":"2025-12-29T05:00:00Z","v":104165,"vw":22.13476},{"c":22.14,"h":22.172,"l":22.12,"n":910,"o":22.16,"t":"2025-12-30T05:00:00Z","v":87589,"vw":22.14599},{"c":22.02,"h":22.18,"l":22.02,"n":1114,"o":22.18,"t":"2025-12-31T05:00:00Z","v":84786,"vw":22.080764},{"c":22.0711,"h":22.1199,"l":21.96,"n":1311,"o":21.96,"t":"2026-01-02T05:00:00Z","v":127467,"vw":22.011214},{"c":22.11,"h":22.15,"l":22.0401,"n":963,"o":22.09,"t":"2026-01-05T05:00:00Z","v":96233,"vw":22.105013},{"c":22.1588,"h":22.1899,"l":22.095,"n":1052,"o":22.14,"t":"2026-01-06T05:00:00Z","v":68563,"vw":22.135642},{"c":22.0899,"h":22.2,"l":22.08,"n":469,"o":22.12,"t":"2026-01-07T05:00:00Z","v":51393,"vw":22.170235},{"c":22.11,"h":22.13,"l":22.05,"n":801,"o":22.05,"t":"2026-01-08T05:00:00Z","v":64887,"vw":22.099851},{"c":22.23,"h":22.26,"l":22.1,"n":807,"o":22.1,"t":"2026-01-09T05:00:00Z","v":58492,"vw":22.231452},{"c":22.24,"h":22.2653,"l":22.18,"n":702,"o":22.19,"t":"2026-01-12T05:00:00Z","v":84891,"vw":22.227427},{"c":22.27,"h":22.3,"l":22.21,"n":677,"o":22.21,"t":"2026-01-13T05:00:00Z","v":65128,"vw":22.26743},{"c":22.17,"h":22.1899,"l":22.12,"n":428,"o":22.15,"t":"2026-01-14T05:00:00Z","v":67911,"vw":22.156347},{"c":22.19,"h":22.3,"l":22.11,"n":1015,"o":22.11,"t":"2026-01-15T05:00:00Z","v":154068,"vw":22.24505},{"c":22.21,"h":22.26,"l":22.185,"n":829,"o":22.22,"t":"2026-01-16T05:00:00Z","v":119317,"vw":22.234943},{"c":21.92,"h":22.08,"l":21.9,"n":927,"o":21.9,"t":"2026-01-20T05:00:00Z","v":103017,"vw":21.966175},{"c":22.09,"h":22.17,"l":21.973,"n":698,"o":22.07,"t":"2026-01-21T05:00:00Z","v":76405,"vw":22.055437},{"c":22.13,"h":22.2199,"l":22.07,"n":819,"o":22.07,"t":"2026-01-22T05:00:00Z","v":48899,"vw":22.134629},{"c":22.14,"h":22.19,"l":22.11,"n":573,"o":22.19,"t":"2026-01-23T05:00:00Z","v":64096,"vw":22.152746},{"c":22.27,"h":22.27,"l":22.16,"n":986,"o":22.16,"t":"2026-01-26T05:00:00Z","v":95850,"vw":22.240164},{"c":22.29,"h":22.3293,"l":22.2201,"n":804,"o":22.27,"t":"2026-01-27T05:00:00Z","v":77251,"vw":22.28809},{"c":22.28,"h":22.344,"l":22.25,"n":664,"o":22.3,"t":"2026-01-28T05:00:00Z","v":61858,"vw":22.30233},{"c":22.22,"h":22.36,"l":22.22,"n":693,"o":22.36,"t":"2026-01-29T05:00:00Z","v":75745,"vw":22.30439},{"c":22.25,"h":22.29,"l":22.17,"n":614,"o":22.25,"t":"2026-01-30T05:00:00Z","v":37489,"vw":22.252894},{"c":22.21,"h":22.3143,"l":22.21,"n":698,"o":22.27,"t":"2026-02-02T05:00:00Z","v":72932,"vw":22.268805},{"c":22.24,"h":22.32,"l":22.14,"n":520,"o":22.32,"t":"2026-02-03T05:00:00Z","v":74177,"vw":22.225356},{"c":22.23,"h":22.28,"l":22.16,"n":484,"o":22.26,"t":"2026-02-04T05:00:00Z","v":40044,"vw":22.224083},{"c":22.1892,"h":22.2262,"l":22.12,"n":542,"o":22.17,"t":"2026-02-05T05:00:00Z","v":69640,"vw":22.18827},{"c":22.4123,"h":22.4159,"l":22.16,"n":502,"o":22.16,"t":"2026-02-06T05:00:00Z","v":63122,"vw":22.346916},{"c":22.45,"h":22.495,"l":22.25,"n":655,"o":22.38,"t":"2026-02-09T05:00:00Z","v":77766,"vw":22.456652},{"c":22.54,"h":22.61,"l":22.49,"n":701,"o":22.49,"t":"2026-02-10T05:00:00Z","v":113576,"vw":22.571031},{"c":22.6,"h":22.629,"l":22.51,"n":659,"o":22.58,"t":"2026-02-11T05:00:00Z","v":81252,"vw":22.590676},{"c":22.42,"h":22.6,"l":22.42,"n":609,"o":22.6,"t":"2026-02-12T05:00:00Z","v":52941,"vw":22.51771},{"c":22.6049,"h":22.695,"l":22.4401,"n":910,"o":22.5,"t":"2026-02-13T05:00:00Z","v":144115,"vw":22.578533},{"c":22.57,"h":22.6184,"l":22.4501,"n":1227,"o":22.57,"t":"2026-02-17T05:00:00Z","v":160937,"vw":22.578055},{"c":22.56,"h":22.67,"l":22.52,"n":1395,"o":22.58,"t":"2026-02-18T05:00:00Z","v":67994,"vw":22.587619},{"c":22.57,"h":22.61,"l":22.52,"n":1421,"o":22.61,"t":"2026-02-19T05:00:00Z","v":96927,"vw":22.570151},{"c":22.65,"h":22.6858,"l":22.54,"n":1373,"o":22.58,"t":"2026-02-20T05:00:00Z","v":46752,"vw":22.601124},{"c":22.6159,"h":22.7084,"l":22.58,"n":1577,"o":22.61,"t":"2026-02-23T05:00:00Z","v":75848,"vw":22.626335},{"c":22.72,"h":22.725,"l":22.55,"n":1428,"o":22.66,"t":"2026-02-24T05:00:00Z","v":54721,"vw":22.674272},{"c":22.76,"h":22.79,"l":22.67,"n":1430,"o":22.73,"t":"2026-02-25T05:00:00Z","v":58599,"vw":22.738267},{"c":22.7427,"h":22.7899,"l":22.68,"n":1005,"o":22.77,"t":"2026-02-26T05:00:00Z","v":63305,"vw":22.741844},{"c":22.8013,"h":22.81,"l":22.68,"n":860,"o":22.68,"t":"2026-02-27T05:00:00Z","v":69910,"vw":22.78336},{"c":22.8241,"h":22.8444,"l":22.62,"n":1374,"o":22.62,"t":"2026-03-02T05:00:00Z","v":90251,"vw":22.768483},{"c":22.64,"h":22.77,"l":22.43,"n":1545,"o":22.77,"t":"2026-03-03T05:00:00Z","v":93929,"vw":22.593861},{"c":22.7586,"h":22.8,"l":22.63,"n":431,"o":22.65,"t":"2026-03-04T05:00:00Z","v":63768,"vw":22.734828},{"c":22.58,"h":22.665,"l":22.5032,"n":1174,"o":22.64,"t":"2026-03-05T05:00:00Z","v":59454,"vw":22.569996},{"c":22.4659,"h":22.544,"l":22.31,"n":1238,"o":22.5,"t":"2026-03-06T05:00:00Z","v":59470,"vw":22.468346},{"c":22.575,"h":22.6143,"l":22.21,"n":532,"o":22.28,"t":"2026-03-09T04:00:00Z","v":74771,"vw":22.33505},{"c":22.48,"h":22.79,"l":22.4705,"n":1882,"o":22.59,"t":"2026-03-10T04:00:00Z","v":59895,"vw":22.548817},{"c":22.38,"h":22.54,"l":22.345,"n":1895,"o":22.54,"t":"2026-03-11T04:00:00Z","v":54701,"vw":22.412686},{"c":22.05,"h":22.2,"l":22.05,"n":1956,"o":22.2,"t":"2026-03-12T04:00:00Z","v":65892,"vw":22.158518},{"c":22.0329,"h":22.4,"l":22.02,"n":2086,"o":22.4,"t":"2026-03-13T04:00:00Z","v":100377,"vw":22.186998},{"c":22.195,"h":22.26,"l":22.05,"n":2059,"o":22.05,"t":"2026-03-16T04:00:00Z","v":77143,"vw":22.161161},{"c":22.29,"h":22.3399,"l":22.22,"n":1657,"o":22.22,"t":"2026-03-17T04:00:00Z","v":48017,"vw":22.26423},{"c":22.0087,"h":22.18,"l":22,"n":1106,"o":22.12,"t":"2026-03-18T04:00:00Z","v":38161,"vw":22.122},{"c":22.0503,"h":22.12,"l":21.8803,"n":1767,"o":22.01,"t":"2026-03-19T04:00:00Z","v":50674,"vw":22.004707},{"c":21.6356,"h":22.06,"l":21.57,"n":583,"o":22.06,"t":"2026-03-20T04:00:00Z","v":81895,"vw":21.735973},{"c":21.85,"h":21.9899,"l":21.69,"n":1158,"o":21.69,"t":"2026-03-23T04:00:00Z","v":92829,"vw":21.907422},{"c":21.84,"h":21.95,"l":21.7,"n":1168,"o":21.89,"t":"2026-03-24T04:00:00Z","v":47049,"vw":21.853488},{"c":21.89,"h":21.98,"l":21.86,"n":1590,"o":21.86,"t":"2026-03-25T04:00:00Z","v":64366,"vw":21.928517},{"c":21.74,"h":21.88,"l":21.67,"n":1226,"o":21.82,"t":"2026-03-26T04:00:00Z","v":49542,"vw":21.763084},{"c":21.5638,"h":21.74,"l":21.55,"n":1261,"o":21.68,"t":"2026-03-27T04:00:00Z","v":55156,"vw":21.641133},{"c":21.5888,"h":21.75,"l":21.53,"n":1061,"o":21.58,"t":"2026-03-30T04:00:00Z","v":73182,"vw":21.663578},{"c":21.84,"h":21.89,"l":21.675,"n":1275,"o":21.77,"t":"2026-03-31T04:00:00Z","v":43401,"vw":21.779803},{"c":21.92,"h":21.98,"l":21.85,"n":987,"o":21.98,"t":"2026-04-01T04:00:00Z","v":47801,"vw":21.925891},{"c":21.975,"h":21.99,"l":21.795,"n":1251,"o":21.88,"t":"2026-04-02T04:00:00Z","v":36109,"vw":21.948921},{"c":21.9809,"h":22.05,"l":21.935,"n":882,"o":22.04,"t":"2026-04-06T04:00:00Z","v":59818,"vw":21.977751},{"c":22.0223,"h":22.025,"l":21.9,"n":1537,"o":21.91,"t":"2026-04-07T04:00:00Z","v":60032,"vw":21.961654},{"c":22.295,"h":22.3,"l":22.19,"n":1672,"o":22.19,"t":"2026-04-08T04:00:00Z","v":55182,"vw":22.246491},{"c":22.3724,"h":22.445,"l":22.17,"n":1828,"o":22.17,"t":"2026-04-09T04:00:00Z","v":76902,"vw":22.393518},{"c":22.3,"h":22.418,"l":22.3,"n":1569,"o":22.34,"t":"2026-04-10T04:00:00Z","v":49875,"vw":22.35519},{"c":22.3773,"h":22.3773,"l":22.25,"n":1252,"o":22.25,"t":"2026-04-13T04:00:00Z","v":61624,"vw":22.320594},{"c":22.39,"h":22.39,"l":22.24,"n":2043,"o":22.26,"t":"2026-04-14T04:00:00Z","v":105408,"vw":22.326462},{"c":22.3851,"h":22.42,"l":22.32,"n":1958,"o":22.42,"t":"2026-04-15T04:00:00Z","v":123320,"vw":22.361619},{"c":22.4247,"h":22.47,"l":22.37,"n":1720,"o":22.44,"t":"2026-04-16T04:00:00Z","v":100546,"vw":22.425646},{"c":22.5778,"h":22.6,"l":22.41,"n":1842,"o":22.41,"t":"2026-04-17T04:00:00Z","v":128300,"vw":22.544238},{"c":22.535,"h":22.58,"l":22.52,"n":1671,"o":22.52,"t":"2026-04-20T04:00:00Z","v":52471,"vw":22.548762},{"c":22.3701,"h":22.56,"l":22.35,"n":1960,"o":22.56,"t":"2026-04-21T04:00:00Z","v":76550,"vw":22.444673},{"c":22.4614,"h":22.54,"l":22.26,"n":1602,"o":22.4,"t":"2026-04-22T04:00:00Z","v":49759,"vw":22.47646},{"c":22.5232,"h":22.5862,"l":22.39,"n":2395,"o":22.39,"t":"2026-04-23T04:00:00Z","v":45331,"vw":22.51751},{"c":22.605,"h":22.62,"l":22.49,"n":2731,"o":22.5,"t":"2026-04-24T04:00:00Z","v":58281,"vw":22.564783},{"c":22.5664,"h":22.64,"l":22.46,"n":2697,"o":22.46,"t":"2026-04-27T04:00:00Z","v":64102,"vw":22.569018},{"c":22.5649,"h":22.58,"l":22.5,"n":2183,"o":22.56,"t":"2026-04-28T04:00:00Z","v":42680,"vw":22.540404},{"c":22.4859,"h":22.59,"l":22.45,"n":1651,"o":22.59,"t":"2026-04-29T04:00:00Z","v":31179,"vw":22.502086},{"c":22.7684,"h":22.7771,"l":22.57,"n":2389,"o":22.57,"t":"2026-04-30T04:00:00Z","v":80561,"vw":22.697421},{"c":22.7841,"h":22.87,"l":22.68,"n":2126,"o":22.78,"t":"2026-05-01T04:00:00Z","v":111390,"vw":22.8016},{"c":22.6653,"h":22.83,"l":22.621,"n":1490,"o":22.83,"t":"2026-05-04T04:00:00Z","v":50911,"vw":22.732557},{"c":22.785,"h":22.8399,"l":22.65,"n":1819,"o":22.65,"t":"2026-05-05T04:00:00Z","v":52096,"vw":22.78449},{"c":22.89,"h":22.9,"l":22.81,"n":1590,"o":22.82,"t":"2026-05-06T04:00:00Z","v":97392,"vw":22.872221},{"c":22.77,"h":22.9,"l":22.73,"n":1338,"o":22.84,"t":"2026-05-07T04:00:00Z","v":61273,"vw":22.826736},{"c":22.865,"h":22.8999,"l":22.78,"n":1946,"o":22.78,"t":"2026-05-08T04:00:00Z","v":40939,"vw":22.872469},{"c":22.8903,"h":22.9412,"l":22.7412,"n":1225,"o":22.85,"t":"2026-05-11T04:00:00Z","v":49266,"vw":22.895647},{"c":22.86,"h":22.9,"l":22.7601,"n":1767,"o":22.79,"t":"2026-05-12T04:00:00Z","v":64122,"vw":22.817935},{"c":22.74,"h":22.79,"l":22.646,"n":1978,"o":22.66,"t":"2026-05-13T04:00:00Z","v":77771,"vw":22.708586},{"c":22.8559,"h":22.9,"l":22.8,"n":1613,"o":22.81,"t":"2026-05-14T04:00:00Z","v":93202,"vw":22.851404},{"c":22.6,"h":22.705,"l":22.57,"n":987,"o":22.57,"t":"2026-05-15T04:00:00Z","v":60540,"vw":22.639694},{"c":22.645,"h":22.65,"l":22.56,"n":1754,"o":22.64,"t":"2026-05-18T04:00:00Z","v":47217,"vw":22.602986},{"c":22.5664,"h":22.64,"l":22.51,"n":1504,"o":22.63,"t":"2026-05-19T04:00:00Z","v":77615,"vw":22.563293},{"c":22.7448,"h":22.76,"l":22.58,"n":1148,"o":22.59,"t":"2026-05-20T04:00:00Z","v":111227,"vw":22.712535},{"c":22.7861,"h":22.8,"l":22.6207,"n":1210,"o":22.72,"t":"2026-05-21T04:00:00Z","v":59674,"vw":22.702839},{"c":22.8795,"h":22.91,"l":22.6,"n":1265,"o":22.6,"t":"2026-05-22T04:00:00Z","v":73459,"vw":22.823371},{"c":22.93,"h":23,"l":22.87,"n":1786,"o":22.87,"t":"2026-05-26T04:00:00Z","v":97815,"vw":22.950891},{"c":22.905,"h":23,"l":22.89,"n":1763,"o":22.99,"t":"2026-05-27T04:00:00Z","v":46340,"vw":22.926056},{"c":22.9248,"h":22.97,"l":22.865,"n":793,"o":22.87,"t":"2026-05-28T04:00:00Z","v":74299,"vw":22.930258},{"c":22.894,"h":22.9689,"l":22.8683,"n":736,"o":22.9689,"t":"2026-05-29T04:00:00Z","v":64081,"vw":22.903952},{"c":22.79,"h":22.85,"l":22.705,"n":1764,"o":22.75,"t":"2026-06-01T04:00:00Z","v":70790,"vw":22.797411},{"c":22.92,"h":23,"l":22.84,"n":1792,"o":23,"t":"2026-06-02T04:00:00Z","v":60499,"vw":22.93165},{"c":22.8591,"h":22.94,"l":22.8,"n":1729,"o":22.8,"t":"2026-06-03T04:00:00Z","v":63049,"vw":22.893462},{"c":22.9697,"h":22.9797,"l":22.87,"n":1176,"o":22.89,"t":"2026-06-04T04:00:00Z","v":38529,"vw":22.918691},{"c":22.6513,"h":22.93,"l":22.63,"n":1667,"o":22.93,"t":"2026-06-05T04:00:00Z","v":69036,"vw":22.785001},{"c":22.58,"h":22.777,"l":22.58,"n":1228,"o":22.66,"t":"2026-06-08T04:00:00Z","v":49096,"vw":22.695539},{"c":22.64,"h":22.7299,"l":22.46,"n":440,"o":22.53,"t":"2026-06-09T04:00:00Z","v":62270,"vw":22.627939},{"c":22.5573,"h":22.73,"l":22.5573,"n":1255,"o":22.66,"t":"2026-06-10T04:00:00Z","v":36295,"vw":22.650601},{"c":22.6681,"h":22.71,"l":22.45,"n":1202,"o":22.45,"t":"2026-06-11T04:00:00Z","v":50959,"vw":22.580234},{"c":22.7389,"h":22.8,"l":22.6208,"n":1348,"o":22.77,"t":"2026-06-12T04:00:00Z","v":127166,"vw":22.739494},{"c":22.8438,"h":22.91,"l":22.75,"n":490,"o":22.78,"t":"2026-06-15T04:00:00Z","v":94162,"vw":22.860388},{"c":22.825,"h":22.91,"l":22.8005,"n":352,"o":22.82,"t":"2026-06-16T04:00:00Z","v":29367,"vw":22.854459},{"c":22.5631,"h":22.835,"l":22.54,"n":1034,"o":22.82,"t":"2026-06-17T04:00:00Z","v":66928,"vw":22.746638},{"c":22.7432,"h":22.8,"l":22.7051,"n":1307,"o":22.74,"t":"2026-06-18T04:00:00Z","v":41610,"vw":22.75497},{"c":22.7122,"h":22.7999,"l":22.6001,"n":1416,"o":22.73,"t":"2026-06-22T04:00:00Z","v":54701,"vw":22.721987},{"c":22.6675,"h":22.749,"l":22.51,"n":811,"o":22.51,"t":"2026-06-23T04:00:00Z","v":69398,"vw":22.674726},{"c":22.7085,"h":22.785,"l":22.66,"n":856,"o":22.77,"t":"2026-06-24T04:00:00Z","v":17722,"vw":22.724311},{"c":22.783,"h":22.85,"l":22.73,"n":1001,"o":22.73,"t":"2026-06-25T04:00:00Z","v":40960,"vw":22.806296},{"c":22.8319,"h":22.9053,"l":22.75,"n":997,"o":22.76,"t":"2026-06-26T04:00:00Z","v":28381,"vw":22.827728},{"c":22.9081,"h":22.9299,"l":22.79,"n":797,"o":22.89,"t":"2026-06-29T04:00:00Z","v":92822,"vw":22.860948},{"c":22.8424,"h":22.95,"l":22.83,"n":1018,"o":22.91,"t":"2026-06-30T04:00:00Z","v":39183,"vw":22.888934},{"c":22.7453,"h":22.85,"l":22.74,"n":1124,"o":22.85,"t":"2026-07-01T04:00:00Z","v":64222,"vw":22.784882},{"c":22.79,"h":22.8599,"l":22.66,"n":396,"o":22.85,"t":"2026-07-02T04:00:00Z","v":38313,"vw":22.754417},{"c":22.85,"h":22.9045,"l":22.8,"n":814,"o":22.8,"t":"2026-07-06T04:00:00Z","v":63342,"vw":22.858805},{"c":22.8413,"h":22.9,"l":22.8302,"n":824,"o":22.85,"t":"2026-07-07T04:00:00Z","v":33442,"vw":22.863412},{"c":22.7628,"h":22.82,"l":22.7,"n":578,"o":22.82,"t":"2026-07-08T04:00:00Z","v":23970,"vw":22.770961},{"c":22.845,"h":22.9125,"l":22.815,"n":737,"o":22.87,"t":"2026-07-09T04:00:00Z","v":51137,"vw":22.845958},{"c":22.8529,"h":22.9,"l":22.66,"n":750,"o":22.66,"t":"2026-07-10T04:00:00Z","v":36195,"vw":22.858974},{"c":22.7949,"h":22.89,"l":22.7701,"n":728,"o":22.89,"t":"2026-07-13T04:00:00Z","v":22325,"vw":22.816564},{"c":22.7516,"h":22.9,"l":22.71,"n":705,"o":22.8,"t":"2026-07-14T04:00:00Z","v":63930,"vw":22.761715},{"c":22.7461,"h":22.81,"l":22.52,"n":659,"o":22.52,"t":"2026-07-15T04:00:00Z","v":84631,"vw":22.705961},{"c":22.7455,"h":22.8,"l":22.55,"n":608,"o":22.55,"t":"2026-07-16T04:00:00Z","v":42944,"vw":22.732145},{"c":22.6375,"h":22.765,"l":22.59,"n":523,"o":22.59,"t":"2026-07-17T04:00:00Z","v":65413,"vw":22.667314},{"c":22.62,"h":22.76,"l":22.56,"n":674,"o":22.76,"t":"2026-07-20T04:00:00Z","v":66193,"vw":22.634543},{"c":22.5985,"h":22.65,"l":22.55,"n":490,"o":22.6,"t":"2026-07-21T04:00:00Z","v":69069,"vw":22.611337},{"c":22.625,"h":22.69,"l":22.605,"n":430,"o":22.61,"t":"2026-07-22T04:00:00Z","v":45752,"vw":22.64016},{"c":22.4952,"h":22.59,"l":22.46,"n":496,"o":22.54,"t":"2026-07-23T04:00:00Z","v":55612,"vw":22.514347},{"c":22.54,"h":22.6999,"l":22.46,"n":259,"o":22.46,"t":"2026-07-24T04:00:00Z","v":30311,"vw":22.60953},{"c":22.4752,"h":22.69,"l":22.44,"n":372,"o":22.57,"t":"2026-07-27T04:00:00Z","v":45880,"vw":22.49942},{"c":22.56,"h":22.61,"l":22.52,"n":279,"o":22.61,"t":"2026-07-28T04:00:00Z","v":35656,"vw":22.551022},{"c":22.36,"h":22.69,"l":22.28,"n":353,"o":22.69,"t":"2026-07-29T04:00:00Z","v":37046,"vw":22.422305},{"c":22.4551,"h":22.4633,"l":22.32,"n":382,"o":22.37,"t":"2026-07-30T04:00:00Z","v":45305,"vw":22.409967},{"c":22.4688,"h":22.5,"l":22.3,"n":308,"o":22.39,"t":"2026-07-31T04:00:00Z","v":45396,"vw":22.417821},{"c":22.5672,"h":22.59,"l":22.45,"n":425,"o":22.5,"t":"2026-08-03T04:00:00Z","v":60758,"vw":22.541748},{"c":22.75,"h":22.8,"l":22.55,"n":413,"o":22.56,"t":"2026-08-04T04:00:00Z","v":50621,"vw":22.731535},{"c":22.7213,"h":22.8437,"l":22.68,"n":325,"o":22.79,"t":"2026-08-05T04:00:00Z","v":61246,"vw":22.733359},{"c":22.6483,"h":22.735,"l":22.5,"n":307,"o":22.5,"t":"2026-08-06T04:00:00Z","v":75546,"vw":22.66341},{"c":22.72,"h":22.7537,"l":22.68,"n":520,"o":22.68,"t":"2026-08-07T04:00:00Z","v":136375,"vw":22.724095},{"c":22.6602,"h":22.75,"l":22.64,"n":432,"o":22.72,"t":"2026-08-10T04:00:00Z","v":84428,"vw":22.686372},{"c":22.68,"h":22.74,"l":22.6788,"n":301,"o":22.74,"t":"2026-08-11T04:00:00Z","v":48600,"vw":22.716398},{"c":22.74,"h":22.84,"l":22.74,"n":357,"o":22.75,"t":"2026-08-12T04:00:00Z","v":68318,"vw":22.784288},{"c":22.78,"h":22.8499,"l":22.66,"n":351,"o":22.78,"t":"2026-08-13T04:00:00Z","v":62955,"vw":22.767042},{"c":22.79,"h":22.83,"l":22.74,"n":681,"o":22.83,"t":"2026-08-14T04:00:00Z","v":98277,"vw":22.783816},{"c":22.6791,"h":22.79,"l":22.61,"n":803,"o":22.7,"t":"2026-08-17T04:00:00Z","v":126546,"vw":22.716844},{"c":22.6558,"h":22.72,"l":22.6414,"n":483,"o":22.72,"t":"2026-08-18T04:00:00Z","v":92071,"vw":22.679782},{"c":22.72,"h":22.78,"l":22.6246,"n":475,"o":22.78,"t":"2026-08-19T04:00:00Z","v":84606,"vw":22.711742},{"c":22.54,"h":22.6555,"l":22.54,"n":427,"o":22.63,"t":"2026-08-20T04:00:00Z","v":51820,"vw":22.616157},{"c":22.55,"h":22.5899,"l":22.53,"n":483,"o":22.58,"t":"2026-08-21T04:00:00Z","v":91099,"vw":22.545552},{"c":22.5412,"h":22.58,"l":22.47,"n":675,"o":22.58,"t":"2026-08-24T04:00:00Z","v":93388,"vw":22.523852},{"c":22.65,"h":22.66,"l":22.56,"n":519,"o":22.59,"t":"2026-08-25T04:00:00Z","v":93279,"vw":22.620144},{"c":22.6778,"h":22.78,"l":22.605,"n":509,"o":22.76,"t":"2026-08-26T04:00:00Z","v":101061,"vw":22.673252},{"c":22.7174,"h":22.73,"l":22.62,"n":641,"o":22.71,"t":"2026-08-27T04:00:00Z","v":132281,"vw":22.697639},{"c":22.5608,"h":22.73,"l":22.54,"n":695,"o":22.68,"t":"2026-08-28T04:00:00Z","v":106035,"vw":22.612482},{"c":22.5048,"h":22.61,"l":22.43,"n":681,"o":22.61,"t":"2026-08-31T04:00:00Z","v":161868,"vw":22.488122},{"c":22.3944,"h":22.51,"l":22.36,"n":708,"o":22.51,"t":"2026-09-01T04:00:00Z","v":112298,"vw":22.413403},{"c":22.4408,"h":22.48,"l":22.35,"n":558,"o":22.39,"t":"2026-09-02T04:00:00Z","v":113547,"vw":22.396107},{"c":22.5694,"h":22.6184,"l":22.45,"n":553,"o":22.45,"t":"2026-09-03T04:00:00Z","v":82146,"vw":22.562588},{"c":22.5268,"h":22.58,"l":22.49,"n":583,"o":22.56,"t":"2026-09-04T04:00:00Z","v":107445,"vw":22.521801},{"c":22.52,"h":22.55,"l":22.5,"n":673,"o":22.52,"t":"2026-09-08T04:00:00Z","v":141685,"vw":22.520508},{"c":22.3799,"h":22.52,"l":22.34,"n":1406,"o":22.46,"t":"2026-09-09T04:00:00Z","v":231699,"vw":22.375359},{"c":22.1615,"h":22.34,"l":22.11,"n":741,"o":22.32,"t":"2026-09-10T04:00:00Z","v":206780,"vw":22.20292},{"c":22.2493,"h":22.3,"l":22.2339,"n":588,"o":22.26,"t":"2026-09-11T04:00:00Z","v":67814,"vw":22.267531},{"c":21.9997,"h":22.24,"l":21.94,"n":993,"o":22.145,"t":"2026-09-14T04:00:00Z","v":153477,"vw":22.029009},{"c":21.9,"h":22.12,"l":21.89,"n":972,"o":22.07,"t":"2026-09-15T04:00:00Z","v":182006,"vw":21.931569},{"c":21.8157,"h":22,"l":21.76,"n":820,"o":21.91,"t":"2026-09-16T04:00:00Z","v":89954,"vw":21.925628},{"c":22.0147,"h":22.07,"l":21.96,"n":931,"o":22.07,"t":"2026-09-17T04:00:00Z","v":147543,"vw":21.990302},{"c":21.975,"h":22.03,"l":21.905,"n":703,"o":22.03,"t":"2026-09-18T04:00:00Z","v":122156,"vw":21.964653},{"c":22.1397,"h":22.16,"l":21.99,"n":659,"o":22.125,"t":"2026-09-21T04:00:00Z","v":119133,"vw":22.105651},{"c":22.11,"h":22.165,"l":22.09,"n":673,"o":22.16,"t":"2026-09-22T04:00:00Z","v":112524,"vw":22.125405},{"c":21.88,"h":22.11,"l":21.85,"n":877,"o":22.11,"t":"2026-09-23T04:00:00Z","v":152604,"vw":21.959564},{"c":21.78,"h":21.92,"l":21.7501,"n":637,"o":21.92,"t":"2026-09-24T04:00:00Z","v":79076,"vw":21.810239},{"c":21.82,"h":21.83,"l":21.7,"n":656,"o":21.81,"t":"2026-09-25T04:00:00Z","v":89395,"vw":21.75931},{"c":21.625,"h":21.75,"l":21.57,"n":771,"o":21.75,"t":"2026-09-28T04:00:00Z","v":148784,"vw":21.624934},{"c":21.56,"h":21.625,"l":21.51,"n":735,"o":21.6,"t":"2026-09-29T04:00:00Z","v":147372,"vw":21.558009},{"c":21.55,"h":21.72,"l":21.5001,"n":685,"o":21.7,"t":"2026-09-30T04:00:00Z","v":143440,"vw":21.582099},{"c":21.59,"h":21.622,"l":21.36,"n":739,"o":21.58,"t":"2026-10-01T04:00:00Z","v":119805,"vw":21.495318},{"c":21.67,"h":21.77,"l":21.614,"n":640,"o":21.62,"t":"2026-10-02T04:00:00Z","v":101421,"vw":21.679195},{"c":21.7151,"h":21.75,"l":21.6,"n":634,"o":21.66,"t":"2026-10-05T04:00:00Z","v":93109,"vw":21.683099},{"c":21.8988,"h":21.988,"l":21.785,"n":589,"o":21.85,"t":"2026-10-06T04:00:00Z","v":83239,"vw":21.883164},{"c":21.7931,"h":21.86,"l":21.711,"n":566,"o":21.83,"t":"2026-10-07T04:00:00Z","v":83680,"vw":21.799576},{"c":21.835,"h":21.8699,"l":21.76,"n":410,"o":21.79,"t":"2026-10-08T04:00:00Z","v":78834,"vw":21.797998},{"c":21.9445,"h":21.95,"l":21.84,"n":581,"o":21.92,"t":"2026-10-09T04:00:00Z","v":127052,"vw":21.899177},{"c":21.9497,"h":21.96,"l":21.92,"n":583,"o":21.96,"t":"2026-10-12T04:00:00Z","v":135032,"vw":21.94233},{"c":21.82,"h":21.89,"l":21.76,"n":730,"o":21.84,"t":"2026-10-13T04:00:00Z","v":121031,"vw":21.821179},{"c":21.69,"h":21.77,"l":21.68,"n":940,"o":21.77,"t":"2026-10-14T04:00:00Z","v":168216,"vw":21.711267},{"c":21.84,"h":21.84,"l":21.71,"n":727,"o":21.82,"t":"2026-10-15T04:00:00Z","v":194491,"vw":21.772567},{"c":21.82,"h":21.96,"l":21.7401,"n":1843,"o":21.96,"t":"2026-10-16T04:00:00Z","v":143136,"vw":21.860163},{"c":21.715,"h":21.88,"l":21.7,"n":592,"o":21.88,"t":"2026-10-19T04:00:00Z","v":109184,"vw":21.757172},{"c":21.8248,"h":21.89,"l":21.72,"n":547,"o":21.72,"t":"2026-10-20T04:00:00Z","v":95648,"vw":21.823623},{"c":21.8934,"h":21.9283,"l":21.84,"n":603,"o":21.86,"t":"2026-10-21T04:00:00Z","v":76614,"vw":21.895059},{"c":21.95,"h":21.95,"l":21.82,"n":560,"o":21.82,"t":"2026-10-22T04:00:00Z","v":100726,"vw":21.875839}],"volatilityBars":[{"c":21.9818,"h":21.9818,"l":21.9818,"n":2,"o":21.9818,"t":"2026-09-21T11:00:00Z","v":400,"vw":21.9818},{"c":21.99,"h":22.125,"l":21.99,"n":72,"o":22.125,"t":"2026-09-21T13:30:00Z","v":9847,"vw":22.009955},{"c":22.02,"h":22.04,"l":22.015,"n":10,"o":22.015,"t":"2026-09-21T13:45:00Z","v":2241,"vw":22.036216},{"c":22.04,"h":22.055,"l":22.03,"n":12,"o":22.04,"t":"2026-09-21T14:00:00Z","v":8181,"vw":22.042149},{"c":22.08,"h":22.08,"l":22.0601,"n":55,"o":22.07,"t":"2026-09-21T14:15:00Z","v":12853,"vw":22.078229},{"c":22.1099,"h":22.1199,"l":22.08,"n":11,"o":22.1199,"t":"2026-09-21T14:30:00Z","v":6735,"vw":22.083705},{"c":22.075,"h":22.09,"l":22.075,"n":15,"o":22.08,"t":"2026-09-21T14:45:00Z","v":2895,"vw":22.080466},{"c":22.09,"h":22.1,"l":22.075,"n":13,"o":22.075,"t":"2026-09-21T15:00:00Z","v":2200,"vw":22.088064},{"c":22.085,"h":22.085,"l":22.05,"n":6,"o":22.085,"t":"2026-09-21T15:15:00Z","v":1038,"vw":22.056763},{"c":22.1195,"h":22.1195,"l":22.0808,"n":12,"o":22.1,"t":"2026-09-21T15:30:00Z","v":9470,"vw":22.116992},{"c":22.11,"h":22.12,"l":22.1,"n":14,"o":22.12,"t":"2026-09-21T15:45:00Z","v":3268,"vw":22.107398},{"c":22.115,"h":22.115,"l":22.11,"n":7,"o":22.11,"t":"2026-09-21T16:00:00Z","v":776,"vw":22.114278},{"c":22.1201,"h":22.13,"l":22.1201,"n":5,"o":22.13,"t":"2026-09-21T16:15:00Z","v":1250,"vw":22.121},{"c":22.125,"h":22.14,"l":22.125,"n":16,"o":22.14,"t":"2026-09-21T16:30:00Z","v":11483,"vw":22.139172},{"c":22.1498,"h":22.1498,"l":22.13,"n":12,"o":22.14,"t":"2026-09-21T16:45:00Z","v":1970,"vw":22.13385},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-09-21T17:00:00Z","v":1270,"vw":22.13},{"c":22.135,"h":22.135,"l":22.1213,"n":3,"o":22.1213,"t":"2026-09-21T17:15:00Z","v":2648,"vw":22.131651},{"c":22.1176,"h":22.14,"l":22.115,"n":30,"o":22.1352,"t":"2026-09-21T17:30:00Z","v":3021,"vw":22.126625},{"c":22.14,"h":22.14,"l":22.125,"n":7,"o":22.1399,"t":"2026-09-21T17:45:00Z","v":695,"vw":22.13245},{"c":22.135,"h":22.14,"l":22.13,"n":9,"o":22.14,"t":"2026-09-21T18:00:00Z","v":1783,"vw":22.132466},{"c":22.1399,"h":22.14,"l":22.135,"n":5,"o":22.135,"t":"2026-09-21T18:15:00Z","v":880,"vw":22.138375},{"c":22.1499,"h":22.15,"l":22.14,"n":11,"o":22.14,"t":"2026-09-21T18:30:00Z","v":1500,"vw":22.1443},{"c":22.16,"h":22.16,"l":22.14,"n":20,"o":22.14,"t":"2026-09-21T18:45:00Z","v":6237,"vw":22.150418},{"c":22.1599,"h":22.16,"l":22.14,"n":13,"o":22.1599,"t":"2026-09-21T19:00:00Z","v":6495,"vw":22.159594},{"c":22.155,"h":22.16,"l":22.1396,"n":9,"o":22.1396,"t":"2026-09-21T19:15:00Z","v":10801,"vw":22.15096},{"c":22.14,"h":22.16,"l":22.14,"n":4,"o":22.16,"t":"2026-09-21T19:30:00Z","v":525,"vw":22.152},{"c":22.14,"h":22.15,"l":22.14,"n":27,"o":22.15,"t":"2026-09-21T19:45:00Z","v":5732,"vw":22.145658},{"c":22.134,"h":22.134,"l":22.134,"n":11,"o":22.134,"t":"2026-09-21T20:00:00Z","v":191,"vw":22.134},{"c":22.125,"h":22.16,"l":22.105,"n":78,"o":22.16,"t":"2026-09-22T13:30:00Z","v":18271,"vw":22.12619},{"c":22.125,"h":22.14,"l":22.11,"n":19,"o":22.13,"t":"2026-09-22T13:45:00Z","v":8722,"vw":22.129083},{"c":22.14,"h":22.165,"l":22.14,"n":30,"o":22.16,"t":"2026-09-22T14:15:00Z","v":5019,"vw":22.154471},{"c":22.135,"h":22.15,"l":22.135,"n":22,"o":22.1493,"t":"2026-09-22T14:30:00Z","v":1721,"vw":22.143852},{"c":22.14,"h":22.1424,"l":22.12,"n":20,"o":22.12,"t":"2026-09-22T14:45:00Z","v":5864,"vw":22.135422},{"c":22.14,"h":22.14,"l":22.14,"n":8,"o":22.14,"t":"2026-09-22T15:00:00Z","v":10010,"vw":22.14},{"c":22.1401,"h":22.15,"l":22.14,"n":5,"o":22.1406,"t":"2026-09-22T15:15:00Z","v":917,"vw":22.145541},{"c":22.12,"h":22.14,"l":22.12,"n":28,"o":22.14,"t":"2026-09-22T15:30:00Z","v":3970,"vw":22.129877},{"c":22.125,"h":22.13,"l":22.11,"n":26,"o":22.12,"t":"2026-09-22T15:45:00Z","v":4124,"vw":22.120092},{"c":22.13,"h":22.13,"l":22.124,"n":2,"o":22.124,"t":"2026-09-22T16:00:00Z","v":900,"vw":22.128667},{"c":22.115,"h":22.125,"l":22.1,"n":21,"o":22.125,"t":"2026-09-22T16:15:00Z","v":4941,"vw":22.113525},{"c":22.115,"h":22.1294,"l":22.1,"n":14,"o":22.1,"t":"2026-09-22T16:30:00Z","v":5213,"vw":22.118834},{"c":22.125,"h":22.13,"l":22.12,"n":11,"o":22.13,"t":"2026-09-22T16:45:00Z","v":4146,"vw":22.120556},{"c":22.12,"h":22.1203,"l":22.11,"n":9,"o":22.1203,"t":"2026-09-22T17:00:00Z","v":1482,"vw":22.119333},{"c":22.11,"h":22.11,"l":22.095,"n":15,"o":22.1,"t":"2026-09-22T17:15:00Z","v":3943,"vw":22.102501},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-09-22T17:30:00Z","v":100,"vw":22.09},{"c":22.12,"h":22.12,"l":22.1099,"n":5,"o":22.1099,"t":"2026-09-22T17:45:00Z","v":1431,"vw":22.111418},{"c":22.104,"h":22.11,"l":22.09,"n":6,"o":22.11,"t":"2026-09-22T18:00:00Z","v":685,"vw":22.105534},{"c":22.11,"h":22.1299,"l":22.11,"n":3,"o":22.12,"t":"2026-09-22T18:15:00Z","v":1325,"vw":22.126717},{"c":22.12,"h":22.1299,"l":22.115,"n":18,"o":22.12,"t":"2026-09-22T18:30:00Z","v":12200,"vw":22.119065},{"c":22.1178,"h":22.1199,"l":22.1,"n":11,"o":22.1199,"t":"2026-09-22T18:45:00Z","v":956,"vw":22.110727},{"c":22.1099,"h":22.12,"l":22.1001,"n":14,"o":22.11,"t":"2026-09-22T19:00:00Z","v":3474,"vw":22.113652},{"c":22.12,"h":22.12,"l":22.11,"n":8,"o":22.11,"t":"2026-09-22T19:15:00Z","v":983,"vw":22.117274},{"c":22.1267,"h":22.1267,"l":22.12,"n":7,"o":22.12,"t":"2026-09-22T19:30:00Z","v":1201,"vw":22.124709},{"c":22.12,"h":22.135,"l":22.115,"n":23,"o":22.13,"t":"2026-09-22T19:45:00Z","v":4118,"vw":22.124769},{"c":22.11,"h":22.11,"l":22.11,"n":8,"o":22.11,"t":"2026-09-22T20:00:00Z","v":3636,"vw":22.11},{"c":22.144,"h":22.144,"l":22.144,"n":1,"o":22.144,"t":"2026-09-22T20:15:00Z","v":100,"vw":22.144},{"c":22.1321,"h":22.1321,"l":22.1321,"n":1,"o":22.1321,"t":"2026-09-22T21:30:00Z","v":100,"vw":22.1321},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-09-23T13:00:00Z","v":300,"vw":22.12},{"c":22.06,"h":22.11,"l":22.02,"n":102,"o":22.11,"t":"2026-09-23T13:30:00Z","v":41355,"vw":22.084839},{"c":21.995,"h":22.025,"l":21.98,"n":38,"o":22.025,"t":"2026-09-23T13:45:00Z","v":5611,"vw":22.005595},{"c":21.95,"h":21.98,"l":21.95,"n":6,"o":21.97,"t":"2026-09-23T14:00:00Z","v":802,"vw":21.970025},{"c":21.96,"h":21.9818,"l":21.955,"n":33,"o":21.9818,"t":"2026-09-23T14:15:00Z","v":3056,"vw":21.96426},{"c":21.955,"h":21.97,"l":21.94,"n":71,"o":21.965,"t":"2026-09-23T14:45:00Z","v":11066,"vw":21.955234},{"c":21.94,"h":21.95,"l":21.94,"n":12,"o":21.94,"t":"2026-09-23T15:00:00Z","v":2055,"vw":21.944303},{"c":21.93,"h":21.9484,"l":21.93,"n":64,"o":21.9484,"t":"2026-09-23T15:15:00Z","v":8402,"vw":21.940181},{"c":21.935,"h":21.935,"l":21.9331,"n":2,"o":21.9331,"t":"2026-09-23T15:30:00Z","v":2400,"vw":21.934921},{"c":21.93,"h":21.94,"l":21.91,"n":15,"o":21.94,"t":"2026-09-23T15:45:00Z","v":3798,"vw":21.922891},{"c":21.9251,"h":21.93,"l":21.92,"n":12,"o":21.92,"t":"2026-09-23T16:00:00Z","v":4273,"vw":21.922818},{"c":21.92,"h":21.93,"l":21.92,"n":13,"o":21.92,"t":"2026-09-23T16:15:00Z","v":3680,"vw":21.92529},{"c":21.915,"h":21.92,"l":21.915,"n":9,"o":21.92,"t":"2026-09-23T16:30:00Z","v":870,"vw":21.918129},{"c":21.89,"h":21.91,"l":21.885,"n":46,"o":21.91,"t":"2026-09-23T16:45:00Z","v":3116,"vw":21.897134},{"c":21.85,"h":21.9,"l":21.85,"n":27,"o":21.9,"t":"2026-09-23T17:00:00Z","v":5365,"vw":21.859217},{"c":21.87,"h":21.87,"l":21.85,"n":15,"o":21.85,"t":"2026-09-23T17:15:00Z","v":3675,"vw":21.856708},{"c":21.87,"h":21.88,"l":21.87,"n":37,"o":21.875,"t":"2026-09-23T17:30:00Z","v":5797,"vw":21.871058},{"c":21.895,"h":21.9,"l":21.89,"n":25,"o":21.9,"t":"2026-09-23T17:45:00Z","v":1725,"vw":21.89689},{"c":21.8899,"h":21.8899,"l":21.8899,"n":1,"o":21.8899,"t":"2026-09-23T18:15:00Z","v":5954,"vw":21.8899},{"c":21.87,"h":21.87,"l":21.86,"n":13,"o":21.86,"t":"2026-09-23T18:45:00Z","v":5391,"vw":21.869628},{"c":21.88,"h":21.89,"l":21.87,"n":25,"o":21.875,"t":"2026-09-23T19:00:00Z","v":4188,"vw":21.877878},{"c":21.875,"h":21.875,"l":21.875,"n":11,"o":21.875,"t":"2026-09-23T19:15:00Z","v":1005,"vw":21.875},{"c":21.8799,"h":21.88,"l":21.8799,"n":9,"o":21.88,"t":"2026-09-23T19:30:00Z","v":20448,"vw":21.879946},{"c":21.88,"h":21.88,"l":21.8626,"n":27,"o":21.88,"t":"2026-09-23T19:45:00Z","v":4379,"vw":21.876444},{"c":21.88,"h":21.88,"l":21.88,"n":6,"o":21.88,"t":"2026-09-23T20:00:00Z","v":243,"vw":21.88},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-09-23T22:15:00Z","v":500,"vw":21.89},{"c":21.83,"h":21.92,"l":21.8179,"n":68,"o":21.92,"t":"2026-09-24T13:30:00Z","v":10715,"vw":21.851027},{"c":21.845,"h":21.845,"l":21.825,"n":35,"o":21.825,"t":"2026-09-24T13:45:00Z","v":8158,"vw":21.839925},{"c":21.85,"h":21.86,"l":21.85,"n":14,"o":21.85,"t":"2026-09-24T14:00:00Z","v":4946,"vw":21.854704},{"c":21.835,"h":21.8579,"l":21.835,"n":17,"o":21.8579,"t":"2026-09-24T14:15:00Z","v":1813,"vw":21.841141},{"c":21.82,"h":21.84,"l":21.82,"n":39,"o":21.83,"t":"2026-09-24T14:30:00Z","v":7499,"vw":21.832046},{"c":21.78,"h":21.81,"l":21.78,"n":42,"o":21.81,"t":"2026-09-24T14:45:00Z","v":3809,"vw":21.797134},{"c":21.76,"h":21.78,"l":21.76,"n":21,"o":21.775,"t":"2026-09-24T15:00:00Z","v":2323,"vw":21.77532},{"c":21.765,"h":21.7787,"l":21.76,"n":12,"o":21.77,"t":"2026-09-24T15:15:00Z","v":2540,"vw":21.771112},{"c":21.7691,"h":21.7691,"l":21.76,"n":22,"o":21.76,"t":"2026-09-24T15:30:00Z","v":1336,"vw":21.761534},{"c":21.77,"h":21.7718,"l":21.76,"n":22,"o":21.7718,"t":"2026-09-24T15:45:00Z","v":2334,"vw":21.767328},{"c":21.7501,"h":21.765,"l":21.7501,"n":3,"o":21.7601,"t":"2026-09-24T16:00:00Z","v":1620,"vw":21.757377},{"c":21.81,"h":21.84,"l":21.7766,"n":12,"o":21.78,"t":"2026-09-24T16:15:00Z","v":1817,"vw":21.807842},{"c":21.83,"h":21.83,"l":21.83,"n":3,"o":21.83,"t":"2026-09-24T16:45:00Z","v":121,"vw":21.83},{"c":21.83,"h":21.83,"l":21.8096,"n":6,"o":21.83,"t":"2026-09-24T17:00:00Z","v":470,"vw":21.818508},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-09-24T17:30:00Z","v":600,"vw":21.79},{"c":21.79,"h":21.8,"l":21.79,"n":3,"o":21.8,"t":"2026-09-24T17:45:00Z","v":358,"vw":21.79358},{"c":21.79,"h":21.79,"l":21.7708,"n":21,"o":21.79,"t":"2026-09-24T18:00:00Z","v":2709,"vw":21.775718},{"c":21.8,"h":21.8042,"l":21.78,"n":8,"o":21.8,"t":"2026-09-24T18:15:00Z","v":2765,"vw":21.799594},{"c":21.78,"h":21.8,"l":21.78,"n":8,"o":21.78,"t":"2026-09-24T18:30:00Z","v":3034,"vw":21.789591},{"c":21.8,"h":21.8,"l":21.795,"n":4,"o":21.795,"t":"2026-09-24T18:45:00Z","v":2828,"vw":21.798179},{"c":21.7801,"h":21.79,"l":21.78,"n":9,"o":21.78,"t":"2026-09-24T19:00:00Z","v":3131,"vw":21.780397},{"c":21.79,"h":21.79,"l":21.785,"n":2,"o":21.785,"t":"2026-09-24T19:15:00Z","v":200,"vw":21.7875},{"c":21.78,"h":21.795,"l":21.78,"n":13,"o":21.79,"t":"2026-09-24T19:30:00Z","v":7866,"vw":21.782507},{"c":21.77,"h":21.79,"l":21.77,"n":19,"o":21.785,"t":"2026-09-24T19:45:00Z","v":2763,"vw":21.781266},{"c":21.78,"h":21.78,"l":21.78,"n":6,"o":21.78,"t":"2026-09-24T20:00:00Z","v":212,"vw":21.78},{"c":21.7601,"h":21.81,"l":21.7601,"n":41,"o":21.81,"t":"2026-09-25T13:30:00Z","v":8637,"vw":21.776326},{"c":21.8,"h":21.8,"l":21.77,"n":9,"o":21.78,"t":"2026-09-25T13:45:00Z","v":2550,"vw":21.785665},{"c":21.73,"h":21.76,"l":21.73,"n":45,"o":21.76,"t":"2026-09-25T14:00:00Z","v":3289,"vw":21.750732},{"c":21.7201,"h":21.74,"l":21.72,"n":9,"o":21.725,"t":"2026-09-25T14:15:00Z","v":3495,"vw":21.723233},{"c":21.7299,"h":21.73,"l":21.7001,"n":19,"o":21.71,"t":"2026-09-25T14:30:00Z","v":7539,"vw":21.718608},{"c":21.72,"h":21.73,"l":21.715,"n":9,"o":21.73,"t":"2026-09-25T14:45:00Z","v":2124,"vw":21.718274},{"c":21.739,"h":21.739,"l":21.7308,"n":4,"o":21.7308,"t":"2026-09-25T15:00:00Z","v":1483,"vw":21.73843},{"c":21.714,"h":21.73,"l":21.71,"n":21,"o":21.7257,"t":"2026-09-25T15:15:00Z","v":3969,"vw":21.721529},{"c":21.73,"h":21.74,"l":21.72,"n":9,"o":21.72,"t":"2026-09-25T15:30:00Z","v":649,"vw":21.727623},{"c":21.72,"h":21.72,"l":21.7,"n":11,"o":21.7,"t":"2026-09-25T15:45:00Z","v":1341,"vw":21.709234},{"c":21.8,"h":21.8,"l":21.75,"n":8,"o":21.75,"t":"2026-09-25T16:00:00Z","v":917,"vw":21.775579},{"c":21.785,"h":21.81,"l":21.7709,"n":18,"o":21.81,"t":"2026-09-25T16:15:00Z","v":5574,"vw":21.787164},{"c":21.7501,"h":21.775,"l":21.7501,"n":5,"o":21.775,"t":"2026-09-25T16:30:00Z","v":739,"vw":21.762827},{"c":21.76,"h":21.7695,"l":21.7476,"n":14,"o":21.7476,"t":"2026-09-25T16:45:00Z","v":2935,"vw":21.75993},{"c":21.7585,"h":21.76,"l":21.75,"n":43,"o":21.76,"t":"2026-09-25T17:00:00Z","v":6604,"vw":21.754441},{"c":21.76,"h":21.76,"l":21.7401,"n":13,"o":21.755,"t":"2026-09-25T17:15:00Z","v":3069,"vw":21.747158},{"c":21.758,"h":21.7599,"l":21.74,"n":18,"o":21.75,"t":"2026-09-25T17:30:00Z","v":4853,"vw":21.751356},{"c":21.785,"h":21.785,"l":21.75,"n":17,"o":21.76,"t":"2026-09-25T17:45:00Z","v":1763,"vw":21.767941},{"c":21.755,"h":21.755,"l":21.755,"n":1,"o":21.755,"t":"2026-09-25T18:00:00Z","v":100,"vw":21.755},{"c":21.74,"h":21.755,"l":21.74,"n":7,"o":21.755,"t":"2026-09-25T18:15:00Z","v":2764,"vw":21.742345},{"c":21.77,"h":21.77,"l":21.76,"n":9,"o":21.76,"t":"2026-09-25T18:45:00Z","v":5320,"vw":21.763743},{"c":21.78,"h":21.78,"l":21.76,"n":11,"o":21.765,"t":"2026-09-25T19:00:00Z","v":5329,"vw":21.770834},{"c":21.79,"h":21.7961,"l":21.785,"n":8,"o":21.785,"t":"2026-09-25T19:15:00Z","v":2101,"vw":21.787911},{"c":21.795,"h":21.795,"l":21.781,"n":8,"o":21.79,"t":"2026-09-25T19:30:00Z","v":4550,"vw":21.784881},{"c":21.83,"h":21.83,"l":21.79,"n":15,"o":21.82,"t":"2026-09-25T19:45:00Z","v":4387,"vw":21.822085},{"c":21.82,"h":21.82,"l":21.82,"n":5,"o":21.82,"t":"2026-09-25T20:00:00Z","v":151,"vw":21.82},{"c":21.71,"h":21.76,"l":21.66,"n":66,"o":21.76,"t":"2026-09-28T13:30:00Z","v":8369,"vw":21.700335},{"c":21.63,"h":21.69,"l":21.63,"n":4,"o":21.69,"t":"2026-09-28T14:00:00Z","v":1317,"vw":21.662506},{"c":21.6334,"h":21.66,"l":21.632,"n":14,"o":21.632,"t":"2026-09-28T14:15:00Z","v":1845,"vw":21.638236},{"c":21.61,"h":21.65,"l":21.61,"n":34,"o":21.65,"t":"2026-09-28T14:30:00Z","v":5579,"vw":21.632955},{"c":21.57,"h":21.61,"l":21.57,"n":40,"o":21.61,"t":"2026-09-28T14:45:00Z","v":11135,"vw":21.599528},{"c":21.585,"h":21.6,"l":21.58,"n":21,"o":21.58,"t":"2026-09-28T15:00:00Z","v":4912,"vw":21.586463},{"c":21.6,"h":21.6038,"l":21.57,"n":19,"o":21.585,"t":"2026-09-28T15:15:00Z","v":9605,"vw":21.580486},{"c":21.6099,"h":21.6099,"l":21.57,"n":15,"o":21.59,"t":"2026-09-28T15:30:00Z","v":4029,"vw":21.587884},{"c":21.6,"h":21.6147,"l":21.595,"n":7,"o":21.595,"t":"2026-09-28T15:45:00Z","v":670,"vw":21.603283},{"c":21.6,"h":21.6,"l":21.6,"n":9,"o":21.6,"t":"2026-09-28T16:00:00Z","v":7709,"vw":21.6},{"c":21.67,"h":21.68,"l":21.61,"n":31,"o":21.63,"t":"2026-09-28T16:15:00Z","v":3797,"vw":21.630341},{"c":21.62,"h":21.65,"l":21.62,"n":27,"o":21.6476,"t":"2026-09-28T16:30:00Z","v":8607,"vw":21.623177},{"c":21.63,"h":21.63,"l":21.612,"n":5,"o":21.62,"t":"2026-09-28T16:45:00Z","v":3287,"vw":21.625545},{"c":21.67,"h":21.67,"l":21.61,"n":45,"o":21.6499,"t":"2026-09-28T17:00:00Z","v":27431,"vw":21.636871},{"c":21.635,"h":21.66,"l":21.635,"n":14,"o":21.66,"t":"2026-09-28T17:15:00Z","v":2842,"vw":21.65631},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-09-28T17:30:00Z","v":3000,"vw":21.65},{"c":21.655,"h":21.655,"l":21.65,"n":13,"o":21.65,"t":"2026-09-28T17:45:00Z","v":223,"vw":21.6525},{"c":21.66,"h":21.67,"l":21.66,"n":2,"o":21.67,"t":"2026-09-28T18:00:00Z","v":550,"vw":21.661818},{"c":21.6655,"h":21.68,"l":21.63,"n":45,"o":21.68,"t":"2026-09-28T18:15:00Z","v":8036,"vw":21.643869},{"c":21.6363,"h":21.6363,"l":21.63,"n":4,"o":21.63,"t":"2026-09-28T18:30:00Z","v":731,"vw":21.63405},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-09-28T18:45:00Z","v":924,"vw":21.65},{"c":21.62,"h":21.659,"l":21.62,"n":23,"o":21.65,"t":"2026-09-28T19:00:00Z","v":3533,"vw":21.636128},{"c":21.6468,"h":21.6468,"l":21.62,"n":39,"o":21.62,"t":"2026-09-28T19:15:00Z","v":5156,"vw":21.625208},{"c":21.6196,"h":21.63,"l":21.61,"n":9,"o":21.61,"t":"2026-09-28T19:30:00Z","v":4031,"vw":21.621656},{"c":21.622,"h":21.63,"l":21.61,"n":25,"o":21.62,"t":"2026-09-28T19:45:00Z","v":14602,"vw":21.612358},{"c":21.61,"h":21.61,"l":21.61,"n":2,"o":21.61,"t":"2026-09-28T22:30:00Z","v":3765,"vw":21.61},{"c":21.58,"h":21.62,"l":21.5605,"n":87,"o":21.6,"t":"2026-09-29T13:30:00Z","v":24395,"vw":21.586867},{"c":21.5951,"h":21.605,"l":21.57,"n":16,"o":21.57,"t":"2026-09-29T13:45:00Z","v":2423,"vw":21.579998},{"c":21.61,"h":21.61,"l":21.59,"n":19,"o":21.59,"t":"2026-09-29T14:00:00Z","v":11774,"vw":21.5946},{"c":21.625,"h":21.625,"l":21.6,"n":25,"o":21.6099,"t":"2026-09-29T14:15:00Z","v":8769,"vw":21.603972},{"c":21.605,"h":21.625,"l":21.605,"n":12,"o":21.625,"t":"2026-09-29T14:30:00Z","v":848,"vw":21.61802},{"c":21.605,"h":21.61,"l":21.59,"n":29,"o":21.6,"t":"2026-09-29T14:45:00Z","v":2484,"vw":21.59568},{"c":21.57,"h":21.59,"l":21.57,"n":26,"o":21.59,"t":"2026-09-29T15:00:00Z","v":7454,"vw":21.58028},{"c":21.55,"h":21.5733,"l":21.55,"n":49,"o":21.57,"t":"2026-09-29T15:15:00Z","v":3930,"vw":21.561987},{"c":21.54,"h":21.55,"l":21.51,"n":31,"o":21.51,"t":"2026-09-29T15:30:00Z","v":5762,"vw":21.516634},{"c":21.55,"h":21.55,"l":21.54,"n":12,"o":21.5499,"t":"2026-09-29T15:45:00Z","v":3774,"vw":21.549651},{"c":21.55,"h":21.55,"l":21.5301,"n":10,"o":21.55,"t":"2026-09-29T16:00:00Z","v":3278,"vw":21.549236},{"c":21.5654,"h":21.5654,"l":21.5396,"n":8,"o":21.5396,"t":"2026-09-29T16:15:00Z","v":856,"vw":21.551949},{"c":21.55,"h":21.565,"l":21.55,"n":16,"o":21.565,"t":"2026-09-29T16:30:00Z","v":2152,"vw":21.555821},{"c":21.5339,"h":21.55,"l":21.5337,"n":7,"o":21.5404,"t":"2026-09-29T16:45:00Z","v":9187,"vw":21.538727},{"c":21.53,"h":21.53,"l":21.53,"n":7,"o":21.53,"t":"2026-09-29T17:00:00Z","v":607,"vw":21.53},{"c":21.525,"h":21.5452,"l":21.51,"n":69,"o":21.5452,"t":"2026-09-29T17:15:00Z","v":29373,"vw":21.512546},{"c":21.525,"h":21.53,"l":21.5101,"n":10,"o":21.525,"t":"2026-09-29T17:30:00Z","v":1988,"vw":21.518898},{"c":21.535,"h":21.535,"l":21.535,"n":3,"o":21.535,"t":"2026-09-29T17:45:00Z","v":710,"vw":21.535},{"c":21.54,"h":21.54,"l":21.525,"n":8,"o":21.525,"t":"2026-09-29T18:00:00Z","v":368,"vw":21.53},{"c":21.53,"h":21.55,"l":21.53,"n":13,"o":21.539,"t":"2026-09-29T18:15:00Z","v":2252,"vw":21.541068},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-09-29T18:30:00Z","v":450,"vw":21.55},{"c":21.54,"h":21.565,"l":21.54,"n":11,"o":21.565,"t":"2026-09-29T18:45:00Z","v":1093,"vw":21.55255},{"c":21.575,"h":21.575,"l":21.5501,"n":8,"o":21.565,"t":"2026-09-29T19:00:00Z","v":10713,"vw":21.557141},{"c":21.565,"h":21.565,"l":21.55,"n":7,"o":21.55,"t":"2026-09-29T19:15:00Z","v":392,"vw":21.555952},{"c":21.57,"h":21.57,"l":21.55,"n":9,"o":21.56,"t":"2026-09-29T19:30:00Z","v":3120,"vw":21.566863},{"c":21.56,"h":21.575,"l":21.56,"n":11,"o":21.575,"t":"2026-09-29T19:45:00Z","v":4696,"vw":21.561848},{"c":21.6941,"h":21.6941,"l":21.56,"n":8,"o":21.56,"t":"2026-09-29T20:00:00Z","v":764,"vw":21.648456},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-09-29T20:45:00Z","v":100,"vw":21.56},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-09-29T23:15:00Z","v":100,"vw":21.64},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-30T13:15:00Z","v":100,"vw":21.6},{"c":21.63,"h":21.72,"l":21.606,"n":59,"o":21.7,"t":"2026-09-30T13:30:00Z","v":11589,"vw":21.655672},{"c":21.635,"h":21.6663,"l":21.625,"n":17,"o":21.625,"t":"2026-09-30T13:45:00Z","v":3002,"vw":21.633596},{"c":21.635,"h":21.6699,"l":21.622,"n":16,"o":21.6306,"t":"2026-09-30T14:00:00Z","v":2011,"vw":21.646873},{"c":21.5902,"h":21.645,"l":21.59,"n":67,"o":21.645,"t":"2026-09-30T14:15:00Z","v":46553,"vw":21.600113},{"c":21.6383,"h":21.6383,"l":21.5901,"n":6,"o":21.62,"t":"2026-09-30T14:30:00Z","v":1811,"vw":21.614945},{"c":21.6218,"h":21.625,"l":21.6218,"n":4,"o":21.625,"t":"2026-09-30T14:45:00Z","v":2374,"vw":21.62473},{"c":21.618,"h":21.62,"l":21.59,"n":32,"o":21.62,"t":"2026-09-30T15:00:00Z","v":11580,"vw":21.597444},{"c":21.6,"h":21.6,"l":21.5901,"n":26,"o":21.6,"t":"2026-09-30T15:15:00Z","v":1389,"vw":21.599125},{"c":21.59,"h":21.6,"l":21.59,"n":10,"o":21.6,"t":"2026-09-30T15:30:00Z","v":2154,"vw":21.599361},{"c":21.585,"h":21.5956,"l":21.585,"n":5,"o":21.5956,"t":"2026-09-30T15:45:00Z","v":587,"vw":21.586886},{"c":21.6097,"h":21.6097,"l":21.5732,"n":15,"o":21.5732,"t":"2026-09-30T16:00:00Z","v":3318,"vw":21.586728},{"c":21.6,"h":21.6,"l":21.59,"n":5,"o":21.6,"t":"2026-09-30T16:15:00Z","v":2007,"vw":21.5975},{"c":21.5991,"h":21.5991,"l":21.56,"n":6,"o":21.56,"t":"2026-09-30T16:30:00Z","v":2105,"vw":21.566037},{"c":21.6033,"h":21.6043,"l":21.6033,"n":2,"o":21.6043,"t":"2026-09-30T16:45:00Z","v":700,"vw":21.604014},{"c":21.555,"h":21.59,"l":21.55,"n":14,"o":21.56,"t":"2026-09-30T17:15:00Z","v":1864,"vw":21.559706},{"c":21.56,"h":21.5899,"l":21.56,"n":13,"o":21.56,"t":"2026-09-30T17:30:00Z","v":1895,"vw":21.563649},{"c":21.58,"h":21.58,"l":21.56,"n":7,"o":21.571,"t":"2026-09-30T17:45:00Z","v":691,"vw":21.571873},{"c":21.565,"h":21.565,"l":21.565,"n":1,"o":21.565,"t":"2026-09-30T18:00:00Z","v":110,"vw":21.565},{"c":21.545,"h":21.56,"l":21.545,"n":9,"o":21.56,"t":"2026-09-30T18:15:00Z","v":2415,"vw":21.558663},{"c":21.5559,"h":21.5559,"l":21.54,"n":7,"o":21.55,"t":"2026-09-30T18:30:00Z","v":2235,"vw":21.552828},{"c":21.545,"h":21.55,"l":21.52,"n":16,"o":21.55,"t":"2026-09-30T18:45:00Z","v":3588,"vw":21.538123},{"c":21.545,"h":21.545,"l":21.545,"n":1,"o":21.545,"t":"2026-09-30T19:00:00Z","v":100,"vw":21.545},{"c":21.5692,"h":21.5692,"l":21.53,"n":12,"o":21.54,"t":"2026-09-30T19:15:00Z","v":4710,"vw":21.5422},{"c":21.54,"h":21.5599,"l":21.522,"n":13,"o":21.53,"t":"2026-09-30T19:30:00Z","v":7107,"vw":21.537765},{"c":21.53,"h":21.56,"l":21.5001,"n":42,"o":21.53,"t":"2026-09-30T19:45:00Z","v":23416,"vw":21.517038},{"c":21.55,"h":21.55,"l":21.55,"n":7,"o":21.55,"t":"2026-09-30T20:00:00Z","v":133,"vw":21.55},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-09-30T21:00:00Z","v":309,"vw":21.75},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-30T22:00:00Z","v":200,"vw":21.75},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-09-30T23:00:00Z","v":155,"vw":21.98},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-01T12:30:00Z","v":500,"vw":21.66},{"c":21.45,"h":21.62,"l":21.45,"n":134,"o":21.58,"t":"2026-10-01T13:30:00Z","v":30954,"vw":21.527798},{"c":21.44,"h":21.46,"l":21.44,"n":12,"o":21.45,"t":"2026-10-01T13:45:00Z","v":3237,"vw":21.446628},{"c":21.4256,"h":21.4256,"l":21.36,"n":63,"o":21.4,"t":"2026-10-01T14:00:00Z","v":9736,"vw":21.386199},{"c":21.45,"h":21.45,"l":21.4001,"n":9,"o":21.4039,"t":"2026-10-01T14:15:00Z","v":9249,"vw":21.402457},{"c":21.465,"h":21.465,"l":21.42,"n":23,"o":21.42,"t":"2026-10-01T14:30:00Z","v":3141,"vw":21.428421},{"c":21.47,"h":21.47,"l":21.435,"n":17,"o":21.458,"t":"2026-10-01T14:45:00Z","v":2525,"vw":21.448525},{"c":21.445,"h":21.4541,"l":21.41,"n":20,"o":21.44,"t":"2026-10-01T15:00:00Z","v":4298,"vw":21.431189},{"c":21.475,"h":21.48,"l":21.4544,"n":14,"o":21.455,"t":"2026-10-01T15:15:00Z","v":6163,"vw":21.469393},{"c":21.5,"h":21.5,"l":21.48,"n":18,"o":21.48,"t":"2026-10-01T15:30:00Z","v":5211,"vw":21.499589},{"c":21.495,"h":21.495,"l":21.4928,"n":4,"o":21.4928,"t":"2026-10-01T15:45:00Z","v":589,"vw":21.494121},{"c":21.52,"h":21.52,"l":21.4908,"n":8,"o":21.4908,"t":"2026-10-01T16:00:00Z","v":17361,"vw":21.49224},{"c":21.525,"h":21.53,"l":21.5,"n":8,"o":21.5,"t":"2026-10-01T16:15:00Z","v":2113,"vw":21.52499},{"c":21.5374,"h":21.545,"l":21.5374,"n":9,"o":21.54,"t":"2026-10-01T16:30:00Z","v":386,"vw":21.540367},{"c":21.545,"h":21.56,"l":21.545,"n":4,"o":21.56,"t":"2026-10-01T16:45:00Z","v":1103,"vw":21.553182},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-01T17:00:00Z","v":100,"vw":21.53},{"c":21.58,"h":21.5896,"l":21.575,"n":7,"o":21.575,"t":"2026-10-01T17:15:00Z","v":1732,"vw":21.587986},{"c":21.595,"h":21.595,"l":21.5447,"n":18,"o":21.59,"t":"2026-10-01T17:30:00Z","v":1823,"vw":21.571736},{"c":21.605,"h":21.605,"l":21.605,"n":1,"o":21.605,"t":"2026-10-01T17:45:00Z","v":463,"vw":21.605},{"c":21.5782,"h":21.5782,"l":21.57,"n":2,"o":21.57,"t":"2026-10-01T18:00:00Z","v":600,"vw":21.571367},{"c":21.6,"h":21.6,"l":21.58,"n":2,"o":21.58,"t":"2026-10-01T18:15:00Z","v":600,"vw":21.583333},{"c":21.56,"h":21.59,"l":21.56,"n":14,"o":21.59,"t":"2026-10-01T18:45:00Z","v":7066,"vw":21.565925},{"c":21.59,"h":21.6199,"l":21.5643,"n":21,"o":21.6033,"t":"2026-10-01T19:00:00Z","v":4817,"vw":21.594225},{"c":21.6099,"h":21.6099,"l":21.6099,"n":2,"o":21.6099,"t":"2026-10-01T19:15:00Z","v":245,"vw":21.6099},{"c":21.6172,"h":21.6172,"l":21.59,"n":5,"o":21.59,"t":"2026-10-01T19:30:00Z","v":943,"vw":21.605138},{"c":21.61,"h":21.622,"l":21.59,"n":9,"o":21.59,"t":"2026-10-01T19:45:00Z","v":987,"vw":21.604483},{"c":21.59,"h":21.59,"l":21.59,"n":6,"o":21.59,"t":"2026-10-01T20:00:00Z","v":823,"vw":21.59},{"c":21.72,"h":21.72,"l":21.62,"n":42,"o":21.62,"t":"2026-10-02T13:30:00Z","v":5879,"vw":21.65508},{"c":21.7,"h":21.76,"l":21.7,"n":17,"o":21.76,"t":"2026-10-02T13:45:00Z","v":10306,"vw":21.711887},{"c":21.73,"h":21.73,"l":21.7263,"n":5,"o":21.7263,"t":"2026-10-02T14:00:00Z","v":506,"vw":21.727956},{"c":21.76,"h":21.76,"l":21.74,"n":28,"o":21.74,"t":"2026-10-02T14:15:00Z","v":7060,"vw":21.752356},{"c":21.7599,"h":21.77,"l":21.74,"n":23,"o":21.75,"t":"2026-10-02T14:30:00Z","v":5354,"vw":21.747641},{"c":21.7,"h":21.7699,"l":21.7,"n":32,"o":21.765,"t":"2026-10-02T14:45:00Z","v":4403,"vw":21.750832},{"c":21.685,"h":21.7349,"l":21.68,"n":31,"o":21.7349,"t":"2026-10-02T15:00:00Z","v":7704,"vw":21.695629},{"c":21.66,"h":21.69,"l":21.645,"n":16,"o":21.69,"t":"2026-10-02T15:15:00Z","v":6365,"vw":21.664966},{"c":21.67,"h":21.675,"l":21.65,"n":16,"o":21.65,"t":"2026-10-02T15:30:00Z","v":6315,"vw":21.663125},{"c":21.6599,"h":21.68,"l":21.6599,"n":12,"o":21.665,"t":"2026-10-02T15:45:00Z","v":6149,"vw":21.662306},{"c":21.65,"h":21.65,"l":21.64,"n":6,"o":21.645,"t":"2026-10-02T16:00:00Z","v":1301,"vw":21.641923},{"c":21.6767,"h":21.6767,"l":21.65,"n":11,"o":21.665,"t":"2026-10-02T16:15:00Z","v":2993,"vw":21.663758},{"c":21.645,"h":21.6785,"l":21.645,"n":8,"o":21.65,"t":"2026-10-02T16:30:00Z","v":1068,"vw":21.654313},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-02T16:45:00Z","v":100,"vw":21.62},{"c":21.6887,"h":21.6887,"l":21.635,"n":4,"o":21.635,"t":"2026-10-02T17:00:00Z","v":441,"vw":21.662538},{"c":21.63,"h":21.64,"l":21.63,"n":7,"o":21.64,"t":"2026-10-02T17:15:00Z","v":3701,"vw":21.639459},{"c":21.63,"h":21.63,"l":21.62,"n":5,"o":21.62,"t":"2026-10-02T17:30:00Z","v":948,"vw":21.62625},{"c":21.6525,"h":21.6799,"l":21.614,"n":25,"o":21.625,"t":"2026-10-02T17:45:00Z","v":3719,"vw":21.635446},{"c":21.632,"h":21.632,"l":21.632,"n":4,"o":21.632,"t":"2026-10-02T18:00:00Z","v":1340,"vw":21.632},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-02T18:15:00Z","v":100,"vw":21.63},{"c":21.64,"h":21.6608,"l":21.6266,"n":11,"o":21.6266,"t":"2026-10-02T18:45:00Z","v":2792,"vw":21.643306},{"c":21.6687,"h":21.6687,"l":21.6687,"n":1,"o":21.6687,"t":"2026-10-02T19:00:00Z","v":300,"vw":21.6687},{"c":21.66,"h":21.66,"l":21.62,"n":17,"o":21.62,"t":"2026-10-02T19:15:00Z","v":6873,"vw":21.65058},{"c":21.64,"h":21.6699,"l":21.64,"n":28,"o":21.65,"t":"2026-10-02T19:30:00Z","v":10079,"vw":21.652194},{"c":21.653,"h":21.66,"l":21.63,"n":15,"o":21.64,"t":"2026-10-02T19:45:00Z","v":2468,"vw":21.649571},{"c":21.67,"h":21.67,"l":21.67,"n":6,"o":21.67,"t":"2026-10-02T20:00:00Z","v":159,"vw":21.67},{"c":21.5078,"h":21.5078,"l":21.5078,"n":1,"o":21.5078,"t":"2026-10-02T20:15:00Z","v":233,"vw":21.5078},{"c":21.35,"h":21.5235,"l":21.35,"n":13,"o":21.5235,"t":"2026-10-05T12:30:00Z","v":1451,"vw":21.429055},{"c":21.6465,"h":21.7,"l":21.6,"n":52,"o":21.66,"t":"2026-10-05T13:30:00Z","v":22335,"vw":21.656283},{"c":21.6102,"h":21.665,"l":21.61,"n":27,"o":21.665,"t":"2026-10-05T13:45:00Z","v":7883,"vw":21.622974},{"c":21.69,"h":21.7,"l":21.64,"n":19,"o":21.7,"t":"2026-10-05T14:00:00Z","v":4429,"vw":21.657116},{"c":21.71,"h":21.71,"l":21.7,"n":12,"o":21.7,"t":"2026-10-05T14:15:00Z","v":3017,"vw":21.708015},{"c":21.672,"h":21.7,"l":21.672,"n":12,"o":21.7,"t":"2026-10-05T14:30:00Z","v":751,"vw":21.685418},{"c":21.68,"h":21.68,"l":21.68,"n":3,"o":21.68,"t":"2026-10-05T14:45:00Z","v":135,"vw":21.68},{"c":21.669,"h":21.669,"l":21.669,"n":1,"o":21.669,"t":"2026-10-05T15:00:00Z","v":225,"vw":21.669},{"c":21.675,"h":21.6862,"l":21.675,"n":5,"o":21.6862,"t":"2026-10-05T15:15:00Z","v":368,"vw":21.682857},{"c":21.6701,"h":21.69,"l":21.6701,"n":3,"o":21.69,"t":"2026-10-05T15:30:00Z","v":3090,"vw":21.671398},{"c":21.7,"h":21.715,"l":21.7,"n":8,"o":21.705,"t":"2026-10-05T15:45:00Z","v":4146,"vw":21.701623},{"c":21.6913,"h":21.7,"l":21.6913,"n":5,"o":21.7,"t":"2026-10-05T16:00:00Z","v":381,"vw":21.6971},{"c":21.71,"h":21.71,"l":21.6802,"n":20,"o":21.69,"t":"2026-10-05T16:15:00Z","v":9339,"vw":21.697232},{"c":21.705,"h":21.7148,"l":21.69,"n":11,"o":21.69,"t":"2026-10-05T16:30:00Z","v":1536,"vw":21.702438},{"c":21.715,"h":21.715,"l":21.7001,"n":5,"o":21.7001,"t":"2026-10-05T16:45:00Z","v":1215,"vw":21.704351},{"c":21.705,"h":21.705,"l":21.705,"n":1,"o":21.705,"t":"2026-10-05T17:00:00Z","v":500,"vw":21.705},{"c":21.69,"h":21.7,"l":21.6797,"n":8,"o":21.68,"t":"2026-10-05T17:15:00Z","v":1775,"vw":21.684123},{"c":21.68,"h":21.69,"l":21.68,"n":7,"o":21.69,"t":"2026-10-05T17:30:00Z","v":1035,"vw":21.686755},{"c":21.6712,"h":21.71,"l":21.6712,"n":21,"o":21.69,"t":"2026-10-05T17:45:00Z","v":1286,"vw":21.678252},{"c":21.7,"h":21.7,"l":21.6801,"n":3,"o":21.6801,"t":"2026-10-05T18:00:00Z","v":709,"vw":21.687643},{"c":21.72,"h":21.72,"l":21.7,"n":41,"o":21.7,"t":"2026-10-05T18:15:00Z","v":6079,"vw":21.708253},{"c":21.72,"h":21.7219,"l":21.7,"n":15,"o":21.71,"t":"2026-10-05T18:30:00Z","v":2649,"vw":21.709704},{"c":21.7096,"h":21.73,"l":21.7096,"n":4,"o":21.73,"t":"2026-10-05T18:45:00Z","v":1644,"vw":21.712381},{"c":21.7201,"h":21.73,"l":21.72,"n":9,"o":21.72,"t":"2026-10-05T19:00:00Z","v":2543,"vw":21.722459},{"c":21.74,"h":21.75,"l":21.73,"n":25,"o":21.73,"t":"2026-10-05T19:15:00Z","v":5348,"vw":21.738076},{"c":21.72,"h":21.73,"l":21.72,"n":11,"o":21.73,"t":"2026-10-05T19:30:00Z","v":4196,"vw":21.720732},{"c":21.7,"h":21.725,"l":21.7,"n":19,"o":21.72,"t":"2026-10-05T19:45:00Z","v":2014,"vw":21.713247},{"c":21.95,"h":21.988,"l":21.85,"n":46,"o":21.85,"t":"2026-10-06T13:30:00Z","v":6493,"vw":21.874584},{"c":21.785,"h":21.8299,"l":21.785,"n":15,"o":21.8,"t":"2026-10-06T13:45:00Z","v":2902,"vw":21.806205},{"c":21.8278,"h":21.84,"l":21.8278,"n":21,"o":21.8399,"t":"2026-10-06T14:00:00Z","v":1773,"vw":21.835144},{"c":21.825,"h":21.8504,"l":21.82,"n":32,"o":21.83,"t":"2026-10-06T14:15:00Z","v":5774,"vw":21.833674},{"c":21.8428,"h":21.845,"l":21.81,"n":26,"o":21.82,"t":"2026-10-06T14:30:00Z","v":5410,"vw":21.824172},{"c":21.885,"h":21.885,"l":21.835,"n":19,"o":21.835,"t":"2026-10-06T14:45:00Z","v":4321,"vw":21.865305},{"c":21.8925,"h":21.8925,"l":21.88,"n":2,"o":21.88,"t":"2026-10-06T15:00:00Z","v":1000,"vw":21.88125},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-06T15:15:00Z","v":1289,"vw":21.91},{"c":21.915,"h":21.93,"l":21.915,"n":9,"o":21.93,"t":"2026-10-06T15:30:00Z","v":1702,"vw":21.919861},{"c":21.9298,"h":21.9299,"l":21.915,"n":7,"o":21.915,"t":"2026-10-06T15:45:00Z","v":3745,"vw":21.927219},{"c":21.91,"h":21.93,"l":21.91,"n":7,"o":21.9287,"t":"2026-10-06T16:00:00Z","v":1198,"vw":21.919284},{"c":21.93,"h":21.9385,"l":21.91,"n":16,"o":21.92,"t":"2026-10-06T16:15:00Z","v":3206,"vw":21.920675},{"c":21.915,"h":21.93,"l":21.9101,"n":12,"o":21.93,"t":"2026-10-06T16:30:00Z","v":1753,"vw":21.917781},{"c":21.91,"h":21.93,"l":21.91,"n":10,"o":21.93,"t":"2026-10-06T16:45:00Z","v":3092,"vw":21.925929},{"c":21.9,"h":21.91,"l":21.9,"n":14,"o":21.91,"t":"2026-10-06T17:00:00Z","v":1604,"vw":21.906932},{"c":21.87,"h":21.88,"l":21.87,"n":7,"o":21.88,"t":"2026-10-06T17:15:00Z","v":1280,"vw":21.878203},{"c":21.91,"h":21.91,"l":21.9,"n":12,"o":21.9099,"t":"2026-10-06T17:30:00Z","v":4116,"vw":21.909726},{"c":21.9,"h":21.91,"l":21.9,"n":4,"o":21.91,"t":"2026-10-06T17:45:00Z","v":500,"vw":21.908},{"c":21.9249,"h":21.93,"l":21.9,"n":13,"o":21.9059,"t":"2026-10-06T18:00:00Z","v":2860,"vw":21.90733},{"c":21.905,"h":21.92,"l":21.9,"n":10,"o":21.9,"t":"2026-10-06T18:15:00Z","v":3454,"vw":21.906807},{"c":21.895,"h":21.905,"l":21.895,"n":3,"o":21.905,"t":"2026-10-06T18:30:00Z","v":400,"vw":21.9},{"c":21.9104,"h":21.9104,"l":21.88,"n":17,"o":21.9001,"t":"2026-10-06T18:45:00Z","v":1046,"vw":21.896027},{"c":21.92,"h":21.92,"l":21.88,"n":23,"o":21.92,"t":"2026-10-06T19:00:00Z","v":6264,"vw":21.898882},{"c":21.88,"h":21.91,"l":21.88,"n":10,"o":21.895,"t":"2026-10-06T19:15:00Z","v":11658,"vw":21.882021},{"c":21.885,"h":21.885,"l":21.885,"n":1,"o":21.885,"t":"2026-10-06T19:30:00Z","v":100,"vw":21.885},{"c":21.9,"h":21.9199,"l":21.8668,"n":10,"o":21.8668,"t":"2026-10-06T19:45:00Z","v":1467,"vw":21.899702},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-06T20:45:00Z","v":1375,"vw":21.5},{"c":21.755,"h":21.83,"l":21.74,"n":41,"o":21.83,"t":"2026-10-07T13:30:00Z","v":8832,"vw":21.807822},{"c":21.735,"h":21.7665,"l":21.735,"n":9,"o":21.7665,"t":"2026-10-07T13:45:00Z","v":3135,"vw":21.738117},{"c":21.711,"h":21.77,"l":21.711,"n":16,"o":21.73,"t":"2026-10-07T14:00:00Z","v":3421,"vw":21.730905},{"c":21.75,"h":21.7509,"l":21.72,"n":10,"o":21.72,"t":"2026-10-07T14:15:00Z","v":2856,"vw":21.742077},{"c":21.755,"h":21.755,"l":21.755,"n":2,"o":21.755,"t":"2026-10-07T14:30:00Z","v":463,"vw":21.755},{"c":21.76,"h":21.76,"l":21.735,"n":6,"o":21.735,"t":"2026-10-07T14:45:00Z","v":466,"vw":21.74076},{"c":21.75,"h":21.755,"l":21.74,"n":6,"o":21.755,"t":"2026-10-07T15:00:00Z","v":1706,"vw":21.750459},{"c":21.76,"h":21.7718,"l":21.76,"n":2,"o":21.7718,"t":"2026-10-07T15:15:00Z","v":513,"vw":21.769201},{"c":21.7751,"h":21.79,"l":21.77,"n":8,"o":21.78,"t":"2026-10-07T15:30:00Z","v":2255,"vw":21.778598},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-10-07T15:45:00Z","v":117,"vw":21.78},{"c":21.7892,"h":21.7892,"l":21.74,"n":5,"o":21.765,"t":"2026-10-07T16:00:00Z","v":1141,"vw":21.757962},{"c":21.78,"h":21.79,"l":21.77,"n":6,"o":21.77,"t":"2026-10-07T16:15:00Z","v":1899,"vw":21.776047},{"c":21.76,"h":21.77,"l":21.76,"n":5,"o":21.77,"t":"2026-10-07T16:30:00Z","v":700,"vw":21.765848},{"c":21.77,"h":21.7899,"l":21.77,"n":5,"o":21.7899,"t":"2026-10-07T16:45:00Z","v":3310,"vw":21.783861},{"c":21.81,"h":21.81,"l":21.775,"n":12,"o":21.775,"t":"2026-10-07T17:00:00Z","v":1738,"vw":21.787956},{"c":21.815,"h":21.815,"l":21.815,"n":4,"o":21.815,"t":"2026-10-07T17:15:00Z","v":2617,"vw":21.815},{"c":21.815,"h":21.85,"l":21.815,"n":2,"o":21.85,"t":"2026-10-07T17:30:00Z","v":2700,"vw":21.817593},{"c":21.81,"h":21.8399,"l":21.81,"n":4,"o":21.8399,"t":"2026-10-07T17:45:00Z","v":4729,"vw":21.839261},{"c":21.805,"h":21.805,"l":21.805,"n":1,"o":21.805,"t":"2026-10-07T18:00:00Z","v":100,"vw":21.805},{"c":21.8,"h":21.818,"l":21.8,"n":5,"o":21.818,"t":"2026-10-07T18:15:00Z","v":1838,"vw":21.807924},{"c":21.83,"h":21.83,"l":21.805,"n":13,"o":21.805,"t":"2026-10-07T18:30:00Z","v":9277,"vw":21.813982},{"c":21.83,"h":21.86,"l":21.8,"n":9,"o":21.825,"t":"2026-10-07T18:45:00Z","v":3578,"vw":21.81987},{"c":21.81,"h":21.85,"l":21.81,"n":22,"o":21.83,"t":"2026-10-07T19:00:00Z","v":2777,"vw":21.825508},{"c":21.825,"h":21.84,"l":21.82,"n":17,"o":21.826,"t":"2026-10-07T19:15:00Z","v":2137,"vw":21.826568},{"c":21.8,"h":21.825,"l":21.8,"n":45,"o":21.825,"t":"2026-10-07T19:30:00Z","v":10185,"vw":21.815563},{"c":21.79,"h":21.82,"l":21.79,"n":52,"o":21.81,"t":"2026-10-07T19:45:00Z","v":8435,"vw":21.809541},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-08T13:15:00Z","v":200,"vw":21.99},{"c":21.78,"h":21.85,"l":21.76,"n":28,"o":21.85,"t":"2026-10-08T13:30:00Z","v":3722,"vw":21.782894},{"c":21.8156,"h":21.83,"l":21.78,"n":9,"o":21.78,"t":"2026-10-08T13:45:00Z","v":4492,"vw":21.825502},{"c":21.7951,"h":21.81,"l":21.79,"n":23,"o":21.8,"t":"2026-10-08T14:00:00Z","v":4164,"vw":21.797201},{"c":21.8099,"h":21.81,"l":21.7701,"n":10,"o":21.81,"t":"2026-10-08T14:15:00Z","v":2114,"vw":21.792851},{"c":21.8,"h":21.8286,"l":21.8,"n":10,"o":21.8001,"t":"2026-10-08T14:30:00Z","v":999,"vw":21.807004},{"c":21.7963,"h":21.7963,"l":21.7963,"n":2,"o":21.7963,"t":"2026-10-08T14:45:00Z","v":115,"vw":21.7963},{"c":21.76,"h":21.7991,"l":21.76,"n":16,"o":21.7991,"t":"2026-10-08T15:00:00Z","v":1900,"vw":21.774258},{"c":21.7657,"h":21.77,"l":21.76,"n":5,"o":21.76,"t":"2026-10-08T15:15:00Z","v":831,"vw":21.76473},{"c":21.765,"h":21.765,"l":21.765,"n":5,"o":21.765,"t":"2026-10-08T15:30:00Z","v":182,"vw":21.765},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-08T15:45:00Z","v":5320,"vw":21.78},{"c":21.78,"h":21.7949,"l":21.78,"n":4,"o":21.7949,"t":"2026-10-08T16:00:00Z","v":1118,"vw":21.781525},{"c":21.805,"h":21.84,"l":21.78,"n":11,"o":21.8,"t":"2026-10-08T16:15:00Z","v":1869,"vw":21.803272},{"c":21.7817,"h":21.7817,"l":21.7817,"n":1,"o":21.7817,"t":"2026-10-08T16:30:00Z","v":344,"vw":21.7817},{"c":21.795,"h":21.795,"l":21.795,"n":1,"o":21.795,"t":"2026-10-08T16:45:00Z","v":100,"vw":21.795},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-08T17:00:00Z","v":500,"vw":21.81},{"c":21.8299,"h":21.8299,"l":21.8,"n":7,"o":21.805,"t":"2026-10-08T17:15:00Z","v":5678,"vw":21.817006},{"c":21.81,"h":21.82,"l":21.771,"n":16,"o":21.795,"t":"2026-10-08T17:30:00Z","v":19885,"vw":21.773107},{"c":21.7901,"h":21.847,"l":21.7901,"n":5,"o":21.843,"t":"2026-10-08T17:45:00Z","v":1925,"vw":21.813045},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-10-08T18:00:00Z","v":240,"vw":21.78},{"c":21.84,"h":21.84,"l":21.82,"n":5,"o":21.83,"t":"2026-10-08T18:15:00Z","v":650,"vw":21.835192},{"c":21.8001,"h":21.8001,"l":21.8001,"n":1,"o":21.8001,"t":"2026-10-08T18:30:00Z","v":500,"vw":21.8001},{"c":21.8399,"h":21.8399,"l":21.8193,"n":4,"o":21.8399,"t":"2026-10-08T18:45:00Z","v":1270,"vw":21.82347},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-08T19:00:00Z","v":100,"vw":21.79},{"c":21.84,"h":21.84,"l":21.811,"n":6,"o":21.84,"t":"2026-10-08T19:15:00Z","v":7970,"vw":21.822463},{"c":21.83,"h":21.83,"l":21.83,"n":5,"o":21.83,"t":"2026-10-08T19:30:00Z","v":4052,"vw":21.83},{"c":21.81,"h":21.8699,"l":21.8005,"n":24,"o":21.81,"t":"2026-10-08T19:45:00Z","v":4660,"vw":21.821381},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-08T20:15:00Z","v":1460,"vw":22},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-08T21:30:00Z","v":100,"vw":22},{"c":21.93,"h":22,"l":21.93,"n":2,"o":22,"t":"2026-10-09T11:00:00Z","v":275,"vw":21.974545},{"c":21.875,"h":21.92,"l":21.875,"n":25,"o":21.92,"t":"2026-10-09T13:30:00Z","v":1935,"vw":21.907444},{"c":21.89,"h":21.89,"l":21.87,"n":6,"o":21.875,"t":"2026-10-09T13:45:00Z","v":1078,"vw":21.879362},{"c":21.8999,"h":21.8999,"l":21.875,"n":4,"o":21.895,"t":"2026-10-09T14:00:00Z","v":470,"vw":21.89245},{"c":21.855,"h":21.855,"l":21.855,"n":3,"o":21.855,"t":"2026-10-09T14:15:00Z","v":1108,"vw":21.855},{"c":21.84,"h":21.8899,"l":21.84,"n":13,"o":21.8899,"t":"2026-10-09T14:30:00Z","v":10871,"vw":21.842418},{"c":21.8651,"h":21.8651,"l":21.86,"n":10,"o":21.86,"t":"2026-10-09T15:00:00Z","v":1518,"vw":21.861051},{"c":21.875,"h":21.89,"l":21.875,"n":8,"o":21.8899,"t":"2026-10-09T15:15:00Z","v":7667,"vw":21.882336},{"c":21.8999,"h":21.8999,"l":21.87,"n":12,"o":21.875,"t":"2026-10-09T15:30:00Z","v":12502,"vw":21.897333},{"c":21.9,"h":21.9,"l":21.8879,"n":20,"o":21.9,"t":"2026-10-09T15:45:00Z","v":33396,"vw":21.892165},{"c":21.8799,"h":21.8799,"l":21.85,"n":7,"o":21.865,"t":"2026-10-09T16:00:00Z","v":1281,"vw":21.869462},{"c":21.8834,"h":21.8999,"l":21.88,"n":7,"o":21.88,"t":"2026-10-09T16:15:00Z","v":2565,"vw":21.881205},{"c":21.9199,"h":21.92,"l":21.8999,"n":38,"o":21.9,"t":"2026-10-09T16:30:00Z","v":9556,"vw":21.908232},{"c":21.905,"h":21.9399,"l":21.905,"n":21,"o":21.91,"t":"2026-10-09T16:45:00Z","v":3638,"vw":21.924003},{"c":21.89,"h":21.92,"l":21.89,"n":19,"o":21.905,"t":"2026-10-09T17:00:00Z","v":9119,"vw":21.915365},{"c":21.9,"h":21.9183,"l":21.89,"n":13,"o":21.89,"t":"2026-10-09T17:15:00Z","v":3413,"vw":21.909759},{"c":21.9038,"h":21.915,"l":21.9038,"n":9,"o":21.9072,"t":"2026-10-09T17:30:00Z","v":3350,"vw":21.91408},{"c":21.93,"h":21.93,"l":21.915,"n":11,"o":21.915,"t":"2026-10-09T17:45:00Z","v":1862,"vw":21.918158},{"c":21.9304,"h":21.9304,"l":21.92,"n":5,"o":21.92,"t":"2026-10-09T18:00:00Z","v":794,"vw":21.921873},{"c":21.94,"h":21.94,"l":21.93,"n":18,"o":21.93,"t":"2026-10-09T18:15:00Z","v":2855,"vw":21.939276},{"c":21.94,"h":21.94,"l":21.93,"n":26,"o":21.94,"t":"2026-10-09T18:30:00Z","v":6275,"vw":21.939429},{"c":21.95,"h":21.95,"l":21.94,"n":12,"o":21.94,"t":"2026-10-09T18:45:00Z","v":1531,"vw":21.944634},{"c":21.945,"h":21.9499,"l":21.94,"n":16,"o":21.945,"t":"2026-10-09T19:00:00Z","v":2116,"vw":21.944251},{"c":21.945,"h":21.945,"l":21.945,"n":2,"o":21.945,"t":"2026-10-09T19:15:00Z","v":129,"vw":21.945},{"c":21.95,"h":21.95,"l":21.94,"n":7,"o":21.945,"t":"2026-10-09T19:30:00Z","v":1246,"vw":21.944705},{"c":21.94,"h":21.95,"l":21.94,"n":14,"o":21.94,"t":"2026-10-09T19:45:00Z","v":3727,"vw":21.948983},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-09T22:30:00Z","v":140,"vw":22},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-12T11:00:00Z","v":103,"vw":22},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-12T13:15:00Z","v":200,"vw":21.99},{"c":21.93,"h":21.96,"l":21.92,"n":108,"o":21.96,"t":"2026-10-12T13:30:00Z","v":13132,"vw":21.940701},{"c":21.93,"h":21.94,"l":21.93,"n":14,"o":21.93,"t":"2026-10-12T13:45:00Z","v":3172,"vw":21.932606},{"c":21.935,"h":21.9399,"l":21.93,"n":25,"o":21.9399,"t":"2026-10-12T14:00:00Z","v":8039,"vw":21.93637},{"c":21.94,"h":21.94,"l":21.939,"n":8,"o":21.94,"t":"2026-10-12T14:15:00Z","v":1717,"vw":21.939942},{"c":21.94,"h":21.94,"l":21.935,"n":18,"o":21.935,"t":"2026-10-12T14:30:00Z","v":1742,"vw":21.937752},{"c":21.935,"h":21.94,"l":21.935,"n":16,"o":21.935,"t":"2026-10-12T14:45:00Z","v":15947,"vw":21.939394},{"c":21.9324,"h":21.94,"l":21.9324,"n":6,"o":21.94,"t":"2026-10-12T15:00:00Z","v":896,"vw":21.936436},{"c":21.945,"h":21.96,"l":21.945,"n":37,"o":21.95,"t":"2026-10-12T15:15:00Z","v":11837,"vw":21.953011},{"c":21.955,"h":21.955,"l":21.94,"n":8,"o":21.94,"t":"2026-10-12T15:30:00Z","v":11015,"vw":21.948037},{"c":21.96,"h":21.96,"l":21.9424,"n":8,"o":21.95,"t":"2026-10-12T15:45:00Z","v":730,"vw":21.94972},{"c":21.955,"h":21.96,"l":21.955,"n":5,"o":21.96,"t":"2026-10-12T16:00:00Z","v":1175,"vw":21.959224},{"c":21.955,"h":21.955,"l":21.955,"n":1,"o":21.955,"t":"2026-10-12T16:15:00Z","v":113,"vw":21.955},{"c":21.94,"h":21.95,"l":21.94,"n":13,"o":21.95,"t":"2026-10-12T16:30:00Z","v":3618,"vw":21.946125},{"c":21.94,"h":21.94,"l":21.94,"n":9,"o":21.94,"t":"2026-10-12T16:45:00Z","v":5350,"vw":21.94},{"c":21.94,"h":21.9495,"l":21.94,"n":4,"o":21.9495,"t":"2026-10-12T17:00:00Z","v":1291,"vw":21.942857},{"c":21.9497,"h":21.9497,"l":21.9497,"n":1,"o":21.9497,"t":"2026-10-12T17:15:00Z","v":546,"vw":21.9497},{"c":21.94,"h":21.95,"l":21.94,"n":16,"o":21.9441,"t":"2026-10-12T17:30:00Z","v":36432,"vw":21.940198},{"c":21.93,"h":21.93,"l":21.93,"n":9,"o":21.93,"t":"2026-10-12T17:45:00Z","v":1578,"vw":21.93},{"c":21.9499,"h":21.95,"l":21.9499,"n":4,"o":21.95,"t":"2026-10-12T18:00:00Z","v":251,"vw":21.94995},{"c":21.9406,"h":21.9406,"l":21.9406,"n":2,"o":21.9406,"t":"2026-10-12T18:15:00Z","v":2003,"vw":21.9406},{"c":21.94,"h":21.9499,"l":21.94,"n":9,"o":21.94,"t":"2026-10-12T18:30:00Z","v":6323,"vw":21.941984},{"c":21.9399,"h":21.94,"l":21.935,"n":5,"o":21.94,"t":"2026-10-12T19:00:00Z","v":650,"vw":21.937875},{"c":21.94,"h":21.96,"l":21.93,"n":16,"o":21.96,"t":"2026-10-12T19:45:00Z","v":3094,"vw":21.955783},{"c":21.9617,"h":21.9617,"l":21.95,"n":2,"o":21.95,"t":"2026-10-12T20:00:00Z","v":200,"vw":21.95585},{"c":21.9577,"h":21.9577,"l":21.9577,"n":1,"o":21.9577,"t":"2026-10-12T22:45:00Z","v":500,"vw":21.9577},{"c":21.8813,"h":21.8813,"l":21.8813,"n":1,"o":21.8813,"t":"2026-10-13T11:45:00Z","v":250,"vw":21.8813},{"c":21.89,"h":21.89,"l":21.89,"n":14,"o":21.89,"t":"2026-10-13T12:15:00Z","v":21142,"vw":21.89},{"c":21.845,"h":21.89,"l":21.83,"n":81,"o":21.84,"t":"2026-10-13T13:30:00Z","v":16012,"vw":21.859775},{"c":21.81,"h":21.8478,"l":21.8,"n":70,"o":21.84,"t":"2026-10-13T13:45:00Z","v":9127,"vw":21.829903},{"c":21.81,"h":21.81,"l":21.775,"n":21,"o":21.8,"t":"2026-10-13T14:00:00Z","v":1683,"vw":21.784729},{"c":21.8,"h":21.8056,"l":21.76,"n":9,"o":21.76,"t":"2026-10-13T14:15:00Z","v":3835,"vw":21.78924},{"c":21.805,"h":21.82,"l":21.805,"n":45,"o":21.81,"t":"2026-10-13T14:30:00Z","v":17451,"vw":21.812504},{"c":21.815,"h":21.815,"l":21.8,"n":11,"o":21.8,"t":"2026-10-13T14:45:00Z","v":3243,"vw":21.801976},{"c":21.81,"h":21.8199,"l":21.8023,"n":10,"o":21.8199,"t":"2026-10-13T15:00:00Z","v":1803,"vw":21.8107},{"c":21.81,"h":21.82,"l":21.8,"n":13,"o":21.8,"t":"2026-10-13T15:15:00Z","v":1002,"vw":21.809864},{"c":21.785,"h":21.81,"l":21.78,"n":32,"o":21.81,"t":"2026-10-13T15:30:00Z","v":5910,"vw":21.795986},{"c":21.785,"h":21.785,"l":21.76,"n":10,"o":21.7601,"t":"2026-10-13T15:45:00Z","v":897,"vw":21.773123},{"c":21.8,"h":21.8099,"l":21.76,"n":24,"o":21.76,"t":"2026-10-13T16:00:00Z","v":7662,"vw":21.79669},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-10-13T16:15:00Z","v":330,"vw":21.8},{"c":21.7801,"h":21.7801,"l":21.7801,"n":3,"o":21.7801,"t":"2026-10-13T16:30:00Z","v":1149,"vw":21.7801},{"c":21.8,"h":21.8,"l":21.8,"n":6,"o":21.8,"t":"2026-10-13T16:45:00Z","v":242,"vw":21.8},{"c":21.8276,"h":21.8276,"l":21.7885,"n":5,"o":21.7885,"t":"2026-10-13T17:00:00Z","v":492,"vw":21.810106},{"c":21.805,"h":21.805,"l":21.78,"n":4,"o":21.78,"t":"2026-10-13T17:15:00Z","v":938,"vw":21.784006},{"c":21.84,"h":21.84,"l":21.84,"n":3,"o":21.84,"t":"2026-10-13T17:30:00Z","v":308,"vw":21.84},{"c":21.81,"h":21.82,"l":21.81,"n":21,"o":21.82,"t":"2026-10-13T17:45:00Z","v":9212,"vw":21.814654},{"c":21.8399,"h":21.85,"l":21.8399,"n":6,"o":21.85,"t":"2026-10-13T18:00:00Z","v":763,"vw":21.844044},{"c":21.82,"h":21.84,"l":21.82,"n":7,"o":21.84,"t":"2026-10-13T18:15:00Z","v":3610,"vw":21.831499},{"c":21.8399,"h":21.845,"l":21.8399,"n":8,"o":21.845,"t":"2026-10-13T18:30:00Z","v":905,"vw":21.842352},{"c":21.835,"h":21.835,"l":21.835,"n":1,"o":21.835,"t":"2026-10-13T18:45:00Z","v":2749,"vw":21.835},{"c":21.88,"h":21.88,"l":21.835,"n":9,"o":21.84,"t":"2026-10-13T19:00:00Z","v":786,"vw":21.847779},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-13T19:15:00Z","v":141,"vw":21.82},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-13T19:30:00Z","v":229,"vw":21.88},{"c":21.85,"h":21.86,"l":21.83,"n":17,"o":21.86,"t":"2026-10-13T19:45:00Z","v":4510,"vw":21.846665},{"c":21.82,"h":21.82,"l":21.82,"n":9,"o":21.82,"t":"2026-10-13T20:00:00Z","v":1132,"vw":21.82},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-14T12:45:00Z","v":700,"vw":21.85},{"c":21.73,"h":21.77,"l":21.73,"n":71,"o":21.77,"t":"2026-10-14T13:30:00Z","v":17273,"vw":21.756933},{"c":21.69,"h":21.735,"l":21.69,"n":47,"o":21.735,"t":"2026-10-14T13:45:00Z","v":7047,"vw":21.716386},{"c":21.7,"h":21.7,"l":21.69,"n":12,"o":21.69,"t":"2026-10-14T14:00:00Z","v":20827,"vw":21.690798},{"c":21.73,"h":21.74,"l":21.7,"n":43,"o":21.72,"t":"2026-10-14T14:15:00Z","v":10875,"vw":21.718892},{"c":21.705,"h":21.73,"l":21.7,"n":47,"o":21.73,"t":"2026-10-14T14:30:00Z","v":10966,"vw":21.706392},{"c":21.71,"h":21.72,"l":21.71,"n":42,"o":21.72,"t":"2026-10-14T14:45:00Z","v":3577,"vw":21.712201},{"c":21.695,"h":21.71,"l":21.68,"n":33,"o":21.71,"t":"2026-10-14T15:00:00Z","v":3286,"vw":21.697545},{"c":21.72,"h":21.72,"l":21.7,"n":22,"o":21.7,"t":"2026-10-14T15:15:00Z","v":4132,"vw":21.716214},{"c":21.72,"h":21.72,"l":21.705,"n":5,"o":21.705,"t":"2026-10-14T15:30:00Z","v":713,"vw":21.70924},{"c":21.7,"h":21.7,"l":21.7,"n":6,"o":21.7,"t":"2026-10-14T15:45:00Z","v":1850,"vw":21.7},{"c":21.7,"h":21.71,"l":21.69,"n":44,"o":21.7,"t":"2026-10-14T16:00:00Z","v":14473,"vw":21.705485},{"c":21.705,"h":21.71,"l":21.6823,"n":10,"o":21.6823,"t":"2026-10-14T16:15:00Z","v":944,"vw":21.703031},{"c":21.695,"h":21.7,"l":21.695,"n":6,"o":21.7,"t":"2026-10-14T16:30:00Z","v":1761,"vw":21.69692},{"c":21.7,"h":21.7,"l":21.6902,"n":19,"o":21.7,"t":"2026-10-14T16:45:00Z","v":2207,"vw":21.698041},{"c":21.7,"h":21.72,"l":21.7,"n":8,"o":21.72,"t":"2026-10-14T17:00:00Z","v":1999,"vw":21.704704},{"c":21.705,"h":21.72,"l":21.705,"n":5,"o":21.705,"t":"2026-10-14T17:15:00Z","v":1332,"vw":21.706878},{"c":21.72,"h":21.725,"l":21.6901,"n":18,"o":21.705,"t":"2026-10-14T17:30:00Z","v":3685,"vw":21.711533},{"c":21.6936,"h":21.715,"l":21.69,"n":37,"o":21.715,"t":"2026-10-14T17:45:00Z","v":19100,"vw":21.700451},{"c":21.71,"h":21.71,"l":21.69,"n":9,"o":21.69,"t":"2026-10-14T18:00:00Z","v":5113,"vw":21.706579},{"c":21.6946,"h":21.72,"l":21.6946,"n":8,"o":21.72,"t":"2026-10-14T18:15:00Z","v":1336,"vw":21.698487},{"c":21.7038,"h":21.74,"l":21.7038,"n":14,"o":21.715,"t":"2026-10-14T18:30:00Z","v":1900,"vw":21.722242},{"c":21.725,"h":21.725,"l":21.7,"n":14,"o":21.7045,"t":"2026-10-14T18:45:00Z","v":2010,"vw":21.706245},{"c":21.73,"h":21.73,"l":21.71,"n":15,"o":21.71,"t":"2026-10-14T19:00:00Z","v":2865,"vw":21.715423},{"c":21.74,"h":21.74,"l":21.71,"n":24,"o":21.72,"t":"2026-10-14T19:15:00Z","v":5295,"vw":21.719199},{"c":21.7146,"h":21.73,"l":21.7001,"n":26,"o":21.72,"t":"2026-10-14T19:30:00Z","v":5621,"vw":21.708618},{"c":21.685,"h":21.725,"l":21.685,"n":45,"o":21.72,"t":"2026-10-14T19:45:00Z","v":5546,"vw":21.712229},{"c":21.69,"h":21.69,"l":21.69,"n":7,"o":21.69,"t":"2026-10-14T20:00:00Z","v":2906,"vw":21.69},{"c":21.718,"h":21.718,"l":21.718,"n":1,"o":21.718,"t":"2026-10-14T22:15:00Z","v":201,"vw":21.718},{"c":21.7,"h":21.7101,"l":21.7,"n":3,"o":21.71,"t":"2026-10-14T23:15:00Z","v":5100,"vw":21.700394},{"c":21.7872,"h":21.7872,"l":21.7872,"n":1,"o":21.7872,"t":"2026-10-15T13:00:00Z","v":4500,"vw":21.7872},{"c":21.77,"h":21.839,"l":21.75,"n":98,"o":21.82,"t":"2026-10-15T13:30:00Z","v":33915,"vw":21.788905},{"c":21.7599,"h":21.78,"l":21.71,"n":34,"o":21.765,"t":"2026-10-15T13:45:00Z","v":60070,"vw":21.716252},{"c":21.75,"h":21.77,"l":21.74,"n":16,"o":21.74,"t":"2026-10-15T14:00:00Z","v":1927,"vw":21.760182},{"c":21.77,"h":21.78,"l":21.71,"n":15,"o":21.78,"t":"2026-10-15T14:15:00Z","v":3460,"vw":21.741695},{"c":21.8,"h":21.82,"l":21.795,"n":11,"o":21.795,"t":"2026-10-15T14:30:00Z","v":8273,"vw":21.805995},{"c":21.795,"h":21.82,"l":21.782,"n":22,"o":21.8156,"t":"2026-10-15T14:45:00Z","v":18709,"vw":21.809204},{"c":21.785,"h":21.785,"l":21.77,"n":4,"o":21.77,"t":"2026-10-15T15:00:00Z","v":654,"vw":21.7825},{"c":21.79,"h":21.8,"l":21.79,"n":11,"o":21.7966,"t":"2026-10-15T15:15:00Z","v":2027,"vw":21.797079},{"c":21.79,"h":21.801,"l":21.7701,"n":14,"o":21.795,"t":"2026-10-15T15:30:00Z","v":4966,"vw":21.782831},{"c":21.7885,"h":21.8099,"l":21.76,"n":7,"o":21.801,"t":"2026-10-15T15:45:00Z","v":1259,"vw":21.784795},{"c":21.765,"h":21.7885,"l":21.765,"n":12,"o":21.77,"t":"2026-10-15T16:00:00Z","v":4763,"vw":21.773219},{"c":21.78,"h":21.7887,"l":21.78,"n":3,"o":21.7887,"t":"2026-10-15T16:15:00Z","v":1009,"vw":21.783953},{"c":21.769,"h":21.8083,"l":21.769,"n":5,"o":21.77,"t":"2026-10-15T16:30:00Z","v":1882,"vw":21.77974},{"c":21.78,"h":21.78,"l":21.78,"n":10,"o":21.78,"t":"2026-10-15T16:45:00Z","v":2391,"vw":21.78},{"c":21.78,"h":21.8,"l":21.775,"n":13,"o":21.775,"t":"2026-10-15T17:00:00Z","v":2950,"vw":21.793425},{"c":21.805,"h":21.805,"l":21.79,"n":9,"o":21.79,"t":"2026-10-15T17:15:00Z","v":1727,"vw":21.800428},{"c":21.81,"h":21.81,"l":21.81,"n":4,"o":21.81,"t":"2026-10-15T17:30:00Z","v":223,"vw":21.81},{"c":21.8187,"h":21.8187,"l":21.81,"n":7,"o":21.81,"t":"2026-10-15T18:00:00Z","v":2200,"vw":21.814857},{"c":21.8048,"h":21.8099,"l":21.8048,"n":6,"o":21.8099,"t":"2026-10-15T18:15:00Z","v":4695,"vw":21.809788},{"c":21.8,"h":21.813,"l":21.8,"n":28,"o":21.81,"t":"2026-10-15T18:30:00Z","v":3606,"vw":21.808703},{"c":21.81,"h":21.82,"l":21.8048,"n":9,"o":21.8048,"t":"2026-10-15T19:00:00Z","v":4374,"vw":21.817738},{"c":21.83,"h":21.83,"l":21.82,"n":10,"o":21.82,"t":"2026-10-15T19:15:00Z","v":1183,"vw":21.826118},{"c":21.8299,"h":21.83,"l":21.815,"n":35,"o":21.815,"t":"2026-10-15T19:30:00Z","v":10650,"vw":21.821957},{"c":21.84,"h":21.84,"l":21.82,"n":32,"o":21.83,"t":"2026-10-15T19:45:00Z","v":8480,"vw":21.82829},{"c":21.84,"h":21.84,"l":21.837,"n":14,"o":21.84,"t":"2026-10-15T20:00:00Z","v":786,"vw":21.839226},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-16T12:15:00Z","v":100,"vw":21.99},{"c":21.83,"h":21.96,"l":21.8,"n":116,"o":21.96,"t":"2026-10-16T13:30:00Z","v":32105,"vw":21.910535},{"c":21.86,"h":21.8883,"l":21.83,"n":38,"o":21.8742,"t":"2026-10-16T13:45:00Z","v":7400,"vw":21.8698},{"c":21.88,"h":21.9189,"l":21.88,"n":31,"o":21.9,"t":"2026-10-16T14:00:00Z","v":4042,"vw":21.896407},{"c":21.8468,"h":21.8468,"l":21.8468,"n":3,"o":21.8468,"t":"2026-10-16T14:15:00Z","v":191,"vw":21.8468},{"c":21.89,"h":21.9,"l":21.885,"n":17,"o":21.89,"t":"2026-10-16T14:30:00Z","v":30847,"vw":21.897696},{"c":21.89,"h":21.9,"l":21.88,"n":18,"o":21.89,"t":"2026-10-16T14:45:00Z","v":6509,"vw":21.89792},{"c":21.89,"h":21.9,"l":21.885,"n":13,"o":21.9,"t":"2026-10-16T15:00:00Z","v":3094,"vw":21.890449},{"c":21.86,"h":21.89,"l":21.86,"n":17,"o":21.89,"t":"2026-10-16T15:15:00Z","v":2574,"vw":21.874404},{"c":21.865,"h":21.879,"l":21.865,"n":19,"o":21.865,"t":"2026-10-16T15:30:00Z","v":6323,"vw":21.874536},{"c":21.85,"h":21.87,"l":21.85,"n":20,"o":21.86,"t":"2026-10-16T15:45:00Z","v":1772,"vw":21.861706},{"c":21.825,"h":21.8411,"l":21.82,"n":17,"o":21.8411,"t":"2026-10-16T16:00:00Z","v":1933,"vw":21.831164},{"c":21.81,"h":21.82,"l":21.8,"n":8,"o":21.82,"t":"2026-10-16T16:15:00Z","v":909,"vw":21.808227},{"c":21.795,"h":21.81,"l":21.795,"n":42,"o":21.805,"t":"2026-10-16T16:30:00Z","v":5423,"vw":21.80567},{"c":21.7701,"h":21.79,"l":21.7701,"n":27,"o":21.79,"t":"2026-10-16T16:45:00Z","v":1778,"vw":21.777563},{"c":21.76,"h":21.785,"l":21.76,"n":69,"o":21.785,"t":"2026-10-16T17:00:00Z","v":10103,"vw":21.763058},{"c":21.77,"h":21.77,"l":21.75,"n":51,"o":21.76,"t":"2026-10-16T17:15:00Z","v":2161,"vw":21.760508},{"c":21.8119,"h":21.8119,"l":21.78,"n":18,"o":21.78,"t":"2026-10-16T17:30:00Z","v":427,"vw":21.79595},{"c":21.78,"h":21.79,"l":21.78,"n":32,"o":21.79,"t":"2026-10-16T17:45:00Z","v":868,"vw":21.782268},{"c":21.77,"h":21.78,"l":21.77,"n":21,"o":21.77,"t":"2026-10-16T18:00:00Z","v":552,"vw":21.772914},{"c":21.7672,"h":21.7672,"l":21.7672,"n":7,"o":21.7672,"t":"2026-10-16T18:15:00Z","v":495,"vw":21.7672},{"c":21.755,"h":21.755,"l":21.7401,"n":24,"o":21.75,"t":"2026-10-16T18:30:00Z","v":2613,"vw":21.750033},{"c":21.755,"h":21.76,"l":21.755,"n":15,"o":21.76,"t":"2026-10-16T18:45:00Z","v":987,"vw":21.75657},{"c":21.78,"h":21.78,"l":21.7487,"n":23,"o":21.7693,"t":"2026-10-16T19:00:00Z","v":9300,"vw":21.755037},{"c":21.79,"h":21.79,"l":21.7625,"n":8,"o":21.7625,"t":"2026-10-16T19:15:00Z","v":475,"vw":21.778202},{"c":21.77,"h":21.78,"l":21.77,"n":11,"o":21.78,"t":"2026-10-16T19:30:00Z","v":875,"vw":21.777413},{"c":21.78,"h":21.795,"l":21.775,"n":20,"o":21.7899,"t":"2026-10-16T19:45:00Z","v":2185,"vw":21.783957},{"c":21.82,"h":21.82,"l":21.82,"n":9,"o":21.82,"t":"2026-10-16T20:00:00Z","v":646,"vw":21.82},{"c":21.7814,"h":21.7814,"l":21.7814,"n":1,"o":21.7814,"t":"2026-10-19T12:30:00Z","v":1000,"vw":21.7814},{"c":21.8,"h":21.88,"l":21.8,"n":39,"o":21.88,"t":"2026-10-19T13:30:00Z","v":9132,"vw":21.851795},{"c":21.77,"h":21.8,"l":21.77,"n":18,"o":21.8,"t":"2026-10-19T13:45:00Z","v":1662,"vw":21.787586},{"c":21.782,"h":21.79,"l":21.77,"n":16,"o":21.78,"t":"2026-10-19T14:00:00Z","v":2330,"vw":21.775669},{"c":21.79,"h":21.8099,"l":21.78,"n":24,"o":21.795,"t":"2026-10-19T14:15:00Z","v":10469,"vw":21.781949},{"c":21.75,"h":21.7728,"l":21.75,"n":27,"o":21.76,"t":"2026-10-19T14:30:00Z","v":3832,"vw":21.756415},{"c":21.725,"h":21.73,"l":21.725,"n":8,"o":21.725,"t":"2026-10-19T14:45:00Z","v":529,"vw":21.726178},{"c":21.75,"h":21.75,"l":21.73,"n":17,"o":21.7404,"t":"2026-10-19T15:00:00Z","v":1111,"vw":21.742648},{"c":21.7799,"h":21.7799,"l":21.745,"n":2,"o":21.745,"t":"2026-10-19T15:15:00Z","v":3365,"vw":21.776114},{"c":21.78,"h":21.78,"l":21.765,"n":10,"o":21.765,"t":"2026-10-19T15:30:00Z","v":20611,"vw":21.777833},{"c":21.7401,"h":21.77,"l":21.7401,"n":18,"o":21.77,"t":"2026-10-19T15:45:00Z","v":2210,"vw":21.75205},{"c":21.76,"h":21.76,"l":21.7101,"n":22,"o":21.735,"t":"2026-10-19T16:00:00Z","v":2740,"vw":21.744894},{"c":21.735,"h":21.735,"l":21.735,"n":3,"o":21.735,"t":"2026-10-19T16:15:00Z","v":104,"vw":21.735},{"c":21.7299,"h":21.7299,"l":21.7,"n":26,"o":21.72,"t":"2026-10-19T17:00:00Z","v":8245,"vw":21.720914},{"c":21.73,"h":21.73,"l":21.715,"n":5,"o":21.715,"t":"2026-10-19T17:15:00Z","v":725,"vw":21.727651},{"c":21.7201,"h":21.7391,"l":21.7201,"n":2,"o":21.7391,"t":"2026-10-19T17:30:00Z","v":2100,"vw":21.721005},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-19T17:45:00Z","v":2300,"vw":21.71},{"c":21.74,"h":21.74,"l":21.725,"n":7,"o":21.74,"t":"2026-10-19T18:00:00Z","v":2540,"vw":21.73224},{"c":21.725,"h":21.74,"l":21.72,"n":30,"o":21.73,"t":"2026-10-19T18:15:00Z","v":23034,"vw":21.721829},{"c":21.73,"h":21.73,"l":21.73,"n":6,"o":21.73,"t":"2026-10-19T19:00:00Z","v":278,"vw":21.73},{"c":21.73,"h":21.73,"l":21.73,"n":9,"o":21.73,"t":"2026-10-19T19:15:00Z","v":5283,"vw":21.73},{"c":21.725,"h":21.73,"l":21.725,"n":8,"o":21.73,"t":"2026-10-19T19:30:00Z","v":617,"vw":21.726946},{"c":21.71,"h":21.73,"l":21.71,"n":14,"o":21.73,"t":"2026-10-19T19:45:00Z","v":1414,"vw":21.713027},{"c":21.768,"h":21.768,"l":21.71,"n":13,"o":21.71,"t":"2026-10-19T21:00:00Z","v":390,"vw":21.739},{"c":21.77,"h":21.86,"l":21.72,"n":44,"o":21.72,"t":"2026-10-20T13:30:00Z","v":7364,"vw":21.757394},{"c":21.79,"h":21.8033,"l":21.76,"n":16,"o":21.77,"t":"2026-10-20T13:45:00Z","v":3634,"vw":21.781142},{"c":21.805,"h":21.805,"l":21.7813,"n":10,"o":21.8,"t":"2026-10-20T14:00:00Z","v":7369,"vw":21.799832},{"c":21.89,"h":21.89,"l":21.815,"n":19,"o":21.815,"t":"2026-10-20T14:15:00Z","v":19548,"vw":21.85619},{"c":21.87,"h":21.8899,"l":21.865,"n":9,"o":21.872,"t":"2026-10-20T14:30:00Z","v":5280,"vw":21.885339},{"c":21.8637,"h":21.865,"l":21.8637,"n":2,"o":21.865,"t":"2026-10-20T14:45:00Z","v":650,"vw":21.864},{"c":21.86,"h":21.87,"l":21.86,"n":5,"o":21.87,"t":"2026-10-20T15:00:00Z","v":1333,"vw":21.861354},{"c":21.85,"h":21.8648,"l":21.8319,"n":16,"o":21.84,"t":"2026-10-20T15:15:00Z","v":6747,"vw":21.843527},{"c":21.845,"h":21.845,"l":21.84,"n":6,"o":21.84,"t":"2026-10-20T15:30:00Z","v":558,"vw":21.841222},{"c":21.84,"h":21.8499,"l":21.835,"n":7,"o":21.8499,"t":"2026-10-20T15:45:00Z","v":1236,"vw":21.837834},{"c":21.8,"h":21.84,"l":21.8,"n":11,"o":21.84,"t":"2026-10-20T16:00:00Z","v":1605,"vw":21.833724},{"c":21.81,"h":21.817,"l":21.81,"n":2,"o":21.817,"t":"2026-10-20T16:15:00Z","v":1145,"vw":21.816114},{"c":21.82,"h":21.822,"l":21.82,"n":7,"o":21.822,"t":"2026-10-20T16:30:00Z","v":1156,"vw":21.821818},{"c":21.81,"h":21.8208,"l":21.81,"n":35,"o":21.81,"t":"2026-10-20T16:45:00Z","v":1551,"vw":21.814305},{"c":21.82,"h":21.82,"l":21.8,"n":5,"o":21.805,"t":"2026-10-20T17:00:00Z","v":7887,"vw":21.802409},{"c":21.81,"h":21.82,"l":21.79,"n":7,"o":21.82,"t":"2026-10-20T17:15:00Z","v":5496,"vw":21.802968},{"c":21.82,"h":21.82,"l":21.82,"n":5,"o":21.82,"t":"2026-10-20T17:30:00Z","v":781,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-10-20T18:00:00Z","v":1059,"vw":21.82},{"c":21.7915,"h":21.822,"l":21.7915,"n":14,"o":21.82,"t":"2026-10-20T18:15:00Z","v":3458,"vw":21.811077},{"c":21.81,"h":21.81,"l":21.81,"n":2,"o":21.81,"t":"2026-10-20T18:30:00Z","v":393,"vw":21.81},{"c":21.815,"h":21.815,"l":21.79,"n":10,"o":21.79,"t":"2026-10-20T18:45:00Z","v":2072,"vw":21.807031},{"c":21.8241,"h":21.8241,"l":21.8241,"n":1,"o":21.8241,"t":"2026-10-20T19:00:00Z","v":100,"vw":21.8241},{"c":21.8272,"h":21.83,"l":21.81,"n":57,"o":21.8101,"t":"2026-10-20T19:15:00Z","v":9746,"vw":21.82131},{"c":21.83,"h":21.83,"l":21.81,"n":17,"o":21.83,"t":"2026-10-20T19:45:00Z","v":2487,"vw":21.822204},{"c":21.79,"h":21.79,"l":21.7,"n":4,"o":21.7,"t":"2026-10-21T11:00:00Z","v":273,"vw":21.751207},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-21T11:15:00Z","v":110,"vw":21.7},{"c":21.8776,"h":21.8899,"l":21.86,"n":27,"o":21.86,"t":"2026-10-21T13:30:00Z","v":3653,"vw":21.87342},{"c":21.9,"h":21.91,"l":21.89,"n":21,"o":21.89,"t":"2026-10-21T13:45:00Z","v":4320,"vw":21.908654},{"c":21.84,"h":21.84,"l":21.84,"n":4,"o":21.84,"t":"2026-10-21T14:00:00Z","v":917,"vw":21.84},{"c":21.87,"h":21.87,"l":21.86,"n":9,"o":21.86,"t":"2026-10-21T14:15:00Z","v":376,"vw":21.863333},{"c":21.88,"h":21.88,"l":21.87,"n":8,"o":21.875,"t":"2026-10-21T14:30:00Z","v":1466,"vw":21.872561},{"c":21.87,"h":21.87,"l":21.8548,"n":5,"o":21.865,"t":"2026-10-21T15:00:00Z","v":584,"vw":21.860991},{"c":21.89,"h":21.89,"l":21.86,"n":16,"o":21.86,"t":"2026-10-21T15:15:00Z","v":2637,"vw":21.875708},{"c":21.89,"h":21.89,"l":21.89,"n":7,"o":21.89,"t":"2026-10-21T15:30:00Z","v":236,"vw":21.89},{"c":21.8853,"h":21.91,"l":21.8853,"n":11,"o":21.895,"t":"2026-10-21T15:45:00Z","v":11266,"vw":21.902336},{"c":21.895,"h":21.8951,"l":21.895,"n":2,"o":21.8951,"t":"2026-10-21T16:00:00Z","v":723,"vw":21.895075},{"c":21.905,"h":21.91,"l":21.905,"n":4,"o":21.91,"t":"2026-10-21T16:15:00Z","v":430,"vw":21.9075},{"c":21.92,"h":21.92,"l":21.9185,"n":19,"o":21.92,"t":"2026-10-21T16:30:00Z","v":2155,"vw":21.919367},{"c":21.9283,"h":21.9283,"l":21.91,"n":12,"o":21.91,"t":"2026-10-21T16:45:00Z","v":883,"vw":21.915355},{"c":21.905,"h":21.905,"l":21.905,"n":1,"o":21.905,"t":"2026-10-21T17:00:00Z","v":8000,"vw":21.905},{"c":21.92,"h":21.92,"l":21.92,"n":7,"o":21.92,"t":"2026-10-21T17:15:00Z","v":747,"vw":21.92},{"c":21.9208,"h":21.925,"l":21.9208,"n":3,"o":21.925,"t":"2026-10-21T17:30:00Z","v":926,"vw":21.923956},{"c":21.92,"h":21.925,"l":21.92,"n":24,"o":21.925,"t":"2026-10-21T17:45:00Z","v":2558,"vw":21.921267},{"c":21.925,"h":21.925,"l":21.915,"n":2,"o":21.915,"t":"2026-10-21T18:00:00Z","v":300,"vw":21.918333},{"c":21.925,"h":21.925,"l":21.925,"n":3,"o":21.925,"t":"2026-10-21T18:15:00Z","v":704,"vw":21.925},{"c":21.926,"h":21.926,"l":21.92,"n":17,"o":21.925,"t":"2026-10-21T18:30:00Z","v":4295,"vw":21.924971},{"c":21.87,"h":21.92,"l":21.8602,"n":24,"o":21.92,"t":"2026-10-21T18:45:00Z","v":6166,"vw":21.877382},{"c":21.87,"h":21.88,"l":21.85,"n":31,"o":21.88,"t":"2026-10-21T19:00:00Z","v":2164,"vw":21.863173},{"c":21.8799,"h":21.885,"l":21.85,"n":16,"o":21.85,"t":"2026-10-21T19:15:00Z","v":10794,"vw":21.882415},{"c":21.89,"h":21.8935,"l":21.88,"n":5,"o":21.8935,"t":"2026-10-21T19:30:00Z","v":907,"vw":21.888499},{"c":21.9,"h":21.9,"l":21.895,"n":13,"o":21.9,"t":"2026-10-21T19:45:00Z","v":3276,"vw":21.899692},{"c":21.86,"h":21.92,"l":21.82,"n":33,"o":21.82,"t":"2026-10-22T13:30:00Z","v":4090,"vw":21.854408},{"c":21.88,"h":21.88,"l":21.865,"n":20,"o":21.87,"t":"2026-10-22T13:45:00Z","v":2093,"vw":21.870473},{"c":21.87,"h":21.875,"l":21.8616,"n":6,"o":21.875,"t":"2026-10-22T14:00:00Z","v":603,"vw":21.870372},{"c":21.87,"h":21.875,"l":21.865,"n":17,"o":21.865,"t":"2026-10-22T14:15:00Z","v":2453,"vw":21.868239},{"c":21.845,"h":21.85,"l":21.82,"n":32,"o":21.85,"t":"2026-10-22T14:30:00Z","v":11713,"vw":21.833035},{"c":21.84,"h":21.86,"l":21.84,"n":16,"o":21.84,"t":"2026-10-22T14:45:00Z","v":2271,"vw":21.841457},{"c":21.8478,"h":21.8478,"l":21.82,"n":9,"o":21.82,"t":"2026-10-22T15:00:00Z","v":1010,"vw":21.831003},{"c":21.83,"h":21.85,"l":21.83,"n":19,"o":21.835,"t":"2026-10-22T15:15:00Z","v":7194,"vw":21.837254},{"c":21.83,"h":21.835,"l":21.8288,"n":11,"o":21.8299,"t":"2026-10-22T15:30:00Z","v":5062,"vw":21.830017},{"c":21.865,"h":21.88,"l":21.845,"n":3,"o":21.845,"t":"2026-10-22T15:45:00Z","v":1280,"vw":21.86789},{"c":21.875,"h":21.88,"l":21.87,"n":21,"o":21.88,"t":"2026-10-22T16:00:00Z","v":5710,"vw":21.873129},{"c":21.87,"h":21.895,"l":21.87,"n":27,"o":21.88,"t":"2026-10-22T16:15:00Z","v":12342,"vw":21.883268},{"c":21.88,"h":21.8963,"l":21.88,"n":6,"o":21.88,"t":"2026-10-22T16:30:00Z","v":2107,"vw":21.887462},{"c":21.89,"h":21.9,"l":21.89,"n":9,"o":21.9,"t":"2026-10-22T16:45:00Z","v":2929,"vw":21.890343},{"c":21.92,"h":21.92,"l":21.885,"n":10,"o":21.9,"t":"2026-10-22T17:15:00Z","v":807,"vw":21.904191},{"c":21.92,"h":21.92,"l":21.91,"n":10,"o":21.91,"t":"2026-10-22T17:45:00Z","v":10431,"vw":21.919152},{"c":21.93,"h":21.93,"l":21.89,"n":17,"o":21.91,"t":"2026-10-22T18:15:00Z","v":11308,"vw":21.899995},{"c":21.92,"h":21.94,"l":21.9086,"n":9,"o":21.94,"t":"2026-10-22T18:30:00Z","v":1776,"vw":21.919158},{"c":21.8879,"h":21.9399,"l":21.8879,"n":9,"o":21.91,"t":"2026-10-22T18:45:00Z","v":1044,"vw":21.90756},{"c":21.94,"h":21.94,"l":21.9096,"n":9,"o":21.93,"t":"2026-10-22T19:00:00Z","v":859,"vw":21.929437},{"c":21.93,"h":21.94,"l":21.93,"n":5,"o":21.94,"t":"2026-10-22T19:15:00Z","v":377,"vw":21.936894},{"c":21.91,"h":21.91,"l":21.91,"n":4,"o":21.91,"t":"2026-10-22T19:30:00Z","v":191,"vw":21.91},{"c":21.92,"h":21.94,"l":21.89,"n":10,"o":21.91,"t":"2026-10-22T19:45:00Z","v":9531,"vw":21.891803},{"c":21.95,"h":21.95,"l":21.95,"n":5,"o":21.95,"t":"2026-10-22T20:00:00Z","v":158,"vw":21.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.475,"strike":26.981855049358252,"iv":0.7588566546185458,"gamma":0.0596824638666269,"theta":-0.023155072361280667,"vega":0.01731118737496605,"rho":0.0030409621996034092,"breakevenPct":25.088177901404354},{"delta":0.25,"premium":0.475,"strike":24.820190732684193,"iv":0.5585421260885836,"gamma":0.09270489585623169,"theta":-0.01950220408055442,"vega":0.019629857465040156,"rho":0.0038708160769419355,"breakevenPct":15.240048896055562},{"delta":0.3,"premium":0.48484621731995153,"strike":23.842460522880774,"iv":0.4526561394057287,"gamma":0.1280245409259231,"theta":-0.017168532522948247,"vega":0.021152751022921898,"rho":0.0046893300692532535,"breakevenPct":10.83055462506027},{"delta":0.35,"premium":0.5108912595393789,"strike":23.42573984736994,"iv":0.40401790312683655,"gamma":0.16039398296129415,"theta":-0.015872786550677653,"vega":0.02194029540522391,"rho":0.005498433586977755,"breakevenPct":9.050711193208745},{"delta":0.4,"premium":0.5369363017588061,"strike":23.0090191718591,"iv":0.3553796668479443,"gamma":0.1927634249966652,"theta":-0.014577040578407054,"vega":0.022727839787525923,"rho":0.0063075371047022575,"breakevenPct":7.270867761357216},{"delta":0.45,"premium":0.5629813439782335,"strike":22.592298496348263,"iv":0.30674143056905223,"gamma":0.22513286703203622,"theta":-0.013281294606136458,"vega":0.023515384169827933,"rho":0.00711664062242676,"breakevenPct":5.491024329505692},{"delta":0.5,"premium":0.5890263861976608,"strike":22.175577820837425,"iv":0.25810319429016004,"gamma":0.25750230906740723,"theta":-0.011985548633865861,"vega":0.024302928552129944,"rho":0.00792574414015126,"breakevenPct":3.711180897654166},{"delta":0.55,"premium":0.6321908666225856,"strike":21.919522833443537,"iv":0.22939081981702525,"gamma":0.2684631097824672,"theta":-0.010750871309319326,"vega":0.02364461857106372,"rho":0.008772908302174993,"breakevenPct":2.741292483216964},{"delta":0.6,"premium":0.6878201312856878,"strike":21.78044967178578,"iv":0.21518660648721274,"gamma":0.26383612708507176,"theta":-0.009560658499814722,"vega":0.02193357178503477,"rho":0.009647784688949387,"breakevenPct":2.3611380549953083},{"delta":0.65,"premium":0.74344939594879,"strike":21.641376510128026,"iv":0.20098239315740019,"gamma":0.25920914438767634,"theta":-0.008370445690310114,"vega":0.02022252499900581,"rho":0.010522661075723784,"breakevenPct":1.9809836267736518},{"delta":0.7,"premium":0.7990786606118921,"strike":21.50230334847027,"iv":0.18677817982758768,"gamma":0.2545821616902809,"theta":-0.007180232880805509,"vega":0.018511478212976856,"rho":0.01139753746249818,"breakevenPct":1.6008291985519962},{"delta":0.75,"premium":0.8547079252749945,"strike":21.363230186812515,"iv":0.17257396649777512,"gamma":0.24995517899288552,"theta":-0.005990020071300901,"vega":0.016800431426947898,"rho":0.012272413849272577,"breakevenPct":1.2206747703303398},{"delta":0.8,"premium":0.9103371899380968,"strike":21.22415702515476,"iv":0.1583697531679626,"gamma":0.2453281962954901,"theta":-0.004799807261796294,"vega":0.015089384640918942,"rho":0.013147290236046974,"breakevenPct":0.8405203421086833},{"delta":0.85,"premium":0.9659664546011988,"strike":21.085083863497005,"iv":0.14416553983815011,"gamma":0.2407012135980947,"theta":-0.003609594452291689,"vega":0.01337833785488999,"rho":0.01402216662282137,"breakevenPct":0.46036591388702774}],"put":[{"delta":0.1,"premium":0.475,"strike":14.4614423620882,"iv":1.3719800567862672,"gamma":0.020810319053952704,"theta":-0.02528638555242461,"vega":0.010845916211679175,"rho":-0.0021583268044441874,"breakevenPct":36.28044481964373},{"delta":0.15,"premium":0.475,"strike":17.479312540053957,"iv":0.8953036420547932,"gamma":0.04324932573647448,"theta":-0.02148560373022966,"vega":0.014376350540930062,"rho":-0.0030642052199638383,"breakevenPct":22.531605740073093},{"delta":0.2,"premium":0.4878524075587511,"strike":19.028192604700088,"iv":0.6726956259307244,"gamma":0.07131417063737384,"theta":-0.018819732604038714,"vega":0.017146426929743185,"rho":-0.0039879365209959045,"breakevenPct":15.533757644003018},{"delta":0.25,"premium":0.5040985113420041,"strike":20.163940453680162,"iv":0.513625497713936,"gamma":0.10164521981637481,"theta":-0.01652124370978426,"vega":0.019575186385880305,"rho":-0.004917407048670371,"breakevenPct":10.433521902787428},{"delta":0.3,"premium":0.5205056864952086,"strike":20.82022745980834,"iv":0.42045747248719917,"gamma":0.13583710701514698,"theta":-0.014568925058683402,"vega":0.0214217852043185,"rho":-0.0058521480950022116,"breakevenPct":7.518351830008502},{"delta":0.35,"premium":0.5694507162596355,"strike":21.222253581298176,"iv":0.3738142396351184,"gamma":0.16066418383432773,"theta":-0.013441675029358013,"vega":0.02252784620906186,"rho":-0.006799447994653285,"breakevenPct":5.909781936043082},{"delta":0.4,"premium":0.6306711609253716,"strike":21.52835580462686,"iv":0.34472321286484775,"gamma":0.18195823936937258,"theta":-0.01262569505072772,"vega":0.023354527733448305,"rho":-0.007751485918277369,"breakevenPct":4.794147409104845},{"delta":0.45,"premium":0.6918916055911074,"strike":21.834458027955538,"iv":0.3156321860945771,"gamma":0.20325229490441743,"theta":-0.01180971507209743,"vega":0.02418120925783475,"rho":-0.00870352384190145,"breakevenPct":3.6785128821666087},{"delta":0.5,"premium":0.771222660389212,"strike":22.092445320778424,"iv":0.29475965829191214,"gamma":0.2153073694450766,"theta":-0.010946098264668441,"vega":0.02425588774802711,"rho":-0.009653195094155074,"breakevenPct":2.8645892465183995},{"delta":0.55,"premium":0.8718831172682688,"strike":22.293766234536537,"iv":0.28356630019698925,"gamma":0.21648142236320514,"theta":-0.01002637815271892,"vega":0.023444909986707875,"rho":-0.010600079047422908,"breakevenPct":2.405999465748209},{"delta":0.6,"premium":0.9725435741473255,"strike":22.49508714829465,"iv":0.2723729421020665,"gamma":0.21765547528133367,"theta":-0.0091066580407694,"vega":0.02263393222538864,"rho":-0.011546963000690738,"breakevenPct":1.9474096849780191},{"delta":0.65,"premium":1.0732040310263824,"strike":22.696408062052765,"iv":0.26117958400714364,"gamma":0.2188295281994622,"theta":-0.008186937928819877,"vega":0.021822954464069406,"rho":-0.01249384695395857,"breakevenPct":1.4888199042078283},{"delta":0.7,"premium":1.1738644879054392,"strike":22.897728975810878,"iv":0.2499862259122208,"gamma":0.2200035811175907,"theta":-0.007267217816870358,"vega":0.021011976702750172,"rho":-0.0134407309072264,"breakevenPct":1.0302301234376388},{"delta":0.75,"premium":1.542682119205298,"strike":23.325827814569536,"iv":0.27623112582781456,"gamma":0.1916664900662252,"theta":-0.007223576158940397,"vega":0.01952476821192053,"rho":-0.014571168417471653,"breakevenPct":0.7601562853565449},{"delta":0.8,"premium":2.18837748344371,"strike":23.988079470198677,"iv":0.3411317880794703,"gamma":0.1328585430463575,"theta":-0.00808450331125828,"vega":0.017339337748344365,"rho":-0.015891128706059444,"breakevenPct":0.6847289897267959},{"delta":0.85,"premium":4.049246231155779,"strike":25.849246231155778,"iv":0.5119145728643216,"gamma":0.07402613065326633,"theta":-0.010249246231155779,"vega":0.014395979899497488,"rho":-0.01817819018916626,"breakevenPct":0.6833712984054605}]},"raw":{"call":[{"delta":0.2,"premium":0.475,"strike":26.981855049358252,"iv":0.7588566546185458,"gamma":0.0596824638666269,"theta":-0.023155072361280667,"vega":0.01731118737496605,"rho":0.0030409621996034092,"breakevenPct":25.088177901404354},{"delta":0.25,"premium":0.475,"strike":24.820190732684193,"iv":0.5585421260885836,"gamma":0.09270489585623169,"theta":-0.01950220408055442,"vega":0.019629857465040156,"rho":0.0038708160769419355,"breakevenPct":15.240048896055562},{"delta":0.3,"premium":0.48484621731995153,"strike":23.842460522880774,"iv":0.4526561394057287,"gamma":0.1280245409259231,"theta":-0.017168532522948247,"vega":0.021152751022921898,"rho":0.0046893300692532535,"breakevenPct":10.83055462506027},{"delta":0.35,"premium":0.5108912595393789,"strike":23.42573984736994,"iv":0.40401790312683655,"gamma":0.16039398296129415,"theta":-0.015872786550677653,"vega":0.02194029540522391,"rho":0.005498433586977755,"breakevenPct":9.050711193208745},{"delta":0.4,"premium":0.5369363017588061,"strike":23.0090191718591,"iv":0.3553796668479443,"gamma":0.1927634249966652,"theta":-0.014577040578407054,"vega":0.022727839787525923,"rho":0.0063075371047022575,"breakevenPct":7.270867761357216},{"delta":0.45,"premium":0.5629813439782335,"strike":22.592298496348263,"iv":0.30674143056905223,"gamma":0.22513286703203622,"theta":-0.013281294606136458,"vega":0.023515384169827933,"rho":0.00711664062242676,"breakevenPct":5.491024329505692},{"delta":0.5,"premium":0.5890263861976608,"strike":22.175577820837425,"iv":0.25810319429016004,"gamma":0.25750230906740723,"theta":-0.011985548633865861,"vega":0.024302928552129944,"rho":0.00792574414015126,"breakevenPct":3.711180897654166},{"delta":0.55,"premium":0.6321908666225856,"strike":21.919522833443537,"iv":0.22939081981702525,"gamma":0.2684631097824672,"theta":-0.010750871309319326,"vega":0.02364461857106372,"rho":0.008772908302174993,"breakevenPct":2.741292483216964},{"delta":0.6,"premium":0.6878201312856878,"strike":21.78044967178578,"iv":0.21518660648721274,"gamma":0.26383612708507176,"theta":-0.009560658499814722,"vega":0.02193357178503477,"rho":0.009647784688949387,"breakevenPct":2.3611380549953083},{"delta":0.65,"premium":0.74344939594879,"strike":21.641376510128026,"iv":0.20098239315740019,"gamma":0.25920914438767634,"theta":-0.008370445690310114,"vega":0.02022252499900581,"rho":0.010522661075723784,"breakevenPct":1.9809836267736518},{"delta":0.7,"premium":0.7990786606118921,"strike":21.50230334847027,"iv":0.18677817982758768,"gamma":0.2545821616902809,"theta":-0.007180232880805509,"vega":0.018511478212976856,"rho":0.01139753746249818,"breakevenPct":1.6008291985519962},{"delta":0.75,"premium":0.8547079252749945,"strike":21.363230186812515,"iv":0.17257396649777512,"gamma":0.24995517899288552,"theta":-0.005990020071300901,"vega":0.016800431426947898,"rho":0.012272413849272577,"breakevenPct":1.2206747703303398},{"delta":0.8,"premium":0.9103371899380968,"strike":21.22415702515476,"iv":0.1583697531679626,"gamma":0.2453281962954901,"theta":-0.004799807261796294,"vega":0.015089384640918942,"rho":0.013147290236046974,"breakevenPct":0.8405203421086833},{"delta":0.85,"premium":0.9659664546011988,"strike":21.085083863497005,"iv":0.14416553983815011,"gamma":0.2407012135980947,"theta":-0.003609594452291689,"vega":0.01337833785488999,"rho":0.01402216662282137,"breakevenPct":0.46036591388702774}],"put":[{"delta":0.1,"premium":0.475,"strike":14.4614423620882,"iv":1.3719800567862672,"gamma":0.020810319053952704,"theta":-0.02528638555242461,"vega":0.010845916211679175,"rho":-0.0021583268044441874,"breakevenPct":36.28044481964373},{"delta":0.15,"premium":0.475,"strike":17.479312540053957,"iv":0.8953036420547932,"gamma":0.04324932573647448,"theta":-0.02148560373022966,"vega":0.014376350540930062,"rho":-0.0030642052199638383,"breakevenPct":22.531605740073093},{"delta":0.2,"premium":0.4878524075587511,"strike":19.028192604700088,"iv":0.6726956259307244,"gamma":0.07131417063737384,"theta":-0.018819732604038714,"vega":0.017146426929743185,"rho":-0.0039879365209959045,"breakevenPct":15.533757644003018},{"delta":0.25,"premium":0.5040985113420041,"strike":20.163940453680162,"iv":0.513625497713936,"gamma":0.10164521981637481,"theta":-0.01652124370978426,"vega":0.019575186385880305,"rho":-0.004917407048670371,"breakevenPct":10.433521902787428},{"delta":0.3,"premium":0.5205056864952086,"strike":20.82022745980834,"iv":0.42045747248719917,"gamma":0.13583710701514698,"theta":-0.014568925058683402,"vega":0.0214217852043185,"rho":-0.0058521480950022116,"breakevenPct":7.518351830008502},{"delta":0.35,"premium":0.5694507162596355,"strike":21.222253581298176,"iv":0.3738142396351184,"gamma":0.16066418383432773,"theta":-0.013441675029358013,"vega":0.02252784620906186,"rho":-0.006799447994653285,"breakevenPct":5.909781936043082},{"delta":0.4,"premium":0.6306711609253716,"strike":21.52835580462686,"iv":0.34472321286484775,"gamma":0.18195823936937258,"theta":-0.01262569505072772,"vega":0.023354527733448305,"rho":-0.007751485918277369,"breakevenPct":4.794147409104845},{"delta":0.45,"premium":0.6918916055911074,"strike":21.834458027955538,"iv":0.3156321860945771,"gamma":0.20325229490441743,"theta":-0.01180971507209743,"vega":0.02418120925783475,"rho":-0.00870352384190145,"breakevenPct":3.6785128821666087},{"delta":0.5,"premium":0.771222660389212,"strike":22.092445320778424,"iv":0.29475965829191214,"gamma":0.2153073694450766,"theta":-0.010946098264668441,"vega":0.02425588774802711,"rho":-0.009653195094155074,"breakevenPct":2.8645892465183995},{"delta":0.55,"premium":0.8718831172682688,"strike":22.293766234536537,"iv":0.28356630019698925,"gamma":0.21648142236320514,"theta":-0.01002637815271892,"vega":0.023444909986707875,"rho":-0.010600079047422908,"breakevenPct":2.405999465748209},{"delta":0.6,"premium":0.9725435741473255,"strike":22.49508714829465,"iv":0.2723729421020665,"gamma":0.21765547528133367,"theta":-0.0091066580407694,"vega":0.02263393222538864,"rho":-0.011546963000690738,"breakevenPct":1.9474096849780191},{"delta":0.65,"premium":1.0732040310263824,"strike":22.696408062052765,"iv":0.26117958400714364,"gamma":0.2188295281994622,"theta":-0.008186937928819877,"vega":0.021822954464069406,"rho":-0.01249384695395857,"breakevenPct":1.4888199042078283},{"delta":0.7,"premium":1.1738644879054392,"strike":22.897728975810878,"iv":0.2499862259122208,"gamma":0.2200035811175907,"theta":-0.007267217816870358,"vega":0.021011976702750172,"rho":-0.0134407309072264,"breakevenPct":1.0302301234376388},{"delta":0.75,"premium":1.542682119205298,"strike":23.325827814569536,"iv":0.27623112582781456,"gamma":0.1916664900662252,"theta":-0.007223576158940397,"vega":0.01952476821192053,"rho":-0.014571168417471653,"breakevenPct":0.7601562853565449},{"delta":0.8,"premium":2.18837748344371,"strike":23.988079470198677,"iv":0.3411317880794703,"gamma":0.1328585430463575,"theta":-0.00808450331125828,"vega":0.017339337748344365,"rho":-0.015891128706059444,"breakevenPct":0.6847289897267959},{"delta":0.85,"premium":4.049246231155779,"strike":25.849246231155778,"iv":0.5119145728643216,"gamma":0.07402613065326633,"theta":-0.010249246231155779,"vega":0.014395979899497488,"rho":-0.01817819018916626,"breakevenPct":0.6833712984054605}]}},"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"}}