{"symbol":"LINC","url":"https://intraalpha.com/companies/LINC","capturedAt":"2026-10-22T23:00:55.687Z","state":"partial","quote":{"symbol":"LINC","last_price":21.96,"prev_close":21.25,"regular_close":21.96,"change":0.71,"change_pct":3.3412,"regular_change":0.71,"regular_change_pct":3.3412,"extended_change":0,"extended_change_pct":0,"bid":21.75,"ask":22.5,"bid_size":400,"ask_size":300,"volume":918422,"vwap":21.723363,"open":21.2,"high":22.055,"low":20.8,"close":21.96,"trade_count":10773,"last_trade_at":"2026-10-22T20:00:00.246029983Z","last_quote_at":"2026-10-22T22:11:00.077309109Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:53.92259495-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:07.198Z","bars":[{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-15T08:00:00Z","v":200,"vw":23.4},{"c":22.88,"h":23.11,"l":22.71,"n":88,"o":22.82,"t":"2026-10-15T13:30:00Z","v":12791,"vw":22.836259},{"c":22.625,"h":22.8425,"l":22.625,"n":12,"o":22.835,"t":"2026-10-15T13:35:00Z","v":563,"vw":22.7675},{"c":22.62,"h":22.825,"l":22.62,"n":20,"o":22.72,"t":"2026-10-15T13:40:00Z","v":732,"vw":22.742177},{"c":22.33,"h":22.66,"l":22.33,"n":50,"o":22.64,"t":"2026-10-15T13:45:00Z","v":2459,"vw":22.612623},{"c":22.565,"h":22.95,"l":22.565,"n":29,"o":22.565,"t":"2026-10-15T13:50:00Z","v":1035,"vw":22.620878},{"c":22.61,"h":22.61,"l":22.61,"n":7,"o":22.61,"t":"2026-10-15T13:55:00Z","v":283,"vw":22.61},{"c":22.95,"h":22.95,"l":22.71,"n":71,"o":22.93,"t":"2026-10-15T14:00:00Z","v":2791,"vw":22.890518},{"c":23.01,"h":23.01,"l":22.905,"n":53,"o":22.905,"t":"2026-10-15T14:05:00Z","v":2239,"vw":22.965267},{"c":23.13,"h":23.13,"l":23.02,"n":46,"o":23.02,"t":"2026-10-15T14:10:00Z","v":3289,"vw":23.114814},{"c":23.08,"h":23.11,"l":22.96,"n":54,"o":23.08,"t":"2026-10-15T14:15:00Z","v":2150,"vw":23.090586},{"c":22.94,"h":23.03,"l":22.94,"n":41,"o":23.01,"t":"2026-10-15T14:20:00Z","v":1306,"vw":22.992857},{"c":22.98,"h":23.03,"l":22.975,"n":26,"o":23.03,"t":"2026-10-15T14:25:00Z","v":1182,"vw":23.006676},{"c":23.02,"h":23.09,"l":22.95,"n":66,"o":23.02,"t":"2026-10-15T14:30:00Z","v":3435,"vw":23.04839},{"c":23.106,"h":23.106,"l":23.045,"n":11,"o":23.045,"t":"2026-10-15T14:35:00Z","v":387,"vw":23.0755},{"c":23.135,"h":23.16,"l":23.12,"n":29,"o":23.12,"t":"2026-10-15T14:40:00Z","v":1593,"vw":23.12744},{"c":23.03,"h":23.11,"l":23.03,"n":35,"o":23.09,"t":"2026-10-15T14:45:00Z","v":1299,"vw":23.092857},{"c":23.02,"h":23.02,"l":23.02,"n":16,"o":23.02,"t":"2026-10-15T14:50:00Z","v":335,"vw":23.02},{"c":22.95,"h":23.01,"l":22.935,"n":30,"o":23,"t":"2026-10-15T14:55:00Z","v":1764,"vw":22.970369},{"c":22.8,"h":22.885,"l":22.75,"n":107,"o":22.885,"t":"2026-10-15T15:00:00Z","v":5904,"vw":22.833478},{"c":22.73,"h":22.74,"l":22.71,"n":70,"o":22.72,"t":"2026-10-15T15:15:00Z","v":3102,"vw":22.728607},{"c":22.59,"h":22.63,"l":22.51,"n":298,"o":22.63,"t":"2026-10-15T15:20:00Z","v":38282,"vw":22.521962},{"c":22.6093,"h":22.66,"l":22.595,"n":81,"o":22.595,"t":"2026-10-15T15:25:00Z","v":4141,"vw":22.633868},{"c":22.6,"h":22.6,"l":22.6,"n":18,"o":22.6,"t":"2026-10-15T15:30:00Z","v":532,"vw":22.6},{"c":22.51,"h":22.54,"l":22.51,"n":31,"o":22.54,"t":"2026-10-15T15:40:00Z","v":847,"vw":22.5225},{"c":22.54,"h":22.54,"l":22.54,"n":6,"o":22.54,"t":"2026-10-15T15:45:00Z","v":169,"vw":22.54},{"c":22.57,"h":22.57,"l":22.57,"n":10,"o":22.57,"t":"2026-10-15T15:50:00Z","v":460,"vw":22.57},{"c":22.58,"h":22.59,"l":22.55,"n":34,"o":22.55,"t":"2026-10-15T15:55:00Z","v":924,"vw":22.571894},{"c":22.6,"h":22.6,"l":22.565,"n":35,"o":22.565,"t":"2026-10-15T16:00:00Z","v":744,"vw":22.579042},{"c":22.57,"h":22.57,"l":22.57,"n":3,"o":22.57,"t":"2026-10-15T16:05:00Z","v":126,"vw":22.57},{"c":22.56,"h":22.595,"l":22.56,"n":41,"o":22.58,"t":"2026-10-15T16:10:00Z","v":1995,"vw":22.582678},{"c":22.585,"h":22.585,"l":22.585,"n":6,"o":22.585,"t":"2026-10-15T16:15:00Z","v":136,"vw":22.585},{"c":22.58,"h":22.58,"l":22.56,"n":41,"o":22.56,"t":"2026-10-15T16:20:00Z","v":1495,"vw":22.571563},{"c":22.5701,"h":22.5701,"l":22.5701,"n":10,"o":22.5701,"t":"2026-10-15T16:25:00Z","v":542,"vw":22.5701},{"c":22.55,"h":22.56,"l":22.55,"n":38,"o":22.56,"t":"2026-10-15T16:30:00Z","v":1362,"vw":22.554967},{"c":22.59,"h":22.62,"l":22.55,"n":49,"o":22.55,"t":"2026-10-15T16:35:00Z","v":1566,"vw":22.590367},{"c":22.575,"h":22.6199,"l":22.575,"n":15,"o":22.6199,"t":"2026-10-15T16:45:00Z","v":1435,"vw":22.611996},{"c":22.6,"h":22.62,"l":22.6,"n":37,"o":22.61,"t":"2026-10-15T16:50:00Z","v":1965,"vw":22.603448},{"c":22.75,"h":22.775,"l":22.63,"n":91,"o":22.63,"t":"2026-10-15T16:55:00Z","v":3658,"vw":22.680046},{"c":22.695,"h":22.75,"l":22.69,"n":54,"o":22.75,"t":"2026-10-15T17:00:00Z","v":1792,"vw":22.723649},{"c":22.67,"h":22.67,"l":22.62,"n":19,"o":22.62,"t":"2026-10-15T17:05:00Z","v":348,"vw":22.645},{"c":22.58,"h":22.6,"l":22.57,"n":39,"o":22.6,"t":"2026-10-15T17:10:00Z","v":2449,"vw":22.574654},{"c":22.575,"h":22.575,"l":22.575,"n":11,"o":22.575,"t":"2026-10-15T17:15:00Z","v":297,"vw":22.575},{"c":22.52,"h":22.52,"l":22.52,"n":5,"o":22.52,"t":"2026-10-15T17:20:00Z","v":106,"vw":22.52},{"c":22.51,"h":22.51,"l":22.5,"n":29,"o":22.51,"t":"2026-10-15T17:25:00Z","v":788,"vw":22.505493},{"c":22.66,"h":22.66,"l":22.61,"n":85,"o":22.62,"t":"2026-10-15T17:35:00Z","v":4456,"vw":22.651318},{"c":22.665,"h":22.665,"l":22.62,"n":28,"o":22.64,"t":"2026-10-15T17:40:00Z","v":1376,"vw":22.646818},{"c":22.670974,"h":22.675,"l":22.6101,"n":54,"o":22.675,"t":"2026-10-15T17:45:00Z","v":1481,"vw":22.666584},{"c":22.66,"h":22.66,"l":22.66,"n":13,"o":22.66,"t":"2026-10-15T17:50:00Z","v":135,"vw":22.66},{"c":22.86,"h":22.8999,"l":22.7,"n":166,"o":22.7,"t":"2026-10-15T17:55:00Z","v":16394,"vw":22.740014},{"c":22.85,"h":22.85,"l":22.85,"n":15,"o":22.85,"t":"2026-10-15T18:00:00Z","v":277,"vw":22.85},{"c":22.77,"h":22.79,"l":22.75,"n":110,"o":22.78,"t":"2026-10-15T18:05:00Z","v":3005,"vw":22.779375},{"c":22.735,"h":22.78,"l":22.73,"n":94,"o":22.73,"t":"2026-10-15T18:10:00Z","v":2518,"vw":22.748913},{"c":22.7987,"h":22.7987,"l":22.7987,"n":17,"o":22.7987,"t":"2026-10-15T18:15:00Z","v":1176,"vw":22.7987},{"c":22.79,"h":22.79,"l":22.745,"n":118,"o":22.77,"t":"2026-10-15T18:20:00Z","v":3303,"vw":22.776055},{"c":22.81,"h":22.82,"l":22.8,"n":53,"o":22.8,"t":"2026-10-15T18:25:00Z","v":1296,"vw":22.808},{"c":22.81,"h":22.855,"l":22.75,"n":119,"o":22.785,"t":"2026-10-15T18:35:00Z","v":3230,"vw":22.790718},{"c":22.895,"h":22.905,"l":22.84,"n":136,"o":22.84,"t":"2026-10-15T18:40:00Z","v":2741,"vw":22.882291},{"c":22.71,"h":22.85,"l":22.71,"n":109,"o":22.85,"t":"2026-10-15T18:45:00Z","v":11734,"vw":22.814546},{"c":22.71,"h":22.71,"l":22.71,"n":31,"o":22.71,"t":"2026-10-15T18:50:00Z","v":203,"vw":22.71},{"c":22.73,"h":22.73,"l":22.72,"n":40,"o":22.72,"t":"2026-10-15T18:55:00Z","v":458,"vw":22.726667},{"c":22.66,"h":22.71,"l":22.66,"n":41,"o":22.71,"t":"2026-10-15T19:00:00Z","v":1229,"vw":22.698125},{"c":22.68,"h":22.68,"l":22.66,"n":90,"o":22.66,"t":"2026-10-15T19:05:00Z","v":1988,"vw":22.671091},{"c":22.655,"h":22.655,"l":22.655,"n":25,"o":22.655,"t":"2026-10-15T19:10:00Z","v":353,"vw":22.655},{"c":22.64,"h":22.68,"l":22.64,"n":50,"o":22.64,"t":"2026-10-15T19:15:00Z","v":2133,"vw":22.649697},{"c":22.65,"h":22.68,"l":22.65,"n":55,"o":22.68,"t":"2026-10-15T19:20:00Z","v":1063,"vw":22.665809},{"c":22.59,"h":22.655,"l":22.59,"n":152,"o":22.64,"t":"2026-10-15T19:25:00Z","v":9492,"vw":22.600857},{"c":22.61,"h":22.62,"l":22.57,"n":150,"o":22.57,"t":"2026-10-15T19:30:00Z","v":3069,"vw":22.59846},{"c":22.57,"h":22.605,"l":22.57,"n":112,"o":22.595,"t":"2026-10-15T19:35:00Z","v":2409,"vw":22.594144},{"c":22.62,"h":22.62,"l":22.58,"n":127,"o":22.58,"t":"2026-10-15T19:40:00Z","v":3734,"vw":22.604412},{"c":22.59,"h":22.65,"l":22.59,"n":158,"o":22.64,"t":"2026-10-15T19:45:00Z","v":3797,"vw":22.631573},{"c":22.52,"h":22.57,"l":22.465,"n":397,"o":22.56,"t":"2026-10-15T19:50:00Z","v":14665,"vw":22.520054},{"c":22.53,"h":22.58,"l":22.48,"n":932,"o":22.54,"t":"2026-10-15T19:55:00Z","v":37978,"vw":22.543582},{"c":22.56,"h":22.56,"l":22.56,"n":22,"o":22.56,"t":"2026-10-15T20:00:00Z","v":81261,"vw":22.56},{"c":22.535,"h":22.695,"l":22.32,"n":56,"o":22.56,"t":"2026-10-16T13:30:00Z","v":8349,"vw":22.573435},{"c":22.43,"h":22.645,"l":22.43,"n":22,"o":22.645,"t":"2026-10-16T13:35:00Z","v":2042,"vw":22.498705},{"c":22.24,"h":22.37,"l":22.24,"n":45,"o":22.37,"t":"2026-10-16T13:40:00Z","v":2102,"vw":22.271667},{"c":22.27,"h":22.27,"l":22.17,"n":74,"o":22.17,"t":"2026-10-16T13:45:00Z","v":3399,"vw":22.233438},{"c":22.3425,"h":22.3425,"l":22.3425,"n":10,"o":22.3425,"t":"2026-10-16T13:55:00Z","v":162,"vw":22.3425},{"c":22.29,"h":22.29,"l":22.28,"n":16,"o":22.28,"t":"2026-10-16T14:00:00Z","v":327,"vw":22.285},{"c":22.17,"h":22.25,"l":22.17,"n":52,"o":22.25,"t":"2026-10-16T14:05:00Z","v":2405,"vw":22.223484},{"c":22.17,"h":22.17,"l":22.11,"n":15,"o":22.11,"t":"2026-10-16T14:10:00Z","v":467,"vw":22.14},{"c":22.21,"h":22.23,"l":22.14,"n":65,"o":22.14,"t":"2026-10-16T14:15:00Z","v":1261,"vw":22.188268},{"c":22.15,"h":22.15,"l":22.15,"n":15,"o":22.15,"t":"2026-10-16T14:20:00Z","v":218,"vw":22.15},{"c":22.14,"h":22.15,"l":22.14,"n":69,"o":22.15,"t":"2026-10-16T14:25:00Z","v":1747,"vw":22.149146},{"c":22.235,"h":22.25,"l":22.135,"n":66,"o":22.135,"t":"2026-10-16T14:30:00Z","v":3051,"vw":22.194047},{"c":22.21,"h":22.21,"l":22.13,"n":44,"o":22.13,"t":"2026-10-16T14:40:00Z","v":1785,"vw":22.13884},{"c":22.165,"h":22.22,"l":22.165,"n":93,"o":22.22,"t":"2026-10-16T14:45:00Z","v":5839,"vw":22.187058},{"c":22.16,"h":22.16,"l":22.16,"n":37,"o":22.16,"t":"2026-10-16T14:50:00Z","v":806,"vw":22.16},{"c":22.21,"h":22.21,"l":22.165,"n":28,"o":22.165,"t":"2026-10-16T14:55:00Z","v":524,"vw":22.187388},{"c":22.24,"h":22.24,"l":22.24,"n":23,"o":22.24,"t":"2026-10-16T15:00:00Z","v":224,"vw":22.24},{"c":22.235,"h":22.24,"l":22.23,"n":27,"o":22.24,"t":"2026-10-16T15:05:00Z","v":891,"vw":22.233},{"c":22.3,"h":22.335,"l":22.23,"n":77,"o":22.23,"t":"2026-10-16T15:10:00Z","v":2987,"vw":22.279244},{"c":22.32,"h":22.325,"l":22.32,"n":5,"o":22.325,"t":"2026-10-16T15:15:00Z","v":231,"vw":22.3225},{"c":22.355,"h":22.4,"l":22.31,"n":87,"o":22.32,"t":"2026-10-16T15:20:00Z","v":3271,"vw":22.347519},{"c":22.355,"h":22.385,"l":22.34,"n":41,"o":22.345,"t":"2026-10-16T15:25:00Z","v":2161,"vw":22.349166},{"c":22.39,"h":22.39,"l":22.34,"n":51,"o":22.34,"t":"2026-10-16T15:30:00Z","v":1678,"vw":22.3455},{"c":22.395,"h":22.43,"l":22.39,"n":91,"o":22.39,"t":"2026-10-16T15:35:00Z","v":3485,"vw":22.416143},{"c":22.415,"h":22.415,"l":22.35,"n":71,"o":22.405,"t":"2026-10-16T15:40:00Z","v":3910,"vw":22.379548},{"c":22.405,"h":22.405,"l":22.405,"n":22,"o":22.405,"t":"2026-10-16T15:45:00Z","v":710,"vw":22.405},{"c":22.4025,"h":22.405,"l":22.38,"n":15,"o":22.38,"t":"2026-10-16T15:50:00Z","v":590,"vw":22.395833},{"c":22.54,"h":22.615,"l":22.42,"n":411,"o":22.42,"t":"2026-10-16T15:55:00Z","v":50553,"vw":22.540528},{"c":22.42,"h":22.61,"l":22.38,"n":236,"o":22.55,"t":"2026-10-16T16:00:00Z","v":15859,"vw":22.500772},{"c":22.55,"h":22.55,"l":22.42,"n":64,"o":22.42,"t":"2026-10-16T16:05:00Z","v":2432,"vw":22.483418},{"c":22.53,"h":22.53,"l":22.53,"n":10,"o":22.53,"t":"2026-10-16T16:10:00Z","v":261,"vw":22.53},{"c":22.46,"h":22.46,"l":22.4,"n":45,"o":22.455,"t":"2026-10-16T16:15:00Z","v":1128,"vw":22.448571},{"c":22.41,"h":22.42,"l":22.41,"n":50,"o":22.42,"t":"2026-10-16T16:20:00Z","v":1566,"vw":22.415},{"c":22.46,"h":22.46,"l":22.45,"n":28,"o":22.45,"t":"2026-10-16T16:25:00Z","v":754,"vw":22.455},{"c":22.47,"h":22.47,"l":22.41,"n":78,"o":22.425,"t":"2026-10-16T16:30:00Z","v":2586,"vw":22.437658},{"c":22.44,"h":22.48,"l":22.44,"n":78,"o":22.46,"t":"2026-10-16T16:35:00Z","v":2843,"vw":22.451862},{"c":22.41,"h":22.45,"l":22.41,"n":141,"o":22.44,"t":"2026-10-16T16:40:00Z","v":5420,"vw":22.435247},{"c":22.25,"h":22.39,"l":22.25,"n":84,"o":22.39,"t":"2026-10-16T16:45:00Z","v":3283,"vw":22.346818},{"c":22.32,"h":22.32,"l":22.26,"n":54,"o":22.28,"t":"2026-10-16T16:50:00Z","v":2361,"vw":22.287728},{"c":22.26,"h":22.32,"l":22.26,"n":102,"o":22.3,"t":"2026-10-16T16:55:00Z","v":6881,"vw":22.281514},{"c":22.23,"h":22.31,"l":22.23,"n":130,"o":22.2581,"t":"2026-10-16T17:00:00Z","v":10004,"vw":22.267789},{"c":22.285,"h":22.285,"l":22.23,"n":49,"o":22.23,"t":"2026-10-16T17:05:00Z","v":2686,"vw":22.252015},{"c":22.31,"h":22.31,"l":22.31,"n":12,"o":22.31,"t":"2026-10-16T17:10:00Z","v":329,"vw":22.31},{"c":22.275,"h":22.275,"l":22.275,"n":12,"o":22.275,"t":"2026-10-16T17:15:00Z","v":333,"vw":22.275},{"c":22.3,"h":22.3,"l":22.22,"n":56,"o":22.26,"t":"2026-10-16T17:20:00Z","v":2046,"vw":22.277911},{"c":22.31,"h":22.375,"l":22.31,"n":136,"o":22.31,"t":"2026-10-16T17:25:00Z","v":8353,"vw":22.324747},{"c":22.34,"h":22.34,"l":22.26,"n":86,"o":22.3,"t":"2026-10-16T17:30:00Z","v":3626,"vw":22.295757},{"c":22.34,"h":22.42,"l":22.31,"n":91,"o":22.31,"t":"2026-10-16T17:35:00Z","v":7146,"vw":22.341526},{"c":22.405,"h":22.405,"l":22.33,"n":34,"o":22.34,"t":"2026-10-16T17:40:00Z","v":2027,"vw":22.347},{"c":22.3434,"h":22.39,"l":22.3434,"n":12,"o":22.39,"t":"2026-10-16T17:45:00Z","v":584,"vw":22.366356},{"c":22.34,"h":22.34,"l":22.33,"n":33,"o":22.34,"t":"2026-10-16T17:50:00Z","v":2030,"vw":22.33605},{"c":22.365,"h":22.37,"l":22.33,"n":23,"o":22.37,"t":"2026-10-16T17:55:00Z","v":713,"vw":22.353549},{"c":22.25,"h":22.35,"l":22.23,"n":120,"o":22.32,"t":"2026-10-16T18:00:00Z","v":6608,"vw":22.30356},{"c":22.22,"h":22.24,"l":22.22,"n":7,"o":22.24,"t":"2026-10-16T18:05:00Z","v":389,"vw":22.226667},{"c":22.26,"h":22.26,"l":22.26,"n":8,"o":22.26,"t":"2026-10-16T18:10:00Z","v":247,"vw":22.26},{"c":22.255,"h":22.255,"l":22.25,"n":35,"o":22.25,"t":"2026-10-16T18:15:00Z","v":1241,"vw":22.250668},{"c":22.23,"h":22.245,"l":22.19,"n":90,"o":22.245,"t":"2026-10-16T18:20:00Z","v":3659,"vw":22.214051},{"c":22.255,"h":22.27,"l":22.22,"n":38,"o":22.22,"t":"2026-10-16T18:30:00Z","v":1324,"vw":22.250159},{"c":22.21,"h":22.24,"l":22.21,"n":23,"o":22.24,"t":"2026-10-16T18:35:00Z","v":991,"vw":22.222906},{"c":22.24,"h":22.265,"l":22.22,"n":29,"o":22.22,"t":"2026-10-16T18:40:00Z","v":930,"vw":22.24},{"c":22.205,"h":22.27,"l":22.19,"n":56,"o":22.27,"t":"2026-10-16T18:45:00Z","v":1949,"vw":22.234268},{"c":22.2,"h":22.205,"l":22.19,"n":41,"o":22.19,"t":"2026-10-16T18:50:00Z","v":1614,"vw":22.198511},{"c":22.23,"h":22.23,"l":22.18,"n":105,"o":22.2,"t":"2026-10-16T18:55:00Z","v":2946,"vw":22.189859},{"c":22.18,"h":22.22,"l":22.18,"n":124,"o":22.22,"t":"2026-10-16T19:00:00Z","v":4694,"vw":22.197078},{"c":22.22,"h":22.23,"l":22.19,"n":81,"o":22.19,"t":"2026-10-16T19:05:00Z","v":3039,"vw":22.220482},{"c":22.26,"h":22.265,"l":22.22,"n":164,"o":22.22,"t":"2026-10-16T19:10:00Z","v":6585,"vw":22.248251},{"c":22.25,"h":22.32,"l":22.25,"n":123,"o":22.28,"t":"2026-10-16T19:15:00Z","v":5909,"vw":22.290428},{"c":22.25,"h":22.265,"l":22.24,"n":76,"o":22.26,"t":"2026-10-16T19:20:00Z","v":3527,"vw":22.254127},{"c":22.215,"h":22.235,"l":22.19,"n":98,"o":22.235,"t":"2026-10-16T19:25:00Z","v":4216,"vw":22.21159},{"c":22.21,"h":22.23,"l":22.2,"n":113,"o":22.22,"t":"2026-10-16T19:30:00Z","v":3841,"vw":22.216667},{"c":22.19,"h":22.22,"l":22.19,"n":133,"o":22.22,"t":"2026-10-16T19:35:00Z","v":5643,"vw":22.21365},{"c":22.16,"h":22.18,"l":22.15,"n":66,"o":22.18,"t":"2026-10-16T19:40:00Z","v":3062,"vw":22.165308},{"c":22.16,"h":22.19,"l":22.16,"n":201,"o":22.16,"t":"2026-10-16T19:45:00Z","v":10126,"vw":22.167488},{"c":22.13,"h":22.2,"l":22.13,"n":222,"o":22.18,"t":"2026-10-16T19:50:00Z","v":10376,"vw":22.179919},{"c":22.21,"h":22.26,"l":22.14,"n":730,"o":22.14,"t":"2026-10-16T19:55:00Z","v":51498,"vw":22.200128},{"c":22.22,"h":22.22,"l":22.22,"n":12,"o":22.22,"t":"2026-10-16T20:00:00Z","v":120988,"vw":22.22},{"c":22.41,"h":22.41,"l":22.33,"n":35,"o":22.34,"t":"2026-10-19T13:30:00Z","v":3503,"vw":22.335892},{"c":22.205,"h":22.27,"l":22.13,"n":30,"o":22.27,"t":"2026-10-19T13:35:00Z","v":1567,"vw":22.238875},{"c":22.13,"h":22.16,"l":22.13,"n":30,"o":22.16,"t":"2026-10-19T13:40:00Z","v":822,"vw":22.142371},{"c":22.152,"h":22.19,"l":22.12,"n":36,"o":22.12,"t":"2026-10-19T13:45:00Z","v":1255,"vw":22.143564},{"c":22.31,"h":22.31,"l":22.24,"n":34,"o":22.24,"t":"2026-10-19T13:50:00Z","v":1719,"vw":22.26665},{"c":22.29,"h":22.31,"l":22.29,"n":11,"o":22.31,"t":"2026-10-19T13:55:00Z","v":587,"vw":22.298},{"c":22.325,"h":22.335,"l":22.28,"n":37,"o":22.28,"t":"2026-10-19T14:00:00Z","v":1315,"vw":22.29875},{"c":22.35,"h":22.35,"l":22.315,"n":14,"o":22.315,"t":"2026-10-19T14:05:00Z","v":715,"vw":22.326667},{"c":22.31,"h":22.31,"l":22.29,"n":38,"o":22.3,"t":"2026-10-19T14:10:00Z","v":1241,"vw":22.302308},{"c":22.27,"h":22.27,"l":22.27,"n":11,"o":22.27,"t":"2026-10-19T14:20:00Z","v":497,"vw":22.27},{"c":22.37,"h":22.37,"l":22.37,"n":30,"o":22.37,"t":"2026-10-19T14:25:00Z","v":649,"vw":22.37},{"c":22.26,"h":22.335,"l":22.23,"n":67,"o":22.335,"t":"2026-10-19T14:30:00Z","v":5485,"vw":22.315801},{"c":22.39,"h":22.39,"l":22.29,"n":30,"o":22.29,"t":"2026-10-19T14:35:00Z","v":1509,"vw":22.3075},{"c":22.43,"h":22.43,"l":22.37,"n":35,"o":22.37,"t":"2026-10-19T14:45:00Z","v":1528,"vw":22.401899},{"c":22.42,"h":22.43,"l":22.42,"n":13,"o":22.43,"t":"2026-10-19T14:50:00Z","v":338,"vw":22.425},{"c":22.43,"h":22.43,"l":22.42,"n":28,"o":22.42,"t":"2026-10-19T14:55:00Z","v":1071,"vw":22.423333},{"c":22.405,"h":22.43,"l":22.37,"n":44,"o":22.43,"t":"2026-10-19T15:05:00Z","v":1981,"vw":22.403036},{"c":22.43,"h":22.44,"l":22.3701,"n":38,"o":22.3701,"t":"2026-10-19T15:15:00Z","v":2370,"vw":22.389374},{"c":22.51,"h":22.51,"l":22.405,"n":78,"o":22.44,"t":"2026-10-19T15:20:00Z","v":3670,"vw":22.441651},{"c":22.49,"h":22.49,"l":22.49,"n":6,"o":22.49,"t":"2026-10-19T15:25:00Z","v":212,"vw":22.49},{"c":22.47,"h":22.49,"l":22.46,"n":68,"o":22.47,"t":"2026-10-19T15:30:00Z","v":2747,"vw":22.475929},{"c":22.45,"h":22.48,"l":22.45,"n":20,"o":22.48,"t":"2026-10-19T15:35:00Z","v":762,"vw":22.474361},{"c":22.41,"h":22.4575,"l":22.41,"n":60,"o":22.4575,"t":"2026-10-19T15:40:00Z","v":2015,"vw":22.437955},{"c":22.495,"h":22.495,"l":22.42,"n":31,"o":22.42,"t":"2026-10-19T15:45:00Z","v":1468,"vw":22.453333},{"c":22.43,"h":22.48,"l":22.43,"n":8,"o":22.48,"t":"2026-10-19T15:50:00Z","v":252,"vw":22.455},{"c":22.36,"h":22.44,"l":22.35,"n":72,"o":22.44,"t":"2026-10-19T15:55:00Z","v":2139,"vw":22.4015},{"c":22.38,"h":22.39,"l":22.325,"n":60,"o":22.39,"t":"2026-10-19T16:00:00Z","v":2717,"vw":22.362934},{"c":22.345,"h":22.365,"l":22.33,"n":35,"o":22.365,"t":"2026-10-19T16:05:00Z","v":1567,"vw":22.341034},{"c":22.335,"h":22.345,"l":22.33,"n":11,"o":22.345,"t":"2026-10-19T16:10:00Z","v":534,"vw":22.33625},{"c":22.285,"h":22.335,"l":22.285,"n":32,"o":22.335,"t":"2026-10-19T16:15:00Z","v":808,"vw":22.31},{"c":22.29,"h":22.29,"l":22.24,"n":14,"o":22.24,"t":"2026-10-19T16:20:00Z","v":561,"vw":22.261798},{"c":22.27,"h":22.27,"l":22.27,"n":5,"o":22.27,"t":"2026-10-19T16:25:00Z","v":113,"vw":22.27},{"c":22.24,"h":22.27,"l":22.235,"n":70,"o":22.27,"t":"2026-10-19T16:30:00Z","v":2502,"vw":22.245119},{"c":22.22,"h":22.24,"l":22.22,"n":27,"o":22.24,"t":"2026-10-19T16:35:00Z","v":819,"vw":22.225},{"c":22.24,"h":22.25,"l":22.205,"n":54,"o":22.205,"t":"2026-10-19T16:40:00Z","v":2410,"vw":22.231562},{"c":22.215,"h":22.24,"l":22.2,"n":67,"o":22.24,"t":"2026-10-19T16:45:00Z","v":1973,"vw":22.211875},{"c":22.2,"h":22.2,"l":22.17,"n":15,"o":22.175,"t":"2026-10-19T16:50:00Z","v":1661,"vw":22.186071},{"c":22.195,"h":22.195,"l":22.195,"n":7,"o":22.195,"t":"2026-10-19T16:55:00Z","v":188,"vw":22.195},{"c":22.19,"h":22.19,"l":22.18,"n":70,"o":22.19,"t":"2026-10-19T17:00:00Z","v":2163,"vw":22.188571},{"c":22.2,"h":22.2,"l":22.2,"n":40,"o":22.2,"t":"2026-10-19T17:05:00Z","v":1029,"vw":22.2},{"c":22.27,"h":22.27,"l":22.2,"n":122,"o":22.2,"t":"2026-10-19T17:10:00Z","v":5372,"vw":22.226623},{"c":22.27,"h":22.27,"l":22.27,"n":31,"o":22.27,"t":"2026-10-19T17:15:00Z","v":1044,"vw":22.27},{"c":22.25,"h":22.29,"l":22.25,"n":57,"o":22.27,"t":"2026-10-19T17:20:00Z","v":1741,"vw":22.266667},{"c":22.26,"h":22.26,"l":22.25,"n":29,"o":22.25,"t":"2026-10-19T17:25:00Z","v":1047,"vw":22.258024},{"c":22.27,"h":22.27,"l":22.27,"n":27,"o":22.27,"t":"2026-10-19T17:30:00Z","v":1057,"vw":22.27},{"c":22.32,"h":22.32,"l":22.27,"n":71,"o":22.27,"t":"2026-10-19T17:35:00Z","v":1635,"vw":22.296667},{"c":22.37,"h":22.38,"l":22.345,"n":66,"o":22.345,"t":"2026-10-19T17:40:00Z","v":2101,"vw":22.3593},{"c":22.355,"h":22.355,"l":22.33,"n":47,"o":22.34,"t":"2026-10-19T17:45:00Z","v":1110,"vw":22.341667},{"c":22.365,"h":22.39,"l":22.34,"n":74,"o":22.34,"t":"2026-10-19T17:55:00Z","v":1864,"vw":22.364375},{"c":22.35,"h":22.36,"l":22.35,"n":18,"o":22.35,"t":"2026-10-19T18:00:00Z","v":759,"vw":22.356667},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-19T18:05:00Z","v":104,"vw":22.35},{"c":22.31,"h":22.35,"l":22.31,"n":96,"o":22.35,"t":"2026-10-19T18:10:00Z","v":2023,"vw":22.327857},{"c":22.34,"h":22.34,"l":22.32,"n":27,"o":22.32,"t":"2026-10-19T18:15:00Z","v":803,"vw":22.336176},{"c":22.335,"h":22.35,"l":22.335,"n":28,"o":22.35,"t":"2026-10-19T18:20:00Z","v":2992,"vw":22.336179},{"c":22.25,"h":22.31,"l":22.24,"n":112,"o":22.31,"t":"2026-10-19T18:25:00Z","v":5434,"vw":22.26379},{"c":22.24,"h":22.24,"l":22.24,"n":11,"o":22.24,"t":"2026-10-19T18:30:00Z","v":448,"vw":22.24},{"c":22.255,"h":22.255,"l":22.24,"n":37,"o":22.24,"t":"2026-10-19T18:35:00Z","v":1015,"vw":22.245833},{"c":22.295,"h":22.3,"l":22.245,"n":69,"o":22.245,"t":"2026-10-19T18:40:00Z","v":1928,"vw":22.2765},{"c":22.3,"h":22.325,"l":22.27,"n":151,"o":22.31,"t":"2026-10-19T18:45:00Z","v":8642,"vw":22.283979},{"c":22.33,"h":22.33,"l":22.295,"n":99,"o":22.31,"t":"2026-10-19T18:50:00Z","v":3776,"vw":22.306704},{"c":22.285,"h":22.31,"l":22.28,"n":44,"o":22.31,"t":"2026-10-19T19:00:00Z","v":1180,"vw":22.297857},{"c":22.245,"h":22.28,"l":22.22,"n":110,"o":22.28,"t":"2026-10-19T19:05:00Z","v":6464,"vw":22.253937},{"c":22.22,"h":22.24,"l":22.22,"n":28,"o":22.24,"t":"2026-10-19T19:10:00Z","v":613,"vw":22.23},{"c":22.33,"h":22.355,"l":22.22,"n":180,"o":22.22,"t":"2026-10-19T19:15:00Z","v":11628,"vw":22.26635},{"c":22.37,"h":22.37,"l":22.28,"n":135,"o":22.33,"t":"2026-10-19T19:20:00Z","v":5470,"vw":22.324558},{"c":22.29,"h":22.37,"l":22.29,"n":87,"o":22.37,"t":"2026-10-19T19:25:00Z","v":5006,"vw":22.326547},{"c":22.26,"h":22.33,"l":22.21,"n":137,"o":22.33,"t":"2026-10-19T19:30:00Z","v":3876,"vw":22.286896},{"c":22.365,"h":22.38,"l":22.3,"n":121,"o":22.3,"t":"2026-10-19T19:35:00Z","v":4592,"vw":22.342299},{"c":22.37,"h":22.38,"l":22.35,"n":127,"o":22.365,"t":"2026-10-19T19:40:00Z","v":9108,"vw":22.363344},{"c":22.415,"h":22.435,"l":22.35,"n":327,"o":22.37,"t":"2026-10-19T19:45:00Z","v":14609,"vw":22.390202},{"c":22.32,"h":22.46,"l":22.32,"n":481,"o":22.4,"t":"2026-10-19T19:50:00Z","v":27812,"vw":22.402216},{"c":22.36,"h":22.38,"l":22.26,"n":1612,"o":22.34,"t":"2026-10-19T19:55:00Z","v":127233,"vw":22.315899},{"c":22.37,"h":22.37,"l":22.37,"n":13,"o":22.37,"t":"2026-10-19T20:00:00Z","v":70954,"vw":22.37},{"c":22.52,"h":22.8573,"l":22.45,"n":17,"o":22.45,"t":"2026-10-20T13:30:00Z","v":4127,"vw":22.495866},{"c":22.525,"h":22.575,"l":22.525,"n":14,"o":22.575,"t":"2026-10-20T13:35:00Z","v":1454,"vw":22.532813},{"c":22.67,"h":22.67,"l":22.67,"n":5,"o":22.67,"t":"2026-10-20T13:40:00Z","v":107,"vw":22.67},{"c":22.725,"h":22.76,"l":22.525,"n":45,"o":22.525,"t":"2026-10-20T13:45:00Z","v":2560,"vw":22.609783},{"c":22.755,"h":22.755,"l":22.755,"n":3,"o":22.755,"t":"2026-10-20T13:50:00Z","v":107,"vw":22.755},{"c":22.75,"h":22.7927,"l":22.75,"n":10,"o":22.7927,"t":"2026-10-20T14:00:00Z","v":2677,"vw":22.785688},{"c":22.785,"h":22.88,"l":22.68,"n":53,"o":22.75,"t":"2026-10-20T14:05:00Z","v":6028,"vw":22.739751},{"c":22.615,"h":22.875,"l":22.615,"n":78,"o":22.875,"t":"2026-10-20T14:10:00Z","v":2791,"vw":22.699091},{"c":22.71,"h":22.71,"l":22.62,"n":28,"o":22.67,"t":"2026-10-20T14:15:00Z","v":2131,"vw":22.641274},{"c":22.8,"h":22.82,"l":22.695,"n":66,"o":22.695,"t":"2026-10-20T14:20:00Z","v":2775,"vw":22.77967},{"c":22.85,"h":22.85,"l":22.85,"n":5,"o":22.85,"t":"2026-10-20T14:25:00Z","v":196,"vw":22.85},{"c":22.94,"h":22.94,"l":22.87,"n":10,"o":22.87,"t":"2026-10-20T14:30:00Z","v":1274,"vw":22.878217},{"c":22.72,"h":22.82,"l":22.72,"n":52,"o":22.79,"t":"2026-10-20T14:35:00Z","v":4548,"vw":22.799563},{"c":22.6975,"h":22.76,"l":22.69,"n":55,"o":22.74,"t":"2026-10-20T14:40:00Z","v":2287,"vw":22.725208},{"c":22.64,"h":22.73,"l":22.64,"n":111,"o":22.67,"t":"2026-10-20T14:45:00Z","v":3906,"vw":22.670882},{"c":22.56,"h":22.57,"l":22.48,"n":42,"o":22.57,"t":"2026-10-20T14:50:00Z","v":1234,"vw":22.5425},{"c":22.49,"h":22.575,"l":22.49,"n":80,"o":22.56,"t":"2026-10-20T14:55:00Z","v":3436,"vw":22.528019},{"c":22.455,"h":22.56,"l":22.39,"n":213,"o":22.48,"t":"2026-10-20T15:00:00Z","v":31172,"vw":22.431042},{"c":22.49,"h":22.51,"l":22.445,"n":88,"o":22.45,"t":"2026-10-20T15:05:00Z","v":2887,"vw":22.48081},{"c":22.38,"h":22.4,"l":22.38,"n":37,"o":22.4,"t":"2026-10-20T15:10:00Z","v":981,"vw":22.395238},{"c":22.33,"h":22.38,"l":22.33,"n":24,"o":22.38,"t":"2026-10-20T15:15:00Z","v":745,"vw":22.362},{"c":22.3,"h":22.31,"l":22.25,"n":28,"o":22.31,"t":"2026-10-20T15:20:00Z","v":3433,"vw":22.259116},{"c":22.3,"h":22.3,"l":22.27,"n":33,"o":22.27,"t":"2026-10-20T15:25:00Z","v":958,"vw":22.282966},{"c":22.245,"h":22.28,"l":22.245,"n":34,"o":22.28,"t":"2026-10-20T15:30:00Z","v":1314,"vw":22.26646},{"c":22.21,"h":22.215,"l":22.2,"n":23,"o":22.215,"t":"2026-10-20T15:35:00Z","v":1151,"vw":22.208621},{"c":22.26,"h":22.3,"l":22.26,"n":55,"o":22.26,"t":"2026-10-20T15:40:00Z","v":4408,"vw":22.265089},{"c":22.3,"h":22.3,"l":22.29,"n":25,"o":22.3,"t":"2026-10-20T15:45:00Z","v":1402,"vw":22.298921},{"c":22.23,"h":22.28,"l":22.16,"n":146,"o":22.28,"t":"2026-10-20T15:50:00Z","v":3962,"vw":22.246593},{"c":22.18,"h":22.235,"l":22.16,"n":32,"o":22.235,"t":"2026-10-20T15:55:00Z","v":1132,"vw":22.182143},{"c":22.175,"h":22.175,"l":22.15,"n":21,"o":22.16,"t":"2026-10-20T16:00:00Z","v":1172,"vw":22.16},{"c":22.145,"h":22.145,"l":22.11,"n":33,"o":22.11,"t":"2026-10-20T16:10:00Z","v":1148,"vw":22.134706},{"c":22.12,"h":22.145,"l":22.12,"n":54,"o":22.145,"t":"2026-10-20T16:15:00Z","v":1725,"vw":22.125},{"c":22.19,"h":22.21,"l":22.12,"n":92,"o":22.12,"t":"2026-10-20T16:20:00Z","v":5333,"vw":22.178818},{"c":22.27,"h":22.27,"l":22.19,"n":14,"o":22.19,"t":"2026-10-20T16:25:00Z","v":851,"vw":22.218333},{"c":22.245,"h":22.26,"l":22.245,"n":21,"o":22.26,"t":"2026-10-20T16:30:00Z","v":622,"vw":22.2525},{"c":22.26,"h":22.26,"l":22.255,"n":15,"o":22.255,"t":"2026-10-20T16:35:00Z","v":852,"vw":22.257},{"c":22.14,"h":22.255,"l":22.12,"n":192,"o":22.255,"t":"2026-10-20T16:40:00Z","v":12475,"vw":22.162078},{"c":22.2,"h":22.215,"l":22.17,"n":67,"o":22.19,"t":"2026-10-20T16:45:00Z","v":4069,"vw":22.192982},{"c":22.135,"h":22.18,"l":22.09,"n":195,"o":22.18,"t":"2026-10-20T16:50:00Z","v":19058,"vw":22.140723},{"c":22.075,"h":22.135,"l":22.065,"n":88,"o":22.135,"t":"2026-10-20T16:55:00Z","v":5962,"vw":22.102821},{"c":22.15,"h":22.15,"l":22.09,"n":92,"o":22.09,"t":"2026-10-20T17:00:00Z","v":9048,"vw":22.110806},{"c":22.09,"h":22.17,"l":22.09,"n":75,"o":22.135,"t":"2026-10-20T17:05:00Z","v":3996,"vw":22.140185},{"c":22.14,"h":22.15,"l":22.13,"n":17,"o":22.13,"t":"2026-10-20T17:10:00Z","v":697,"vw":22.14125},{"c":22.21,"h":22.21,"l":22.135,"n":29,"o":22.135,"t":"2026-10-20T17:15:00Z","v":555,"vw":22.16},{"c":22.105,"h":22.15,"l":22.1,"n":82,"o":22.15,"t":"2026-10-20T17:20:00Z","v":7375,"vw":22.115895},{"c":22.115,"h":22.125,"l":22.11,"n":31,"o":22.11,"t":"2026-10-20T17:25:00Z","v":1617,"vw":22.115},{"c":22.11,"h":22.11,"l":22.11,"n":7,"o":22.11,"t":"2026-10-20T17:30:00Z","v":193,"vw":22.11},{"c":22.12,"h":22.12,"l":22.04,"n":89,"o":22.06,"t":"2026-10-20T17:35:00Z","v":4093,"vw":22.055487},{"c":22.125,"h":22.125,"l":22.125,"n":8,"o":22.125,"t":"2026-10-20T17:40:00Z","v":177,"vw":22.125},{"c":22.06,"h":22.14,"l":22.06,"n":81,"o":22.14,"t":"2026-10-20T17:45:00Z","v":2728,"vw":22.1015},{"c":22.095,"h":22.115,"l":22.095,"n":9,"o":22.115,"t":"2026-10-20T17:50:00Z","v":1361,"vw":22.111667},{"c":22.185,"h":22.21,"l":22.0958,"n":253,"o":22.0958,"t":"2026-10-20T17:55:00Z","v":22181,"vw":22.150038},{"c":22.215,"h":22.25,"l":22.19,"n":79,"o":22.22,"t":"2026-10-20T18:00:00Z","v":5427,"vw":22.234365},{"c":22.21,"h":22.215,"l":22.205,"n":24,"o":22.215,"t":"2026-10-20T18:05:00Z","v":1105,"vw":22.206946},{"c":22.22,"h":22.22,"l":22.15,"n":66,"o":22.21,"t":"2026-10-20T18:10:00Z","v":3569,"vw":22.179696},{"c":22.2,"h":22.2,"l":22.17,"n":16,"o":22.17,"t":"2026-10-20T18:15:00Z","v":410,"vw":22.185},{"c":22.175,"h":22.175,"l":22.16,"n":39,"o":22.16,"t":"2026-10-20T18:20:00Z","v":892,"vw":22.17},{"c":22.1,"h":22.18,"l":22.1,"n":130,"o":22.18,"t":"2026-10-20T18:25:00Z","v":5584,"vw":22.136949},{"c":22.055,"h":22.06,"l":21.941,"n":52,"o":22.04,"t":"2026-10-20T18:30:00Z","v":15947,"vw":21.955421},{"c":22.03,"h":22.03,"l":22.03,"n":24,"o":22.03,"t":"2026-10-20T18:35:00Z","v":862,"vw":22.03},{"c":21.96,"h":22.06,"l":21.96,"n":83,"o":22.06,"t":"2026-10-20T18:40:00Z","v":3483,"vw":22.020474},{"c":22.015,"h":22.015,"l":21.95,"n":45,"o":21.95,"t":"2026-10-20T18:45:00Z","v":1874,"vw":21.9845},{"c":21.96,"h":22.005,"l":21.96,"n":82,"o":22.005,"t":"2026-10-20T18:50:00Z","v":3830,"vw":21.984058},{"c":21.91,"h":21.96,"l":21.9,"n":424,"o":21.96,"t":"2026-10-20T18:55:00Z","v":26665,"vw":21.927852},{"c":21.83,"h":21.9199,"l":21.82,"n":168,"o":21.89,"t":"2026-10-20T19:00:00Z","v":8768,"vw":21.859596},{"c":21.82,"h":21.88,"l":21.82,"n":55,"o":21.88,"t":"2026-10-20T19:05:00Z","v":2731,"vw":21.848538},{"c":21.85,"h":21.85,"l":21.76,"n":66,"o":21.76,"t":"2026-10-20T19:10:00Z","v":4508,"vw":21.805361},{"c":21.925,"h":21.94,"l":21.85,"n":60,"o":21.85,"t":"2026-10-20T19:15:00Z","v":3554,"vw":21.89},{"c":21.78,"h":21.91,"l":21.78,"n":204,"o":21.88,"t":"2026-10-20T19:20:00Z","v":12954,"vw":21.877302},{"c":21.835,"h":21.86,"l":21.78,"n":148,"o":21.78,"t":"2026-10-20T19:25:00Z","v":7234,"vw":21.827143},{"c":21.875,"h":21.9,"l":21.82,"n":153,"o":21.835,"t":"2026-10-20T19:30:00Z","v":9145,"vw":21.847436},{"c":21.825,"h":21.89,"l":21.8,"n":330,"o":21.875,"t":"2026-10-20T19:35:00Z","v":18721,"vw":21.833001},{"c":21.85,"h":21.85,"l":21.78,"n":249,"o":21.825,"t":"2026-10-20T19:40:00Z","v":12025,"vw":21.800074},{"c":21.71,"h":21.84,"l":21.71,"n":351,"o":21.82,"t":"2026-10-20T19:45:00Z","v":17836,"vw":21.793777},{"c":21.66,"h":21.71,"l":21.59,"n":387,"o":21.71,"t":"2026-10-20T19:50:00Z","v":28295,"vw":21.639078},{"c":21.67,"h":21.695,"l":21.59,"n":1001,"o":21.64,"t":"2026-10-20T19:55:00Z","v":72039,"vw":21.632057},{"c":21.65,"h":21.65,"l":21.65,"n":21,"o":21.65,"t":"2026-10-20T20:00:00Z","v":86445,"vw":21.65},{"c":21.54,"h":21.73,"l":20.95,"n":131,"o":21.5,"t":"2026-10-21T13:30:00Z","v":14916,"vw":21.624631},{"c":21.68,"h":21.68,"l":21.36,"n":128,"o":21.38,"t":"2026-10-21T14:05:00Z","v":8108,"vw":21.502594},{"c":21.555,"h":21.72,"l":21.45,"n":90,"o":21.66,"t":"2026-10-21T14:10:00Z","v":7118,"vw":21.591818},{"c":21.37,"h":21.56,"l":21.36,"n":67,"o":21.56,"t":"2026-10-21T14:15:00Z","v":3223,"vw":21.413543},{"c":21.42,"h":21.42,"l":21.335,"n":47,"o":21.335,"t":"2026-10-21T14:20:00Z","v":2298,"vw":21.356818},{"c":21.425,"h":21.5,"l":21.37,"n":54,"o":21.4604,"t":"2026-10-21T14:25:00Z","v":2874,"vw":21.425851},{"c":21.475,"h":21.63,"l":21.41,"n":60,"o":21.45,"t":"2026-10-21T14:30:00Z","v":10702,"vw":21.45041},{"c":21.68,"h":21.68,"l":21.52,"n":54,"o":21.63,"t":"2026-10-21T14:35:00Z","v":4492,"vw":21.668784},{"c":21.59,"h":21.59,"l":21.5,"n":49,"o":21.5,"t":"2026-10-21T14:40:00Z","v":1522,"vw":21.520833},{"c":21.5,"h":21.535,"l":21.49,"n":43,"o":21.52,"t":"2026-10-21T14:45:00Z","v":1713,"vw":21.518414},{"c":21.5,"h":21.52,"l":21.45,"n":123,"o":21.5,"t":"2026-10-21T14:50:00Z","v":7749,"vw":21.463002},{"c":21.46,"h":21.56,"l":21.44,"n":123,"o":21.51,"t":"2026-10-21T14:55:00Z","v":4552,"vw":21.488696},{"c":21.525,"h":21.57,"l":21.465,"n":103,"o":21.465,"t":"2026-10-21T15:05:00Z","v":10495,"vw":21.479706},{"c":21.5,"h":21.514,"l":21.4,"n":133,"o":21.48,"t":"2026-10-21T15:10:00Z","v":10324,"vw":21.455278},{"c":21.49,"h":21.49,"l":21.44,"n":100,"o":21.47,"t":"2026-10-21T15:15:00Z","v":5418,"vw":21.460356},{"c":21.47,"h":21.515,"l":21.46,"n":55,"o":21.515,"t":"2026-10-21T15:20:00Z","v":2403,"vw":21.472084},{"c":21.36,"h":21.475,"l":21.36,"n":108,"o":21.47,"t":"2026-10-21T15:25:00Z","v":4198,"vw":21.441012},{"c":21.375,"h":21.4,"l":21.37,"n":40,"o":21.4,"t":"2026-10-21T15:30:00Z","v":795,"vw":21.376916},{"c":21.47,"h":21.47,"l":21.41,"n":147,"o":21.41,"t":"2026-10-21T15:35:00Z","v":4334,"vw":21.421875},{"c":21.46,"h":21.48,"l":21.44,"n":80,"o":21.48,"t":"2026-10-21T15:40:00Z","v":1981,"vw":21.466},{"c":21.43,"h":21.47,"l":21.425,"n":77,"o":21.45,"t":"2026-10-21T15:45:00Z","v":2150,"vw":21.437},{"c":21.395,"h":21.42,"l":21.38,"n":63,"o":21.38,"t":"2026-10-21T16:00:00Z","v":5290,"vw":21.396768},{"c":21.415,"h":21.4307,"l":21.415,"n":33,"o":21.415,"t":"2026-10-21T16:05:00Z","v":936,"vw":21.425636},{"c":21.41,"h":21.45,"l":21.41,"n":67,"o":21.45,"t":"2026-10-21T16:10:00Z","v":1428,"vw":21.43},{"c":21.42,"h":21.43,"l":21.41,"n":63,"o":21.43,"t":"2026-10-21T16:15:00Z","v":1765,"vw":21.42},{"c":21.45,"h":21.45,"l":21.42,"n":82,"o":21.42,"t":"2026-10-21T16:20:00Z","v":2101,"vw":21.444545},{"c":21.44,"h":21.44,"l":21.43,"n":83,"o":21.44,"t":"2026-10-21T16:25:00Z","v":2818,"vw":21.435667},{"c":21.47,"h":21.49,"l":21.43,"n":88,"o":21.47,"t":"2026-10-21T16:30:00Z","v":2004,"vw":21.470244},{"c":21.535,"h":21.535,"l":21.475,"n":79,"o":21.48,"t":"2026-10-21T16:35:00Z","v":2277,"vw":21.48546},{"c":21.425,"h":21.51,"l":21.32,"n":250,"o":21.51,"t":"2026-10-21T16:40:00Z","v":16141,"vw":21.412461},{"c":21.455,"h":21.455,"l":21.44,"n":53,"o":21.44,"t":"2026-10-21T16:45:00Z","v":1427,"vw":21.442778},{"c":21.41,"h":21.465,"l":21.41,"n":37,"o":21.465,"t":"2026-10-21T16:50:00Z","v":704,"vw":21.4375},{"c":21.44,"h":21.44,"l":21.44,"n":51,"o":21.44,"t":"2026-10-21T16:55:00Z","v":3001,"vw":21.44},{"c":21.44,"h":21.44,"l":21.4222,"n":103,"o":21.435,"t":"2026-10-21T17:00:00Z","v":3184,"vw":21.434362},{"c":21.48,"h":21.48,"l":21.435,"n":125,"o":21.44,"t":"2026-10-21T17:05:00Z","v":5033,"vw":21.456752},{"c":21.47,"h":21.485,"l":21.46,"n":92,"o":21.48,"t":"2026-10-21T17:10:00Z","v":2783,"vw":21.470333},{"c":21.46,"h":21.49,"l":21.46,"n":42,"o":21.46,"t":"2026-10-21T17:15:00Z","v":2700,"vw":21.467609},{"c":21.375,"h":21.47,"l":21.34,"n":112,"o":21.43,"t":"2026-10-21T17:20:00Z","v":4977,"vw":21.410804},{"c":21.4,"h":21.4,"l":21.4,"n":74,"o":21.4,"t":"2026-10-21T17:25:00Z","v":2487,"vw":21.4},{"c":21.41,"h":21.43,"l":21.4,"n":116,"o":21.4,"t":"2026-10-21T17:30:00Z","v":8312,"vw":21.403899},{"c":21.43,"h":21.43,"l":21.42,"n":37,"o":21.43,"t":"2026-10-21T17:35:00Z","v":1644,"vw":21.426},{"c":21.44,"h":21.45,"l":21.44,"n":57,"o":21.445,"t":"2026-10-21T17:40:00Z","v":3080,"vw":21.446717},{"c":21.41,"h":21.43,"l":21.395,"n":123,"o":21.42,"t":"2026-10-21T17:45:00Z","v":7088,"vw":21.398973},{"c":21.44,"h":21.45,"l":21.405,"n":146,"o":21.42,"t":"2026-10-21T17:55:00Z","v":7809,"vw":21.423348},{"c":21.45,"h":21.49,"l":21.425,"n":71,"o":21.49,"t":"2026-10-21T18:00:00Z","v":2012,"vw":21.452565},{"c":21.435,"h":21.435,"l":21.435,"n":32,"o":21.435,"t":"2026-10-21T18:05:00Z","v":1046,"vw":21.435},{"c":21.43,"h":21.44,"l":21.43,"n":88,"o":21.44,"t":"2026-10-21T18:10:00Z","v":1995,"vw":21.431115},{"c":21.42,"h":21.42,"l":21.42,"n":23,"o":21.42,"t":"2026-10-21T18:15:00Z","v":358,"vw":21.42},{"c":21.4499,"h":21.4499,"l":21.4499,"n":19,"o":21.4499,"t":"2026-10-21T18:20:00Z","v":364,"vw":21.4499},{"c":21.43,"h":21.43,"l":21.43,"n":27,"o":21.43,"t":"2026-10-21T18:25:00Z","v":668,"vw":21.43},{"c":21.45,"h":21.46,"l":21.45,"n":41,"o":21.46,"t":"2026-10-21T18:30:00Z","v":1270,"vw":21.451429},{"c":21.45,"h":21.45,"l":21.45,"n":41,"o":21.45,"t":"2026-10-21T18:35:00Z","v":1844,"vw":21.45},{"c":21.42,"h":21.4612,"l":21.41,"n":118,"o":21.4612,"t":"2026-10-21T18:40:00Z","v":7049,"vw":21.426286},{"c":21.37,"h":21.41,"l":21.37,"n":104,"o":21.4,"t":"2026-10-21T18:45:00Z","v":6396,"vw":21.394444},{"c":21.36,"h":21.4,"l":21.34,"n":83,"o":21.375,"t":"2026-10-21T18:50:00Z","v":4974,"vw":21.378631},{"c":21.3,"h":21.34,"l":21.3,"n":91,"o":21.34,"t":"2026-10-21T18:55:00Z","v":3091,"vw":21.318696},{"c":21.12,"h":21.25,"l":20.99,"n":776,"o":21.25,"t":"2026-10-21T19:00:00Z","v":121921,"vw":21.047033},{"c":21.165,"h":21.18,"l":21.13,"n":145,"o":21.145,"t":"2026-10-21T19:05:00Z","v":11252,"vw":21.167198},{"c":21.18,"h":21.21,"l":21.14,"n":184,"o":21.165,"t":"2026-10-21T19:10:00Z","v":14365,"vw":21.1806},{"c":21.225,"h":21.24,"l":21.1775,"n":113,"o":21.1775,"t":"2026-10-21T19:15:00Z","v":2759,"vw":21.210588},{"c":21.24,"h":21.26,"l":21.24,"n":176,"o":21.26,"t":"2026-10-21T19:20:00Z","v":6538,"vw":21.244827},{"c":21.3,"h":21.31,"l":21.175,"n":369,"o":21.25,"t":"2026-10-21T19:25:00Z","v":25613,"vw":21.248236},{"c":21.3,"h":21.34,"l":21.245,"n":212,"o":21.33,"t":"2026-10-21T19:30:00Z","v":8403,"vw":21.303998},{"c":21.275,"h":21.3,"l":21.27,"n":82,"o":21.295,"t":"2026-10-21T19:35:00Z","v":2661,"vw":21.284541},{"c":21.28,"h":21.285,"l":21.27,"n":175,"o":21.275,"t":"2026-10-21T19:40:00Z","v":5874,"vw":21.272182},{"c":21.28,"h":21.29,"l":21.25,"n":268,"o":21.27,"t":"2026-10-21T19:45:00Z","v":18979,"vw":21.266764},{"c":21.31,"h":21.31,"l":21.24,"n":342,"o":21.28,"t":"2026-10-21T19:50:00Z","v":28117,"vw":21.268896},{"c":21.25,"h":21.3,"l":21.17,"n":1523,"o":21.3,"t":"2026-10-21T19:55:00Z","v":92291,"vw":21.234057},{"c":21.25,"h":21.25,"l":21.25,"n":23,"o":21.25,"t":"2026-10-21T20:00:00Z","v":82663,"vw":21.25},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-22T11:00:00Z","v":203,"vw":20.61},{"c":21.07,"h":21.08,"l":20.6,"n":29,"o":21.06,"t":"2026-10-22T12:20:00Z","v":6304,"vw":20.896392},{"c":21.25,"h":21.3,"l":21.25,"n":6,"o":21.3,"t":"2026-10-22T12:25:00Z","v":402,"vw":21.275063},{"c":21.39,"h":21.625,"l":21.15,"n":58,"o":21.2,"t":"2026-10-22T13:30:00Z","v":13121,"vw":21.26038},{"c":21.2925,"h":21.2925,"l":21.2925,"n":1,"o":21.2925,"t":"2026-10-22T13:35:00Z","v":100,"vw":21.2925},{"c":21.36,"h":21.74,"l":21.36,"n":11,"o":21.74,"t":"2026-10-22T13:40:00Z","v":506,"vw":21.455},{"c":21.2318,"h":21.72,"l":21.14,"n":46,"o":21.36,"t":"2026-10-22T13:45:00Z","v":3010,"vw":21.34444},{"c":21.475,"h":21.475,"l":21.475,"n":2,"o":21.475,"t":"2026-10-22T13:50:00Z","v":104,"vw":21.475},{"c":21.6,"h":21.73,"l":21.49,"n":56,"o":21.57,"t":"2026-10-22T13:55:00Z","v":7133,"vw":21.545834},{"c":21.51,"h":21.55,"l":21.5,"n":82,"o":21.515,"t":"2026-10-22T14:00:00Z","v":4655,"vw":21.527689},{"c":21.46,"h":21.52,"l":21.38,"n":112,"o":21.48,"t":"2026-10-22T14:05:00Z","v":9134,"vw":21.453435},{"c":21.37,"h":21.5581,"l":21.37,"n":208,"o":21.53,"t":"2026-10-22T14:10:00Z","v":18143,"vw":21.482324},{"c":21.3,"h":21.43,"l":21.295,"n":85,"o":21.43,"t":"2026-10-22T14:15:00Z","v":5040,"vw":21.361849},{"c":21.22,"h":21.46,"l":21.22,"n":343,"o":21.31,"t":"2026-10-22T14:20:00Z","v":30224,"vw":21.360501},{"c":21.25,"h":21.295,"l":21.19,"n":109,"o":21.22,"t":"2026-10-22T14:25:00Z","v":9248,"vw":21.230413},{"c":21.23,"h":21.28,"l":21.22,"n":118,"o":21.25,"t":"2026-10-22T14:30:00Z","v":8199,"vw":21.256623},{"c":21.23,"h":21.23,"l":21.18,"n":79,"o":21.23,"t":"2026-10-22T14:35:00Z","v":3865,"vw":21.201393},{"c":21.255,"h":21.255,"l":21.18,"n":90,"o":21.25,"t":"2026-10-22T14:40:00Z","v":5421,"vw":21.233774},{"c":21.23,"h":21.2729,"l":21.19,"n":93,"o":21.255,"t":"2026-10-22T14:45:00Z","v":6246,"vw":21.245515},{"c":21.07,"h":21.2344,"l":21.07,"n":120,"o":21.2344,"t":"2026-10-22T14:50:00Z","v":8125,"vw":21.112741},{"c":20.93,"h":21.06,"l":20.895,"n":172,"o":21.045,"t":"2026-10-22T14:55:00Z","v":6982,"vw":20.989938},{"c":20.85,"h":20.93,"l":20.85,"n":55,"o":20.93,"t":"2026-10-22T15:00:00Z","v":2217,"vw":20.867404},{"c":20.85,"h":20.895,"l":20.8,"n":46,"o":20.88,"t":"2026-10-22T15:05:00Z","v":3148,"vw":20.871055},{"c":20.855,"h":20.855,"l":20.84,"n":14,"o":20.84,"t":"2026-10-22T15:10:00Z","v":511,"vw":20.8475},{"c":20.9,"h":20.9,"l":20.89,"n":11,"o":20.89,"t":"2026-10-22T15:15:00Z","v":426,"vw":20.895},{"c":20.93,"h":20.97,"l":20.895,"n":15,"o":20.895,"t":"2026-10-22T15:20:00Z","v":831,"vw":20.934526},{"c":20.89,"h":20.995,"l":20.89,"n":122,"o":20.995,"t":"2026-10-22T15:25:00Z","v":3710,"vw":20.93888},{"c":20.855,"h":20.865,"l":20.855,"n":18,"o":20.865,"t":"2026-10-22T15:30:00Z","v":622,"vw":20.8625},{"c":20.88,"h":20.9,"l":20.855,"n":47,"o":20.86,"t":"2026-10-22T15:35:00Z","v":3302,"vw":20.866435},{"c":20.945,"h":20.965,"l":20.835,"n":79,"o":20.835,"t":"2026-10-22T15:40:00Z","v":3034,"vw":20.905339},{"c":20.965,"h":20.965,"l":20.945,"n":18,"o":20.945,"t":"2026-10-22T15:45:00Z","v":936,"vw":20.95},{"c":21.13,"h":21.19,"l":20.97,"n":135,"o":20.97,"t":"2026-10-22T15:50:00Z","v":5618,"vw":21.049628},{"c":21.3,"h":21.3599,"l":21.1,"n":92,"o":21.1,"t":"2026-10-22T15:55:00Z","v":7272,"vw":21.276841},{"c":21.5,"h":21.91,"l":21.31,"n":201,"o":21.31,"t":"2026-10-22T16:00:00Z","v":16513,"vw":21.482797},{"c":21.555,"h":21.6689,"l":21.555,"n":13,"o":21.6689,"t":"2026-10-22T16:05:00Z","v":1010,"vw":21.578509},{"c":21.595,"h":21.7,"l":21.47,"n":150,"o":21.515,"t":"2026-10-22T16:10:00Z","v":15602,"vw":21.564803},{"c":21.545,"h":21.5551,"l":21.54,"n":21,"o":21.54,"t":"2026-10-22T16:15:00Z","v":1574,"vw":21.548951},{"c":21.62,"h":21.7,"l":21.53,"n":229,"o":21.56,"t":"2026-10-22T16:20:00Z","v":23807,"vw":21.613778},{"c":21.57,"h":21.63,"l":21.55,"n":45,"o":21.63,"t":"2026-10-22T16:25:00Z","v":2960,"vw":21.577321},{"c":21.525,"h":21.525,"l":21.41,"n":91,"o":21.51,"t":"2026-10-22T16:30:00Z","v":4023,"vw":21.458289},{"c":21.525,"h":21.5425,"l":21.515,"n":20,"o":21.515,"t":"2026-10-22T16:35:00Z","v":700,"vw":21.5275},{"c":21.535,"h":21.59,"l":21.515,"n":158,"o":21.515,"t":"2026-10-22T16:40:00Z","v":4648,"vw":21.549053},{"c":21.505,"h":21.51,"l":21.505,"n":37,"o":21.51,"t":"2026-10-22T16:45:00Z","v":1627,"vw":21.506986},{"c":21.52,"h":21.54,"l":21.47,"n":71,"o":21.54,"t":"2026-10-22T16:50:00Z","v":2240,"vw":21.488333},{"c":21.545,"h":21.57,"l":21.52,"n":52,"o":21.52,"t":"2026-10-22T16:55:00Z","v":3892,"vw":21.535758},{"c":21.67,"h":21.69,"l":21.57,"n":205,"o":21.58,"t":"2026-10-22T17:00:00Z","v":11620,"vw":21.645001},{"c":21.595,"h":21.69,"l":21.54,"n":135,"o":21.67,"t":"2026-10-22T17:05:00Z","v":8640,"vw":21.613288},{"c":21.575,"h":21.6,"l":21.55,"n":98,"o":21.6,"t":"2026-10-22T17:10:00Z","v":12717,"vw":21.582699},{"c":21.54,"h":21.59,"l":21.54,"n":58,"o":21.58,"t":"2026-10-22T17:15:00Z","v":1794,"vw":21.56},{"c":21.545,"h":21.55,"l":21.54,"n":47,"o":21.54,"t":"2026-10-22T17:20:00Z","v":2747,"vw":21.543146},{"c":21.545,"h":21.56,"l":21.545,"n":73,"o":21.55,"t":"2026-10-22T17:25:00Z","v":2977,"vw":21.551182},{"c":21.5,"h":21.5675,"l":21.5,"n":80,"o":21.545,"t":"2026-10-22T17:30:00Z","v":3113,"vw":21.546789},{"c":21.54,"h":21.55,"l":21.47,"n":130,"o":21.5,"t":"2026-10-22T17:35:00Z","v":9675,"vw":21.50705},{"c":21.695,"h":21.695,"l":21.575,"n":79,"o":21.595,"t":"2026-10-22T17:40:00Z","v":2301,"vw":21.607727},{"c":21.64,"h":21.69,"l":21.64,"n":72,"o":21.69,"t":"2026-10-22T17:45:00Z","v":1359,"vw":21.667941},{"c":21.67,"h":21.69,"l":21.66,"n":37,"o":21.69,"t":"2026-10-22T17:50:00Z","v":1489,"vw":21.667207},{"c":21.65,"h":21.65,"l":21.62,"n":44,"o":21.62,"t":"2026-10-22T17:55:00Z","v":1031,"vw":21.644},{"c":21.585,"h":21.64,"l":21.585,"n":77,"o":21.63,"t":"2026-10-22T18:00:00Z","v":3035,"vw":21.603768},{"c":21.625,"h":21.68,"l":21.56,"n":58,"o":21.56,"t":"2026-10-22T18:05:00Z","v":3388,"vw":21.611149},{"c":21.715,"h":21.735,"l":21.62,"n":81,"o":21.67,"t":"2026-10-22T18:10:00Z","v":5442,"vw":21.658804},{"c":21.665,"h":21.79,"l":21.66,"n":174,"o":21.68,"t":"2026-10-22T18:15:00Z","v":7297,"vw":21.703858},{"c":21.61,"h":21.69,"l":21.61,"n":66,"o":21.675,"t":"2026-10-22T18:20:00Z","v":3347,"vw":21.655141},{"c":21.635,"h":21.685,"l":21.605,"n":111,"o":21.61,"t":"2026-10-22T18:25:00Z","v":7269,"vw":21.640119},{"c":21.595,"h":21.62,"l":21.595,"n":33,"o":21.62,"t":"2026-10-22T18:30:00Z","v":1712,"vw":21.60625},{"c":21.665,"h":21.68,"l":21.6,"n":50,"o":21.6,"t":"2026-10-22T18:35:00Z","v":4120,"vw":21.621857},{"c":21.75,"h":21.75,"l":21.635,"n":38,"o":21.635,"t":"2026-10-22T18:40:00Z","v":1460,"vw":21.684983},{"c":21.77,"h":21.81,"l":21.73,"n":105,"o":21.76,"t":"2026-10-22T18:45:00Z","v":12541,"vw":21.761863},{"c":21.67,"h":21.735,"l":21.67,"n":89,"o":21.73,"t":"2026-10-22T18:50:00Z","v":5779,"vw":21.72212},{"c":21.575,"h":21.7,"l":21.575,"n":66,"o":21.7,"t":"2026-10-22T18:55:00Z","v":3806,"vw":21.628268},{"c":21.61,"h":21.61,"l":21.57,"n":74,"o":21.57,"t":"2026-10-22T19:00:00Z","v":3320,"vw":21.586276},{"c":21.66,"h":21.665,"l":21.61,"n":152,"o":21.61,"t":"2026-10-22T19:05:00Z","v":8896,"vw":21.63875},{"c":21.68,"h":21.735,"l":21.675,"n":93,"o":21.675,"t":"2026-10-22T19:10:00Z","v":3583,"vw":21.709617},{"c":21.77,"h":21.82,"l":21.71,"n":128,"o":21.71,"t":"2026-10-22T19:15:00Z","v":7535,"vw":21.754354},{"c":21.815,"h":21.85,"l":21.77,"n":241,"o":21.77,"t":"2026-10-22T19:20:00Z","v":13163,"vw":21.804966},{"c":21.88,"h":21.98,"l":21.8,"n":369,"o":21.815,"t":"2026-10-22T19:25:00Z","v":48378,"vw":21.873366},{"c":21.925,"h":21.955,"l":21.87,"n":199,"o":21.88,"t":"2026-10-22T19:30:00Z","v":16705,"vw":21.90471},{"c":21.945,"h":21.99,"l":21.805,"n":236,"o":21.89,"t":"2026-10-22T19:35:00Z","v":28860,"vw":21.841997},{"c":21.81,"h":21.98,"l":21.79,"n":306,"o":21.955,"t":"2026-10-22T19:40:00Z","v":16880,"vw":21.909083},{"c":21.835,"h":21.835,"l":21.75,"n":218,"o":21.82,"t":"2026-10-22T19:45:00Z","v":14617,"vw":21.775625},{"c":21.93,"h":22.055,"l":21.88,"n":856,"o":21.88,"t":"2026-10-22T19:50:00Z","v":110153,"vw":21.938355},{"c":21.965,"h":21.99,"l":21.83,"n":1749,"o":21.92,"t":"2026-10-22T19:55:00Z","v":147887,"vw":21.906777},{"c":21.96,"h":21.96,"l":21.96,"n":13,"o":21.96,"t":"2026-10-22T20:00:00Z","v":112916,"vw":21.96}],"history":[{"c":12.37,"h":12.9,"l":12.36,"n":756,"o":12.9,"t":"2024-10-21T04:00:00Z","v":32456,"vw":12.431938},{"c":12.31,"h":12.38,"l":12.155,"n":1108,"o":12.35,"t":"2024-10-22T04:00:00Z","v":69177,"vw":12.237713},{"c":12.48,"h":12.54,"l":12.22,"n":1303,"o":12.22,"t":"2024-10-23T04:00:00Z","v":46080,"vw":12.407698},{"c":12.58,"h":12.89,"l":12.3502,"n":1497,"o":12.56,"t":"2024-10-24T04:00:00Z","v":111744,"vw":12.51873},{"c":12.42,"h":12.88,"l":12.413,"n":801,"o":12.71,"t":"2024-10-25T04:00:00Z","v":29205,"vw":12.485077},{"c":12.81,"h":12.87,"l":12.565,"n":824,"o":12.57,"t":"2024-10-28T04:00:00Z","v":37340,"vw":12.784288},{"c":13.14,"h":13.14,"l":12.63,"n":1751,"o":12.74,"t":"2024-10-29T04:00:00Z","v":65372,"vw":12.938495},{"c":13.38,"h":13.61,"l":13.1,"n":1583,"o":13.1,"t":"2024-10-30T04:00:00Z","v":63281,"vw":13.42542},{"c":13.28,"h":13.455,"l":13.17,"n":1407,"o":13.38,"t":"2024-10-31T04:00:00Z","v":59628,"vw":13.265843},{"c":13.55,"h":13.56,"l":13.29,"n":1774,"o":13.36,"t":"2024-11-01T04:00:00Z","v":89560,"vw":13.465524},{"c":13.38,"h":13.735,"l":13.35,"n":2120,"o":13.47,"t":"2024-11-04T05:00:00Z","v":86937,"vw":13.507873},{"c":13.83,"h":13.9,"l":13.36,"n":1905,"o":13.36,"t":"2024-11-05T05:00:00Z","v":98031,"vw":13.75195},{"c":15.09,"h":15.85,"l":14.655,"n":4349,"o":14.74,"t":"2024-11-06T05:00:00Z","v":229231,"vw":15.213112},{"c":14.91,"h":15.21,"l":14.73,"n":3832,"o":14.91,"t":"2024-11-07T05:00:00Z","v":148401,"vw":14.975565},{"c":16.2,"h":16.24,"l":14.92,"n":5159,"o":15.01,"t":"2024-11-08T05:00:00Z","v":326814,"vw":15.771002},{"c":16.78,"h":18.74,"l":15.27,"n":6013,"o":18,"t":"2024-11-11T05:00:00Z","v":301473,"vw":16.852716},{"c":16.9,"h":17.1352,"l":16.4777,"n":3753,"o":16.76,"t":"2024-11-12T05:00:00Z","v":141281,"vw":16.85558},{"c":16.25,"h":16.94,"l":16.23,"n":3109,"o":16.86,"t":"2024-11-13T05:00:00Z","v":113435,"vw":16.509874},{"c":15.42,"h":16.3,"l":15.22,"n":2885,"o":16.3,"t":"2024-11-14T05:00:00Z","v":140428,"vw":15.470238},{"c":15.19,"h":15.47,"l":15.12,"n":2116,"o":15.45,"t":"2024-11-15T05:00:00Z","v":90241,"vw":15.248256},{"c":15.3,"h":15.45,"l":15.1,"n":1773,"o":15.1,"t":"2024-11-18T05:00:00Z","v":71808,"vw":15.305781},{"c":15.16,"h":15.2,"l":14.82,"n":2468,"o":15.07,"t":"2024-11-19T05:00:00Z","v":117821,"vw":15.043816},{"c":15.38,"h":15.58,"l":15,"n":1858,"o":15.05,"t":"2024-11-20T05:00:00Z","v":74042,"vw":15.376291},{"c":15.6,"h":15.78,"l":15.25,"n":3820,"o":15.49,"t":"2024-11-21T05:00:00Z","v":275087,"vw":15.578013},{"c":16.15,"h":16.21,"l":15.74,"n":2807,"o":15.74,"t":"2024-11-22T05:00:00Z","v":119893,"vw":16.135209},{"c":16.35,"h":16.595,"l":16.18,"n":3294,"o":16.29,"t":"2024-11-25T05:00:00Z","v":176433,"vw":16.448519},{"c":16.46,"h":16.51,"l":16.05,"n":3355,"o":16.32,"t":"2024-11-26T05:00:00Z","v":111575,"vw":16.407575},{"c":16.49,"h":16.74,"l":16.48,"n":3335,"o":16.69,"t":"2024-11-27T05:00:00Z","v":192554,"vw":16.606729},{"c":16.43,"h":16.63,"l":16.39,"n":1045,"o":16.63,"t":"2024-11-29T05:00:00Z","v":66796,"vw":16.448892},{"c":16.48,"h":16.55,"l":16.295,"n":2280,"o":16.43,"t":"2024-12-02T05:00:00Z","v":78096,"vw":16.467384},{"c":16.2,"h":16.51,"l":16,"n":1823,"o":16.49,"t":"2024-12-03T05:00:00Z","v":80056,"vw":16.184011},{"c":16.15,"h":16.345,"l":16.055,"n":3499,"o":16.25,"t":"2024-12-04T05:00:00Z","v":183802,"vw":16.176672},{"c":16.1,"h":16.215,"l":15.93,"n":2342,"o":16.04,"t":"2024-12-05T05:00:00Z","v":77514,"vw":16.103266},{"c":16.27,"h":16.32,"l":15.99,"n":2790,"o":16.23,"t":"2024-12-06T05:00:00Z","v":166734,"vw":16.147393},{"c":16.09,"h":17.01,"l":16.03,"n":2636,"o":16.34,"t":"2024-12-09T05:00:00Z","v":171488,"vw":16.228146},{"c":16.74,"h":16.88,"l":15.945,"n":2176,"o":16.03,"t":"2024-12-10T05:00:00Z","v":105298,"vw":16.656549},{"c":16.35,"h":16.95,"l":16.32,"n":2094,"o":16.95,"t":"2024-12-11T05:00:00Z","v":82717,"vw":16.495336},{"c":16.24,"h":16.44,"l":16.19,"n":1917,"o":16.27,"t":"2024-12-12T05:00:00Z","v":49768,"vw":16.276185},{"c":16.01,"h":16.24,"l":15.96,"n":1913,"o":16.14,"t":"2024-12-13T05:00:00Z","v":41894,"vw":16.034586},{"c":16.39,"h":16.42,"l":15.9101,"n":2281,"o":16,"t":"2024-12-16T05:00:00Z","v":83705,"vw":16.294563},{"c":16.04,"h":16.45,"l":16.02,"n":2608,"o":16.31,"t":"2024-12-17T05:00:00Z","v":84928,"vw":16.120269},{"c":15.14,"h":16.36,"l":14.95,"n":3227,"o":16.2,"t":"2024-12-18T05:00:00Z","v":122210,"vw":15.42846},{"c":15.46,"h":15.825,"l":15.07,"n":5288,"o":15.26,"t":"2024-12-19T05:00:00Z","v":297693,"vw":15.571744},{"c":15.45,"h":15.94,"l":15.21,"n":4278,"o":15.21,"t":"2024-12-20T05:00:00Z","v":319549,"vw":15.563304},{"c":15.16,"h":15.535,"l":15.09,"n":2068,"o":15.45,"t":"2024-12-23T05:00:00Z","v":82716,"vw":15.217733},{"c":15.87,"h":15.95,"l":15.22,"n":2220,"o":15.38,"t":"2024-12-24T05:00:00Z","v":104628,"vw":15.74362},{"c":15.8,"h":15.99,"l":15.5,"n":4553,"o":15.87,"t":"2024-12-26T05:00:00Z","v":302361,"vw":15.704627},{"c":15.42,"h":15.76,"l":15.19,"n":2583,"o":15.65,"t":"2024-12-27T05:00:00Z","v":130326,"vw":15.386621},{"c":15.81,"h":15.93,"l":15.15,"n":3106,"o":15.19,"t":"2024-12-30T05:00:00Z","v":129361,"vw":15.704744},{"c":15.82,"h":16.16,"l":15.59,"n":3782,"o":15.98,"t":"2024-12-31T05:00:00Z","v":420494,"vw":15.821477},{"c":15.27,"h":16.075,"l":15.06,"n":4372,"o":15.97,"t":"2025-01-02T05:00:00Z","v":219210,"vw":15.487824},{"c":15.4,"h":15.59,"l":15.1,"n":4888,"o":15.32,"t":"2025-01-03T05:00:00Z","v":264612,"vw":15.270903},{"c":14.82,"h":15.45,"l":14.6145,"n":4153,"o":15.36,"t":"2025-01-06T05:00:00Z","v":175192,"vw":14.857771},{"c":14.94,"h":14.99,"l":14.55,"n":3356,"o":14.86,"t":"2025-01-07T05:00:00Z","v":130717,"vw":14.828063},{"c":14.98,"h":15.06,"l":14.725,"n":2982,"o":14.8,"t":"2025-01-08T05:00:00Z","v":139117,"vw":14.949088},{"c":14.5,"h":14.75,"l":14.36,"n":1843,"o":14.65,"t":"2025-01-10T05:00:00Z","v":98276,"vw":14.516767},{"c":14.88,"h":14.88,"l":14.31,"n":2072,"o":14.31,"t":"2025-01-13T05:00:00Z","v":74767,"vw":14.660725},{"c":15.11,"h":15.34,"l":14.915,"n":2518,"o":15.2,"t":"2025-01-14T05:00:00Z","v":80281,"vw":15.125454},{"c":15.37,"h":15.54,"l":15.24,"n":2149,"o":15.47,"t":"2025-01-15T05:00:00Z","v":104805,"vw":15.373532},{"c":15.43,"h":15.51,"l":15.28,"n":2362,"o":15.355,"t":"2025-01-16T05:00:00Z","v":96524,"vw":15.402739},{"c":15.88,"h":16.01,"l":15.57,"n":4288,"o":15.57,"t":"2025-01-17T05:00:00Z","v":203222,"vw":15.837241},{"c":16.2,"h":16.23,"l":15.82,"n":2446,"o":15.92,"t":"2025-01-21T05:00:00Z","v":63601,"vw":16.125083},{"c":15.85,"h":16.285,"l":15.8,"n":2468,"o":16.12,"t":"2025-01-22T05:00:00Z","v":105871,"vw":16.009579},{"c":16.05,"h":16.11,"l":15.735,"n":1881,"o":15.83,"t":"2025-01-23T05:00:00Z","v":104230,"vw":16.007977},{"c":16.03,"h":16.06,"l":15.783,"n":1676,"o":15.96,"t":"2025-01-24T05:00:00Z","v":61620,"vw":16.009703},{"c":15.65,"h":16.19,"l":15.6,"n":1953,"o":15.73,"t":"2025-01-27T05:00:00Z","v":85049,"vw":15.825944},{"c":15.88,"h":16.005,"l":15.5,"n":2528,"o":15.56,"t":"2025-01-28T05:00:00Z","v":116799,"vw":15.825394},{"c":15.93,"h":16.03,"l":15.72,"n":2197,"o":15.81,"t":"2025-01-29T05:00:00Z","v":93184,"vw":15.888322},{"c":16.21,"h":16.3426,"l":16.05,"n":3715,"o":16.11,"t":"2025-01-30T05:00:00Z","v":129369,"vw":16.160106},{"c":16.32,"h":16.44,"l":16.01,"n":3587,"o":16.29,"t":"2025-01-31T05:00:00Z","v":176679,"vw":16.294073},{"c":16.14,"h":16.3299,"l":15.83,"n":2509,"o":15.95,"t":"2025-02-03T05:00:00Z","v":112228,"vw":16.114513},{"c":17.12,"h":17.16,"l":16.12,"n":3832,"o":16.12,"t":"2025-02-04T05:00:00Z","v":293004,"vw":16.869934},{"c":17.23,"h":17.355,"l":16.92,"n":4389,"o":17.16,"t":"2025-02-05T05:00:00Z","v":251167,"vw":17.124416},{"c":17.81,"h":17.945,"l":17.29,"n":3349,"o":17.43,"t":"2025-02-06T05:00:00Z","v":144407,"vw":17.708961},{"c":17.48,"h":17.86,"l":17.45,"n":2037,"o":17.86,"t":"2025-02-07T05:00:00Z","v":87588,"vw":17.57038},{"c":17.44,"h":17.62,"l":17.14,"n":2478,"o":17.62,"t":"2025-02-10T05:00:00Z","v":127638,"vw":17.352715},{"c":17.49,"h":17.59,"l":17.23,"n":2466,"o":17.23,"t":"2025-02-11T05:00:00Z","v":72014,"vw":17.464583},{"c":17.17,"h":17.39,"l":17.17,"n":2556,"o":17.31,"t":"2025-02-12T05:00:00Z","v":65816,"vw":17.227763},{"c":17.5,"h":17.7,"l":17.03,"n":2686,"o":17.34,"t":"2025-02-13T05:00:00Z","v":82785,"vw":17.424026},{"c":17.58,"h":17.73,"l":17.51,"n":1900,"o":17.61,"t":"2025-02-14T05:00:00Z","v":54698,"vw":17.604844},{"c":17.88,"h":18.19,"l":17.45,"n":2757,"o":18.19,"t":"2025-02-18T05:00:00Z","v":89344,"vw":17.711119},{"c":17.98,"h":18.085,"l":17.56,"n":2330,"o":17.79,"t":"2025-02-19T05:00:00Z","v":104998,"vw":17.963955},{"c":17.63,"h":18.14,"l":17.42,"n":2685,"o":17.86,"t":"2025-02-20T05:00:00Z","v":141701,"vw":17.652559},{"c":16.09,"h":17.92,"l":15.82,"n":5035,"o":17.77,"t":"2025-02-21T05:00:00Z","v":229612,"vw":16.512602},{"c":18.55,"h":19.79,"l":16.28,"n":9763,"o":18.49,"t":"2025-02-24T05:00:00Z","v":832741,"vw":18.297299},{"c":17.66,"h":19.17,"l":17.5,"n":6738,"o":18.84,"t":"2025-02-25T05:00:00Z","v":377644,"vw":17.853747},{"c":18.29,"h":18.37,"l":17.65,"n":5302,"o":17.65,"t":"2025-02-26T05:00:00Z","v":258843,"vw":18.170202},{"c":17.99,"h":18.55,"l":17.88,"n":5412,"o":18.2,"t":"2025-02-27T05:00:00Z","v":296621,"vw":18.098383},{"c":18.35,"h":18.37,"l":17.75,"n":3905,"o":17.78,"t":"2025-02-28T05:00:00Z","v":480657,"vw":18.12456},{"c":18.19,"h":18.72,"l":18.14,"n":4391,"o":18.37,"t":"2025-03-03T05:00:00Z","v":342160,"vw":18.366342},{"c":17.72,"h":17.945,"l":17.19,"n":5597,"o":17.84,"t":"2025-03-04T05:00:00Z","v":275438,"vw":17.625691},{"c":17.45,"h":18.245,"l":17.405,"n":4083,"o":17.6,"t":"2025-03-05T05:00:00Z","v":179460,"vw":17.555947},{"c":16.11,"h":17.109,"l":16.07,"n":3636,"o":17.1,"t":"2025-03-06T05:00:00Z","v":173479,"vw":16.406241},{"c":15.8,"h":16.52,"l":15.485,"n":3737,"o":16.23,"t":"2025-03-07T05:00:00Z","v":162559,"vw":15.801754},{"c":15.41,"h":15.64,"l":14.91,"n":6386,"o":15.58,"t":"2025-03-10T04:00:00Z","v":279053,"vw":15.402468},{"c":15.49,"h":15.7,"l":15.34,"n":5732,"o":15.57,"t":"2025-03-11T04:00:00Z","v":291026,"vw":15.553435},{"c":15.22,"h":15.729,"l":15.19,"n":3259,"o":15.6,"t":"2025-03-12T04:00:00Z","v":146130,"vw":15.378689},{"c":14.44,"h":15.46,"l":14.1,"n":3654,"o":15.12,"t":"2025-03-13T04:00:00Z","v":210855,"vw":14.340378},{"c":14.87,"h":14.96,"l":14.44,"n":3918,"o":14.66,"t":"2025-03-14T04:00:00Z","v":171461,"vw":14.828666},{"c":15.19,"h":15.22,"l":14.7878,"n":3479,"o":14.87,"t":"2025-03-17T04:00:00Z","v":122795,"vw":15.093401},{"c":14.97,"h":15.45,"l":14.81,"n":2980,"o":15.02,"t":"2025-03-18T04:00:00Z","v":119004,"vw":15.014313},{"c":15.55,"h":15.5999,"l":14.9766,"n":3148,"o":14.98,"t":"2025-03-19T04:00:00Z","v":119942,"vw":15.447641},{"c":15.87,"h":15.91,"l":15.419,"n":3788,"o":15.47,"t":"2025-03-20T04:00:00Z","v":205844,"vw":15.779073},{"c":14.985,"h":15.65,"l":14.96,"n":2972,"o":15.6,"t":"2025-03-21T04:00:00Z","v":258618,"vw":15.251114},{"c":15.78,"h":15.81,"l":15.17,"n":2882,"o":15.18,"t":"2025-03-24T04:00:00Z","v":123616,"vw":15.621013},{"c":15.7,"h":15.91,"l":15.21,"n":4082,"o":15.77,"t":"2025-03-25T04:00:00Z","v":186878,"vw":15.553499},{"c":15.61,"h":15.7,"l":15.35,"n":3488,"o":15.7,"t":"2025-03-26T04:00:00Z","v":125422,"vw":15.520435},{"c":16,"h":16.04,"l":15.58,"n":3737,"o":15.62,"t":"2025-03-27T04:00:00Z","v":135246,"vw":15.929533},{"c":15.71,"h":16.36,"l":15.5,"n":5051,"o":16.33,"t":"2025-03-28T04:00:00Z","v":208917,"vw":15.913571},{"c":15.87,"h":16.035,"l":15.25,"n":5795,"o":15.5,"t":"2025-03-31T04:00:00Z","v":344256,"vw":15.732738},{"c":16.16,"h":16.506,"l":15.501,"n":4588,"o":15.69,"t":"2025-04-01T04:00:00Z","v":189099,"vw":16.144482},{"c":16.64,"h":16.79,"l":15.621,"n":5019,"o":15.83,"t":"2025-04-02T04:00:00Z","v":221004,"vw":16.568633},{"c":15.91,"h":16.25,"l":15.37,"n":6630,"o":16.25,"t":"2025-04-03T04:00:00Z","v":310785,"vw":15.83063},{"c":15.32,"h":16.17,"l":15.02,"n":11339,"o":15.21,"t":"2025-04-04T04:00:00Z","v":658502,"vw":15.387544},{"c":16.11,"h":16.55,"l":14.84,"n":7898,"o":15.49,"t":"2025-04-07T04:00:00Z","v":434586,"vw":15.911149},{"c":16.1,"h":16.64,"l":15.75,"n":6395,"o":16.62,"t":"2025-04-08T04:00:00Z","v":312903,"vw":16.125663},{"c":16.95,"h":17.64,"l":15.79,"n":6130,"o":15.79,"t":"2025-04-09T04:00:00Z","v":393296,"vw":16.914412},{"c":16.8,"h":17.29,"l":16.33,"n":4754,"o":16.51,"t":"2025-04-10T04:00:00Z","v":274494,"vw":16.767258},{"c":16.44,"h":17.05,"l":16.225,"n":5067,"o":16.78,"t":"2025-04-11T04:00:00Z","v":214611,"vw":16.44654},{"c":16.78,"h":16.95,"l":16.11,"n":4271,"o":16.25,"t":"2025-04-14T04:00:00Z","v":251541,"vw":16.551022},{"c":17.31,"h":17.4,"l":16.81,"n":4341,"o":16.81,"t":"2025-04-15T04:00:00Z","v":248656,"vw":17.237661},{"c":17.2,"h":17.36,"l":16.965,"n":3412,"o":17.07,"t":"2025-04-16T04:00:00Z","v":111497,"vw":17.148805},{"c":17.18,"h":17.5561,"l":16.62,"n":4522,"o":17.23,"t":"2025-04-17T04:00:00Z","v":222000,"vw":17.25745},{"c":16.47,"h":17.15,"l":16.105,"n":4049,"o":16.89,"t":"2025-04-21T04:00:00Z","v":199950,"vw":16.539389},{"c":17.04,"h":17.07,"l":16.47,"n":3588,"o":16.7,"t":"2025-04-22T04:00:00Z","v":120995,"vw":16.934699},{"c":17.11,"h":17.62,"l":16.88,"n":4736,"o":17.62,"t":"2025-04-23T04:00:00Z","v":280621,"vw":17.105168},{"c":17.13,"h":17.358,"l":17.02,"n":3930,"o":17.19,"t":"2025-04-24T04:00:00Z","v":192472,"vw":17.150774},{"c":17.38,"h":17.41,"l":16.84,"n":3325,"o":17.01,"t":"2025-04-25T04:00:00Z","v":131255,"vw":17.17262},{"c":17.14,"h":17.583,"l":16.98,"n":3360,"o":17.3,"t":"2025-04-28T04:00:00Z","v":167594,"vw":17.159164},{"c":17.13,"h":17.28,"l":16.995,"n":5761,"o":17.08,"t":"2025-04-29T04:00:00Z","v":300984,"vw":17.121518},{"c":16.9,"h":17.11,"l":16.25,"n":5905,"o":16.8,"t":"2025-04-30T04:00:00Z","v":333160,"vw":16.80044},{"c":17.25,"h":17.42,"l":16.85,"n":3503,"o":16.88,"t":"2025-05-01T04:00:00Z","v":160059,"vw":17.22995},{"c":18.29,"h":18.33,"l":17.51,"n":3936,"o":17.51,"t":"2025-05-02T04:00:00Z","v":180537,"vw":18.096373},{"c":18.26,"h":18.64,"l":17.98,"n":3710,"o":17.98,"t":"2025-05-05T04:00:00Z","v":153944,"vw":18.387033},{"c":18.41,"h":18.47,"l":17.67,"n":3794,"o":18,"t":"2025-05-06T04:00:00Z","v":163735,"vw":18.330212},{"c":18.66,"h":19.08,"l":18.52,"n":7210,"o":18.63,"t":"2025-05-07T04:00:00Z","v":322958,"vw":18.801594},{"c":20.12,"h":20.51,"l":18.79,"n":9078,"o":18.79,"t":"2025-05-08T04:00:00Z","v":443351,"vw":20.01221},{"c":20.92,"h":21.146,"l":19.9,"n":11488,"o":20.26,"t":"2025-05-09T04:00:00Z","v":643657,"vw":20.700325},{"c":21.32,"h":22.27,"l":19.4,"n":8932,"o":21.94,"t":"2025-05-12T04:00:00Z","v":462009,"vw":20.790559},{"c":20.64,"h":21.93,"l":20.6,"n":7533,"o":21.93,"t":"2025-05-13T04:00:00Z","v":462676,"vw":20.869615},{"c":20.79,"h":20.995,"l":20.57,"n":5498,"o":20.64,"t":"2025-05-14T04:00:00Z","v":252346,"vw":20.783738},{"c":21.21,"h":21.545,"l":20.607,"n":5988,"o":20.73,"t":"2025-05-15T04:00:00Z","v":240349,"vw":21.25404},{"c":21.69,"h":21.72,"l":20.9,"n":7718,"o":21.13,"t":"2025-05-16T04:00:00Z","v":374297,"vw":21.502699},{"c":21.29,"h":21.7242,"l":20.63,"n":3827,"o":20.73,"t":"2025-05-19T04:00:00Z","v":190056,"vw":21.12264},{"c":21.39,"h":21.47,"l":20.95,"n":4688,"o":21.26,"t":"2025-05-20T04:00:00Z","v":149948,"vw":21.313286},{"c":21.44,"h":21.8,"l":21.03,"n":5233,"o":21.24,"t":"2025-05-21T04:00:00Z","v":226825,"vw":21.472414},{"c":21.42,"h":21.92,"l":21.33,"n":5524,"o":21.33,"t":"2025-05-22T04:00:00Z","v":256342,"vw":21.526762},{"c":22.02,"h":22.11,"l":21.37,"n":5245,"o":21.4,"t":"2025-05-23T04:00:00Z","v":254289,"vw":21.914385},{"c":23.03,"h":23.1,"l":22.205,"n":9914,"o":22.6,"t":"2025-05-27T04:00:00Z","v":515544,"vw":22.843263},{"c":23.72,"h":23.83,"l":22.5,"n":9062,"o":22.96,"t":"2025-05-28T04:00:00Z","v":510668,"vw":23.551668},{"c":23.26,"h":23.75,"l":23.12,"n":8746,"o":23.75,"t":"2025-05-29T04:00:00Z","v":401676,"vw":23.420806},{"c":23.8,"h":24.2,"l":22.73,"n":8161,"o":22.98,"t":"2025-05-30T04:00:00Z","v":562672,"vw":23.744148},{"c":23.08,"h":23.96,"l":22.89,"n":7362,"o":23.58,"t":"2025-06-02T04:00:00Z","v":358877,"vw":23.185086},{"c":23.21,"h":23.465,"l":22.54,"n":6507,"o":23.1,"t":"2025-06-03T04:00:00Z","v":279071,"vw":23.053089},{"c":22.85,"h":23.31,"l":22.745,"n":3954,"o":23.3,"t":"2025-06-04T04:00:00Z","v":165204,"vw":22.929392},{"c":22.57,"h":23.1845,"l":22.46,"n":4935,"o":22.87,"t":"2025-06-05T04:00:00Z","v":198119,"vw":22.649778},{"c":23.05,"h":23.05,"l":22.65,"n":5683,"o":22.99,"t":"2025-06-06T04:00:00Z","v":218561,"vw":22.924139},{"c":22.01,"h":23.3992,"l":21.17,"n":6847,"o":23.22,"t":"2025-06-09T04:00:00Z","v":275153,"vw":21.893509},{"c":21.16,"h":22.17,"l":20.96,"n":7178,"o":22.17,"t":"2025-06-10T04:00:00Z","v":313814,"vw":21.220175},{"c":21.63,"h":21.75,"l":20.73,"n":6399,"o":21.26,"t":"2025-06-11T04:00:00Z","v":281182,"vw":21.52838},{"c":22.39,"h":22.41,"l":21.3,"n":6265,"o":21.34,"t":"2025-06-12T04:00:00Z","v":231896,"vw":22.073705},{"c":22.46,"h":22.525,"l":21.87,"n":5008,"o":21.91,"t":"2025-06-13T04:00:00Z","v":155065,"vw":22.300908},{"c":22.81,"h":23.12,"l":22.595,"n":5077,"o":22.7,"t":"2025-06-16T04:00:00Z","v":184123,"vw":22.822572},{"c":22.56,"h":22.62,"l":22.16,"n":4419,"o":22.62,"t":"2025-06-17T04:00:00Z","v":152082,"vw":22.490872},{"c":22.53,"h":22.895,"l":22.43,"n":3349,"o":22.51,"t":"2025-06-18T04:00:00Z","v":119422,"vw":22.622829},{"c":22.48,"h":22.8,"l":22.32,"n":4019,"o":22.72,"t":"2025-06-20T04:00:00Z","v":221633,"vw":22.572398},{"c":23.09,"h":23.09,"l":22.08,"n":4719,"o":22.4,"t":"2025-06-23T04:00:00Z","v":176721,"vw":22.857191},{"c":23.05,"h":23.385,"l":22.76,"n":5224,"o":23.38,"t":"2025-06-24T04:00:00Z","v":182776,"vw":23.081837},{"c":22.82,"h":23.14,"l":22.53,"n":4763,"o":23.14,"t":"2025-06-25T04:00:00Z","v":278567,"vw":22.863706},{"c":23,"h":23.22,"l":22.7,"n":5206,"o":22.94,"t":"2025-06-26T04:00:00Z","v":166946,"vw":23.011999},{"c":23.8,"h":23.98,"l":22.32,"n":8828,"o":22.98,"t":"2025-06-27T04:00:00Z","v":1728342,"vw":23.705408},{"c":23.05,"h":24.08,"l":22.97,"n":6372,"o":23.93,"t":"2025-06-30T04:00:00Z","v":287272,"vw":23.272941},{"c":23.24,"h":23.66,"l":22.78,"n":7498,"o":23,"t":"2025-07-01T04:00:00Z","v":370090,"vw":23.305321},{"c":22.65,"h":23.22,"l":21.05,"n":8659,"o":23.22,"t":"2025-07-02T04:00:00Z","v":707311,"vw":22.060107},{"c":22.98,"h":23.29,"l":22.36,"n":4469,"o":22.83,"t":"2025-07-03T04:00:00Z","v":234944,"vw":22.938756},{"c":22.63,"h":23.11,"l":22.26,"n":5633,"o":22.75,"t":"2025-07-07T04:00:00Z","v":215036,"vw":22.603791},{"c":22.55,"h":22.83,"l":22.05,"n":4278,"o":22.83,"t":"2025-07-08T04:00:00Z","v":236185,"vw":22.47341},{"c":23.09,"h":23.11,"l":22.335,"n":5665,"o":22.71,"t":"2025-07-09T04:00:00Z","v":183581,"vw":22.917286},{"c":22.61,"h":23.32,"l":22.6,"n":5245,"o":23.04,"t":"2025-07-10T04:00:00Z","v":246741,"vw":22.79494},{"c":22.65,"h":22.77,"l":22.02,"n":5038,"o":22.63,"t":"2025-07-11T04:00:00Z","v":183867,"vw":22.454347},{"c":22.79,"h":23.04,"l":22.45,"n":4173,"o":22.62,"t":"2025-07-14T04:00:00Z","v":213025,"vw":22.75727},{"c":22.8,"h":22.935,"l":22.196,"n":4305,"o":22.84,"t":"2025-07-15T04:00:00Z","v":161992,"vw":22.63163},{"c":22.61,"h":23.13,"l":22.42,"n":4195,"o":22.89,"t":"2025-07-16T04:00:00Z","v":187786,"vw":22.612122},{"c":22.98,"h":23.19,"l":22.55,"n":4539,"o":22.67,"t":"2025-07-17T04:00:00Z","v":158606,"vw":22.94476},{"c":22.94,"h":23.32,"l":22.45,"n":4232,"o":23.13,"t":"2025-07-18T04:00:00Z","v":122401,"vw":23.024943},{"c":22.81,"h":23.055,"l":22.38,"n":4654,"o":22.94,"t":"2025-07-21T04:00:00Z","v":167306,"vw":22.701839},{"c":22.23,"h":22.81,"l":22.175,"n":4733,"o":22.81,"t":"2025-07-22T04:00:00Z","v":168204,"vw":22.316466},{"c":22.44,"h":22.44,"l":21.81,"n":5431,"o":22.35,"t":"2025-07-23T04:00:00Z","v":138154,"vw":22.250918},{"c":22.77,"h":23.09,"l":22.24,"n":4250,"o":22.33,"t":"2025-07-24T04:00:00Z","v":163784,"vw":22.71477},{"c":22.86,"h":23.18,"l":22.51,"n":4582,"o":23.13,"t":"2025-07-25T04:00:00Z","v":151863,"vw":22.795995},{"c":22.47,"h":22.98,"l":22.2325,"n":4150,"o":22.9,"t":"2025-07-28T04:00:00Z","v":151547,"vw":22.462151},{"c":22.51,"h":22.769,"l":22.4,"n":3369,"o":22.65,"t":"2025-07-29T04:00:00Z","v":144911,"vw":22.561899},{"c":22.6,"h":22.96,"l":22.3,"n":3979,"o":22.48,"t":"2025-07-30T04:00:00Z","v":167378,"vw":22.673282},{"c":22.87,"h":22.92,"l":22.26,"n":4469,"o":22.64,"t":"2025-07-31T04:00:00Z","v":182236,"vw":22.774193},{"c":23.04,"h":23.09,"l":22.45,"n":5920,"o":22.74,"t":"2025-08-01T04:00:00Z","v":260557,"vw":22.850921},{"c":22.52,"h":23.79,"l":22.22,"n":7286,"o":23.06,"t":"2025-08-04T04:00:00Z","v":399569,"vw":22.954121},{"c":22.64,"h":23.005,"l":21.95,"n":5066,"o":22.5,"t":"2025-08-05T04:00:00Z","v":190794,"vw":22.594024},{"c":24.5,"h":24.57,"l":22.41,"n":8373,"o":22.6,"t":"2025-08-06T04:00:00Z","v":459732,"vw":24.092627},{"c":23.54,"h":24.99,"l":22.56,"n":9058,"o":24.46,"t":"2025-08-07T04:00:00Z","v":563279,"vw":23.287637},{"c":23.75,"h":23.825,"l":22.77,"n":9963,"o":23.59,"t":"2025-08-08T04:00:00Z","v":532331,"vw":23.49112},{"c":20.17,"h":25.76,"l":19.71,"n":25102,"o":25.5,"t":"2025-08-11T04:00:00Z","v":1623223,"vw":20.913976},{"c":20.19,"h":20.6,"l":18.71,"n":15855,"o":20.59,"t":"2025-08-12T04:00:00Z","v":972462,"vw":19.642064},{"c":19.72,"h":20.62,"l":19.46,"n":10205,"o":20.41,"t":"2025-08-13T04:00:00Z","v":589459,"vw":20.031576},{"c":19.18,"h":19.725,"l":19.05,"n":9696,"o":19.48,"t":"2025-08-14T04:00:00Z","v":493920,"vw":19.312112},{"c":19.02,"h":19.37,"l":18.76,"n":8171,"o":19.22,"t":"2025-08-15T04:00:00Z","v":852330,"vw":19.070323},{"c":19.12,"h":19.42,"l":18.64,"n":9920,"o":18.99,"t":"2025-08-18T04:00:00Z","v":586661,"vw":19.025263},{"c":19.34,"h":19.36,"l":18.76,"n":9822,"o":19.2,"t":"2025-08-19T04:00:00Z","v":654926,"vw":19.106387},{"c":19.5,"h":19.76,"l":18.98,"n":7299,"o":19.34,"t":"2025-08-20T04:00:00Z","v":325357,"vw":19.510296},{"c":19.97,"h":20.13,"l":19.26,"n":6496,"o":19.32,"t":"2025-08-21T04:00:00Z","v":311957,"vw":19.86743},{"c":20.13,"h":20.43,"l":19.64,"n":6638,"o":19.96,"t":"2025-08-22T04:00:00Z","v":299827,"vw":20.069077},{"c":19.65,"h":20.54,"l":19.65,"n":4837,"o":20.06,"t":"2025-08-25T04:00:00Z","v":216048,"vw":19.995764},{"c":19.77,"h":19.95,"l":19.56,"n":5643,"o":19.68,"t":"2025-08-26T04:00:00Z","v":262689,"vw":19.758808},{"c":19.64,"h":20.02,"l":19.33,"n":6486,"o":19.81,"t":"2025-08-27T04:00:00Z","v":408851,"vw":19.634268},{"c":19.11,"h":19.9862,"l":18.95,"n":8935,"o":19.69,"t":"2025-08-28T04:00:00Z","v":520851,"vw":19.202532},{"c":18.81,"h":19.16,"l":18.69,"n":7635,"o":19.11,"t":"2025-08-29T04:00:00Z","v":371324,"vw":18.842313},{"c":19.03,"h":19.11,"l":18.65,"n":6318,"o":18.65,"t":"2025-09-02T04:00:00Z","v":271232,"vw":18.942043},{"c":19.59,"h":19.79,"l":18.84,"n":7799,"o":18.84,"t":"2025-09-03T04:00:00Z","v":337665,"vw":19.520495},{"c":19.47,"h":19.9138,"l":19.34,"n":7523,"o":19.62,"t":"2025-09-04T04:00:00Z","v":305072,"vw":19.573477},{"c":19.38,"h":19.7065,"l":18.8,"n":5338,"o":19.62,"t":"2025-09-05T04:00:00Z","v":239659,"vw":19.223305},{"c":19.58,"h":19.89,"l":19.42,"n":7756,"o":19.47,"t":"2025-09-08T04:00:00Z","v":294723,"vw":19.623349},{"c":19.41,"h":19.66,"l":19.28,"n":5381,"o":19.57,"t":"2025-09-09T04:00:00Z","v":267285,"vw":19.468572},{"c":19,"h":19.562,"l":18.89,"n":5969,"o":19.38,"t":"2025-09-10T04:00:00Z","v":301433,"vw":19.027761},{"c":19.91,"h":19.955,"l":18.92,"n":7699,"o":19.01,"t":"2025-09-11T04:00:00Z","v":342345,"vw":19.634104},{"c":19.66,"h":20.035,"l":19.66,"n":5636,"o":19.97,"t":"2025-09-12T04:00:00Z","v":205327,"vw":19.813557},{"c":20.69,"h":20.85,"l":19.62,"n":12350,"o":19.67,"t":"2025-09-15T04:00:00Z","v":894112,"vw":20.49431},{"c":20.96,"h":21.18,"l":20.35,"n":7166,"o":20.77,"t":"2025-09-16T04:00:00Z","v":319526,"vw":20.851883},{"c":21.23,"h":21.8,"l":21.045,"n":8892,"o":21.13,"t":"2025-09-17T04:00:00Z","v":373143,"vw":21.330439},{"c":21.46,"h":21.8,"l":21.27,"n":10629,"o":21.36,"t":"2025-09-18T04:00:00Z","v":462895,"vw":21.452903},{"c":20.98,"h":21.96,"l":20.9,"n":7557,"o":21.67,"t":"2025-09-19T04:00:00Z","v":865390,"vw":21.118938},{"c":21.82,"h":21.915,"l":20.84,"n":5244,"o":20.95,"t":"2025-09-22T04:00:00Z","v":216406,"vw":21.614937},{"c":21.67,"h":21.8348,"l":21.44,"n":5307,"o":21.7,"t":"2025-09-23T04:00:00Z","v":295952,"vw":21.655867},{"c":22.21,"h":22.3,"l":21.63,"n":6455,"o":21.63,"t":"2025-09-24T04:00:00Z","v":326923,"vw":22.118745},{"c":22.46,"h":22.67,"l":22.06,"n":8242,"o":22.16,"t":"2025-09-25T04:00:00Z","v":313386,"vw":22.422498},{"c":22.92,"h":23.275,"l":22.4,"n":7267,"o":22.53,"t":"2025-09-26T04:00:00Z","v":266407,"vw":23.025181},{"c":23.24,"h":23.665,"l":22.99,"n":6766,"o":23,"t":"2025-09-29T04:00:00Z","v":243730,"vw":23.335358},{"c":23.5,"h":23.54,"l":22.98,"n":6244,"o":23.1,"t":"2025-09-30T04:00:00Z","v":435044,"vw":23.417202},{"c":23.08,"h":23.46,"l":22.6,"n":6165,"o":23.46,"t":"2025-10-01T04:00:00Z","v":264293,"vw":22.965984},{"c":22.92,"h":23.025,"l":22.3619,"n":5003,"o":22.95,"t":"2025-10-02T04:00:00Z","v":183933,"vw":22.781617},{"c":22.7,"h":23.085,"l":22.7,"n":4814,"o":23.02,"t":"2025-10-03T04:00:00Z","v":211974,"vw":22.779937},{"c":22.75,"h":23.155,"l":22.54,"n":5757,"o":22.78,"t":"2025-10-06T04:00:00Z","v":223654,"vw":22.842048},{"c":21.69,"h":22.64,"l":21.43,"n":6797,"o":22.64,"t":"2025-10-07T04:00:00Z","v":326720,"vw":21.847064},{"c":21.9,"h":22.0637,"l":21.675,"n":5389,"o":21.82,"t":"2025-10-08T04:00:00Z","v":201954,"vw":21.870601},{"c":21.51,"h":21.82,"l":21.49,"n":4547,"o":21.76,"t":"2025-10-09T04:00:00Z","v":159561,"vw":21.612659},{"c":21.29,"h":21.76,"l":21.15,"n":5258,"o":21.49,"t":"2025-10-10T04:00:00Z","v":196000,"vw":21.349553},{"c":21.15,"h":21.64,"l":20.81,"n":4716,"o":21.53,"t":"2025-10-13T04:00:00Z","v":251882,"vw":21.169576},{"c":21.81,"h":21.8911,"l":20.95,"n":5242,"o":20.95,"t":"2025-10-14T04:00:00Z","v":215165,"vw":21.632272},{"c":21.98,"h":22.47,"l":21.8,"n":4716,"o":21.99,"t":"2025-10-15T04:00:00Z","v":257061,"vw":22.115801},{"c":21.52,"h":22.19,"l":21.49,"n":5322,"o":21.96,"t":"2025-10-16T04:00:00Z","v":127572,"vw":21.67793},{"c":21.64,"h":21.9,"l":21.36,"n":4591,"o":21.36,"t":"2025-10-17T04:00:00Z","v":195394,"vw":21.570835},{"c":22.28,"h":22.3,"l":21.55,"n":4728,"o":21.68,"t":"2025-10-20T04:00:00Z","v":191877,"vw":22.150071},{"c":23.1,"h":23.16,"l":22.12,"n":3582,"o":22.28,"t":"2025-10-21T04:00:00Z","v":143002,"vw":22.838539},{"c":22.99,"h":23.42,"l":22.725,"n":4599,"o":23.24,"t":"2025-10-22T04:00:00Z","v":123486,"vw":22.963394},{"c":23.2,"h":23.545,"l":22.8253,"n":4235,"o":22.93,"t":"2025-10-23T04:00:00Z","v":172252,"vw":23.193384},{"c":23.15,"h":23.465,"l":23.09,"n":3780,"o":23.35,"t":"2025-10-24T04:00:00Z","v":138197,"vw":23.203021},{"c":22.76,"h":23.19,"l":22.66,"n":4469,"o":23.18,"t":"2025-10-27T04:00:00Z","v":162748,"vw":22.855175},{"c":22.5,"h":23.04,"l":22.275,"n":4828,"o":22.63,"t":"2025-10-28T04:00:00Z","v":326916,"vw":22.648835},{"c":21,"h":22.405,"l":20.73,"n":6397,"o":22.33,"t":"2025-10-29T04:00:00Z","v":277560,"vw":21.293252},{"c":20.95,"h":21.51,"l":20.83,"n":5292,"o":20.94,"t":"2025-10-30T04:00:00Z","v":212931,"vw":21.051154},{"c":19.42,"h":20.93,"l":19.155,"n":9012,"o":20.9,"t":"2025-10-31T04:00:00Z","v":417809,"vw":19.676243},{"c":18.54,"h":19.39,"l":18.12,"n":9545,"o":19.39,"t":"2025-11-03T05:00:00Z","v":433657,"vw":18.525369},{"c":18.55,"h":18.6,"l":17.93,"n":5878,"o":18.42,"t":"2025-11-04T05:00:00Z","v":311277,"vw":18.441745},{"c":17.8,"h":18.88,"l":17.53,"n":11593,"o":18.62,"t":"2025-11-05T05:00:00Z","v":635463,"vw":17.922253},{"c":17.81,"h":18.195,"l":17.29,"n":7772,"o":17.65,"t":"2025-11-06T05:00:00Z","v":332736,"vw":17.783246},{"c":17.8,"h":18.09,"l":17.6,"n":7568,"o":17.8,"t":"2025-11-07T05:00:00Z","v":409730,"vw":17.78882},{"c":20.08,"h":21.345,"l":18.885,"n":10316,"o":19.47,"t":"2025-11-10T05:00:00Z","v":557747,"vw":19.933379},{"c":20.79,"h":21.305,"l":20.16,"n":9298,"o":20.16,"t":"2025-11-11T05:00:00Z","v":440347,"vw":20.743513},{"c":21.16,"h":21.22,"l":20.64,"n":7285,"o":20.68,"t":"2025-11-12T05:00:00Z","v":328731,"vw":21.04753},{"c":20.81,"h":21.35,"l":20.6,"n":5733,"o":21.16,"t":"2025-11-13T05:00:00Z","v":190192,"vw":20.890721},{"c":20.86,"h":21.1675,"l":20.3601,"n":4490,"o":20.68,"t":"2025-11-14T05:00:00Z","v":206337,"vw":20.864045},{"c":20.15,"h":21.175,"l":20.15,"n":6194,"o":20.8,"t":"2025-11-17T05:00:00Z","v":373883,"vw":20.874562},{"c":20.77,"h":20.895,"l":19.88,"n":5073,"o":20.06,"t":"2025-11-18T05:00:00Z","v":199816,"vw":20.629824},{"c":21.52,"h":21.66,"l":20.65,"n":5860,"o":20.77,"t":"2025-11-19T05:00:00Z","v":266555,"vw":21.418342},{"c":19.82,"h":22.04,"l":19.8,"n":5809,"o":21.71,"t":"2025-11-20T05:00:00Z","v":343018,"vw":20.373681},{"c":20.4,"h":20.58,"l":19.39,"n":7306,"o":19.79,"t":"2025-11-21T05:00:00Z","v":324692,"vw":20.214139},{"c":19.91,"h":20.52,"l":19.76,"n":5845,"o":20.39,"t":"2025-11-24T05:00:00Z","v":304061,"vw":19.998214},{"c":20.5,"h":20.75,"l":19.24,"n":4198,"o":19.98,"t":"2025-11-25T05:00:00Z","v":230014,"vw":20.500447},{"c":20.51,"h":20.89,"l":20.39,"n":3088,"o":20.44,"t":"2025-11-26T05:00:00Z","v":147318,"vw":20.553814},{"c":20.58,"h":20.7463,"l":20.2521,"n":2030,"o":20.7463,"t":"2025-11-28T05:00:00Z","v":80562,"vw":20.557871},{"c":21.1,"h":21.43,"l":20.6,"n":3435,"o":20.82,"t":"2025-12-01T05:00:00Z","v":128914,"vw":21.088346},{"c":21.71,"h":21.83,"l":21.03,"n":4634,"o":21.22,"t":"2025-12-02T05:00:00Z","v":189562,"vw":21.612522},{"c":22.08,"h":22.29,"l":21.6,"n":4399,"o":21.75,"t":"2025-12-03T05:00:00Z","v":181169,"vw":22.064828},{"c":22.69,"h":22.71,"l":21.98,"n":3957,"o":22.2,"t":"2025-12-04T05:00:00Z","v":172840,"vw":22.556168},{"c":22.28,"h":22.69,"l":21.83,"n":4749,"o":22.69,"t":"2025-12-05T05:00:00Z","v":186704,"vw":22.226671},{"c":21.77,"h":22.39,"l":21.5175,"n":7503,"o":22.2,"t":"2025-12-08T05:00:00Z","v":308757,"vw":21.78065},{"c":21.84,"h":22.08,"l":21.35,"n":4323,"o":21.78,"t":"2025-12-09T05:00:00Z","v":211931,"vw":21.819212},{"c":22.36,"h":22.73,"l":21.725,"n":4111,"o":21.87,"t":"2025-12-10T05:00:00Z","v":162543,"vw":22.311508},{"c":22.15,"h":22.6,"l":22.09,"n":5644,"o":22.47,"t":"2025-12-11T05:00:00Z","v":240341,"vw":22.240212},{"c":22.02,"h":22.58,"l":21.938,"n":4103,"o":22.29,"t":"2025-12-12T05:00:00Z","v":180431,"vw":22.185515},{"c":22.84,"h":23.2,"l":22.22,"n":4608,"o":22.22,"t":"2025-12-15T05:00:00Z","v":226516,"vw":22.820744},{"c":23.21,"h":23.46,"l":22.52,"n":4827,"o":22.78,"t":"2025-12-16T05:00:00Z","v":217873,"vw":23.225117},{"c":23.33,"h":23.755,"l":23.04,"n":4942,"o":23.21,"t":"2025-12-17T05:00:00Z","v":195748,"vw":23.303352},{"c":23.95,"h":24.13,"l":23,"n":6856,"o":23.53,"t":"2025-12-18T05:00:00Z","v":256591,"vw":23.875016},{"c":23.84,"h":24.045,"l":23.61,"n":4488,"o":23.76,"t":"2025-12-19T05:00:00Z","v":263462,"vw":23.848304},{"c":24.27,"h":24.74,"l":23.77,"n":4506,"o":23.77,"t":"2025-12-22T05:00:00Z","v":201052,"vw":24.339767},{"c":24.37,"h":24.5,"l":24.195,"n":3594,"o":24.21,"t":"2025-12-23T05:00:00Z","v":235813,"vw":24.370991},{"c":24.78,"h":25.07,"l":24.455,"n":2550,"o":24.57,"t":"2025-12-24T05:00:00Z","v":102570,"vw":24.811579},{"c":24.83,"h":25.0099,"l":24.53,"n":3018,"o":24.72,"t":"2025-12-26T05:00:00Z","v":106043,"vw":24.807074},{"c":24.85,"h":24.89,"l":24.49,"n":3855,"o":24.74,"t":"2025-12-29T05:00:00Z","v":132505,"vw":24.747093},{"c":24.61,"h":25.05,"l":24.485,"n":3258,"o":24.78,"t":"2025-12-30T05:00:00Z","v":122216,"vw":24.71204},{"c":24.15,"h":24.73,"l":24.06,"n":3364,"o":24.61,"t":"2025-12-31T05:00:00Z","v":295789,"vw":24.185529},{"c":23.31,"h":24.6891,"l":23.19,"n":5563,"o":24.17,"t":"2026-01-02T05:00:00Z","v":230326,"vw":23.5663},{"c":24.55,"h":25.075,"l":22.88,"n":6574,"o":23.11,"t":"2026-01-05T05:00:00Z","v":432541,"vw":24.4566},{"c":24.87,"h":24.9,"l":24.225,"n":4793,"o":24.4,"t":"2026-01-06T05:00:00Z","v":184058,"vw":24.711547},{"c":24.96,"h":25.6499,"l":24.71,"n":3707,"o":24.97,"t":"2026-01-07T05:00:00Z","v":162428,"vw":24.927111},{"c":24.7,"h":25.2,"l":24.65,"n":4601,"o":24.89,"t":"2026-01-08T05:00:00Z","v":185674,"vw":24.795807},{"c":24.91,"h":25.36,"l":24.38,"n":4499,"o":24.7,"t":"2026-01-09T05:00:00Z","v":256956,"vw":24.804501},{"c":24.96,"h":25.48,"l":24.44,"n":4385,"o":24.7,"t":"2026-01-12T05:00:00Z","v":232610,"vw":24.99774},{"c":25.16,"h":25.6,"l":24.86,"n":6120,"o":25,"t":"2026-01-13T05:00:00Z","v":274490,"vw":25.257706},{"c":25.14,"h":25.2,"l":24.37,"n":5567,"o":25.16,"t":"2026-01-14T05:00:00Z","v":279790,"vw":24.831214},{"c":26.71,"h":26.75,"l":25.22,"n":8671,"o":25.24,"t":"2026-01-15T05:00:00Z","v":597404,"vw":26.428307},{"c":26.08,"h":26.95,"l":25.995,"n":6232,"o":26.69,"t":"2026-01-16T05:00:00Z","v":300709,"vw":26.1988},{"c":25.43,"h":26.42,"l":25.395,"n":7852,"o":25.78,"t":"2026-01-20T05:00:00Z","v":400282,"vw":25.586445},{"c":27.23,"h":27.3,"l":25.52,"n":8474,"o":25.63,"t":"2026-01-21T05:00:00Z","v":474740,"vw":26.793186},{"c":27.56,"h":28.22,"l":26.46,"n":7664,"o":27.4,"t":"2026-01-22T05:00:00Z","v":437650,"vw":27.628572},{"c":27.04,"h":27.58,"l":26.665,"n":3105,"o":27.39,"t":"2026-01-23T05:00:00Z","v":142912,"vw":27.042952},{"c":26.23,"h":27.14,"l":26.01,"n":4849,"o":26.98,"t":"2026-01-26T05:00:00Z","v":275608,"vw":26.262422},{"c":26.02,"h":26.7,"l":25.99,"n":3344,"o":26.59,"t":"2026-01-27T05:00:00Z","v":188607,"vw":26.154571},{"c":26.27,"h":26.67,"l":26,"n":3909,"o":26.27,"t":"2026-01-28T05:00:00Z","v":207815,"vw":26.238166},{"c":26.61,"h":26.735,"l":25.27,"n":5034,"o":26.5,"t":"2026-01-29T05:00:00Z","v":263997,"vw":26.270377},{"c":26.66,"h":27.045,"l":26.34,"n":4761,"o":26.34,"t":"2026-01-30T05:00:00Z","v":185111,"vw":26.720618},{"c":27.18,"h":27.775,"l":26.48,"n":6729,"o":26.49,"t":"2026-02-02T05:00:00Z","v":239528,"vw":27.33039},{"c":26.92,"h":27.27,"l":26.33,"n":4540,"o":27.04,"t":"2026-02-03T05:00:00Z","v":197811,"vw":26.796095},{"c":26.57,"h":27.45,"l":26.295,"n":5089,"o":27.1,"t":"2026-02-04T05:00:00Z","v":228680,"vw":26.646158},{"c":25.51,"h":26.725,"l":25.31,"n":7969,"o":26.6,"t":"2026-02-05T05:00:00Z","v":273326,"vw":25.656985},{"c":26.13,"h":26.79,"l":25.67,"n":6901,"o":25.82,"t":"2026-02-06T05:00:00Z","v":330963,"vw":26.090315},{"c":26.47,"h":26.66,"l":25.58,"n":4043,"o":26.28,"t":"2026-02-09T05:00:00Z","v":132437,"vw":26.299243},{"c":26.91,"h":27.26,"l":26.58,"n":6365,"o":26.58,"t":"2026-02-10T05:00:00Z","v":256025,"vw":26.974051},{"c":26.95,"h":27.63,"l":26.48,"n":11219,"o":27.01,"t":"2026-02-11T05:00:00Z","v":579740,"vw":27.151737},{"c":27.3,"h":27.69,"l":26.22,"n":9108,"o":27.24,"t":"2026-02-12T05:00:00Z","v":523547,"vw":27.179603},{"c":28.9,"h":30.21,"l":27.4,"n":15372,"o":27.4,"t":"2026-02-13T05:00:00Z","v":1044980,"vw":29.005178},{"c":30.13,"h":30.205,"l":28.32,"n":10311,"o":28.74,"t":"2026-02-17T05:00:00Z","v":818494,"vw":29.625303},{"c":29.84,"h":31.49,"l":29.73,"n":9406,"o":30.06,"t":"2026-02-18T05:00:00Z","v":534099,"vw":30.354488},{"c":31.11,"h":31.165,"l":29.42,"n":7769,"o":29.56,"t":"2026-02-19T05:00:00Z","v":455167,"vw":30.759618},{"c":29.99,"h":31.49,"l":29.425,"n":11971,"o":31.25,"t":"2026-02-20T05:00:00Z","v":639447,"vw":30.070425},{"c":33.04,"h":33.23,"l":29.86,"n":16590,"o":31,"t":"2026-02-23T05:00:00Z","v":1063808,"vw":32.488953},{"c":35.45,"h":36.42,"l":32.93,"n":17006,"o":32.93,"t":"2026-02-24T05:00:00Z","v":1157052,"vw":35.19935},{"c":34.675,"h":35.7358,"l":34.1,"n":14830,"o":35.45,"t":"2026-02-25T05:00:00Z","v":934999,"vw":34.604531},{"c":34.52,"h":35.35,"l":34.4,"n":12113,"o":34.68,"t":"2026-02-26T05:00:00Z","v":794188,"vw":34.849071},{"c":36.24,"h":36.51,"l":34.54,"n":12589,"o":34.69,"t":"2026-02-27T05:00:00Z","v":1059048,"vw":35.754234},{"c":36.83,"h":37.31,"l":35.3,"n":10392,"o":35.87,"t":"2026-03-02T05:00:00Z","v":551286,"vw":36.442916},{"c":37.02,"h":37.085,"l":35.2,"n":11319,"o":35.85,"t":"2026-03-03T05:00:00Z","v":607312,"vw":36.43744},{"c":35.95,"h":37.845,"l":35.78,"n":10997,"o":37,"t":"2026-03-04T05:00:00Z","v":701777,"vw":36.489896},{"c":35.94,"h":36.21,"l":34.42,"n":12671,"o":35.76,"t":"2026-03-05T05:00:00Z","v":655177,"vw":35.316151},{"c":35.84,"h":36.615,"l":34.11,"n":9440,"o":35.36,"t":"2026-03-06T05:00:00Z","v":436342,"vw":35.853682},{"c":36.22,"h":36.29,"l":34.47,"n":9792,"o":35.23,"t":"2026-03-09T04:00:00Z","v":603470,"vw":35.710267},{"c":36.32,"h":37.23,"l":35.67,"n":7352,"o":35.89,"t":"2026-03-10T04:00:00Z","v":330369,"vw":36.521526},{"c":36.86,"h":36.87,"l":34.73,"n":5595,"o":36.27,"t":"2026-03-11T04:00:00Z","v":211182,"vw":36.543271},{"c":37.28,"h":38.05,"l":35.96,"n":8211,"o":36.35,"t":"2026-03-12T04:00:00Z","v":398608,"vw":37.188101},{"c":37.61,"h":38.08,"l":37.0033,"n":7190,"o":37.65,"t":"2026-03-13T04:00:00Z","v":372567,"vw":37.549409},{"c":37.27,"h":38.2715,"l":37.2,"n":8318,"o":37.87,"t":"2026-03-16T04:00:00Z","v":428915,"vw":37.670964},{"c":39.51,"h":39.94,"l":37.27,"n":14005,"o":37.27,"t":"2026-03-17T04:00:00Z","v":889537,"vw":39.201185},{"c":38.64,"h":40.19,"l":38.59,"n":10918,"o":39.32,"t":"2026-03-18T04:00:00Z","v":912216,"vw":39.415751},{"c":38.3,"h":41.48,"l":36.6289,"n":15232,"o":38.66,"t":"2026-03-19T04:00:00Z","v":1015717,"vw":38.654969},{"c":37.42,"h":39.15,"l":37.2,"n":10674,"o":39.15,"t":"2026-03-20T04:00:00Z","v":710394,"vw":37.675302},{"c":39.58,"h":39.99,"l":37.97,"n":10209,"o":38.14,"t":"2026-03-23T04:00:00Z","v":481412,"vw":39.261898},{"c":40.84,"h":40.98,"l":38.44,"n":8389,"o":39.48,"t":"2026-03-24T04:00:00Z","v":410305,"vw":40.47012},{"c":41.61,"h":42.415,"l":41.06,"n":7936,"o":41.17,"t":"2026-03-25T04:00:00Z","v":517750,"vw":41.778348},{"c":40.85,"h":42.13,"l":40.8,"n":7663,"o":41.3,"t":"2026-03-26T04:00:00Z","v":264446,"vw":41.29113},{"c":40.91,"h":41.78,"l":40.15,"n":6681,"o":40.66,"t":"2026-03-27T04:00:00Z","v":395186,"vw":40.964508},{"c":40.19,"h":41.62,"l":39.81,"n":9040,"o":40.91,"t":"2026-03-30T04:00:00Z","v":546781,"vw":40.280427},{"c":40.68,"h":41.665,"l":40.03,"n":8225,"o":40.6,"t":"2026-03-31T04:00:00Z","v":548311,"vw":40.67392},{"c":41.95,"h":42.345,"l":40.49,"n":8096,"o":40.8,"t":"2026-04-01T04:00:00Z","v":525405,"vw":41.714608},{"c":41.74,"h":42.215,"l":41.34,"n":6943,"o":41.42,"t":"2026-04-02T04:00:00Z","v":218815,"vw":41.672024},{"c":42.64,"h":42.845,"l":41.6,"n":6582,"o":41.65,"t":"2026-04-06T04:00:00Z","v":264841,"vw":42.47847},{"c":41.41,"h":42.64,"l":41.11,"n":8463,"o":42.59,"t":"2026-04-07T04:00:00Z","v":397364,"vw":41.799731},{"c":40.42,"h":42.65,"l":40.04,"n":9834,"o":42.39,"t":"2026-04-08T04:00:00Z","v":489641,"vw":40.705247},{"c":40.24,"h":41.2,"l":40.15,"n":7838,"o":40.42,"t":"2026-04-09T04:00:00Z","v":394451,"vw":40.510055},{"c":40.86,"h":40.92,"l":39.19,"n":8799,"o":40.11,"t":"2026-04-10T04:00:00Z","v":419613,"vw":40.351927},{"c":39.89,"h":41.2,"l":39.525,"n":7457,"o":40.86,"t":"2026-04-13T04:00:00Z","v":309147,"vw":40.127573},{"c":39.84,"h":40.3,"l":39.09,"n":9559,"o":39.81,"t":"2026-04-14T04:00:00Z","v":406325,"vw":39.671892},{"c":40.13,"h":40.5,"l":39.42,"n":6925,"o":39.855,"t":"2026-04-15T04:00:00Z","v":314166,"vw":39.924571},{"c":41.32,"h":41.46,"l":39.46,"n":7351,"o":39.83,"t":"2026-04-16T04:00:00Z","v":397787,"vw":41.122403},{"c":41.95,"h":42.82,"l":41.11,"n":11544,"o":41.36,"t":"2026-04-17T04:00:00Z","v":699313,"vw":42.13046},{"c":41.14,"h":42.05,"l":40.89,"n":5906,"o":41.94,"t":"2026-04-20T04:00:00Z","v":235984,"vw":41.379414},{"c":40.16,"h":41.68,"l":39.2732,"n":9797,"o":41.28,"t":"2026-04-21T04:00:00Z","v":513181,"vw":40.31101},{"c":40.77,"h":40.8,"l":39.75,"n":4642,"o":40.34,"t":"2026-04-22T04:00:00Z","v":188208,"vw":40.536813},{"c":39.59,"h":41,"l":39.1,"n":7596,"o":40.65,"t":"2026-04-23T04:00:00Z","v":291918,"vw":39.627763},{"c":39.11,"h":40.395,"l":38.75,"n":7357,"o":39.53,"t":"2026-04-24T04:00:00Z","v":249962,"vw":39.220589},{"c":39.82,"h":39.86,"l":39.11,"n":5701,"o":39.11,"t":"2026-04-27T04:00:00Z","v":173702,"vw":39.677097},{"c":39.66,"h":41,"l":39.15,"n":7861,"o":39.96,"t":"2026-04-28T04:00:00Z","v":323501,"vw":39.89608},{"c":40.35,"h":40.69,"l":39.135,"n":7251,"o":39.43,"t":"2026-04-29T04:00:00Z","v":250641,"vw":40.065627},{"c":41.14,"h":41.91,"l":39.96,"n":7360,"o":39.96,"t":"2026-04-30T04:00:00Z","v":295959,"vw":41.039855},{"c":40.93,"h":42,"l":40.46,"n":6496,"o":41.33,"t":"2026-05-01T04:00:00Z","v":237416,"vw":40.983388},{"c":41.06,"h":41.39,"l":40,"n":7988,"o":40.71,"t":"2026-05-04T04:00:00Z","v":304416,"vw":40.928763},{"c":45.09,"h":45.22,"l":41.13,"n":17643,"o":41.13,"t":"2026-05-05T04:00:00Z","v":1405174,"vw":43.731828},{"c":45,"h":45.48,"l":43.725,"n":12911,"o":45.09,"t":"2026-05-06T04:00:00Z","v":598145,"vw":44.668362},{"c":44.1,"h":45.09,"l":43.0165,"n":10309,"o":44.84,"t":"2026-05-07T04:00:00Z","v":684723,"vw":43.815385},{"c":44.75,"h":45.45,"l":43.805,"n":12910,"o":44.6,"t":"2026-05-08T04:00:00Z","v":767356,"vw":44.561578},{"c":49.5,"h":51.645,"l":44.7,"n":15756,"o":44.7,"t":"2026-05-11T04:00:00Z","v":988523,"vw":48.912615},{"c":50.21,"h":50.685,"l":47.03,"n":16103,"o":49.79,"t":"2026-05-12T04:00:00Z","v":861319,"vw":49.448122},{"c":52.02,"h":53.5,"l":49.4269,"n":14689,"o":50.27,"t":"2026-05-13T04:00:00Z","v":880699,"vw":52.146748},{"c":50.99,"h":52.295,"l":50.2201,"n":10707,"o":52,"t":"2026-05-14T04:00:00Z","v":544786,"vw":51.071478},{"c":49.1,"h":50.12,"l":48.46,"n":11913,"o":50.1,"t":"2026-05-15T04:00:00Z","v":637392,"vw":49.16504},{"c":49.45,"h":50,"l":48.54,"n":9579,"o":49.1,"t":"2026-05-18T04:00:00Z","v":475051,"vw":49.335203},{"c":47.51,"h":50,"l":47.385,"n":11468,"o":48.85,"t":"2026-05-19T04:00:00Z","v":453394,"vw":47.956016},{"c":47.43,"h":47.925,"l":46.2101,"n":10631,"o":47.76,"t":"2026-05-20T04:00:00Z","v":588493,"vw":47.13278},{"c":46.84,"h":47.305,"l":45.85,"n":8474,"o":47.18,"t":"2026-05-21T04:00:00Z","v":430025,"vw":46.632041},{"c":48.4,"h":48.49,"l":46.25,"n":9585,"o":47.11,"t":"2026-05-22T04:00:00Z","v":585600,"vw":47.988236},{"c":48.95,"h":50.06,"l":47.74,"n":9304,"o":48.44,"t":"2026-05-26T04:00:00Z","v":372621,"vw":48.738733},{"c":48.1,"h":49.45,"l":47.26,"n":7472,"o":48.95,"t":"2026-05-27T04:00:00Z","v":363594,"vw":48.03268},{"c":47.58,"h":48.92,"l":47.435,"n":7511,"o":48.09,"t":"2026-05-28T04:00:00Z","v":326622,"vw":48.013483},{"c":46.32,"h":47.6,"l":46.11,"n":7492,"o":47.5,"t":"2026-05-29T04:00:00Z","v":789893,"vw":46.413009},{"c":49.39,"h":50,"l":46.5,"n":11979,"o":46.79,"t":"2026-06-01T04:00:00Z","v":612968,"vw":48.826283},{"c":49.06,"h":49.89,"l":48.34,"n":8539,"o":49.43,"t":"2026-06-02T04:00:00Z","v":373315,"vw":49.180202},{"c":50.07,"h":50.34,"l":48.94,"n":12647,"o":49.43,"t":"2026-06-03T04:00:00Z","v":716541,"vw":49.86894},{"c":50.6,"h":51.6499,"l":50.09,"n":7253,"o":50.09,"t":"2026-06-04T04:00:00Z","v":336821,"vw":50.867599},{"c":47.99,"h":50.98,"l":47.8,"n":11069,"o":50.6,"t":"2026-06-05T04:00:00Z","v":593394,"vw":48.802915},{"c":46.45,"h":49.3989,"l":46.31,"n":10193,"o":48,"t":"2026-06-08T04:00:00Z","v":480180,"vw":47.024693},{"c":46.38,"h":46.83,"l":44.1,"n":10610,"o":46.61,"t":"2026-06-09T04:00:00Z","v":604447,"vw":45.643046},{"c":47.43,"h":48.42,"l":45.9,"n":7398,"o":46.36,"t":"2026-06-10T04:00:00Z","v":576334,"vw":47.425299},{"c":47.61,"h":48.99,"l":47.11,"n":10604,"o":48.17,"t":"2026-06-11T04:00:00Z","v":628486,"vw":47.679262},{"c":46.15,"h":48.37,"l":45.94,"n":8179,"o":47.9,"t":"2026-06-12T04:00:00Z","v":471180,"vw":46.727534},{"c":44.8,"h":46.69,"l":43.88,"n":10989,"o":46.69,"t":"2026-06-15T04:00:00Z","v":620547,"vw":44.873999},{"c":45.91,"h":46.21,"l":43.49,"n":8376,"o":44.99,"t":"2026-06-16T04:00:00Z","v":466168,"vw":45.502645},{"c":46.5,"h":46.985,"l":45.44,"n":6090,"o":45.91,"t":"2026-06-17T04:00:00Z","v":272979,"vw":46.31765},{"c":48.43,"h":48.69,"l":45.15,"n":6609,"o":46.97,"t":"2026-06-18T04:00:00Z","v":665031,"vw":47.697816},{"c":49.33,"h":49.68,"l":47.82,"n":8276,"o":48.37,"t":"2026-06-22T04:00:00Z","v":370097,"vw":49.034145},{"c":47.11,"h":50.55,"l":47.1,"n":8509,"o":48.29,"t":"2026-06-23T04:00:00Z","v":377034,"vw":48.368651},{"c":47.85,"h":47.925,"l":46.75,"n":6499,"o":47.11,"t":"2026-06-24T04:00:00Z","v":324209,"vw":47.481094},{"c":48.99,"h":49.8,"l":47.85,"n":8953,"o":47.85,"t":"2026-06-25T04:00:00Z","v":378948,"vw":48.784907},{"c":49.89,"h":50.2,"l":48.5101,"n":12206,"o":48.82,"t":"2026-06-26T04:00:00Z","v":1350938,"vw":49.771365},{"c":49.31,"h":50.18,"l":48.24,"n":8387,"o":49.93,"t":"2026-06-29T04:00:00Z","v":338347,"vw":49.28242},{"c":49.9,"h":51.6,"l":47.8,"n":9207,"o":49.31,"t":"2026-06-30T04:00:00Z","v":503619,"vw":50.045323},{"c":52.61,"h":52.94,"l":49.6,"n":11877,"o":49.61,"t":"2026-07-01T04:00:00Z","v":590771,"vw":52.048572},{"c":52.33,"h":52.905,"l":51.295,"n":7376,"o":52.67,"t":"2026-07-02T04:00:00Z","v":338703,"vw":52.093824},{"c":54.11,"h":54.99,"l":52.27,"n":13045,"o":52.35,"t":"2026-07-06T04:00:00Z","v":618714,"vw":54.069592},{"c":55.68,"h":55.75,"l":52.98,"n":12499,"o":54.2,"t":"2026-07-07T04:00:00Z","v":657806,"vw":54.099563},{"c":54.14,"h":56.34,"l":53.25,"n":9881,"o":55.4,"t":"2026-07-08T04:00:00Z","v":503387,"vw":54.104523},{"c":54.68,"h":56.09,"l":54.04,"n":9395,"o":54.45,"t":"2026-07-09T04:00:00Z","v":409644,"vw":55.000534},{"c":54.24,"h":54.94,"l":52.57,"n":7214,"o":54.48,"t":"2026-07-10T04:00:00Z","v":276262,"vw":53.729791},{"c":53.87,"h":54.99,"l":53,"n":7742,"o":54,"t":"2026-07-13T04:00:00Z","v":368089,"vw":54.12853},{"c":53.51,"h":55.455,"l":53.011,"n":9906,"o":54.02,"t":"2026-07-14T04:00:00Z","v":325353,"vw":53.946524},{"c":44.52,"h":52.6,"l":44.18,"n":27708,"o":52.275,"t":"2026-07-15T04:00:00Z","v":1903664,"vw":47.122913},{"c":44.065,"h":46.98,"l":43.64,"n":16592,"o":44.51,"t":"2026-07-16T04:00:00Z","v":1093680,"vw":45.097169},{"c":42.95,"h":44.24,"l":41.73,"n":12235,"o":42.94,"t":"2026-07-17T04:00:00Z","v":810175,"vw":42.755022},{"c":41.08,"h":43.705,"l":40.94,"n":13546,"o":43,"t":"2026-07-20T04:00:00Z","v":688859,"vw":41.611858},{"c":40.95,"h":41.77,"l":39.73,"n":10568,"o":41.42,"t":"2026-07-21T04:00:00Z","v":621085,"vw":40.814124},{"c":39.99,"h":40.665,"l":38.5,"n":16097,"o":40.6,"t":"2026-07-22T04:00:00Z","v":1010560,"vw":39.675443},{"c":41.22,"h":41.4,"l":39,"n":10199,"o":39.46,"t":"2026-07-23T04:00:00Z","v":446838,"vw":40.853072},{"c":40.51,"h":42.4047,"l":40.4,"n":7266,"o":41.51,"t":"2026-07-24T04:00:00Z","v":317445,"vw":40.828815},{"c":40.6,"h":41.3765,"l":39.31,"n":6870,"o":40.52,"t":"2026-07-27T04:00:00Z","v":301129,"vw":40.682086},{"c":42.06,"h":42.1,"l":39.99,"n":7968,"o":41,"t":"2026-07-28T04:00:00Z","v":314108,"vw":41.454768},{"c":43.44,"h":44.11,"l":42.17,"n":9059,"o":42.17,"t":"2026-07-29T04:00:00Z","v":597946,"vw":43.351634},{"c":42.01,"h":44.07,"l":41.63,"n":9532,"o":43.2,"t":"2026-07-30T04:00:00Z","v":405596,"vw":42.195365},{"c":41.82,"h":42.65,"l":41.235,"n":7645,"o":42.29,"t":"2026-07-31T04:00:00Z","v":308644,"vw":41.914577},{"c":43.15,"h":43.46,"l":41.325,"n":7352,"o":41.47,"t":"2026-08-03T04:00:00Z","v":326021,"vw":42.840444},{"c":43.15,"h":44.345,"l":42.3301,"n":10354,"o":43.67,"t":"2026-08-04T04:00:00Z","v":532637,"vw":43.42129},{"c":43.02,"h":44.78,"l":42.98,"n":7709,"o":43.67,"t":"2026-08-05T04:00:00Z","v":352288,"vw":43.336378},{"c":39.33,"h":42.395,"l":36.36,"n":20153,"o":42.395,"t":"2026-08-06T04:00:00Z","v":1891185,"vw":39.119889},{"c":40.99,"h":42.87,"l":39.42,"n":19536,"o":39.53,"t":"2026-08-07T04:00:00Z","v":1209102,"vw":41.567686},{"c":30.77,"h":35.8,"l":30.51,"n":52339,"o":32.58,"t":"2026-08-10T04:00:00Z","v":4501315,"vw":32.336355},{"c":30.38,"h":31.715,"l":29.69,"n":27881,"o":30.7,"t":"2026-08-11T04:00:00Z","v":1549962,"vw":30.576494},{"c":29.8,"h":31.53,"l":29.51,"n":14914,"o":30.5,"t":"2026-08-12T04:00:00Z","v":1151617,"vw":30.164243},{"c":30.11,"h":30.895,"l":29.82,"n":16043,"o":30.02,"t":"2026-08-13T04:00:00Z","v":1495239,"vw":30.414556},{"c":29.94,"h":30.28,"l":28.475,"n":18304,"o":30,"t":"2026-08-14T04:00:00Z","v":1471583,"vw":29.457995},{"c":28.72,"h":29.95,"l":28.46,"n":18097,"o":29.76,"t":"2026-08-17T04:00:00Z","v":1354643,"vw":28.848121},{"c":27.75,"h":29.58,"l":27.66,"n":12067,"o":28.99,"t":"2026-08-18T04:00:00Z","v":932299,"vw":28.095577},{"c":26.3,"h":28.68,"l":26.2,"n":16276,"o":28.12,"t":"2026-08-19T04:00:00Z","v":1324793,"vw":26.680266},{"c":26.14,"h":27.5,"l":25.69,"n":16399,"o":26.3,"t":"2026-08-20T04:00:00Z","v":1077398,"vw":26.232803},{"c":25.72,"h":26.47,"l":25.25,"n":14651,"o":26.2,"t":"2026-08-21T04:00:00Z","v":1054997,"vw":25.914166},{"c":24.83,"h":26.12,"l":24.525,"n":12247,"o":25.68,"t":"2026-08-24T04:00:00Z","v":787113,"vw":25.039527},{"c":25.42,"h":25.83,"l":24.65,"n":12598,"o":25.07,"t":"2026-08-25T04:00:00Z","v":923054,"vw":25.236214},{"c":25.61,"h":26.345,"l":25.18,"n":13483,"o":25.28,"t":"2026-08-26T04:00:00Z","v":1035926,"vw":25.774171},{"c":25.37,"h":26.41,"l":25.31,"n":13034,"o":25.64,"t":"2026-08-27T04:00:00Z","v":983947,"vw":25.724349},{"c":25.43,"h":25.95,"l":24.46,"n":10986,"o":25.63,"t":"2026-08-28T04:00:00Z","v":731550,"vw":25.155359},{"c":25.16,"h":25.91,"l":24.86,"n":14461,"o":25.44,"t":"2026-08-31T04:00:00Z","v":1257576,"vw":25.192428},{"c":24.3,"h":26.23,"l":24.15,"n":17258,"o":25.21,"t":"2026-09-01T04:00:00Z","v":1476366,"vw":24.802565},{"c":24.76,"h":25.27,"l":24.32,"n":10312,"o":24.61,"t":"2026-09-02T04:00:00Z","v":712367,"vw":24.787198},{"c":25.48,"h":25.96,"l":24.38,"n":13224,"o":24.76,"t":"2026-09-03T04:00:00Z","v":1058905,"vw":25.435383},{"c":25.64,"h":25.71,"l":24.97,"n":9086,"o":25.1,"t":"2026-09-04T04:00:00Z","v":473119,"vw":25.539023},{"c":24.81,"h":26.26,"l":24.79,"n":10668,"o":25.28,"t":"2026-09-08T04:00:00Z","v":634316,"vw":25.254979},{"c":24.19,"h":24.77,"l":24.03,"n":11638,"o":24.69,"t":"2026-09-09T04:00:00Z","v":878253,"vw":24.278236},{"c":24.38,"h":24.885,"l":24.12,"n":10780,"o":24.2,"t":"2026-09-10T04:00:00Z","v":700907,"vw":24.359263},{"c":25.02,"h":25.62,"l":24.6,"n":13299,"o":24.73,"t":"2026-09-11T04:00:00Z","v":958460,"vw":25.145073},{"c":24.97,"h":25.92,"l":24.48,"n":10673,"o":25.02,"t":"2026-09-14T04:00:00Z","v":660879,"vw":24.935626},{"c":25.42,"h":25.54,"l":24.4,"n":9084,"o":24.85,"t":"2026-09-15T04:00:00Z","v":567427,"vw":25.234266},{"c":25.17,"h":26.0715,"l":24.73,"n":9632,"o":25.63,"t":"2026-09-16T04:00:00Z","v":637643,"vw":25.203723},{"c":25.4,"h":26.09,"l":25.32,"n":9062,"o":25.38,"t":"2026-09-17T04:00:00Z","v":559727,"vw":25.652841},{"c":25.37,"h":25.64,"l":24.9,"n":5958,"o":25.17,"t":"2026-09-18T04:00:00Z","v":702654,"vw":25.346938},{"c":25.18,"h":25.355,"l":23.78,"n":12186,"o":25.23,"t":"2026-09-21T04:00:00Z","v":937913,"vw":24.894869},{"c":24.22,"h":25.55,"l":24.06,"n":9486,"o":25.49,"t":"2026-09-22T04:00:00Z","v":625627,"vw":24.581534},{"c":24.09,"h":24.34,"l":23.61,"n":7221,"o":24.22,"t":"2026-09-23T04:00:00Z","v":567034,"vw":23.971181},{"c":23.88,"h":24.51,"l":23.74,"n":8457,"o":24,"t":"2026-09-24T04:00:00Z","v":618666,"vw":23.965905},{"c":22.46,"h":24.095,"l":21.92,"n":16315,"o":23.9,"t":"2026-09-25T04:00:00Z","v":1326008,"vw":22.288344},{"c":21.72,"h":22.88,"l":21.25,"n":12423,"o":22.49,"t":"2026-09-28T04:00:00Z","v":825966,"vw":21.800787},{"c":21.54,"h":22.13,"l":21.08,"n":12835,"o":21.51,"t":"2026-09-29T04:00:00Z","v":832783,"vw":21.573502},{"c":21.87,"h":22.16,"l":21.52,"n":11801,"o":21.73,"t":"2026-09-30T04:00:00Z","v":964535,"vw":21.857849},{"c":22.17,"h":22.57,"l":21.775,"n":8481,"o":22.2,"t":"2026-10-01T04:00:00Z","v":525668,"vw":22.26432},{"c":21.91,"h":22.91,"l":21.8,"n":11829,"o":22.33,"t":"2026-10-02T04:00:00Z","v":850350,"vw":22.105385},{"c":22.2,"h":22.59,"l":21.48,"n":8055,"o":22.19,"t":"2026-10-05T04:00:00Z","v":778487,"vw":22.190292},{"c":22.74,"h":22.79,"l":21.89,"n":6620,"o":22.11,"t":"2026-10-06T04:00:00Z","v":414537,"vw":22.526207},{"c":22.74,"h":23.19,"l":22.3,"n":6973,"o":22.5,"t":"2026-10-07T04:00:00Z","v":427304,"vw":22.815486},{"c":23.24,"h":23.38,"l":22.38,"n":7720,"o":22.61,"t":"2026-10-08T04:00:00Z","v":444322,"vw":23.091949},{"c":23.49,"h":23.68,"l":22.97,"n":10062,"o":23.33,"t":"2026-10-09T04:00:00Z","v":507183,"vw":23.370598},{"c":23.63,"h":24.33,"l":23.15,"n":11430,"o":23.67,"t":"2026-10-12T04:00:00Z","v":848310,"vw":23.694728},{"c":23.45,"h":23.98,"l":23.24,"n":8021,"o":23.69,"t":"2026-10-13T04:00:00Z","v":395188,"vw":23.531236},{"c":22.54,"h":23.15,"l":22.2,"n":7712,"o":23.1,"t":"2026-10-14T04:00:00Z","v":397510,"vw":22.515519},{"c":22.56,"h":23.16,"l":22.33,"n":7425,"o":22.74,"t":"2026-10-15T04:00:00Z","v":358931,"vw":22.641209},{"c":22.22,"h":22.695,"l":22.11,"n":7493,"o":22.56,"t":"2026-10-16T04:00:00Z","v":466329,"vw":22.300375},{"c":22.37,"h":22.51,"l":22.12,"n":7129,"o":22.34,"t":"2026-10-19T04:00:00Z","v":406676,"vw":22.333415},{"c":21.65,"h":22.94,"l":21.59,"n":8184,"o":22.45,"t":"2026-10-20T04:00:00Z","v":905252,"vw":21.960363},{"c":21.25,"h":21.73,"l":20.95,"n":11169,"o":21.5,"t":"2026-10-21T04:00:00Z","v":825657,"vw":21.271983},{"c":21.96,"h":22.055,"l":20.8,"n":10773,"o":21.2,"t":"2026-10-22T04:00:00Z","v":918422,"vw":21.723363}],"volatilityBars":[{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-21T11:00:00Z","v":200,"vw":25.2},{"c":23.8349,"h":25.23,"l":23.78,"n":485,"o":25.23,"t":"2026-09-21T13:30:00Z","v":45422,"vw":24.623266},{"c":24.22,"h":24.38,"l":24,"n":189,"o":24.03,"t":"2026-09-21T13:45:00Z","v":16681,"vw":24.200768},{"c":24.49,"h":24.58,"l":24.16,"n":552,"o":24.21,"t":"2026-09-21T14:00:00Z","v":40988,"vw":24.317295},{"c":24.615,"h":24.62,"l":24.405,"n":392,"o":24.485,"t":"2026-09-21T14:15:00Z","v":21990,"vw":24.488832},{"c":24.44,"h":24.62,"l":24.4,"n":474,"o":24.545,"t":"2026-09-21T14:30:00Z","v":37852,"vw":24.482246},{"c":24.52,"h":24.59,"l":24.4,"n":401,"o":24.435,"t":"2026-09-21T14:45:00Z","v":26962,"vw":24.497354},{"c":24.635,"h":24.74,"l":24.5,"n":260,"o":24.52,"t":"2026-09-21T15:00:00Z","v":11843,"vw":24.608836},{"c":24.54,"h":24.63,"l":24.42,"n":341,"o":24.59,"t":"2026-09-21T15:15:00Z","v":16456,"vw":24.513028},{"c":24.51,"h":24.54,"l":24.48,"n":283,"o":24.51,"t":"2026-09-21T15:30:00Z","v":8770,"vw":24.504863},{"c":24.54,"h":24.65,"l":24.47,"n":317,"o":24.51,"t":"2026-09-21T15:45:00Z","v":17978,"vw":24.518226},{"c":24.75,"h":24.83,"l":24.51,"n":663,"o":24.53,"t":"2026-09-21T16:00:00Z","v":42808,"vw":24.764909},{"c":24.885,"h":24.885,"l":24.69,"n":239,"o":24.78,"t":"2026-09-21T16:15:00Z","v":11599,"vw":24.772077},{"c":24.98,"h":25,"l":24.885,"n":159,"o":24.885,"t":"2026-09-21T16:30:00Z","v":9014,"vw":24.962403},{"c":24.83,"h":24.95,"l":24.83,"n":128,"o":24.94,"t":"2026-09-21T16:45:00Z","v":4530,"vw":24.887573},{"c":24.77,"h":24.86,"l":24.6901,"n":385,"o":24.82,"t":"2026-09-21T17:00:00Z","v":34073,"vw":24.795},{"c":24.455,"h":24.84,"l":24.45,"n":246,"o":24.82,"t":"2026-09-21T17:15:00Z","v":11560,"vw":24.648232},{"c":24.49,"h":24.54,"l":24.32,"n":371,"o":24.39,"t":"2026-09-21T17:30:00Z","v":11431,"vw":24.472937},{"c":24.45,"h":24.53,"l":24.45,"n":184,"o":24.5,"t":"2026-09-21T17:45:00Z","v":7116,"vw":24.479401},{"c":24.5006,"h":24.6,"l":24.39,"n":244,"o":24.4,"t":"2026-09-21T18:00:00Z","v":11361,"vw":24.477035},{"c":24.59,"h":24.62,"l":24.54,"n":164,"o":24.54,"t":"2026-09-21T18:15:00Z","v":4645,"vw":24.573911},{"c":24.71,"h":24.7868,"l":24.55,"n":416,"o":24.62,"t":"2026-09-21T18:30:00Z","v":17072,"vw":24.661359},{"c":24.78,"h":24.88,"l":24.65,"n":454,"o":24.65,"t":"2026-09-21T18:45:00Z","v":37485,"vw":24.794334},{"c":24.92,"h":24.975,"l":24.78,"n":329,"o":24.79,"t":"2026-09-21T19:00:00Z","v":22209,"vw":24.838232},{"c":25.24,"h":25.355,"l":24.91,"n":926,"o":24.95,"t":"2026-09-21T19:15:00Z","v":97427,"vw":25.149892},{"c":25.15,"h":25.28,"l":25.15,"n":486,"o":25.265,"t":"2026-09-21T19:30:00Z","v":36376,"vw":25.232821},{"c":25.18,"h":25.22,"l":25.09,"n":2130,"o":25.125,"t":"2026-09-21T19:45:00Z","v":218041,"vw":25.180155},{"c":25.18,"h":25.18,"l":25.18,"n":18,"o":25.18,"t":"2026-09-21T20:00:00Z","v":95468,"vw":25.18},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-22T12:15:00Z","v":100,"vw":25.5},{"c":25.32,"h":25.49,"l":25.04,"n":176,"o":25.49,"t":"2026-09-22T13:30:00Z","v":16787,"vw":25.336984},{"c":25.228,"h":25.37,"l":25.1,"n":408,"o":25.28,"t":"2026-09-22T13:45:00Z","v":38091,"vw":25.246202},{"c":25.265,"h":25.29,"l":25.228,"n":10,"o":25.228,"t":"2026-09-22T14:00:00Z","v":1008,"vw":25.26519},{"c":24.95,"h":25.55,"l":24.95,"n":372,"o":25.27,"t":"2026-09-22T14:15:00Z","v":27827,"vw":25.366962},{"c":24.73,"h":25.09,"l":24.73,"n":141,"o":25.07,"t":"2026-09-22T14:30:00Z","v":14684,"vw":24.875749},{"c":24.77,"h":24.905,"l":24.64,"n":299,"o":24.69,"t":"2026-09-22T14:45:00Z","v":27217,"vw":24.805988},{"c":24.995,"h":25.07,"l":24.82,"n":294,"o":24.82,"t":"2026-09-22T15:00:00Z","v":16871,"vw":24.926564},{"c":24.97,"h":25.01,"l":24.94,"n":434,"o":25.01,"t":"2026-09-22T15:15:00Z","v":32450,"vw":24.967416},{"c":24.84,"h":25.01,"l":24.84,"n":205,"o":25,"t":"2026-09-22T15:30:00Z","v":7548,"vw":24.91521},{"c":24.87,"h":24.875,"l":24.73,"n":143,"o":24.87,"t":"2026-09-22T15:45:00Z","v":9224,"vw":24.836013},{"c":24.58,"h":24.85,"l":24.47,"n":246,"o":24.85,"t":"2026-09-22T16:00:00Z","v":13246,"vw":24.674645},{"c":24.56,"h":24.6,"l":24.47,"n":137,"o":24.565,"t":"2026-09-22T16:15:00Z","v":5703,"vw":24.527595},{"c":24.525,"h":24.6,"l":24.52,"n":215,"o":24.56,"t":"2026-09-22T16:30:00Z","v":11448,"vw":24.555752},{"c":24.51,"h":24.56,"l":24.445,"n":377,"o":24.51,"t":"2026-09-22T16:45:00Z","v":17624,"vw":24.49327},{"c":24.405,"h":24.51,"l":24.405,"n":295,"o":24.51,"t":"2026-09-22T17:00:00Z","v":13624,"vw":24.462608},{"c":24.39,"h":24.48,"l":24.32,"n":370,"o":24.39,"t":"2026-09-22T17:15:00Z","v":19848,"vw":24.407443},{"c":24.53,"h":24.57,"l":24.36,"n":226,"o":24.38,"t":"2026-09-22T17:30:00Z","v":10959,"vw":24.450801},{"c":24.655,"h":24.66,"l":24.4975,"n":222,"o":24.53,"t":"2026-09-22T17:45:00Z","v":10237,"vw":24.554634},{"c":24.39,"h":24.64,"l":24.33,"n":317,"o":24.62,"t":"2026-09-22T18:00:00Z","v":18272,"vw":24.48545},{"c":24.26,"h":24.45,"l":24.26,"n":255,"o":24.37,"t":"2026-09-22T18:15:00Z","v":13824,"vw":24.345313},{"c":24.06,"h":24.26,"l":24.06,"n":346,"o":24.26,"t":"2026-09-22T18:30:00Z","v":17035,"vw":24.185704},{"c":24.11,"h":24.13,"l":24.07,"n":297,"o":24.08,"t":"2026-09-22T18:45:00Z","v":13986,"vw":24.104005},{"c":24.28,"h":24.28,"l":24.1,"n":365,"o":24.12,"t":"2026-09-22T19:00:00Z","v":25373,"vw":24.15829},{"c":24.39,"h":24.47,"l":24.255,"n":337,"o":24.28,"t":"2026-09-22T19:15:00Z","v":22149,"vw":24.36128},{"c":24.295,"h":24.445,"l":24.295,"n":701,"o":24.36,"t":"2026-09-22T19:30:00Z","v":41304,"vw":24.374604},{"c":24.23,"h":24.33,"l":24.1,"n":1444,"o":24.295,"t":"2026-09-22T19:45:00Z","v":81913,"vw":24.222177},{"c":24.22,"h":24.22,"l":24.22,"n":14,"o":24.22,"t":"2026-09-22T20:00:00Z","v":67570,"vw":24.22},{"c":23.675,"h":24.22,"l":23.64,"n":440,"o":24.22,"t":"2026-09-23T13:30:00Z","v":49402,"vw":23.822597},{"c":23.985,"h":24.02,"l":23.705,"n":153,"o":23.84,"t":"2026-09-23T13:45:00Z","v":13543,"vw":23.88976},{"c":23.9,"h":24.27,"l":23.89,"n":396,"o":23.985,"t":"2026-09-23T14:00:00Z","v":43090,"vw":24.08326},{"c":23.61,"h":24.07,"l":23.61,"n":465,"o":23.95,"t":"2026-09-23T14:15:00Z","v":60372,"vw":23.830987},{"c":23.74,"h":23.78,"l":23.63,"n":225,"o":23.63,"t":"2026-09-23T14:30:00Z","v":10517,"vw":23.695239},{"c":23.8,"h":23.88,"l":23.69,"n":169,"o":23.74,"t":"2026-09-23T14:45:00Z","v":10545,"vw":23.809845},{"c":23.795,"h":23.88,"l":23.7,"n":211,"o":23.8,"t":"2026-09-23T15:00:00Z","v":8233,"vw":23.775054},{"c":23.83,"h":23.85,"l":23.75,"n":186,"o":23.8,"t":"2026-09-23T15:15:00Z","v":8250,"vw":23.81066},{"c":23.7,"h":23.84,"l":23.7,"n":145,"o":23.78,"t":"2026-09-23T15:30:00Z","v":5927,"vw":23.7821},{"c":23.755,"h":23.78,"l":23.7,"n":110,"o":23.74,"t":"2026-09-23T15:45:00Z","v":4801,"vw":23.746016},{"c":23.67,"h":23.775,"l":23.655,"n":269,"o":23.75,"t":"2026-09-23T16:00:00Z","v":13010,"vw":23.721591},{"c":23.825,"h":23.825,"l":23.67,"n":168,"o":23.67,"t":"2026-09-23T16:15:00Z","v":8036,"vw":23.735303},{"c":23.955,"h":24.02,"l":23.8574,"n":97,"o":23.88,"t":"2026-09-23T16:30:00Z","v":7664,"vw":23.910094},{"c":23.895,"h":23.99,"l":23.86,"n":237,"o":23.95,"t":"2026-09-23T16:45:00Z","v":12076,"vw":23.913983},{"c":23.95,"h":23.97,"l":23.8,"n":216,"o":23.87,"t":"2026-09-23T17:00:00Z","v":10098,"vw":23.903812},{"c":23.84,"h":24,"l":23.84,"n":175,"o":23.97,"t":"2026-09-23T17:15:00Z","v":8142,"vw":23.935713},{"c":23.82,"h":23.88,"l":23.795,"n":182,"o":23.84,"t":"2026-09-23T17:30:00Z","v":6748,"vw":23.832552},{"c":24.08,"h":24.14,"l":23.82,"n":162,"o":23.82,"t":"2026-09-23T17:45:00Z","v":29321,"vw":23.930596},{"c":24.18,"h":24.18,"l":24.02,"n":121,"o":24.02,"t":"2026-09-23T18:00:00Z","v":4047,"vw":24.113917},{"c":24.12,"h":24.34,"l":24.12,"n":154,"o":24.22,"t":"2026-09-23T18:15:00Z","v":19085,"vw":24.299189},{"c":24.02,"h":24.12,"l":24.02,"n":65,"o":24.11,"t":"2026-09-23T18:30:00Z","v":1949,"vw":24.07527},{"c":24.115,"h":24.12,"l":24,"n":144,"o":24.01,"t":"2026-09-23T18:45:00Z","v":6558,"vw":24.070416},{"c":24.08,"h":24.14,"l":24.06,"n":133,"o":24.09,"t":"2026-09-23T19:00:00Z","v":7795,"vw":24.099836},{"c":24.045,"h":24.11,"l":24.04,"n":290,"o":24.11,"t":"2026-09-23T19:15:00Z","v":17903,"vw":24.066842},{"c":24.04,"h":24.15,"l":24.04,"n":340,"o":24.06,"t":"2026-09-23T19:30:00Z","v":45663,"vw":24.064766},{"c":24.07,"h":24.17,"l":24,"n":1227,"o":24.02,"t":"2026-09-23T19:45:00Z","v":71636,"vw":24.085993},{"c":24.09,"h":24.09,"l":24.09,"n":17,"o":24.09,"t":"2026-09-23T20:00:00Z","v":59934,"vw":24.09},{"c":24.085,"h":24.085,"l":23.885,"n":58,"o":24,"t":"2026-09-24T13:30:00Z","v":5447,"vw":23.999287},{"c":24.43,"h":24.51,"l":23.95,"n":192,"o":23.97,"t":"2026-09-24T13:45:00Z","v":17323,"vw":24.269567},{"c":24.2,"h":24.44,"l":24.09,"n":191,"o":24.37,"t":"2026-09-24T14:00:00Z","v":10826,"vw":24.29502},{"c":24.08,"h":24.14,"l":24.02,"n":78,"o":24.09,"t":"2026-09-24T14:15:00Z","v":2113,"vw":24.080769},{"c":24.07,"h":24.13,"l":24.05,"n":144,"o":24.11,"t":"2026-09-24T14:30:00Z","v":3985,"vw":24.074551},{"c":24.32,"h":24.465,"l":24.07,"n":236,"o":24.07,"t":"2026-09-24T14:45:00Z","v":25006,"vw":24.263503},{"c":24.34,"h":24.36,"l":24.14,"n":329,"o":24.32,"t":"2026-09-24T15:00:00Z","v":22700,"vw":24.275248},{"c":24.13,"h":24.3,"l":24.13,"n":141,"o":24.28,"t":"2026-09-24T15:15:00Z","v":5429,"vw":24.234566},{"c":24.075,"h":24.165,"l":24.05,"n":168,"o":24.13,"t":"2026-09-24T15:30:00Z","v":7609,"vw":24.08955},{"c":23.93,"h":24.03,"l":23.91,"n":211,"o":24.03,"t":"2026-09-24T15:45:00Z","v":7409,"vw":23.96681},{"c":23.98,"h":24.02,"l":23.9,"n":166,"o":23.93,"t":"2026-09-24T16:00:00Z","v":9233,"vw":23.962117},{"c":24.065,"h":24.23,"l":24.01,"n":323,"o":24.04,"t":"2026-09-24T16:15:00Z","v":9967,"vw":24.109777},{"c":24.04,"h":24.08,"l":23.95,"n":198,"o":24.005,"t":"2026-09-24T16:30:00Z","v":11382,"vw":24.032408},{"c":23.96,"h":24.04,"l":23.94,"n":146,"o":24.04,"t":"2026-09-24T16:45:00Z","v":3955,"vw":23.984545},{"c":24,"h":24.1,"l":23.95,"n":260,"o":23.95,"t":"2026-09-24T17:00:00Z","v":9868,"vw":24.060777},{"c":23.9,"h":24.1,"l":23.9,"n":145,"o":24.03,"t":"2026-09-24T17:15:00Z","v":15358,"vw":23.988074},{"c":23.91,"h":23.96,"l":23.9,"n":100,"o":23.91,"t":"2026-09-24T17:30:00Z","v":2549,"vw":23.923347},{"c":24.01,"h":24.04,"l":23.91,"n":68,"o":23.91,"t":"2026-09-24T17:45:00Z","v":2253,"vw":24.012973},{"c":23.91,"h":24.05,"l":23.91,"n":134,"o":24.05,"t":"2026-09-24T18:00:00Z","v":7434,"vw":23.972113},{"c":23.975,"h":23.99,"l":23.86,"n":254,"o":23.92,"t":"2026-09-24T18:15:00Z","v":10387,"vw":23.916291},{"c":23.93,"h":23.99,"l":23.89,"n":256,"o":23.94,"t":"2026-09-24T18:30:00Z","v":10446,"vw":23.940059},{"c":23.93,"h":23.94,"l":23.85,"n":367,"o":23.9,"t":"2026-09-24T18:45:00Z","v":14508,"vw":23.890836},{"c":23.82,"h":23.89,"l":23.78,"n":380,"o":23.89,"t":"2026-09-24T19:00:00Z","v":14682,"vw":23.827293},{"c":23.76,"h":23.84,"l":23.74,"n":364,"o":23.82,"t":"2026-09-24T19:15:00Z","v":14864,"vw":23.774655},{"c":23.97,"h":24.08,"l":23.75,"n":869,"o":23.76,"t":"2026-09-24T19:30:00Z","v":66006,"vw":23.963655},{"c":23.88,"h":24.005,"l":23.83,"n":1779,"o":23.97,"t":"2026-09-24T19:45:00Z","v":103551,"vw":23.888786},{"c":23.88,"h":23.88,"l":23.88,"n":15,"o":23.88,"t":"2026-09-24T20:00:00Z","v":175888,"vw":23.88},{"c":23.7,"h":24.095,"l":23.67,"n":74,"o":23.9,"t":"2026-09-25T13:30:00Z","v":9417,"vw":23.875203},{"c":23.46,"h":23.77,"l":23.46,"n":119,"o":23.67,"t":"2026-09-25T13:45:00Z","v":4659,"vw":23.603315},{"c":23.445,"h":23.48,"l":23.11,"n":260,"o":23.44,"t":"2026-09-25T14:00:00Z","v":11384,"vw":23.372219},{"c":23.36,"h":23.44,"l":23.33,"n":241,"o":23.44,"t":"2026-09-25T14:15:00Z","v":12582,"vw":23.402286},{"c":23.19,"h":23.42,"l":23.175,"n":202,"o":23.42,"t":"2026-09-25T14:30:00Z","v":10576,"vw":23.307964},{"c":22.76,"h":23.26,"l":22.76,"n":532,"o":23.255,"t":"2026-09-25T14:45:00Z","v":23516,"vw":23.023646},{"c":22.745,"h":22.83,"l":22.68,"n":353,"o":22.76,"t":"2026-09-25T15:00:00Z","v":15171,"vw":22.754444},{"c":22.84,"h":22.84,"l":22.69,"n":259,"o":22.71,"t":"2026-09-25T15:15:00Z","v":10914,"vw":22.776959},{"c":22.775,"h":22.89,"l":22.74,"n":329,"o":22.84,"t":"2026-09-25T15:30:00Z","v":12746,"vw":22.815354},{"c":22.69,"h":22.775,"l":22.6,"n":540,"o":22.775,"t":"2026-09-25T15:45:00Z","v":22804,"vw":22.665514},{"c":22.38,"h":22.73,"l":22.33,"n":1028,"o":22.73,"t":"2026-09-25T16:00:00Z","v":110840,"vw":22.549832},{"c":22.4,"h":22.47,"l":22.381,"n":210,"o":22.381,"t":"2026-09-25T16:15:00Z","v":6873,"vw":22.4169},{"c":22.39,"h":22.49,"l":22.29,"n":459,"o":22.4,"t":"2026-09-25T16:30:00Z","v":26585,"vw":22.358988},{"c":22.12,"h":22.37,"l":22.11,"n":243,"o":22.37,"t":"2026-09-25T16:45:00Z","v":14489,"vw":22.223728},{"c":22.16,"h":22.19,"l":22.11,"n":173,"o":22.16,"t":"2026-09-25T17:00:00Z","v":8150,"vw":22.149369},{"c":22.055,"h":22.22,"l":21.94,"n":700,"o":22.16,"t":"2026-09-25T17:15:00Z","v":110768,"vw":22.044627},{"c":22.22,"h":22.28,"l":21.92,"n":865,"o":22.06,"t":"2026-09-25T17:30:00Z","v":96115,"vw":22.074687},{"c":22.08,"h":22.125,"l":22.06,"n":266,"o":22.06,"t":"2026-09-25T17:45:00Z","v":11549,"vw":22.075376},{"c":22,"h":22.08,"l":21.95,"n":536,"o":22.075,"t":"2026-09-25T18:00:00Z","v":47771,"vw":22.008521},{"c":21.98,"h":22.05,"l":21.97,"n":572,"o":21.97,"t":"2026-09-25T18:15:00Z","v":37214,"vw":21.999376},{"c":21.94,"h":22.02,"l":21.92,"n":558,"o":22,"t":"2026-09-25T18:30:00Z","v":44586,"vw":21.975948},{"c":22.04,"h":22.125,"l":21.95,"n":894,"o":21.96,"t":"2026-09-25T18:45:00Z","v":69272,"vw":22.039344},{"c":22.04,"h":22.09,"l":21.93,"n":1238,"o":22.05,"t":"2026-09-25T19:00:00Z","v":94257,"vw":22.021146},{"c":22.095,"h":22.14,"l":21.97,"n":827,"o":22.03,"t":"2026-09-25T19:15:00Z","v":85408,"vw":22.020436},{"c":22.27,"h":22.39,"l":22.06,"n":1414,"o":22.095,"t":"2026-09-25T19:30:00Z","v":103633,"vw":22.221759},{"c":22.45,"h":22.62,"l":22.21,"n":2812,"o":22.28,"t":"2026-09-25T19:45:00Z","v":180067,"vw":22.419546},{"c":22.7,"h":22.7,"l":22.46,"n":12,"o":22.46,"t":"2026-09-25T20:00:00Z","v":98994,"vw":22.460742},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-25T23:45:00Z","v":338,"vw":22.5},{"c":22.28,"h":22.88,"l":21.81,"n":217,"o":22.49,"t":"2026-09-28T13:30:00Z","v":30512,"vw":22.41197},{"c":21.845,"h":22.09,"l":21.25,"n":830,"o":22.09,"t":"2026-09-28T13:45:00Z","v":135466,"vw":21.597415},{"c":22.1,"h":22.13,"l":21.89,"n":157,"o":21.89,"t":"2026-09-28T14:00:00Z","v":8559,"vw":22.019886},{"c":22.06,"h":22.2199,"l":22.01,"n":346,"o":22.155,"t":"2026-09-28T14:15:00Z","v":17261,"vw":22.085145},{"c":21.89,"h":22.1,"l":21.89,"n":343,"o":22.08,"t":"2026-09-28T14:30:00Z","v":12706,"vw":22.022549},{"c":22.045,"h":22.095,"l":21.88,"n":402,"o":21.89,"t":"2026-09-28T14:45:00Z","v":19151,"vw":21.944695},{"c":22.005,"h":22.005,"l":21.925,"n":223,"o":22,"t":"2026-09-28T15:00:00Z","v":13388,"vw":21.957979},{"c":21.9,"h":22.005,"l":21.9,"n":534,"o":22.005,"t":"2026-09-28T15:15:00Z","v":25257,"vw":21.948441},{"c":21.87,"h":21.96,"l":21.86,"n":336,"o":21.915,"t":"2026-09-28T15:30:00Z","v":18162,"vw":21.900651},{"c":21.91,"h":21.92,"l":21.83,"n":411,"o":21.88,"t":"2026-09-28T15:45:00Z","v":24325,"vw":21.880181},{"c":21.825,"h":21.86,"l":21.78,"n":311,"o":21.86,"t":"2026-09-28T16:00:00Z","v":14171,"vw":21.818117},{"c":21.94,"h":21.94,"l":21.83,"n":234,"o":21.83,"t":"2026-09-28T16:15:00Z","v":10778,"vw":21.88897},{"c":21.88,"h":21.92,"l":21.815,"n":274,"o":21.92,"t":"2026-09-28T16:30:00Z","v":16184,"vw":21.867101},{"c":21.895,"h":21.93,"l":21.89,"n":290,"o":21.89,"t":"2026-09-28T16:45:00Z","v":14557,"vw":21.906673},{"c":21.91,"h":21.95,"l":21.85,"n":292,"o":21.87,"t":"2026-09-28T17:00:00Z","v":13431,"vw":21.902912},{"c":21.82,"h":21.87,"l":21.82,"n":158,"o":21.87,"t":"2026-09-28T17:15:00Z","v":6775,"vw":21.850418},{"c":21.79,"h":21.8,"l":21.755,"n":130,"o":21.79,"t":"2026-09-28T17:30:00Z","v":6338,"vw":21.775464},{"c":21.76,"h":21.81,"l":21.76,"n":173,"o":21.81,"t":"2026-09-28T17:45:00Z","v":9204,"vw":21.795321},{"c":21.67,"h":21.77,"l":21.65,"n":343,"o":21.755,"t":"2026-09-28T18:00:00Z","v":17487,"vw":21.694329},{"c":21.76,"h":21.785,"l":21.66,"n":245,"o":21.66,"t":"2026-09-28T18:15:00Z","v":10419,"vw":21.717224},{"c":21.6,"h":21.71,"l":21.53,"n":446,"o":21.71,"t":"2026-09-28T18:30:00Z","v":31492,"vw":21.602444},{"c":22.02,"h":22.02,"l":21.62,"n":602,"o":21.62,"t":"2026-09-28T18:45:00Z","v":31537,"vw":21.875958},{"c":21.87,"h":22.01,"l":21.805,"n":498,"o":21.98,"t":"2026-09-28T19:00:00Z","v":21923,"vw":21.896805},{"c":21.89,"h":22,"l":21.88,"n":451,"o":21.88,"t":"2026-09-28T19:15:00Z","v":20933,"vw":21.939921},{"c":21.86,"h":21.96,"l":21.785,"n":824,"o":21.89,"t":"2026-09-28T19:30:00Z","v":40867,"vw":21.88133},{"c":21.73,"h":21.885,"l":21.69,"n":1999,"o":21.85,"t":"2026-09-28T19:45:00Z","v":136054,"vw":21.767062},{"c":21.72,"h":21.72,"l":21.72,"n":17,"o":21.72,"t":"2026-09-28T20:00:00Z","v":79999,"vw":21.72},{"c":21.43,"h":21.51,"l":21.43,"n":60,"o":21.51,"t":"2026-09-29T13:30:00Z","v":9021,"vw":21.50134},{"c":21.94,"h":21.94,"l":21.61,"n":194,"o":21.64,"t":"2026-09-29T13:45:00Z","v":12147,"vw":21.703406},{"c":21.93,"h":22.04,"l":21.85,"n":448,"o":21.97,"t":"2026-09-29T14:00:00Z","v":41447,"vw":21.973149},{"c":22,"h":22.09,"l":21.855,"n":132,"o":21.99,"t":"2026-09-29T14:15:00Z","v":8911,"vw":21.944201},{"c":22.07,"h":22.08,"l":21.985,"n":88,"o":21.995,"t":"2026-09-29T14:30:00Z","v":4136,"vw":22.052539},{"c":22.08,"h":22.13,"l":21.97,"n":114,"o":22.06,"t":"2026-09-29T14:45:00Z","v":5744,"vw":22.079058},{"c":21.975,"h":22.05,"l":21.97,"n":246,"o":22.05,"t":"2026-09-29T15:00:00Z","v":13806,"vw":21.998309},{"c":21.95,"h":21.98,"l":21.9,"n":279,"o":21.975,"t":"2026-09-29T15:15:00Z","v":9956,"vw":21.943617},{"c":21.6901,"h":21.955,"l":21.6901,"n":269,"o":21.95,"t":"2026-09-29T15:30:00Z","v":15761,"vw":21.907813},{"c":21.71,"h":21.74,"l":21.68,"n":182,"o":21.7,"t":"2026-09-29T15:45:00Z","v":8953,"vw":21.712786},{"c":21.72,"h":21.78,"l":21.66,"n":438,"o":21.69,"t":"2026-09-29T16:00:00Z","v":19003,"vw":21.704716},{"c":21.63,"h":21.76,"l":21.63,"n":260,"o":21.76,"t":"2026-09-29T16:15:00Z","v":18429,"vw":21.697422},{"c":21.53,"h":21.7,"l":21.53,"n":678,"o":21.64,"t":"2026-09-29T16:30:00Z","v":53676,"vw":21.599715},{"c":21.52,"h":21.55,"l":21.45,"n":172,"o":21.51,"t":"2026-09-29T16:45:00Z","v":6303,"vw":21.496282},{"c":21.42,"h":21.54,"l":21.42,"n":277,"o":21.52,"t":"2026-09-29T17:00:00Z","v":15842,"vw":21.483279},{"c":21.34,"h":21.43,"l":21.31,"n":361,"o":21.43,"t":"2026-09-29T17:15:00Z","v":16276,"vw":21.356742},{"c":21.37,"h":21.44,"l":21.325,"n":329,"o":21.325,"t":"2026-09-29T17:30:00Z","v":15308,"vw":21.381299},{"c":21.35,"h":21.43,"l":21.35,"n":358,"o":21.39,"t":"2026-09-29T17:45:00Z","v":16014,"vw":21.382844},{"c":21.32,"h":21.51,"l":21.29,"n":497,"o":21.355,"t":"2026-09-29T18:00:00Z","v":21218,"vw":21.387081},{"c":21.08,"h":21.33,"l":21.08,"n":486,"o":21.32,"t":"2026-09-29T18:15:00Z","v":21576,"vw":21.221379},{"c":21.33,"h":21.37,"l":21.09,"n":613,"o":21.09,"t":"2026-09-29T18:30:00Z","v":37619,"vw":21.203672},{"c":21.38,"h":21.4,"l":21.3,"n":351,"o":21.3698,"t":"2026-09-29T18:45:00Z","v":25958,"vw":21.354265},{"c":21.38,"h":21.42,"l":21.33,"n":448,"o":21.4,"t":"2026-09-29T19:00:00Z","v":36500,"vw":21.367253},{"c":21.5175,"h":21.56,"l":21.36,"n":625,"o":21.39,"t":"2026-09-29T19:15:00Z","v":45462,"vw":21.457955},{"c":21.565,"h":21.68,"l":21.49,"n":1231,"o":21.515,"t":"2026-09-29T19:30:00Z","v":82843,"vw":21.596385},{"c":21.54,"h":21.755,"l":21.53,"n":2650,"o":21.575,"t":"2026-09-29T19:45:00Z","v":179238,"vw":21.615327},{"c":21.54,"h":21.54,"l":21.54,"n":14,"o":21.54,"t":"2026-09-29T20:00:00Z","v":76712,"vw":21.54},{"c":21.72,"h":21.74,"l":21.54,"n":145,"o":21.73,"t":"2026-09-30T13:30:00Z","v":11055,"vw":21.662977},{"c":21.93,"h":21.93,"l":21.66,"n":366,"o":21.86,"t":"2026-09-30T13:45:00Z","v":22473,"vw":21.82015},{"c":21.98,"h":22.05,"l":21.875,"n":163,"o":21.94,"t":"2026-09-30T14:00:00Z","v":8180,"vw":21.967324},{"c":21.66,"h":21.98,"l":21.62,"n":323,"o":21.98,"t":"2026-09-30T14:15:00Z","v":39460,"vw":21.896376},{"c":21.845,"h":21.845,"l":21.6075,"n":129,"o":21.6075,"t":"2026-09-30T14:30:00Z","v":5459,"vw":21.738431},{"c":21.88,"h":21.92,"l":21.765,"n":363,"o":21.81,"t":"2026-09-30T14:45:00Z","v":24612,"vw":21.849162},{"c":21.72,"h":21.84,"l":21.7,"n":472,"o":21.84,"t":"2026-09-30T15:00:00Z","v":18332,"vw":21.758698},{"c":21.62,"h":21.715,"l":21.52,"n":408,"o":21.715,"t":"2026-09-30T15:15:00Z","v":12832,"vw":21.607542},{"c":21.72,"h":21.73,"l":21.62,"n":160,"o":21.62,"t":"2026-09-30T15:30:00Z","v":5268,"vw":21.668288},{"c":21.62,"h":21.78,"l":21.62,"n":694,"o":21.72,"t":"2026-09-30T15:45:00Z","v":47161,"vw":21.722194},{"c":21.79,"h":21.8,"l":21.65,"n":248,"o":21.66,"t":"2026-09-30T16:00:00Z","v":25507,"vw":21.670041},{"c":21.775,"h":21.82,"l":21.745,"n":263,"o":21.77,"t":"2026-09-30T16:15:00Z","v":12020,"vw":21.775976},{"c":22,"h":22.05,"l":21.77,"n":560,"o":21.81,"t":"2026-09-30T16:30:00Z","v":46421,"vw":21.891642},{"c":21.785,"h":21.95,"l":21.77,"n":310,"o":21.95,"t":"2026-09-30T16:45:00Z","v":11594,"vw":21.848976},{"c":21.815,"h":21.845,"l":21.79,"n":171,"o":21.8,"t":"2026-09-30T17:00:00Z","v":5081,"vw":21.815677},{"c":21.8,"h":21.83,"l":21.745,"n":392,"o":21.815,"t":"2026-09-30T17:15:00Z","v":30141,"vw":21.798726},{"c":21.83,"h":21.855,"l":21.78,"n":378,"o":21.8,"t":"2026-09-30T17:30:00Z","v":23183,"vw":21.807163},{"c":21.805,"h":21.825,"l":21.78,"n":258,"o":21.82,"t":"2026-09-30T17:45:00Z","v":8181,"vw":21.813017},{"c":21.87,"h":21.885,"l":21.805,"n":228,"o":21.805,"t":"2026-09-30T18:00:00Z","v":18860,"vw":21.842672},{"c":21.89,"h":21.91,"l":21.85,"n":156,"o":21.875,"t":"2026-09-30T18:15:00Z","v":3600,"vw":21.880536},{"c":21.97,"h":21.97,"l":21.88,"n":221,"o":21.88,"t":"2026-09-30T18:30:00Z","v":7568,"vw":21.930445},{"c":22.04,"h":22.04,"l":21.95,"n":394,"o":21.965,"t":"2026-09-30T18:45:00Z","v":18947,"vw":21.974356},{"c":22.1,"h":22.16,"l":21.97,"n":567,"o":22.03,"t":"2026-09-30T19:00:00Z","v":31146,"vw":22.088443},{"c":21.95,"h":22.1,"l":21.89,"n":337,"o":22.1,"t":"2026-09-30T19:15:00Z","v":12079,"vw":21.958806},{"c":22.015,"h":22.06,"l":21.96,"n":515,"o":21.96,"t":"2026-09-30T19:30:00Z","v":20507,"vw":22.014358},{"c":21.87,"h":22.06,"l":21.87,"n":1606,"o":22.03,"t":"2026-09-30T19:45:00Z","v":96963,"vw":21.93679},{"c":21.87,"h":21.87,"l":21.87,"n":24,"o":21.87,"t":"2026-09-30T20:00:00Z","v":283723,"vw":21.87},{"c":21.91,"h":22.43,"l":21.91,"n":66,"o":22.2,"t":"2026-10-01T13:30:00Z","v":6106,"vw":22.215859},{"c":21.795,"h":22.03,"l":21.795,"n":57,"o":21.9156,"t":"2026-10-01T13:45:00Z","v":2317,"vw":21.955566},{"c":22.165,"h":22.225,"l":21.775,"n":378,"o":21.775,"t":"2026-10-01T14:00:00Z","v":23001,"vw":22.055539},{"c":22.11,"h":22.18,"l":22.01,"n":131,"o":22.01,"t":"2026-10-01T14:15:00Z","v":5013,"vw":22.122902},{"c":22.215,"h":22.23,"l":22.0651,"n":311,"o":22.12,"t":"2026-10-01T14:30:00Z","v":10591,"vw":22.14956},{"c":22.21,"h":22.35,"l":22.1,"n":480,"o":22.19,"t":"2026-10-01T14:45:00Z","v":71621,"vw":22.256568},{"c":22.15,"h":22.18,"l":22.08,"n":136,"o":22.11,"t":"2026-10-01T15:00:00Z","v":2785,"vw":22.127871},{"c":22.12,"h":22.19,"l":22.12,"n":127,"o":22.18,"t":"2026-10-01T15:15:00Z","v":5058,"vw":22.148576},{"c":22.08,"h":22.11,"l":22.06,"n":196,"o":22.1,"t":"2026-10-01T15:30:00Z","v":6412,"vw":22.086987},{"c":22.18,"h":22.275,"l":22,"n":121,"o":22.05,"t":"2026-10-01T15:45:00Z","v":5710,"vw":22.138079},{"c":22.4,"h":22.4,"l":22.24,"n":81,"o":22.27,"t":"2026-10-01T16:00:00Z","v":3122,"vw":22.320476},{"c":22.31,"h":22.38,"l":22.26,"n":37,"o":22.38,"t":"2026-10-01T16:15:00Z","v":849,"vw":22.3125},{"c":22.34,"h":22.46,"l":22.29,"n":343,"o":22.29,"t":"2026-10-01T16:30:00Z","v":17057,"vw":22.355114},{"c":22.29,"h":22.33,"l":22.29,"n":60,"o":22.33,"t":"2026-10-01T16:45:00Z","v":1846,"vw":22.318703},{"c":22.3799,"h":22.38,"l":22.325,"n":64,"o":22.325,"t":"2026-10-01T17:00:00Z","v":4428,"vw":22.356573},{"c":22.41,"h":22.44,"l":22.3,"n":228,"o":22.31,"t":"2026-10-01T17:15:00Z","v":8229,"vw":22.377923},{"c":22.32,"h":22.5,"l":22.32,"n":344,"o":22.445,"t":"2026-10-01T17:30:00Z","v":18886,"vw":22.4486},{"c":22.38,"h":22.48,"l":22.37,"n":155,"o":22.39,"t":"2026-10-01T17:45:00Z","v":5971,"vw":22.423897},{"c":22.33,"h":22.43,"l":22.32,"n":128,"o":22.36,"t":"2026-10-01T18:00:00Z","v":4049,"vw":22.355606},{"c":22.37,"h":22.41,"l":22.35,"n":126,"o":22.38,"t":"2026-10-01T18:15:00Z","v":3687,"vw":22.377841},{"c":22.395,"h":22.41,"l":22.35,"n":96,"o":22.37,"t":"2026-10-01T18:30:00Z","v":4328,"vw":22.391343},{"c":22.32,"h":22.37,"l":22.29,"n":240,"o":22.37,"t":"2026-10-01T18:45:00Z","v":20163,"vw":22.324599},{"c":22.29,"h":22.34,"l":22.29,"n":116,"o":22.34,"t":"2026-10-01T19:00:00Z","v":4422,"vw":22.310325},{"c":22.405,"h":22.5,"l":22.28,"n":602,"o":22.28,"t":"2026-10-01T19:15:00Z","v":45409,"vw":22.404487},{"c":22.43,"h":22.57,"l":22.405,"n":554,"o":22.405,"t":"2026-10-01T19:30:00Z","v":31186,"vw":22.503932},{"c":22.16,"h":22.405,"l":22.13,"n":1669,"o":22.4,"t":"2026-10-01T19:45:00Z","v":86482,"vw":22.239329},{"c":22.17,"h":22.17,"l":22.17,"n":20,"o":22.17,"t":"2026-10-01T20:00:00Z","v":95681,"vw":22.17},{"c":22.46,"h":22.55,"l":22.275,"n":61,"o":22.33,"t":"2026-10-02T13:30:00Z","v":3461,"vw":22.408115},{"c":22.06,"h":22.54,"l":22.06,"n":333,"o":22.3,"t":"2026-10-02T13:45:00Z","v":50319,"vw":22.293278},{"c":22.61,"h":22.65,"l":22.13,"n":859,"o":22.13,"t":"2026-10-02T14:00:00Z","v":99629,"vw":22.467903},{"c":22.8,"h":22.8,"l":22.62,"n":78,"o":22.69,"t":"2026-10-02T14:15:00Z","v":5350,"vw":22.726831},{"c":22.72,"h":22.75,"l":22.72,"n":23,"o":22.75,"t":"2026-10-02T14:30:00Z","v":1155,"vw":22.735238},{"c":22.52,"h":22.91,"l":22.51,"n":526,"o":22.78,"t":"2026-10-02T14:45:00Z","v":40534,"vw":22.806287},{"c":22.42,"h":22.51,"l":22.29,"n":177,"o":22.5,"t":"2026-10-02T15:00:00Z","v":7282,"vw":22.412971},{"c":22.3,"h":22.45,"l":22.18,"n":323,"o":22.45,"t":"2026-10-02T15:15:00Z","v":15383,"vw":22.260631},{"c":22.275,"h":22.31,"l":22.23,"n":490,"o":22.31,"t":"2026-10-02T15:30:00Z","v":31075,"vw":22.297672},{"c":22.07,"h":22.28,"l":22.045,"n":190,"o":22.275,"t":"2026-10-02T15:45:00Z","v":10014,"vw":22.177122},{"c":22.15,"h":22.15,"l":22.03,"n":104,"o":22.05,"t":"2026-10-02T16:00:00Z","v":5468,"vw":22.108193},{"c":21.94,"h":22.15,"l":21.94,"n":252,"o":22.15,"t":"2026-10-02T16:15:00Z","v":11793,"vw":22.030582},{"c":21.99,"h":21.99,"l":21.94,"n":53,"o":21.95,"t":"2026-10-02T16:30:00Z","v":1478,"vw":21.956222},{"c":21.99,"h":21.99,"l":21.96,"n":96,"o":21.99,"t":"2026-10-02T16:45:00Z","v":3171,"vw":21.976368},{"c":22.03,"h":22.08,"l":21.99,"n":187,"o":22.02,"t":"2026-10-02T17:00:00Z","v":8646,"vw":22.03619},{"c":22.005,"h":22.0499,"l":21.92,"n":223,"o":21.97,"t":"2026-10-02T17:15:00Z","v":9333,"vw":21.982969},{"c":22.04,"h":22.07,"l":22,"n":108,"o":22,"t":"2026-10-02T17:30:00Z","v":3400,"vw":22.04},{"c":22.165,"h":22.1651,"l":22.04,"n":109,"o":22.08,"t":"2026-10-02T17:45:00Z","v":4159,"vw":22.112662},{"c":22.13,"h":22.165,"l":22.11,"n":183,"o":22.165,"t":"2026-10-02T18:00:00Z","v":6746,"vw":22.133061},{"c":22.03,"h":22.145,"l":22.03,"n":188,"o":22.145,"t":"2026-10-02T18:15:00Z","v":7589,"vw":22.076977},{"c":22.06,"h":22.06,"l":22,"n":219,"o":22.03,"t":"2026-10-02T18:30:00Z","v":8669,"vw":22.027436},{"c":21.96,"h":22.075,"l":21.93,"n":290,"o":22.075,"t":"2026-10-02T18:45:00Z","v":9995,"vw":22.001316},{"c":22.01,"h":22.09,"l":21.9,"n":422,"o":21.965,"t":"2026-10-02T19:00:00Z","v":20780,"vw":21.988331},{"c":22.03,"h":22.05,"l":21.92,"n":725,"o":22.05,"t":"2026-10-02T19:15:00Z","v":30604,"vw":21.998144},{"c":22.015,"h":22.07,"l":21.93,"n":770,"o":21.99,"t":"2026-10-02T19:30:00Z","v":37394,"vw":21.980728},{"c":21.91,"h":22.05,"l":21.8,"n":3026,"o":22.015,"t":"2026-10-02T19:45:00Z","v":320813,"vw":21.92262},{"c":21.91,"h":21.91,"l":21.91,"n":18,"o":21.91,"t":"2026-10-02T20:00:00Z","v":71587,"vw":21.91},{"c":21.48,"h":22.19,"l":21.48,"n":141,"o":22.19,"t":"2026-10-05T13:30:00Z","v":24735,"vw":21.909666},{"c":21.615,"h":21.85,"l":21.48,"n":106,"o":21.48,"t":"2026-10-05T13:45:00Z","v":5581,"vw":21.724684},{"c":21.81,"h":21.81,"l":21.6,"n":54,"o":21.61,"t":"2026-10-05T14:00:00Z","v":3618,"vw":21.678496},{"c":22.18,"h":22.18,"l":21.87,"n":85,"o":21.88,"t":"2026-10-05T14:15:00Z","v":4782,"vw":21.927203},{"c":22.1,"h":22.12,"l":22.04,"n":186,"o":22.09,"t":"2026-10-05T14:30:00Z","v":8192,"vw":22.075913},{"c":21.98,"h":22.04,"l":21.95,"n":194,"o":22.04,"t":"2026-10-05T14:45:00Z","v":5675,"vw":21.991729},{"c":22.19,"h":22.19,"l":21.93,"n":286,"o":22.04,"t":"2026-10-05T15:00:00Z","v":16305,"vw":22.030062},{"c":22.26,"h":22.27,"l":22.145,"n":90,"o":22.155,"t":"2026-10-05T15:15:00Z","v":3931,"vw":22.207415},{"c":22.35,"h":22.36,"l":22.22,"n":406,"o":22.265,"t":"2026-10-05T15:30:00Z","v":37232,"vw":22.268767},{"c":22.31,"h":22.33,"l":22.24,"n":207,"o":22.28,"t":"2026-10-05T15:45:00Z","v":9854,"vw":22.283039},{"c":22.2,"h":22.3,"l":22.18,"n":138,"o":22.3,"t":"2026-10-05T16:00:00Z","v":5485,"vw":22.241055},{"c":22.28,"h":22.28,"l":22.12,"n":336,"o":22.16,"t":"2026-10-05T16:15:00Z","v":16443,"vw":22.16297},{"c":22.53,"h":22.59,"l":22.23,"n":322,"o":22.26,"t":"2026-10-05T16:30:00Z","v":23396,"vw":22.356957},{"c":22.36,"h":22.57,"l":22.36,"n":216,"o":22.53,"t":"2026-10-05T16:45:00Z","v":8013,"vw":22.439173},{"c":22.385,"h":22.4,"l":22.33,"n":219,"o":22.34,"t":"2026-10-05T17:00:00Z","v":15111,"vw":22.345192},{"c":22.365,"h":22.45,"l":22.32,"n":177,"o":22.385,"t":"2026-10-05T17:15:00Z","v":6644,"vw":22.347565},{"c":22.28,"h":22.35,"l":22.275,"n":172,"o":22.34,"t":"2026-10-05T17:30:00Z","v":9524,"vw":22.315422},{"c":22.36,"h":22.38,"l":22.26,"n":293,"o":22.31,"t":"2026-10-05T17:45:00Z","v":16664,"vw":22.329041},{"c":22.38,"h":22.43,"l":22.36,"n":159,"o":22.36,"t":"2026-10-05T18:00:00Z","v":5940,"vw":22.379946},{"c":22.32,"h":22.375,"l":22.3,"n":147,"o":22.375,"t":"2026-10-05T18:15:00Z","v":7788,"vw":22.325302},{"c":22.24,"h":22.33,"l":22.24,"n":111,"o":22.325,"t":"2026-10-05T18:30:00Z","v":4447,"vw":22.29483},{"c":22.18,"h":22.28,"l":22.18,"n":192,"o":22.28,"t":"2026-10-05T18:45:00Z","v":7691,"vw":22.237405},{"c":22.2,"h":22.24,"l":22.17,"n":159,"o":22.2,"t":"2026-10-05T19:00:00Z","v":4251,"vw":22.199133},{"c":22.17,"h":22.219,"l":22.17,"n":160,"o":22.2,"t":"2026-10-05T19:15:00Z","v":4196,"vw":22.190823},{"c":22.2,"h":22.27,"l":22.17,"n":339,"o":22.19,"t":"2026-10-05T19:30:00Z","v":9912,"vw":22.224018},{"c":22.205,"h":22.24,"l":22.11,"n":1578,"o":22.2,"t":"2026-10-05T19:45:00Z","v":78622,"vw":22.175692},{"c":22.2,"h":22.22,"l":22.2,"n":30,"o":22.22,"t":"2026-10-05T20:00:00Z","v":71665,"vw":22.200074},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-06T09:30:00Z","v":110,"vw":22.2},{"c":22.07,"h":22.19,"l":21.89,"n":35,"o":22.11,"t":"2026-10-06T13:30:00Z","v":5119,"vw":22.105195},{"c":22.16,"h":22.16,"l":22,"n":32,"o":22.07,"t":"2026-10-06T13:45:00Z","v":1125,"vw":22.09134},{"c":22.1175,"h":22.2,"l":22.02,"n":64,"o":22.18,"t":"2026-10-06T14:00:00Z","v":4679,"vw":22.135849},{"c":22.135,"h":22.265,"l":22.02,"n":90,"o":22.02,"t":"2026-10-06T14:15:00Z","v":4880,"vw":22.151405},{"c":22.25,"h":22.25,"l":22.125,"n":43,"o":22.125,"t":"2026-10-06T14:30:00Z","v":1205,"vw":22.192},{"c":22.315,"h":22.38,"l":22.2,"n":297,"o":22.21,"t":"2026-10-06T14:45:00Z","v":26710,"vw":22.304651},{"c":22.38,"h":22.39,"l":22.248,"n":145,"o":22.248,"t":"2026-10-06T15:00:00Z","v":5206,"vw":22.33458},{"c":22.36,"h":22.36,"l":22.33,"n":46,"o":22.36,"t":"2026-10-06T15:15:00Z","v":2327,"vw":22.352112},{"c":22.24,"h":22.36,"l":22.18,"n":283,"o":22.36,"t":"2026-10-06T15:30:00Z","v":23043,"vw":22.220018},{"c":22.125,"h":22.23,"l":22.11,"n":201,"o":22.21,"t":"2026-10-06T15:45:00Z","v":16232,"vw":22.194987},{"c":22.31,"h":22.32,"l":22.13,"n":146,"o":22.13,"t":"2026-10-06T16:00:00Z","v":6557,"vw":22.2003},{"c":22.23,"h":22.315,"l":22.19,"n":148,"o":22.31,"t":"2026-10-06T16:15:00Z","v":6853,"vw":22.249606},{"c":22.275,"h":22.33,"l":22.27,"n":67,"o":22.27,"t":"2026-10-06T16:30:00Z","v":2737,"vw":22.299329},{"c":22.28,"h":22.28,"l":22.22,"n":66,"o":22.23,"t":"2026-10-06T16:45:00Z","v":2515,"vw":22.246229},{"c":22.33,"h":22.33,"l":22.28,"n":38,"o":22.32,"t":"2026-10-06T17:00:00Z","v":914,"vw":22.294493},{"c":22.39,"h":22.42,"l":22.25,"n":114,"o":22.27,"t":"2026-10-06T17:15:00Z","v":5033,"vw":22.347412},{"c":22.37,"h":22.41,"l":22.36,"n":98,"o":22.4,"t":"2026-10-06T17:30:00Z","v":3643,"vw":22.379833},{"c":22.45,"h":22.45,"l":22.38,"n":106,"o":22.42,"t":"2026-10-06T17:45:00Z","v":3728,"vw":22.394419},{"c":22.43,"h":22.44,"l":22.4016,"n":107,"o":22.43,"t":"2026-10-06T18:00:00Z","v":4379,"vw":22.419982},{"c":22.515,"h":22.515,"l":22.46,"n":118,"o":22.46,"t":"2026-10-06T18:15:00Z","v":3215,"vw":22.474434},{"c":22.435,"h":22.53,"l":22.4,"n":138,"o":22.515,"t":"2026-10-06T18:30:00Z","v":12343,"vw":22.43493},{"c":22.45,"h":22.45,"l":22.4125,"n":38,"o":22.4125,"t":"2026-10-06T18:45:00Z","v":1779,"vw":22.43358},{"c":22.34,"h":22.46,"l":22.34,"n":157,"o":22.46,"t":"2026-10-06T19:00:00Z","v":5300,"vw":22.37871},{"c":22.245,"h":22.38,"l":22.2386,"n":212,"o":22.35,"t":"2026-10-06T19:15:00Z","v":6964,"vw":22.341103},{"c":22.59,"h":22.59,"l":22.3,"n":599,"o":22.3,"t":"2026-10-06T19:30:00Z","v":35610,"vw":22.477031},{"c":22.75,"h":22.79,"l":22.52,"n":1910,"o":22.57,"t":"2026-10-06T19:45:00Z","v":123618,"vw":22.680142},{"c":22.74,"h":22.74,"l":22.74,"n":24,"o":22.74,"t":"2026-10-06T20:00:00Z","v":80758,"vw":22.74},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-06T21:30:00Z","v":300,"vw":22.9},{"c":22.6,"h":22.6,"l":22.5,"n":68,"o":22.5,"t":"2026-10-07T13:30:00Z","v":4407,"vw":22.515188},{"c":22.57,"h":22.75,"l":22.53,"n":39,"o":22.75,"t":"2026-10-07T13:45:00Z","v":1529,"vw":22.634762},{"c":22.62,"h":22.68,"l":22.5,"n":81,"o":22.675,"t":"2026-10-07T14:00:00Z","v":4952,"vw":22.59684},{"c":22.665,"h":22.705,"l":22.3,"n":407,"o":22.49,"t":"2026-10-07T14:15:00Z","v":30925,"vw":22.502733},{"c":22.77,"h":22.81,"l":22.7,"n":103,"o":22.7,"t":"2026-10-07T14:30:00Z","v":3858,"vw":22.773728},{"c":22.775,"h":22.86,"l":22.69,"n":145,"o":22.81,"t":"2026-10-07T14:45:00Z","v":16519,"vw":22.740566},{"c":22.85,"h":22.96,"l":22.79,"n":151,"o":22.86,"t":"2026-10-07T15:00:00Z","v":7108,"vw":22.861604},{"c":22.85,"h":22.93,"l":22.77,"n":127,"o":22.84,"t":"2026-10-07T15:15:00Z","v":5467,"vw":22.856094},{"c":23.05,"h":23.05,"l":22.86,"n":175,"o":22.86,"t":"2026-10-07T15:30:00Z","v":6081,"vw":22.958415},{"c":23.04,"h":23.14,"l":23,"n":136,"o":23.14,"t":"2026-10-07T15:45:00Z","v":5591,"vw":23.081054},{"c":22.985,"h":23.19,"l":22.9069,"n":376,"o":23.115,"t":"2026-10-07T16:00:00Z","v":36779,"vw":23.106029},{"c":22.94,"h":23.01,"l":22.93,"n":124,"o":22.985,"t":"2026-10-07T16:15:00Z","v":5068,"vw":22.959175},{"c":23.11,"h":23.11,"l":22.95,"n":216,"o":22.96,"t":"2026-10-07T16:30:00Z","v":11343,"vw":22.982778},{"c":23.05,"h":23.1,"l":23.05,"n":84,"o":23.09,"t":"2026-10-07T16:45:00Z","v":3132,"vw":23.060461},{"c":23.165,"h":23.18,"l":23.045,"n":194,"o":23.045,"t":"2026-10-07T17:00:00Z","v":7164,"vw":23.125257},{"c":23.16,"h":23.165,"l":23.12,"n":83,"o":23.165,"t":"2026-10-07T17:15:00Z","v":3049,"vw":23.153516},{"c":23.08,"h":23.18,"l":23.05,"n":193,"o":23.16,"t":"2026-10-07T17:30:00Z","v":8412,"vw":23.109085},{"c":23.05,"h":23.07,"l":23.04,"n":131,"o":23.07,"t":"2026-10-07T17:45:00Z","v":3133,"vw":23.053289},{"c":23.02,"h":23.12,"l":23,"n":186,"o":23.05,"t":"2026-10-07T18:00:00Z","v":8233,"vw":23.080392},{"c":22.94,"h":23.04,"l":22.92,"n":227,"o":23.01,"t":"2026-10-07T18:15:00Z","v":12599,"vw":22.980896},{"c":22.925,"h":22.95,"l":22.91,"n":116,"o":22.91,"t":"2026-10-07T18:30:00Z","v":4018,"vw":22.922225},{"c":22.92,"h":22.925,"l":22.83,"n":301,"o":22.925,"t":"2026-10-07T18:45:00Z","v":26574,"vw":22.894418},{"c":22.845,"h":22.94,"l":22.845,"n":198,"o":22.91,"t":"2026-10-07T19:00:00Z","v":8170,"vw":22.893482},{"c":22.71,"h":22.85,"l":22.71,"n":336,"o":22.845,"t":"2026-10-07T19:15:00Z","v":14656,"vw":22.795303},{"c":22.69,"h":22.72,"l":22.59,"n":349,"o":22.71,"t":"2026-10-07T19:30:00Z","v":14172,"vw":22.650826},{"c":22.76,"h":22.8,"l":22.66,"n":1412,"o":22.7,"t":"2026-10-07T19:45:00Z","v":72930,"vw":22.726201},{"c":22.74,"h":22.74,"l":22.74,"n":24,"o":22.74,"t":"2026-10-07T20:00:00Z","v":87745,"vw":22.74},{"c":22.38,"h":23.0183,"l":22.38,"n":16,"o":22.61,"t":"2026-10-08T13:30:00Z","v":2361,"vw":22.68758},{"c":22.75,"h":22.75,"l":22.45,"n":42,"o":22.5,"t":"2026-10-08T13:45:00Z","v":1044,"vw":22.617857},{"c":22.795,"h":22.825,"l":22.6,"n":120,"o":22.6,"t":"2026-10-08T14:00:00Z","v":9718,"vw":22.75821},{"c":22.86,"h":22.98,"l":22.795,"n":135,"o":22.795,"t":"2026-10-08T14:15:00Z","v":6087,"vw":22.89867},{"c":22.84,"h":22.8725,"l":22.7611,"n":93,"o":22.865,"t":"2026-10-08T14:30:00Z","v":22401,"vw":22.846319},{"c":23,"h":23.02,"l":22.72,"n":212,"o":22.84,"t":"2026-10-08T14:45:00Z","v":17925,"vw":22.852721},{"c":22.915,"h":23.01,"l":22.915,"n":39,"o":22.925,"t":"2026-10-08T15:00:00Z","v":1760,"vw":22.939934},{"c":22.8,"h":22.95,"l":22.8,"n":203,"o":22.915,"t":"2026-10-08T15:15:00Z","v":9327,"vw":22.885007},{"c":22.97,"h":22.97,"l":22.79,"n":74,"o":22.79,"t":"2026-10-08T15:30:00Z","v":2614,"vw":22.868},{"c":22.94,"h":22.94,"l":22.89,"n":65,"o":22.89,"t":"2026-10-08T15:45:00Z","v":2282,"vw":22.920472},{"c":22.755,"h":22.91,"l":22.755,"n":116,"o":22.91,"t":"2026-10-08T16:00:00Z","v":4653,"vw":22.818033},{"c":22.796,"h":23.005,"l":22.73,"n":153,"o":22.84,"t":"2026-10-08T16:15:00Z","v":8151,"vw":22.892555},{"c":22.805,"h":22.805,"l":22.7294,"n":14,"o":22.7294,"t":"2026-10-08T16:30:00Z","v":524,"vw":22.764645},{"c":22.75,"h":22.95,"l":22.75,"n":198,"o":22.805,"t":"2026-10-08T16:45:00Z","v":13743,"vw":22.878566},{"c":23.04,"h":23.04,"l":22.7205,"n":345,"o":22.8,"t":"2026-10-08T17:00:00Z","v":16554,"vw":22.850743},{"c":22.935,"h":23.1,"l":22.89,"n":321,"o":23.03,"t":"2026-10-08T17:15:00Z","v":17662,"vw":22.990524},{"c":23.035,"h":23.05,"l":22.95,"n":198,"o":22.95,"t":"2026-10-08T17:30:00Z","v":6674,"vw":23.012142},{"c":23.15,"h":23.16,"l":22.95,"n":305,"o":23.035,"t":"2026-10-08T17:45:00Z","v":16299,"vw":23.082838},{"c":23.07,"h":23.14,"l":23.02,"n":242,"o":23.11,"t":"2026-10-08T18:00:00Z","v":10227,"vw":23.072625},{"c":22.89,"h":23.03,"l":22.89,"n":102,"o":23.03,"t":"2026-10-08T18:15:00Z","v":6337,"vw":22.966548},{"c":23.07,"h":23.07,"l":22.88,"n":193,"o":22.9,"t":"2026-10-08T18:30:00Z","v":11801,"vw":22.923065},{"c":23.19,"h":23.23,"l":22.95,"n":249,"o":23.04,"t":"2026-10-08T18:45:00Z","v":12835,"vw":23.083849},{"c":23.28,"h":23.28,"l":23.15,"n":443,"o":23.22,"t":"2026-10-08T19:00:00Z","v":15948,"vw":23.208773},{"c":23.1,"h":23.27,"l":23.095,"n":500,"o":23.27,"t":"2026-10-08T19:15:00Z","v":20251,"vw":23.206742},{"c":23.205,"h":23.35,"l":23.1,"n":620,"o":23.1,"t":"2026-10-08T19:30:00Z","v":38697,"vw":23.245443},{"c":23.25,"h":23.38,"l":23.215,"n":2006,"o":23.27,"t":"2026-10-08T19:45:00Z","v":94880,"vw":23.286213},{"c":23.24,"h":23.24,"l":23.24,"n":28,"o":23.24,"t":"2026-10-08T20:00:00Z","v":64667,"vw":23.24},{"c":23.1,"h":23.1,"l":23.07,"n":5,"o":23.07,"t":"2026-10-08T22:45:00Z","v":457,"vw":23.086692},{"c":23.51,"h":23.555,"l":23.29,"n":107,"o":23.29,"t":"2026-10-09T13:30:00Z","v":7684,"vw":23.355472},{"c":23.41,"h":23.44,"l":23.19,"n":96,"o":23.28,"t":"2026-10-09T13:45:00Z","v":3132,"vw":23.354961},{"c":23.54,"h":23.63,"l":23.24,"n":239,"o":23.24,"t":"2026-10-09T14:00:00Z","v":13943,"vw":23.504646},{"c":23.63,"h":23.68,"l":23.425,"n":153,"o":23.425,"t":"2026-10-09T14:15:00Z","v":9626,"vw":23.594609},{"c":23.375,"h":23.55,"l":23.37,"n":111,"o":23.55,"t":"2026-10-09T14:30:00Z","v":5447,"vw":23.428729},{"c":23.47,"h":23.47,"l":23.31,"n":130,"o":23.32,"t":"2026-10-09T14:45:00Z","v":4645,"vw":23.41015},{"c":23.33,"h":23.335,"l":23.33,"n":35,"o":23.335,"t":"2026-10-09T15:00:00Z","v":783,"vw":23.333765},{"c":23.585,"h":23.63,"l":23.32,"n":270,"o":23.37,"t":"2026-10-09T15:15:00Z","v":9786,"vw":23.496911},{"c":23.46,"h":23.58,"l":23.43,"n":164,"o":23.535,"t":"2026-10-09T15:30:00Z","v":6995,"vw":23.540362},{"c":23.365,"h":23.445,"l":23.36,"n":101,"o":23.445,"t":"2026-10-09T15:45:00Z","v":2877,"vw":23.399621},{"c":23.39,"h":23.425,"l":23.34,"n":188,"o":23.365,"t":"2026-10-09T16:00:00Z","v":6893,"vw":23.374888},{"c":23.35,"h":23.365,"l":23.3,"n":55,"o":23.365,"t":"2026-10-09T16:15:00Z","v":1806,"vw":23.33625},{"c":23.32,"h":23.32,"l":23.27,"n":130,"o":23.31,"t":"2026-10-09T16:30:00Z","v":4035,"vw":23.294361},{"c":23.23,"h":23.33,"l":23.23,"n":181,"o":23.31,"t":"2026-10-09T16:45:00Z","v":8814,"vw":23.279263},{"c":23.13,"h":23.235,"l":23.13,"n":126,"o":23.235,"t":"2026-10-09T17:00:00Z","v":6069,"vw":23.182063},{"c":22.99,"h":23.13,"l":22.97,"n":282,"o":23.11,"t":"2026-10-09T17:15:00Z","v":10926,"vw":23.060318},{"c":23.18,"h":23.18,"l":22.99,"n":275,"o":23.03,"t":"2026-10-09T17:30:00Z","v":9622,"vw":23.049212},{"c":23.195,"h":23.21,"l":23.17,"n":218,"o":23.17,"t":"2026-10-09T17:45:00Z","v":4686,"vw":23.185539},{"c":23.06,"h":23.22,"l":23.06,"n":448,"o":23.22,"t":"2026-10-09T18:00:00Z","v":11355,"vw":23.160782},{"c":23.11,"h":23.11,"l":23.045,"n":356,"o":23.045,"t":"2026-10-09T18:15:00Z","v":6984,"vw":23.058768},{"c":23.055,"h":23.1,"l":23.03,"n":219,"o":23.09,"t":"2026-10-09T18:30:00Z","v":5715,"vw":23.070265},{"c":23.065,"h":23.125,"l":23.03,"n":391,"o":23.055,"t":"2026-10-09T18:45:00Z","v":15321,"vw":23.071077},{"c":23.165,"h":23.205,"l":23.045,"n":223,"o":23.065,"t":"2026-10-09T19:00:00Z","v":8923,"vw":23.108534},{"c":23.23,"h":23.28,"l":23.13,"n":427,"o":23.145,"t":"2026-10-09T19:15:00Z","v":22881,"vw":23.185433},{"c":23.24,"h":23.285,"l":23.23,"n":512,"o":23.23,"t":"2026-10-09T19:30:00Z","v":21913,"vw":23.248583},{"c":23.54,"h":23.54,"l":23.2,"n":2705,"o":23.24,"t":"2026-10-09T19:45:00Z","v":166988,"vw":23.390467},{"c":23.49,"h":23.49,"l":23.49,"n":19,"o":23.49,"t":"2026-10-09T20:00:00Z","v":88514,"vw":23.49},{"c":24.01,"h":24.025,"l":23.15,"n":304,"o":23.63,"t":"2026-10-12T13:30:00Z","v":61908,"vw":23.712261},{"c":24.04,"h":24.07,"l":23.74,"n":338,"o":23.875,"t":"2026-10-12T13:45:00Z","v":33750,"vw":23.819464},{"c":23.76,"h":24.33,"l":23.555,"n":546,"o":24,"t":"2026-10-12T14:00:00Z","v":98223,"vw":23.978813},{"c":23.63,"h":23.75,"l":23.54,"n":219,"o":23.58,"t":"2026-10-12T14:15:00Z","v":12793,"vw":23.663385},{"c":23.41,"h":23.59,"l":23.41,"n":183,"o":23.59,"t":"2026-10-12T14:30:00Z","v":8655,"vw":23.508567},{"c":23.55,"h":23.56,"l":23.31,"n":538,"o":23.43,"t":"2026-10-12T14:45:00Z","v":23255,"vw":23.402948},{"c":23.585,"h":23.66,"l":23.46,"n":359,"o":23.49,"t":"2026-10-12T15:00:00Z","v":21143,"vw":23.541173},{"c":23.61,"h":23.665,"l":23.56,"n":146,"o":23.585,"t":"2026-10-12T15:15:00Z","v":8726,"vw":23.602258},{"c":23.615,"h":23.64,"l":23.61,"n":90,"o":23.64,"t":"2026-10-12T15:30:00Z","v":4137,"vw":23.622057},{"c":23.55,"h":23.66,"l":23.55,"n":261,"o":23.6,"t":"2026-10-12T15:45:00Z","v":15375,"vw":23.607848},{"c":23.58,"h":23.62,"l":23.54,"n":138,"o":23.555,"t":"2026-10-12T16:00:00Z","v":9772,"vw":23.57167},{"c":23.6,"h":23.65,"l":23.56,"n":171,"o":23.6,"t":"2026-10-12T16:15:00Z","v":8294,"vw":23.600906},{"c":23.61,"h":23.61,"l":23.565,"n":335,"o":23.59,"t":"2026-10-12T16:30:00Z","v":15439,"vw":23.592313},{"c":23.44,"h":23.64,"l":23.44,"n":449,"o":23.64,"t":"2026-10-12T16:45:00Z","v":26676,"vw":23.572627},{"c":23.53,"h":23.6,"l":23.435,"n":273,"o":23.44,"t":"2026-10-12T17:00:00Z","v":12463,"vw":23.491535},{"c":23.54,"h":23.63,"l":23.53,"n":211,"o":23.53,"t":"2026-10-12T17:15:00Z","v":10264,"vw":23.57129},{"c":23.65,"h":23.7,"l":23.57,"n":204,"o":23.58,"t":"2026-10-12T17:30:00Z","v":7479,"vw":23.640908},{"c":23.355,"h":23.73,"l":23.34,"n":307,"o":23.65,"t":"2026-10-12T17:45:00Z","v":20825,"vw":23.576253},{"c":23.56,"h":23.56,"l":23.345,"n":223,"o":23.37,"t":"2026-10-12T18:00:00Z","v":11592,"vw":23.406764},{"c":23.66,"h":23.73,"l":23.58,"n":580,"o":23.59,"t":"2026-10-12T18:15:00Z","v":29997,"vw":23.673448},{"c":23.685,"h":23.69,"l":23.56,"n":267,"o":23.64,"t":"2026-10-12T18:30:00Z","v":15380,"vw":23.636461},{"c":23.645,"h":23.7,"l":23.555,"n":430,"o":23.64,"t":"2026-10-12T18:45:00Z","v":17617,"vw":23.642982},{"c":23.595,"h":23.69,"l":23.595,"n":328,"o":23.645,"t":"2026-10-12T19:00:00Z","v":33647,"vw":23.64179},{"c":23.615,"h":23.739,"l":23.54,"n":733,"o":23.595,"t":"2026-10-12T19:15:00Z","v":45661,"vw":23.637952},{"c":23.78,"h":23.78,"l":23.585,"n":659,"o":23.615,"t":"2026-10-12T19:30:00Z","v":28526,"vw":23.720487},{"c":23.64,"h":23.9,"l":23.59,"n":2426,"o":23.775,"t":"2026-10-12T19:45:00Z","v":139635,"vw":23.708872},{"c":23.63,"h":23.63,"l":23.63,"n":28,"o":23.63,"t":"2026-10-12T20:00:00Z","v":113224,"vw":23.63},{"c":23.82,"h":23.98,"l":23.67,"n":110,"o":23.69,"t":"2026-10-13T13:30:00Z","v":11384,"vw":23.783064},{"c":23.67,"h":23.92,"l":23.59,"n":96,"o":23.92,"t":"2026-10-13T13:45:00Z","v":7948,"vw":23.789347},{"c":23.47,"h":23.675,"l":23.47,"n":83,"o":23.57,"t":"2026-10-13T14:00:00Z","v":3682,"vw":23.585329},{"c":23.54,"h":23.67,"l":23.45,"n":331,"o":23.47,"t":"2026-10-13T14:15:00Z","v":14240,"vw":23.553164},{"c":23.73,"h":23.8099,"l":23.55,"n":147,"o":23.61,"t":"2026-10-13T14:30:00Z","v":8594,"vw":23.721584},{"c":23.63,"h":23.725,"l":23.51,"n":98,"o":23.725,"t":"2026-10-13T14:45:00Z","v":3117,"vw":23.644413},{"c":23.61,"h":23.62,"l":23.57,"n":73,"o":23.62,"t":"2026-10-13T15:00:00Z","v":2667,"vw":23.606669},{"c":23.59,"h":23.65,"l":23.53,"n":101,"o":23.53,"t":"2026-10-13T15:15:00Z","v":3216,"vw":23.623642},{"c":23.37,"h":23.58,"l":23.315,"n":337,"o":23.58,"t":"2026-10-13T15:30:00Z","v":18606,"vw":23.410632},{"c":23.37,"h":23.39,"l":23.3,"n":137,"o":23.35,"t":"2026-10-13T15:45:00Z","v":3975,"vw":23.342904},{"c":23.32,"h":23.365,"l":23.29,"n":136,"o":23.36,"t":"2026-10-13T16:00:00Z","v":2968,"vw":23.339706},{"c":23.24,"h":23.34,"l":23.24,"n":85,"o":23.29,"t":"2026-10-13T16:15:00Z","v":3426,"vw":23.302574},{"c":23.285,"h":23.31,"l":23.24,"n":111,"o":23.24,"t":"2026-10-13T16:30:00Z","v":4868,"vw":23.29456},{"c":23.35,"h":23.38,"l":23.25,"n":189,"o":23.26,"t":"2026-10-13T16:45:00Z","v":6019,"vw":23.296449},{"c":23.56,"h":23.58,"l":23.35,"n":206,"o":23.35,"t":"2026-10-13T17:00:00Z","v":9610,"vw":23.442968},{"c":23.5,"h":23.64,"l":23.5,"n":212,"o":23.565,"t":"2026-10-13T17:15:00Z","v":7711,"vw":23.588281},{"c":23.595,"h":23.61,"l":23.515,"n":194,"o":23.515,"t":"2026-10-13T17:30:00Z","v":7884,"vw":23.560799},{"c":23.67,"h":23.67,"l":23.55,"n":196,"o":23.59,"t":"2026-10-13T17:45:00Z","v":12612,"vw":23.591901},{"c":23.62,"h":23.76,"l":23.61,"n":272,"o":23.63,"t":"2026-10-13T18:00:00Z","v":11903,"vw":23.704435},{"c":23.62,"h":23.655,"l":23.59,"n":224,"o":23.655,"t":"2026-10-13T18:15:00Z","v":10521,"vw":23.633297},{"c":23.54,"h":23.62,"l":23.48,"n":177,"o":23.62,"t":"2026-10-13T18:30:00Z","v":5304,"vw":23.510505},{"c":23.49,"h":23.53,"l":23.46,"n":157,"o":23.52,"t":"2026-10-13T18:45:00Z","v":4050,"vw":23.501176},{"c":23.5,"h":23.505,"l":23.41,"n":186,"o":23.47,"t":"2026-10-13T19:00:00Z","v":7419,"vw":23.464149},{"c":23.6,"h":23.665,"l":23.52,"n":510,"o":23.52,"t":"2026-10-13T19:15:00Z","v":27937,"vw":23.617781},{"c":23.58,"h":23.75,"l":23.58,"n":687,"o":23.62,"t":"2026-10-13T19:30:00Z","v":29131,"vw":23.674555},{"c":23.475,"h":23.56,"l":23.41,"n":1726,"o":23.56,"t":"2026-10-13T19:45:00Z","v":70002,"vw":23.460026},{"c":23.45,"h":23.45,"l":23.45,"n":11,"o":23.45,"t":"2026-10-13T20:00:00Z","v":76867,"vw":23.45},{"c":22.93,"h":23.15,"l":22.93,"n":134,"o":23.1,"t":"2026-10-14T13:30:00Z","v":7893,"vw":23.057452},{"c":22.83,"h":22.84,"l":22.83,"n":18,"o":22.84,"t":"2026-10-14T13:45:00Z","v":808,"vw":22.838113},{"c":22.65,"h":22.73,"l":22.575,"n":206,"o":22.67,"t":"2026-10-14T14:00:00Z","v":6757,"vw":22.663661},{"c":22.71,"h":22.73,"l":22.52,"n":265,"o":22.73,"t":"2026-10-14T14:15:00Z","v":13706,"vw":22.612749},{"c":22.6,"h":22.7,"l":22.565,"n":154,"o":22.7,"t":"2026-10-14T14:30:00Z","v":4601,"vw":22.599236},{"c":22.485,"h":22.57,"l":22.425,"n":213,"o":22.5,"t":"2026-10-14T14:45:00Z","v":15357,"vw":22.481244},{"c":22.51,"h":22.52,"l":22.42,"n":239,"o":22.475,"t":"2026-10-14T15:00:00Z","v":8317,"vw":22.486876},{"c":22.515,"h":22.58,"l":22.48,"n":109,"o":22.53,"t":"2026-10-14T15:15:00Z","v":7862,"vw":22.517065},{"c":22.475,"h":22.565,"l":22.39,"n":342,"o":22.545,"t":"2026-10-14T15:30:00Z","v":26101,"vw":22.507051},{"c":22.585,"h":22.65,"l":22.41,"n":301,"o":22.5,"t":"2026-10-14T15:45:00Z","v":21837,"vw":22.506369},{"c":22.57,"h":22.64,"l":22.52,"n":157,"o":22.58,"t":"2026-10-14T16:00:00Z","v":10724,"vw":22.551943},{"c":22.695,"h":22.77,"l":22.58,"n":200,"o":22.62,"t":"2026-10-14T16:15:00Z","v":9380,"vw":22.67454},{"c":22.75,"h":22.75,"l":22.68,"n":60,"o":22.685,"t":"2026-10-14T16:30:00Z","v":2315,"vw":22.699},{"c":22.68,"h":22.72,"l":22.51,"n":148,"o":22.72,"t":"2026-10-14T16:45:00Z","v":8911,"vw":22.671903},{"c":22.44,"h":22.66,"l":22.44,"n":263,"o":22.61,"t":"2026-10-14T17:00:00Z","v":8577,"vw":22.528629},{"c":22.53,"h":22.53,"l":22.44,"n":250,"o":22.44,"t":"2026-10-14T17:15:00Z","v":13198,"vw":22.47954},{"c":22.43,"h":22.52,"l":22.39,"n":183,"o":22.52,"t":"2026-10-14T17:30:00Z","v":8660,"vw":22.456794},{"c":22.445,"h":22.48,"l":22.435,"n":74,"o":22.44,"t":"2026-10-14T17:45:00Z","v":2845,"vw":22.448333},{"c":22.42,"h":22.46,"l":22.4185,"n":126,"o":22.445,"t":"2026-10-14T18:00:00Z","v":6534,"vw":22.44994},{"c":22.31,"h":22.47,"l":22.31,"n":249,"o":22.435,"t":"2026-10-14T18:15:00Z","v":9280,"vw":22.392849},{"c":22.32,"h":22.36,"l":22.305,"n":120,"o":22.33,"t":"2026-10-14T18:30:00Z","v":5364,"vw":22.324232},{"c":22.255,"h":22.37,"l":22.22,"n":242,"o":22.32,"t":"2026-10-14T18:45:00Z","v":8886,"vw":22.295839},{"c":22.2968,"h":22.34,"l":22.225,"n":213,"o":22.255,"t":"2026-10-14T19:00:00Z","v":11257,"vw":22.274881},{"c":22.24,"h":22.36,"l":22.2,"n":359,"o":22.315,"t":"2026-10-14T19:15:00Z","v":9447,"vw":22.291568},{"c":22.285,"h":22.31,"l":22.24,"n":550,"o":22.26,"t":"2026-10-14T19:30:00Z","v":12976,"vw":22.270905},{"c":22.54,"h":22.56,"l":22.28,"n":1386,"o":22.29,"t":"2026-10-14T19:45:00Z","v":49603,"vw":22.452159},{"c":22.54,"h":22.54,"l":22.54,"n":27,"o":22.54,"t":"2026-10-14T20:00:00Z","v":82489,"vw":22.54},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-15T08:00:00Z","v":200,"vw":23.4},{"c":22.62,"h":23.11,"l":22.62,"n":120,"o":22.82,"t":"2026-10-15T13:30:00Z","v":14086,"vw":22.830949},{"c":22.61,"h":22.95,"l":22.33,"n":86,"o":22.64,"t":"2026-10-15T13:45:00Z","v":3777,"vw":22.614346},{"c":23.13,"h":23.13,"l":22.71,"n":170,"o":22.93,"t":"2026-10-15T14:00:00Z","v":8319,"vw":23.015263},{"c":22.98,"h":23.11,"l":22.94,"n":121,"o":23.08,"t":"2026-10-15T14:15:00Z","v":4638,"vw":23.038846},{"c":23.135,"h":23.16,"l":22.95,"n":106,"o":23.02,"t":"2026-10-15T14:30:00Z","v":5415,"vw":23.069253},{"c":22.95,"h":23.11,"l":22.935,"n":81,"o":23.09,"t":"2026-10-15T14:45:00Z","v":3398,"vw":23.023949},{"c":22.8,"h":22.885,"l":22.75,"n":107,"o":22.885,"t":"2026-10-15T15:00:00Z","v":5904,"vw":22.833478},{"c":22.6093,"h":22.74,"l":22.51,"n":449,"o":22.72,"t":"2026-10-15T15:15:00Z","v":45525,"vw":22.54001},{"c":22.51,"h":22.6,"l":22.51,"n":49,"o":22.6,"t":"2026-10-15T15:30:00Z","v":1379,"vw":22.552012},{"c":22.58,"h":22.59,"l":22.54,"n":50,"o":22.54,"t":"2026-10-15T15:45:00Z","v":1553,"vw":22.567698},{"c":22.56,"h":22.6,"l":22.56,"n":79,"o":22.565,"t":"2026-10-15T16:00:00Z","v":2865,"vw":22.581365},{"c":22.5701,"h":22.585,"l":22.56,"n":57,"o":22.585,"t":"2026-10-15T16:15:00Z","v":2173,"vw":22.571955},{"c":22.59,"h":22.62,"l":22.55,"n":87,"o":22.56,"t":"2026-10-15T16:30:00Z","v":2928,"vw":22.577957},{"c":22.75,"h":22.775,"l":22.575,"n":143,"o":22.6199,"t":"2026-10-15T16:45:00Z","v":7058,"vw":22.642474},{"c":22.58,"h":22.75,"l":22.57,"n":112,"o":22.75,"t":"2026-10-15T17:00:00Z","v":4589,"vw":22.635182},{"c":22.51,"h":22.575,"l":22.5,"n":45,"o":22.575,"t":"2026-10-15T17:15:00Z","v":1191,"vw":22.523597},{"c":22.665,"h":22.665,"l":22.61,"n":113,"o":22.62,"t":"2026-10-15T17:30:00Z","v":5832,"vw":22.650165},{"c":22.86,"h":22.8999,"l":22.6101,"n":233,"o":22.675,"t":"2026-10-15T17:45:00Z","v":18010,"vw":22.734084},{"c":22.735,"h":22.85,"l":22.73,"n":219,"o":22.85,"t":"2026-10-15T18:00:00Z","v":5800,"vw":22.767223},{"c":22.81,"h":22.82,"l":22.745,"n":188,"o":22.7987,"t":"2026-10-15T18:15:00Z","v":5775,"vw":22.788373},{"c":22.895,"h":22.905,"l":22.75,"n":255,"o":22.785,"t":"2026-10-15T18:30:00Z","v":5971,"vw":22.827729},{"c":22.73,"h":22.85,"l":22.71,"n":180,"o":22.85,"t":"2026-10-15T18:45:00Z","v":12395,"vw":22.811193},{"c":22.655,"h":22.71,"l":22.655,"n":156,"o":22.71,"t":"2026-10-15T19:00:00Z","v":3570,"vw":22.680649},{"c":22.59,"h":22.68,"l":22.59,"n":257,"o":22.64,"t":"2026-10-15T19:15:00Z","v":12688,"vw":22.610617},{"c":22.62,"h":22.62,"l":22.57,"n":389,"o":22.57,"t":"2026-10-15T19:30:00Z","v":9212,"vw":22.599827},{"c":22.53,"h":22.65,"l":22.465,"n":1487,"o":22.64,"t":"2026-10-15T19:45:00Z","v":56440,"vw":22.543652},{"c":22.56,"h":22.56,"l":22.56,"n":22,"o":22.56,"t":"2026-10-15T20:00:00Z","v":81261,"vw":22.56},{"c":22.24,"h":22.695,"l":22.24,"n":123,"o":22.56,"t":"2026-10-16T13:30:00Z","v":12493,"vw":22.527571},{"c":22.3425,"h":22.3425,"l":22.17,"n":84,"o":22.17,"t":"2026-10-16T13:45:00Z","v":3561,"vw":22.240092},{"c":22.17,"h":22.29,"l":22.11,"n":83,"o":22.28,"t":"2026-10-16T14:00:00Z","v":3199,"vw":22.221422},{"c":22.14,"h":22.23,"l":22.14,"n":149,"o":22.14,"t":"2026-10-16T14:15:00Z","v":3226,"vw":22.162224},{"c":22.21,"h":22.25,"l":22.13,"n":110,"o":22.135,"t":"2026-10-16T14:30:00Z","v":4836,"vw":22.1682},{"c":22.21,"h":22.22,"l":22.16,"n":158,"o":22.22,"t":"2026-10-16T14:45:00Z","v":7169,"vw":22.185132},{"c":22.3,"h":22.335,"l":22.23,"n":127,"o":22.24,"t":"2026-10-16T15:00:00Z","v":4102,"vw":22.267586},{"c":22.355,"h":22.4,"l":22.31,"n":133,"o":22.325,"t":"2026-10-16T15:15:00Z","v":5663,"vw":22.34703},{"c":22.415,"h":22.43,"l":22.34,"n":213,"o":22.34,"t":"2026-10-16T15:30:00Z","v":9073,"vw":22.388011},{"c":22.54,"h":22.615,"l":22.38,"n":448,"o":22.405,"t":"2026-10-16T15:45:00Z","v":51853,"vw":22.538153},{"c":22.53,"h":22.61,"l":22.38,"n":310,"o":22.55,"t":"2026-10-16T16:00:00Z","v":18552,"vw":22.499018},{"c":22.46,"h":22.46,"l":22.4,"n":123,"o":22.455,"t":"2026-10-16T16:15:00Z","v":3448,"vw":22.436},{"c":22.41,"h":22.48,"l":22.41,"n":297,"o":22.425,"t":"2026-10-16T16:30:00Z","v":10849,"vw":22.440978},{"c":22.26,"h":22.39,"l":22.25,"n":240,"o":22.39,"t":"2026-10-16T16:45:00Z","v":12525,"vw":22.300195},{"c":22.31,"h":22.31,"l":22.23,"n":191,"o":22.2581,"t":"2026-10-16T17:00:00Z","v":13019,"vw":22.26573},{"c":22.31,"h":22.375,"l":22.22,"n":204,"o":22.275,"t":"2026-10-16T17:15:00Z","v":10732,"vw":22.317808},{"c":22.405,"h":22.42,"l":22.26,"n":211,"o":22.3,"t":"2026-10-16T17:30:00Z","v":12799,"vw":22.332998},{"c":22.365,"h":22.39,"l":22.33,"n":68,"o":22.39,"t":"2026-10-16T17:45:00Z","v":3327,"vw":22.344485},{"c":22.26,"h":22.35,"l":22.22,"n":135,"o":22.32,"t":"2026-10-16T18:00:00Z","v":7244,"vw":22.297483},{"c":22.23,"h":22.255,"l":22.19,"n":125,"o":22.25,"t":"2026-10-16T18:15:00Z","v":4900,"vw":22.223346},{"c":22.24,"h":22.27,"l":22.21,"n":90,"o":22.22,"t":"2026-10-16T18:30:00Z","v":3245,"vw":22.240238},{"c":22.23,"h":22.27,"l":22.18,"n":202,"o":22.27,"t":"2026-10-16T18:45:00Z","v":6509,"vw":22.205234},{"c":22.26,"h":22.265,"l":22.18,"n":369,"o":22.22,"t":"2026-10-16T19:00:00Z","v":14318,"vw":22.225468},{"c":22.215,"h":22.32,"l":22.19,"n":297,"o":22.28,"t":"2026-10-16T19:15:00Z","v":13652,"vw":22.261705},{"c":22.16,"h":22.23,"l":22.15,"n":312,"o":22.22,"t":"2026-10-16T19:30:00Z","v":12546,"vw":22.200404},{"c":22.21,"h":22.26,"l":22.13,"n":1153,"o":22.16,"t":"2026-10-16T19:45:00Z","v":72000,"vw":22.194316},{"c":22.22,"h":22.22,"l":22.22,"n":12,"o":22.22,"t":"2026-10-16T20:00:00Z","v":120988,"vw":22.22},{"c":22.13,"h":22.41,"l":22.13,"n":95,"o":22.34,"t":"2026-10-19T13:30:00Z","v":5892,"vw":22.29011},{"c":22.29,"h":22.31,"l":22.12,"n":81,"o":22.12,"t":"2026-10-19T13:45:00Z","v":3561,"vw":22.240565},{"c":22.31,"h":22.35,"l":22.28,"n":89,"o":22.28,"t":"2026-10-19T14:00:00Z","v":3271,"vw":22.305472},{"c":22.37,"h":22.37,"l":22.27,"n":41,"o":22.27,"t":"2026-10-19T14:15:00Z","v":1146,"vw":22.31},{"c":22.39,"h":22.39,"l":22.23,"n":97,"o":22.335,"t":"2026-10-19T14:30:00Z","v":6994,"vw":22.31398},{"c":22.43,"h":22.43,"l":22.37,"n":76,"o":22.37,"t":"2026-10-19T14:45:00Z","v":2937,"vw":22.411441},{"c":22.405,"h":22.43,"l":22.37,"n":44,"o":22.43,"t":"2026-10-19T15:00:00Z","v":1981,"vw":22.403036},{"c":22.49,"h":22.51,"l":22.3701,"n":122,"o":22.3701,"t":"2026-10-19T15:15:00Z","v":6252,"vw":22.424747},{"c":22.41,"h":22.49,"l":22.41,"n":148,"o":22.47,"t":"2026-10-19T15:30:00Z","v":5524,"vw":22.460503},{"c":22.36,"h":22.495,"l":22.35,"n":111,"o":22.42,"t":"2026-10-19T15:45:00Z","v":3859,"vw":22.42881},{"c":22.335,"h":22.39,"l":22.325,"n":106,"o":22.39,"t":"2026-10-19T16:00:00Z","v":4818,"vw":22.352975},{"c":22.27,"h":22.335,"l":22.24,"n":51,"o":22.335,"t":"2026-10-19T16:15:00Z","v":1482,"vw":22.281721},{"c":22.24,"h":22.27,"l":22.205,"n":151,"o":22.27,"t":"2026-10-19T16:30:00Z","v":5731,"vw":22.236295},{"c":22.195,"h":22.24,"l":22.17,"n":89,"o":22.24,"t":"2026-10-19T16:45:00Z","v":3822,"vw":22.195435},{"c":22.27,"h":22.27,"l":22.18,"n":232,"o":22.19,"t":"2026-10-19T17:00:00Z","v":8564,"vw":22.219192},{"c":22.26,"h":22.29,"l":22.25,"n":117,"o":22.27,"t":"2026-10-19T17:15:00Z","v":3832,"vw":22.265443},{"c":22.37,"h":22.38,"l":22.27,"n":164,"o":22.27,"t":"2026-10-19T17:30:00Z","v":4793,"vw":22.308346},{"c":22.365,"h":22.39,"l":22.33,"n":121,"o":22.34,"t":"2026-10-19T17:45:00Z","v":2974,"vw":22.354643},{"c":22.31,"h":22.36,"l":22.31,"n":117,"o":22.35,"t":"2026-10-19T18:00:00Z","v":2886,"vw":22.341786},{"c":22.25,"h":22.35,"l":22.24,"n":167,"o":22.32,"t":"2026-10-19T18:15:00Z","v":9229,"vw":22.299158},{"c":22.295,"h":22.3,"l":22.24,"n":117,"o":22.24,"t":"2026-10-19T18:30:00Z","v":3391,"vw":22.262222},{"c":22.33,"h":22.33,"l":22.27,"n":250,"o":22.31,"t":"2026-10-19T18:45:00Z","v":12418,"vw":22.29039},{"c":22.22,"h":22.31,"l":22.22,"n":182,"o":22.31,"t":"2026-10-19T19:00:00Z","v":8257,"vw":22.257864},{"c":22.29,"h":22.37,"l":22.22,"n":402,"o":22.22,"t":"2026-10-19T19:15:00Z","v":22104,"vw":22.291016},{"c":22.37,"h":22.38,"l":22.21,"n":385,"o":22.33,"t":"2026-10-19T19:30:00Z","v":17576,"vw":22.343915},{"c":22.36,"h":22.46,"l":22.26,"n":2420,"o":22.37,"t":"2026-10-19T19:45:00Z","v":169654,"vw":22.333804},{"c":22.37,"h":22.37,"l":22.37,"n":13,"o":22.37,"t":"2026-10-19T20:00:00Z","v":70954,"vw":22.37},{"c":22.67,"h":22.8573,"l":22.45,"n":36,"o":22.45,"t":"2026-10-20T13:30:00Z","v":5688,"vw":22.508172},{"c":22.755,"h":22.76,"l":22.525,"n":48,"o":22.525,"t":"2026-10-20T13:45:00Z","v":2667,"vw":22.617268},{"c":22.615,"h":22.88,"l":22.615,"n":141,"o":22.7927,"t":"2026-10-20T14:00:00Z","v":11496,"vw":22.748788},{"c":22.85,"h":22.85,"l":22.62,"n":99,"o":22.67,"t":"2026-10-20T14:15:00Z","v":5102,"vw":22.714393},{"c":22.6975,"h":22.94,"l":22.69,"n":117,"o":22.87,"t":"2026-10-20T14:30:00Z","v":8109,"vw":22.799544},{"c":22.49,"h":22.73,"l":22.48,"n":233,"o":22.67,"t":"2026-10-20T14:45:00Z","v":8576,"vw":22.58765},{"c":22.38,"h":22.56,"l":22.38,"n":338,"o":22.48,"t":"2026-10-20T15:00:00Z","v":35040,"vw":22.432919},{"c":22.3,"h":22.38,"l":22.25,"n":85,"o":22.38,"t":"2026-10-20T15:15:00Z","v":5136,"vw":22.275063},{"c":22.26,"h":22.3,"l":22.2,"n":112,"o":22.28,"t":"2026-10-20T15:30:00Z","v":6873,"vw":22.253399},{"c":22.18,"h":22.3,"l":22.16,"n":203,"o":22.3,"t":"2026-10-20T15:45:00Z","v":6496,"vw":22.247576},{"c":22.145,"h":22.175,"l":22.11,"n":54,"o":22.16,"t":"2026-10-20T16:00:00Z","v":2320,"vw":22.149114},{"c":22.27,"h":22.27,"l":22.12,"n":160,"o":22.145,"t":"2026-10-20T16:15:00Z","v":7909,"vw":22.177093},{"c":22.14,"h":22.26,"l":22.12,"n":228,"o":22.26,"t":"2026-10-20T16:30:00Z","v":13949,"vw":22.16862},{"c":22.075,"h":22.215,"l":22.065,"n":350,"o":22.19,"t":"2026-10-20T16:45:00Z","v":29089,"vw":22.139085},{"c":22.14,"h":22.17,"l":22.09,"n":184,"o":22.09,"t":"2026-10-20T17:00:00Z","v":13741,"vw":22.12064},{"c":22.115,"h":22.21,"l":22.1,"n":142,"o":22.135,"t":"2026-10-20T17:15:00Z","v":9547,"vw":22.117498},{"c":22.125,"h":22.125,"l":22.04,"n":104,"o":22.11,"t":"2026-10-20T17:30:00Z","v":4463,"vw":22.060929},{"c":22.185,"h":22.21,"l":22.06,"n":343,"o":22.14,"t":"2026-10-20T17:45:00Z","v":26270,"vw":22.145574},{"c":22.22,"h":22.25,"l":22.15,"n":169,"o":22.22,"t":"2026-10-20T18:00:00Z","v":10101,"vw":22.21527},{"c":22.1,"h":22.2,"l":22.1,"n":185,"o":22.17,"t":"2026-10-20T18:15:00Z","v":6886,"vw":22.14338},{"c":21.96,"h":22.06,"l":21.941,"n":159,"o":22.04,"t":"2026-10-20T18:30:00Z","v":20292,"vw":21.961208},{"c":21.91,"h":22.015,"l":21.9,"n":551,"o":21.95,"t":"2026-10-20T18:45:00Z","v":32369,"vw":21.934946},{"c":21.85,"h":21.9199,"l":21.76,"n":289,"o":21.89,"t":"2026-10-20T19:00:00Z","v":16007,"vw":21.841379},{"c":21.835,"h":21.94,"l":21.78,"n":412,"o":21.85,"t":"2026-10-20T19:15:00Z","v":23742,"vw":21.86353},{"c":21.85,"h":21.9,"l":21.78,"n":732,"o":21.835,"t":"2026-10-20T19:30:00Z","v":39891,"vw":21.82692},{"c":21.67,"h":21.84,"l":21.59,"n":1739,"o":21.82,"t":"2026-10-20T19:45:00Z","v":118170,"vw":21.654487},{"c":21.65,"h":21.65,"l":21.65,"n":21,"o":21.65,"t":"2026-10-20T20:00:00Z","v":86445,"vw":21.65},{"c":21.54,"h":21.73,"l":20.95,"n":131,"o":21.5,"t":"2026-10-21T13:30:00Z","v":14916,"vw":21.624631},{"c":21.555,"h":21.72,"l":21.36,"n":218,"o":21.38,"t":"2026-10-21T14:00:00Z","v":15226,"vw":21.546304},{"c":21.425,"h":21.56,"l":21.335,"n":168,"o":21.56,"t":"2026-10-21T14:15:00Z","v":8395,"vw":21.406762},{"c":21.59,"h":21.68,"l":21.41,"n":163,"o":21.45,"t":"2026-10-21T14:30:00Z","v":16716,"vw":21.509822},{"c":21.46,"h":21.56,"l":21.44,"n":289,"o":21.52,"t":"2026-10-21T14:45:00Z","v":14014,"vw":21.476259},{"c":21.5,"h":21.57,"l":21.4,"n":236,"o":21.465,"t":"2026-10-21T15:00:00Z","v":20819,"vw":21.467517},{"c":21.36,"h":21.515,"l":21.36,"n":263,"o":21.47,"t":"2026-10-21T15:15:00Z","v":12019,"vw":21.456149},{"c":21.46,"h":21.48,"l":21.37,"n":267,"o":21.4,"t":"2026-10-21T15:30:00Z","v":7110,"vw":21.427142},{"c":21.43,"h":21.47,"l":21.425,"n":77,"o":21.45,"t":"2026-10-21T15:45:00Z","v":2150,"vw":21.437},{"c":21.41,"h":21.45,"l":21.38,"n":163,"o":21.38,"t":"2026-10-21T16:00:00Z","v":7654,"vw":21.404545},{"c":21.44,"h":21.45,"l":21.41,"n":228,"o":21.43,"t":"2026-10-21T16:15:00Z","v":6684,"vw":21.435303},{"c":21.425,"h":21.535,"l":21.32,"n":417,"o":21.47,"t":"2026-10-21T16:30:00Z","v":20422,"vw":21.421885},{"c":21.44,"h":21.465,"l":21.41,"n":141,"o":21.44,"t":"2026-10-21T16:45:00Z","v":5132,"vw":21.440576},{"c":21.47,"h":21.485,"l":21.4222,"n":320,"o":21.435,"t":"2026-10-21T17:00:00Z","v":11000,"vw":21.452714},{"c":21.4,"h":21.49,"l":21.34,"n":228,"o":21.46,"t":"2026-10-21T17:15:00Z","v":10164,"vw":21.429143},{"c":21.44,"h":21.45,"l":21.4,"n":210,"o":21.4,"t":"2026-10-21T17:30:00Z","v":13036,"vw":21.416173},{"c":21.44,"h":21.45,"l":21.395,"n":269,"o":21.42,"t":"2026-10-21T17:45:00Z","v":14897,"vw":21.411768},{"c":21.43,"h":21.49,"l":21.425,"n":191,"o":21.49,"t":"2026-10-21T18:00:00Z","v":5053,"vw":21.441073},{"c":21.43,"h":21.4499,"l":21.42,"n":69,"o":21.42,"t":"2026-10-21T18:15:00Z","v":1390,"vw":21.431523},{"c":21.42,"h":21.4612,"l":21.41,"n":200,"o":21.46,"t":"2026-10-21T18:30:00Z","v":10163,"vw":21.433129},{"c":21.3,"h":21.41,"l":21.3,"n":278,"o":21.4,"t":"2026-10-21T18:45:00Z","v":14461,"vw":21.3776},{"c":21.18,"h":21.25,"l":20.99,"n":1105,"o":21.25,"t":"2026-10-21T19:00:00Z","v":147538,"vw":21.066368},{"c":21.3,"h":21.31,"l":21.175,"n":658,"o":21.1775,"t":"2026-10-21T19:15:00Z","v":34910,"vw":21.244972},{"c":21.28,"h":21.34,"l":21.245,"n":469,"o":21.33,"t":"2026-10-21T19:30:00Z","v":16938,"vw":21.289473},{"c":21.25,"h":21.31,"l":21.17,"n":2133,"o":21.27,"t":"2026-10-21T19:45:00Z","v":139387,"vw":21.246045},{"c":21.25,"h":21.25,"l":21.25,"n":23,"o":21.25,"t":"2026-10-21T20:00:00Z","v":82663,"vw":21.25},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-22T11:00:00Z","v":203,"vw":20.61},{"c":21.25,"h":21.3,"l":20.6,"n":35,"o":21.06,"t":"2026-10-22T12:15:00Z","v":6706,"vw":20.920391},{"c":21.36,"h":21.74,"l":21.15,"n":70,"o":21.2,"t":"2026-10-22T13:30:00Z","v":13727,"vw":21.26649},{"c":21.6,"h":21.73,"l":21.14,"n":104,"o":21.36,"t":"2026-10-22T13:45:00Z","v":10247,"vw":21.491943},{"c":21.37,"h":21.5581,"l":21.37,"n":402,"o":21.515,"t":"2026-10-22T14:00:00Z","v":31932,"vw":21.47833},{"c":21.25,"h":21.46,"l":21.19,"n":537,"o":21.43,"t":"2026-10-22T14:15:00Z","v":44512,"vw":21.333645},{"c":21.255,"h":21.28,"l":21.18,"n":287,"o":21.25,"t":"2026-10-22T14:30:00Z","v":17485,"vw":21.238105},{"c":20.93,"h":21.2729,"l":20.895,"n":385,"o":21.255,"t":"2026-10-22T14:45:00Z","v":21353,"vw":21.126244},{"c":20.855,"h":20.93,"l":20.8,"n":115,"o":20.93,"t":"2026-10-22T15:00:00Z","v":5876,"vw":20.868406},{"c":20.89,"h":20.995,"l":20.89,"n":148,"o":20.89,"t":"2026-10-22T15:15:00Z","v":4967,"vw":20.935572},{"c":20.945,"h":20.965,"l":20.835,"n":144,"o":20.865,"t":"2026-10-22T15:30:00Z","v":6958,"vw":20.879582},{"c":21.3,"h":21.3599,"l":20.945,"n":245,"o":20.945,"t":"2026-10-22T15:45:00Z","v":13826,"vw":21.167204},{"c":21.595,"h":21.91,"l":21.31,"n":364,"o":21.31,"t":"2026-10-22T16:00:00Z","v":33125,"vw":21.525156},{"c":21.57,"h":21.7,"l":21.53,"n":295,"o":21.54,"t":"2026-10-22T16:15:00Z","v":28341,"vw":21.607605},{"c":21.535,"h":21.59,"l":21.41,"n":269,"o":21.51,"t":"2026-10-22T16:30:00Z","v":9371,"vw":21.50538},{"c":21.545,"h":21.57,"l":21.47,"n":160,"o":21.51,"t":"2026-10-22T16:45:00Z","v":7759,"vw":21.519489},{"c":21.575,"h":21.69,"l":21.54,"n":438,"o":21.58,"t":"2026-10-22T17:00:00Z","v":32977,"vw":21.607671},{"c":21.545,"h":21.59,"l":21.54,"n":178,"o":21.58,"t":"2026-10-22T17:15:00Z","v":7518,"vw":21.548542},{"c":21.695,"h":21.695,"l":21.47,"n":289,"o":21.545,"t":"2026-10-22T17:30:00Z","v":15089,"vw":21.525085},{"c":21.65,"h":21.69,"l":21.62,"n":153,"o":21.69,"t":"2026-10-22T17:45:00Z","v":3879,"vw":21.661655},{"c":21.715,"h":21.735,"l":21.56,"n":216,"o":21.63,"t":"2026-10-22T18:00:00Z","v":11865,"vw":21.632886},{"c":21.635,"h":21.79,"l":21.605,"n":351,"o":21.68,"t":"2026-10-22T18:15:00Z","v":17913,"vw":21.66381},{"c":21.75,"h":21.75,"l":21.595,"n":121,"o":21.62,"t":"2026-10-22T18:30:00Z","v":7292,"vw":21.63118},{"c":21.575,"h":21.81,"l":21.575,"n":260,"o":21.76,"t":"2026-10-22T18:45:00Z","v":22126,"vw":21.733014},{"c":21.68,"h":21.735,"l":21.57,"n":319,"o":21.57,"t":"2026-10-22T19:00:00Z","v":15799,"vw":21.639953},{"c":21.88,"h":21.98,"l":21.71,"n":738,"o":21.71,"t":"2026-10-22T19:15:00Z","v":69076,"vw":21.852184},{"c":21.81,"h":21.99,"l":21.79,"n":741,"o":21.88,"t":"2026-10-22T19:30:00Z","v":62445,"vw":21.873571},{"c":21.965,"h":22.055,"l":21.75,"n":2823,"o":21.82,"t":"2026-10-22T19:45:00Z","v":272657,"vw":21.915084},{"c":21.96,"h":21.96,"l":21.96,"n":13,"o":21.96,"t":"2026-10-22T20:00:00Z","v":112916,"vw":21.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2323975519737499,"strike":31.479510394749976,"iv":0.8886752837606919,"gamma":0.03283931797790204,"theta":-0.016784079339781346,"vega":0.010831643146362827,"rho":0.001517264805698533,"breakevenPct":44.40759538580931},{"delta":0.15,"premium":0.3388623261616719,"strike":28.73486304264809,"iv":0.7690372797187035,"gamma":0.04786574944213552,"theta":-0.018117480189853093,"vega":0.013664550446605011,"rho":0.002285636490273298,"breakevenPct":32.39401351917014},{"delta":0.2,"premium":0.46354247224413786,"strike":27.349528086176246,"iv":0.7345649949565731,"gamma":0.06019299371434045,"theta":-0.020707435609047052,"vega":0.016385414524273778,"rho":0.0030432108247766872,"breakevenPct":26.65332676876313},{"delta":0.25,"premium":0.5882226183266037,"strike":25.964193129704405,"iv":0.7000927101944427,"gamma":0.07252023798654537,"theta":-0.023297391028241007,"vega":0.019106278601942542,"rho":0.003800785159280076,"breakevenPct":20.912640018356132},{"delta":0.3,"premium":0.7330152671755725,"strike":24.818702290076335,"iv":0.6765351145038169,"gamma":0.08207175572519085,"theta":-0.02545534351145038,"vega":0.021268320610687026,"rho":0.00454633006632276,"breakevenPct":16.355726581292842},{"delta":0.35,"premium":0.9238549618320611,"strike":24.22232824427481,"iv":0.6779664122137405,"gamma":0.08526832061068702,"theta":-0.026624236641221374,"vega":0.022150954198473283,"rho":0.005264333915758038,"breakevenPct":14.509030993200685},{"delta":0.4,"premium":1.1146946564885498,"strike":23.62595419847328,"iv":0.6793977099236641,"gamma":0.08846488549618321,"theta":-0.027793129770992367,"vega":0.023033587786259545,"rho":0.005982337765193318,"breakevenPct":12.662335405108525},{"delta":0.45,"premium":1.3055343511450384,"strike":23.029580152671755,"iv":0.6808290076335878,"gamma":0.09166145038167939,"theta":-0.028962022900763357,"vega":0.023916221374045803,"rho":0.0067003416146285966,"breakevenPct":10.815639817016368},{"delta":0.5,"premium":1.5107687135813537,"strike":22.437247870909907,"iv":0.6831492155983864,"gamma":0.09402057373375168,"theta":-0.029937247870909903,"vega":0.024604616763783057,"rho":0.007407906579293439,"breakevenPct":9.052898836481148},{"delta":0.55,"premium":1.830132227700583,"strike":21.876961004034065,"iv":0.6925172120125505,"gamma":0.08973998207082026,"theta":-0.029376961004034065,"vega":0.02375298072613178,"rho":0.008032706100421252,"breakevenPct":7.955797958718797},{"delta":0.6,"premium":2.1494957418198117,"strike":21.316674137158227,"iv":0.7018852084267145,"gamma":0.08545939040788884,"theta":-0.028816674137158226,"vega":0.022901344688480502,"rho":0.008657505621549062,"breakevenPct":6.858697080956449},{"delta":0.65,"premium":2.4688592559390408,"strike":20.756387270282385,"iv":0.7112532048408785,"gamma":0.08117879874495741,"theta":-0.028256387270282384,"vega":0.022049708650829225,"rho":0.009282305142676873,"breakevenPct":5.761596203194099},{"delta":0.7,"premium":2.7882227700582694,"strike":20.196100403406547,"iv":0.7206212012550426,"gamma":0.076898207082026,"theta":-0.027696100403406546,"vega":0.021198072613177948,"rho":0.009907104663804685,"breakevenPct":4.6644953254317505},{"delta":0.75,"premium":3.2695391980849786,"strike":19.51376421304608,"iv":0.7283733692399761,"gamma":0.0689233393177738,"theta":-0.025477259126271697,"vega":0.019169000598444046,"rho":0.010407083119089692,"breakevenPct":3.7491047865713},{"delta":0.8,"premium":3.8380610412926397,"strike":18.765709156193896,"iv":0.7352554757630162,"gamma":0.058959245960502685,"theta":-0.022365350089766606,"vega":0.01650592459605027,"rho":0.010839850231228578,"breakevenPct":2.931558276350336},{"delta":0.85,"premium":4.406582884500299,"strike":18.017654099341712,"iv":0.7421375822860562,"gamma":0.048995152603231604,"theta":-0.019253441053261523,"vega":0.013842848593656497,"rho":0.01127261734336746,"breakevenPct":2.1140117661293734},{"delta":0.9,"premium":5.713559322033899,"strike":16.56779661016949,"iv":0.8599949152542373,"gamma":0.03445593220338983,"theta":-0.0171,"vega":0.010769491525423728,"rho":0.011124147271723646,"breakevenPct":1.463369454478094}],"put":[{"delta":0.1,"premium":0.325,"strike":15.506461724111128,"iv":1.087601989512154,"gamma":0.03068574315380191,"theta":-0.018265230037512174,"vega":0.010687928171317793,"rho":-0.0020361798601894114,"breakevenPct":30.86766063701672},{"delta":0.15,"premium":0.4170704845814978,"strike":17.91850220264317,"iv":0.7693920704845816,"gamma":0.047874449339207044,"theta":-0.018056387665198237,"vega":0.01398942731277533,"rho":-0.0029974192287246706,"breakevenPct":20.30313425290677},{"delta":0.2,"premium":0.5901353052234111,"strike":18.70516047828823,"iv":0.7517079924480806,"gamma":0.05835273757079924,"theta":-0.020793958464443048,"vega":0.01660113278791693,"rho":-0.004019483341997769,"breakevenPct":17.508992836681145},{"delta":0.25,"premium":0.7632001258653242,"strike":19.49181875393329,"iv":0.7340239144115797,"gamma":0.06883102580239144,"theta":-0.023531529263687852,"vega":0.019212838263058526,"rho":-0.0050415474552708665,"breakevenPct":14.714851420455526},{"delta":0.3,"premium":0.9677334851936218,"strike":20.201594533029613,"iv":0.7219468337129841,"gamma":0.07677731207289294,"theta":-0.025598359908883827,"vega":0.02120642369020501,"rho":-0.0060860267176607655,"breakevenPct":12.414111804025547},{"delta":0.35,"premium":1.2296924829157174,"strike":20.77107061503417,"iv":0.7201017312072893,"gamma":0.08010305239179955,"theta":-0.02644118451025057,"vega":0.022072027334851935,"rho":-0.0071714104612073115,"breakevenPct":11.013760782702867},{"delta":0.4,"premium":1.4916514806378132,"strike":21.340546697038725,"iv":0.7182566287015946,"gamma":0.08342879271070615,"theta":-0.027284009111617314,"vega":0.02293763097949886,"rho":-0.00825679420475386,"breakevenPct":9.613409761380186},{"delta":0.45,"premium":1.7536104783599087,"strike":21.91002277904328,"iv":0.7164115261958998,"gamma":0.08675453302961275,"theta":-0.028126833712984054,"vega":0.023803234624145783,"rho":-0.009342177948300405,"breakevenPct":8.213058740057507},{"delta":0.5,"premium":2.015569476082004,"strike":22.479498861047837,"iv":0.7145664236902051,"gamma":0.09008027334851937,"theta":-0.028969658314350798,"vega":0.02466883826879271,"rho":-0.010427561691846951,"breakevenPct":6.812707718734828},{"delta":0.55,"premium":2.3960326859308387,"strike":23.070819516816677,"iv":0.707102179062056,"gamma":0.08803088583609664,"theta":-0.02756153481762198,"vega":0.02387801989578399,"rho":-0.011600766608383063,"breakevenPct":5.8525189850371735},{"delta":0.6,"premium":2.7809213642823303,"strike":23.662955945049738,"iv":0.6994280909521554,"gamma":0.08578076740881099,"theta":-0.02606935101847466,"vega":0.023025343439128376,"rho":-0.012777251153786003,"breakevenPct":4.908767847142945},{"delta":0.65,"premium":3.165810042633823,"strike":24.255092373282803,"iv":0.6917540028422549,"gamma":0.08353064898152533,"theta":-0.024577167219327335,"vega":0.022172666982472763,"rho":-0.013953735699188945,"breakevenPct":3.9650167092487147},{"delta":0.7,"premium":3.5506987209853147,"strike":24.847228801515868,"iv":0.6840799147323544,"gamma":0.0812805305542397,"theta":-0.023084983420180012,"vega":0.02131999052581715,"rho":-0.015130220244591885,"breakevenPct":3.0212655713544865},{"delta":0.75,"premium":7.087885619176031,"strike":28.43788561917603,"iv":0.9505335919211522,"gamma":0.0629116163468989,"theta":-0.027627980105603696,"vega":0.019402014152706017,"rho":-0.018792512817807895,"breakevenPct":2.777777777777775},{"delta":0.8,"premium":11.721154647715158,"strike":33.07115464771516,"iv":1.3123039314375298,"gamma":0.03893805347209958,"theta":-0.0342694627277111,"vega":0.01711362352292976,"rho":-0.0233191429532554,"breakevenPct":2.777777777777775},{"delta":0.85,"premium":11.264789850458028,"strike":32.81173380775966,"iv":1.1833765734993886,"gamma":0.03269630983943944,"theta":-0.02686575253683543,"vega":0.014252371097872099,"rho":-0.023819425290599848,"breakevenPct":1.880947371121899}]},"raw":{"call":[{"delta":0.1,"premium":0.2323975519737499,"strike":31.479510394749976,"iv":0.8886752837606919,"gamma":0.03283931797790204,"theta":-0.016784079339781346,"vega":0.010831643146362827,"rho":0.001517264805698533,"breakevenPct":44.40759538580931},{"delta":0.15,"premium":0.3388623261616719,"strike":28.73486304264809,"iv":0.7690372797187035,"gamma":0.04786574944213552,"theta":-0.018117480189853093,"vega":0.013664550446605011,"rho":0.002285636490273298,"breakevenPct":32.39401351917014},{"delta":0.2,"premium":0.46354247224413786,"strike":27.349528086176246,"iv":0.7345649949565731,"gamma":0.06019299371434045,"theta":-0.020707435609047052,"vega":0.016385414524273778,"rho":0.0030432108247766872,"breakevenPct":26.65332676876313},{"delta":0.25,"premium":0.5882226183266037,"strike":25.964193129704405,"iv":0.7000927101944427,"gamma":0.07252023798654537,"theta":-0.023297391028241007,"vega":0.019106278601942542,"rho":0.003800785159280076,"breakevenPct":20.912640018356132},{"delta":0.3,"premium":0.7330152671755725,"strike":24.818702290076335,"iv":0.6765351145038169,"gamma":0.08207175572519085,"theta":-0.02545534351145038,"vega":0.021268320610687026,"rho":0.00454633006632276,"breakevenPct":16.355726581292842},{"delta":0.35,"premium":0.9238549618320611,"strike":24.22232824427481,"iv":0.6779664122137405,"gamma":0.08526832061068702,"theta":-0.026624236641221374,"vega":0.022150954198473283,"rho":0.005264333915758038,"breakevenPct":14.509030993200685},{"delta":0.4,"premium":1.1146946564885498,"strike":23.62595419847328,"iv":0.6793977099236641,"gamma":0.08846488549618321,"theta":-0.027793129770992367,"vega":0.023033587786259545,"rho":0.005982337765193318,"breakevenPct":12.662335405108525},{"delta":0.45,"premium":1.3055343511450384,"strike":23.029580152671755,"iv":0.6808290076335878,"gamma":0.09166145038167939,"theta":-0.028962022900763357,"vega":0.023916221374045803,"rho":0.0067003416146285966,"breakevenPct":10.815639817016368},{"delta":0.5,"premium":1.5107687135813537,"strike":22.437247870909907,"iv":0.6831492155983864,"gamma":0.09402057373375168,"theta":-0.029937247870909903,"vega":0.024604616763783057,"rho":0.007407906579293439,"breakevenPct":9.052898836481148},{"delta":0.55,"premium":1.830132227700583,"strike":21.876961004034065,"iv":0.6925172120125505,"gamma":0.08973998207082026,"theta":-0.029376961004034065,"vega":0.02375298072613178,"rho":0.008032706100421252,"breakevenPct":7.955797958718797},{"delta":0.6,"premium":2.1494957418198117,"strike":21.316674137158227,"iv":0.7018852084267145,"gamma":0.08545939040788884,"theta":-0.028816674137158226,"vega":0.022901344688480502,"rho":0.008657505621549062,"breakevenPct":6.858697080956449},{"delta":0.65,"premium":2.4688592559390408,"strike":20.756387270282385,"iv":0.7112532048408785,"gamma":0.08117879874495741,"theta":-0.028256387270282384,"vega":0.022049708650829225,"rho":0.009282305142676873,"breakevenPct":5.761596203194099},{"delta":0.7,"premium":2.7882227700582694,"strike":20.196100403406547,"iv":0.7206212012550426,"gamma":0.076898207082026,"theta":-0.027696100403406546,"vega":0.021198072613177948,"rho":0.009907104663804685,"breakevenPct":4.6644953254317505},{"delta":0.75,"premium":3.2695391980849786,"strike":19.51376421304608,"iv":0.7283733692399761,"gamma":0.0689233393177738,"theta":-0.025477259126271697,"vega":0.019169000598444046,"rho":0.010407083119089692,"breakevenPct":3.7491047865713},{"delta":0.8,"premium":3.8380610412926397,"strike":18.765709156193896,"iv":0.7352554757630162,"gamma":0.058959245960502685,"theta":-0.022365350089766606,"vega":0.01650592459605027,"rho":0.010839850231228578,"breakevenPct":2.931558276350336},{"delta":0.85,"premium":4.406582884500299,"strike":18.017654099341712,"iv":0.7421375822860562,"gamma":0.048995152603231604,"theta":-0.019253441053261523,"vega":0.013842848593656497,"rho":0.01127261734336746,"breakevenPct":2.1140117661293734},{"delta":0.9,"premium":5.713559322033899,"strike":16.56779661016949,"iv":0.8599949152542373,"gamma":0.03445593220338983,"theta":-0.0171,"vega":0.010769491525423728,"rho":0.011124147271723646,"breakevenPct":1.463369454478094}],"put":[{"delta":0.1,"premium":0.325,"strike":15.506461724111128,"iv":1.087601989512154,"gamma":0.03068574315380191,"theta":-0.018265230037512174,"vega":0.010687928171317793,"rho":-0.0020361798601894114,"breakevenPct":30.86766063701672},{"delta":0.15,"premium":0.4170704845814978,"strike":17.91850220264317,"iv":0.7693920704845816,"gamma":0.047874449339207044,"theta":-0.018056387665198237,"vega":0.01398942731277533,"rho":-0.0029974192287246706,"breakevenPct":20.30313425290677},{"delta":0.2,"premium":0.5901353052234111,"strike":18.70516047828823,"iv":0.7517079924480806,"gamma":0.05835273757079924,"theta":-0.020793958464443048,"vega":0.01660113278791693,"rho":-0.004019483341997769,"breakevenPct":17.508992836681145},{"delta":0.25,"premium":0.7632001258653242,"strike":19.49181875393329,"iv":0.7340239144115797,"gamma":0.06883102580239144,"theta":-0.023531529263687852,"vega":0.019212838263058526,"rho":-0.0050415474552708665,"breakevenPct":14.714851420455526},{"delta":0.3,"premium":0.9677334851936218,"strike":20.201594533029613,"iv":0.7219468337129841,"gamma":0.07677731207289294,"theta":-0.025598359908883827,"vega":0.02120642369020501,"rho":-0.0060860267176607655,"breakevenPct":12.414111804025547},{"delta":0.35,"premium":1.2296924829157174,"strike":20.77107061503417,"iv":0.7201017312072893,"gamma":0.08010305239179955,"theta":-0.02644118451025057,"vega":0.022072027334851935,"rho":-0.0071714104612073115,"breakevenPct":11.013760782702867},{"delta":0.4,"premium":1.4916514806378132,"strike":21.340546697038725,"iv":0.7182566287015946,"gamma":0.08342879271070615,"theta":-0.027284009111617314,"vega":0.02293763097949886,"rho":-0.00825679420475386,"breakevenPct":9.613409761380186},{"delta":0.45,"premium":1.7536104783599087,"strike":21.91002277904328,"iv":0.7164115261958998,"gamma":0.08675453302961275,"theta":-0.028126833712984054,"vega":0.023803234624145783,"rho":-0.009342177948300405,"breakevenPct":8.213058740057507},{"delta":0.5,"premium":2.015569476082004,"strike":22.479498861047837,"iv":0.7145664236902051,"gamma":0.09008027334851937,"theta":-0.028969658314350798,"vega":0.02466883826879271,"rho":-0.010427561691846951,"breakevenPct":6.812707718734828},{"delta":0.55,"premium":2.3960326859308387,"strike":23.070819516816677,"iv":0.707102179062056,"gamma":0.08803088583609664,"theta":-0.02756153481762198,"vega":0.02387801989578399,"rho":-0.011600766608383063,"breakevenPct":5.8525189850371735},{"delta":0.6,"premium":2.7809213642823303,"strike":23.662955945049738,"iv":0.6994280909521554,"gamma":0.08578076740881099,"theta":-0.02606935101847466,"vega":0.023025343439128376,"rho":-0.012777251153786003,"breakevenPct":4.908767847142945},{"delta":0.65,"premium":3.165810042633823,"strike":24.255092373282803,"iv":0.6917540028422549,"gamma":0.08353064898152533,"theta":-0.024577167219327335,"vega":0.022172666982472763,"rho":-0.013953735699188945,"breakevenPct":3.9650167092487147},{"delta":0.7,"premium":3.5506987209853147,"strike":24.847228801515868,"iv":0.6840799147323544,"gamma":0.0812805305542397,"theta":-0.023084983420180012,"vega":0.02131999052581715,"rho":-0.015130220244591885,"breakevenPct":3.0212655713544865},{"delta":0.75,"premium":7.087885619176031,"strike":28.43788561917603,"iv":0.9505335919211522,"gamma":0.0629116163468989,"theta":-0.027627980105603696,"vega":0.019402014152706017,"rho":-0.018792512817807895,"breakevenPct":2.777777777777775},{"delta":0.8,"premium":11.721154647715158,"strike":33.07115464771516,"iv":1.3123039314375298,"gamma":0.03893805347209958,"theta":-0.0342694627277111,"vega":0.01711362352292976,"rho":-0.0233191429532554,"breakevenPct":2.777777777777775},{"delta":0.85,"premium":11.264789850458028,"strike":32.81173380775966,"iv":1.1833765734993886,"gamma":0.03269630983943944,"theta":-0.02686575253683543,"vega":0.014252371097872099,"rho":-0.023819425290599848,"breakevenPct":1.880947371121899}]}},"errors":["fundamentals:provider_http_429"],"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"}}