{"symbol":"LKQ","url":"https://intraalpha.com/companies/LKQ","capturedAt":"2026-10-23T01:38:03.394Z","state":"partial","quote":{"symbol":"LKQ","last_price":22.35,"prev_close":21.38,"regular_close":22.47,"change":0.97,"change_pct":4.537,"regular_change":1.09,"regular_change_pct":5.0982,"extended_change":-0.12,"extended_change_pct":-0.534,"bid":21.86,"ask":22.94,"bid_size":600,"ask_size":600,"volume":5308710,"vwap":22.343955,"open":21.37,"high":22.6,"low":21.3,"close":22.47,"trade_count":44535,"last_trade_at":"2026-10-22T20:24:08.170916363Z","last_quote_at":"2026-10-22T23:58:53.340982548Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:02.339662767-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:25.281Z","bars":[{"c":22.61,"h":22.61,"l":22.61,"n":25,"o":22.61,"t":"2026-10-16T13:25:00Z","v":1949,"vw":22.61},{"c":22.425,"h":22.58,"l":22.33,"n":140,"o":22.56,"t":"2026-10-16T13:30:00Z","v":20918,"vw":22.520873},{"c":22.48,"h":22.56,"l":22.43,"n":338,"o":22.43,"t":"2026-10-16T13:35:00Z","v":26836,"vw":22.49877},{"c":22.596,"h":22.6301,"l":22.44,"n":629,"o":22.44,"t":"2026-10-16T13:40:00Z","v":76871,"vw":22.527315},{"c":22.72,"h":22.72,"l":22.58,"n":332,"o":22.58,"t":"2026-10-16T13:45:00Z","v":36219,"vw":22.611225},{"c":22.69,"h":22.725,"l":22.61,"n":267,"o":22.695,"t":"2026-10-16T13:50:00Z","v":22116,"vw":22.659057},{"c":22.71,"h":22.75,"l":22.685,"n":266,"o":22.685,"t":"2026-10-16T13:55:00Z","v":28309,"vw":22.708771},{"c":22.57,"h":22.7,"l":22.57,"n":269,"o":22.7,"t":"2026-10-16T14:00:00Z","v":22498,"vw":22.643892},{"c":22.5,"h":22.575,"l":22.48,"n":298,"o":22.565,"t":"2026-10-16T14:05:00Z","v":27690,"vw":22.512074},{"c":22.44,"h":22.5,"l":22.44,"n":302,"o":22.5,"t":"2026-10-16T14:10:00Z","v":19118,"vw":22.468307},{"c":22.41,"h":22.485,"l":22.375,"n":428,"o":22.45,"t":"2026-10-16T14:15:00Z","v":41575,"vw":22.451709},{"c":22.44,"h":22.44,"l":22.38,"n":255,"o":22.4,"t":"2026-10-16T14:20:00Z","v":15192,"vw":22.413046},{"c":22.49,"h":22.51,"l":22.43,"n":230,"o":22.43,"t":"2026-10-16T14:25:00Z","v":14047,"vw":22.459942},{"c":22.54,"h":22.555,"l":22.46,"n":484,"o":22.48,"t":"2026-10-16T14:30:00Z","v":31491,"vw":22.498283},{"c":22.525,"h":22.555,"l":22.51,"n":342,"o":22.54,"t":"2026-10-16T14:35:00Z","v":23966,"vw":22.53372},{"c":22.43,"h":22.525,"l":22.43,"n":409,"o":22.525,"t":"2026-10-16T14:40:00Z","v":45959,"vw":22.494634},{"c":22.505,"h":22.505,"l":22.43,"n":248,"o":22.43,"t":"2026-10-16T14:45:00Z","v":13842,"vw":22.457127},{"c":22.6,"h":22.6,"l":22.52,"n":386,"o":22.52,"t":"2026-10-16T14:50:00Z","v":24968,"vw":22.545937},{"c":22.615,"h":22.625,"l":22.585,"n":331,"o":22.61,"t":"2026-10-16T14:55:00Z","v":23526,"vw":22.605715},{"c":22.595,"h":22.635,"l":22.545,"n":345,"o":22.61,"t":"2026-10-16T15:00:00Z","v":23741,"vw":22.578363},{"c":22.6,"h":22.61,"l":22.575,"n":358,"o":22.59,"t":"2026-10-16T15:05:00Z","v":23791,"vw":22.596057},{"c":22.585,"h":22.61,"l":22.575,"n":369,"o":22.58,"t":"2026-10-16T15:10:00Z","v":29875,"vw":22.598805},{"c":22.565,"h":22.61,"l":22.56,"n":311,"o":22.585,"t":"2026-10-16T15:15:00Z","v":23911,"vw":22.592251},{"c":22.585,"h":22.585,"l":22.515,"n":515,"o":22.565,"t":"2026-10-16T15:20:00Z","v":39820,"vw":22.55761},{"c":22.58,"h":22.59,"l":22.56,"n":397,"o":22.585,"t":"2026-10-16T15:25:00Z","v":40598,"vw":22.578116},{"c":22.52,"h":22.595,"l":22.52,"n":374,"o":22.58,"t":"2026-10-16T15:30:00Z","v":82487,"vw":22.549121},{"c":22.48,"h":22.515,"l":22.46,"n":330,"o":22.515,"t":"2026-10-16T15:35:00Z","v":20963,"vw":22.472813},{"c":22.43,"h":22.49,"l":22.42,"n":320,"o":22.485,"t":"2026-10-16T15:40:00Z","v":26177,"vw":22.466878},{"c":22.42,"h":22.48,"l":22.42,"n":291,"o":22.425,"t":"2026-10-16T15:45:00Z","v":24013,"vw":22.454546},{"c":22.495,"h":22.5,"l":22.415,"n":318,"o":22.42,"t":"2026-10-16T15:50:00Z","v":23813,"vw":22.446992},{"c":22.4649,"h":22.49,"l":22.44,"n":261,"o":22.49,"t":"2026-10-16T15:55:00Z","v":14149,"vw":22.461269},{"c":22.435,"h":22.46,"l":22.3892,"n":497,"o":22.46,"t":"2026-10-16T16:00:00Z","v":58981,"vw":22.411982},{"c":22.465,"h":22.47,"l":22.435,"n":235,"o":22.435,"t":"2026-10-16T16:05:00Z","v":20836,"vw":22.451386},{"c":22.43,"h":22.47,"l":22.42,"n":300,"o":22.47,"t":"2026-10-16T16:10:00Z","v":22737,"vw":22.451494},{"c":22.39,"h":22.445,"l":22.37,"n":517,"o":22.435,"t":"2026-10-16T16:15:00Z","v":31635,"vw":22.403375},{"c":22.42,"h":22.435,"l":22.39,"n":324,"o":22.39,"t":"2026-10-16T16:20:00Z","v":19142,"vw":22.409562},{"c":22.335,"h":22.42,"l":22.335,"n":387,"o":22.42,"t":"2026-10-16T16:25:00Z","v":23706,"vw":22.389309},{"c":22.38,"h":22.385,"l":22.29,"n":1021,"o":22.33,"t":"2026-10-16T16:30:00Z","v":101656,"vw":22.320822},{"c":22.36,"h":22.4,"l":22.355,"n":235,"o":22.39,"t":"2026-10-16T16:35:00Z","v":13745,"vw":22.374894},{"c":22.385,"h":22.39,"l":22.36,"n":169,"o":22.36,"t":"2026-10-16T16:40:00Z","v":12066,"vw":22.377618},{"c":22.35,"h":22.385,"l":22.35,"n":257,"o":22.385,"t":"2026-10-16T16:45:00Z","v":18908,"vw":22.373545},{"c":22.335,"h":22.355,"l":22.32,"n":347,"o":22.355,"t":"2026-10-16T16:50:00Z","v":21854,"vw":22.343229},{"c":22.345,"h":22.355,"l":22.325,"n":615,"o":22.335,"t":"2026-10-16T16:55:00Z","v":50312,"vw":22.337358},{"c":22.31,"h":22.355,"l":22.285,"n":616,"o":22.35,"t":"2026-10-16T17:00:00Z","v":43075,"vw":22.311403},{"c":22.355,"h":22.355,"l":22.305,"n":400,"o":22.305,"t":"2026-10-16T17:05:00Z","v":47372,"vw":22.31873},{"c":22.355,"h":22.37,"l":22.34,"n":244,"o":22.36,"t":"2026-10-16T17:10:00Z","v":12756,"vw":22.355704},{"c":22.355,"h":22.375,"l":22.34,"n":275,"o":22.355,"t":"2026-10-16T17:15:00Z","v":17463,"vw":22.357775},{"c":22.35,"h":22.355,"l":22.31,"n":294,"o":22.355,"t":"2026-10-16T17:20:00Z","v":13973,"vw":22.33232},{"c":22.355,"h":22.365,"l":22.33,"n":378,"o":22.36,"t":"2026-10-16T17:25:00Z","v":32935,"vw":22.352205},{"c":22.355,"h":22.365,"l":22.34,"n":343,"o":22.355,"t":"2026-10-16T17:30:00Z","v":57001,"vw":22.351047},{"c":22.36,"h":22.375,"l":22.32,"n":344,"o":22.35,"t":"2026-10-16T17:35:00Z","v":31724,"vw":22.350653},{"c":22.395,"h":22.42,"l":22.35,"n":353,"o":22.35,"t":"2026-10-16T17:40:00Z","v":18366,"vw":22.382747},{"c":22.39,"h":22.41,"l":22.365,"n":261,"o":22.395,"t":"2026-10-16T17:45:00Z","v":26176,"vw":22.391039},{"c":22.355,"h":22.38,"l":22.33,"n":306,"o":22.38,"t":"2026-10-16T17:50:00Z","v":17360,"vw":22.358068},{"c":22.355,"h":22.365,"l":22.34,"n":368,"o":22.36,"t":"2026-10-16T17:55:00Z","v":26240,"vw":22.354793},{"c":22.33,"h":22.355,"l":22.325,"n":996,"o":22.355,"t":"2026-10-16T18:00:00Z","v":181490,"vw":22.342102},{"c":22.34,"h":22.365,"l":22.335,"n":381,"o":22.34,"t":"2026-10-16T18:05:00Z","v":27785,"vw":22.346767},{"c":22.345,"h":22.36,"l":22.33,"n":393,"o":22.34,"t":"2026-10-16T18:10:00Z","v":148419,"vw":22.345047},{"c":22.33,"h":22.365,"l":22.315,"n":268,"o":22.35,"t":"2026-10-16T18:15:00Z","v":12332,"vw":22.337994},{"c":22.34,"h":22.34,"l":22.31,"n":327,"o":22.33,"t":"2026-10-16T18:20:00Z","v":17473,"vw":22.33201},{"c":22.315,"h":22.35,"l":22.3,"n":357,"o":22.35,"t":"2026-10-16T18:25:00Z","v":28525,"vw":22.310593},{"c":22.32,"h":22.325,"l":22.305,"n":245,"o":22.315,"t":"2026-10-16T18:30:00Z","v":11578,"vw":22.31601},{"c":22.34,"h":22.345,"l":22.2804,"n":562,"o":22.32,"t":"2026-10-16T18:35:00Z","v":37992,"vw":22.312035},{"c":22.375,"h":22.375,"l":22.33,"n":498,"o":22.34,"t":"2026-10-16T18:40:00Z","v":38485,"vw":22.351822},{"c":22.34,"h":22.38,"l":22.33,"n":386,"o":22.375,"t":"2026-10-16T18:45:00Z","v":28552,"vw":22.350351},{"c":22.265,"h":22.335,"l":22.265,"n":423,"o":22.335,"t":"2026-10-16T18:50:00Z","v":18930,"vw":22.304614},{"c":22.26,"h":22.265,"l":22.25,"n":464,"o":22.265,"t":"2026-10-16T18:55:00Z","v":55023,"vw":22.259265},{"c":22.32,"h":22.335,"l":22.25,"n":403,"o":22.26,"t":"2026-10-16T19:00:00Z","v":28039,"vw":22.289986},{"c":22.275,"h":22.325,"l":22.275,"n":368,"o":22.315,"t":"2026-10-16T19:05:00Z","v":39587,"vw":22.30228},{"c":22.295,"h":22.305,"l":22.275,"n":350,"o":22.275,"t":"2026-10-16T19:10:00Z","v":33161,"vw":22.295121},{"c":22.26,"h":22.3,"l":22.255,"n":320,"o":22.3,"t":"2026-10-16T19:15:00Z","v":29501,"vw":22.292008},{"c":22.28,"h":22.2997,"l":22.26,"n":386,"o":22.26,"t":"2026-10-16T19:20:00Z","v":30265,"vw":22.272104},{"c":22.255,"h":22.29,"l":22.235,"n":345,"o":22.28,"t":"2026-10-16T19:25:00Z","v":19955,"vw":22.259364},{"c":22.325,"h":22.325,"l":22.26,"n":406,"o":22.26,"t":"2026-10-16T19:30:00Z","v":23526,"vw":22.284885},{"c":22.29,"h":22.335,"l":22.27,"n":419,"o":22.335,"t":"2026-10-16T19:35:00Z","v":24774,"vw":22.30201},{"c":22.265,"h":22.3,"l":22.255,"n":543,"o":22.3,"t":"2026-10-16T19:40:00Z","v":64258,"vw":22.269389},{"c":22.24,"h":22.29,"l":22.24,"n":1206,"o":22.27,"t":"2026-10-16T19:45:00Z","v":139191,"vw":22.262209},{"c":22.235,"h":22.27,"l":22.215,"n":2468,"o":22.24,"t":"2026-10-16T19:50:00Z","v":234189,"vw":22.239682},{"c":22.24,"h":22.32,"l":22.2,"n":6502,"o":22.24,"t":"2026-10-16T19:55:00Z","v":727687,"vw":22.248265},{"c":22.23,"h":22.23,"l":22.23,"n":26,"o":22.23,"t":"2026-10-16T20:00:00Z","v":507143,"vw":22.23},{"c":22.09,"h":22.25,"l":21.99,"n":160,"o":22.25,"t":"2026-10-19T13:30:00Z","v":22527,"vw":22.206723},{"c":22.015,"h":22.1,"l":21.98,"n":396,"o":22.02,"t":"2026-10-19T13:35:00Z","v":19984,"vw":22.032962},{"c":21.9,"h":22.045,"l":21.9,"n":208,"o":22.01,"t":"2026-10-19T13:40:00Z","v":12214,"vw":21.958012},{"c":21.886,"h":21.94,"l":21.87,"n":268,"o":21.89,"t":"2026-10-19T13:45:00Z","v":18078,"vw":21.903346},{"c":21.755,"h":21.885,"l":21.75,"n":319,"o":21.885,"t":"2026-10-19T13:50:00Z","v":17584,"vw":21.809331},{"c":21.785,"h":21.815,"l":21.756,"n":178,"o":21.76,"t":"2026-10-19T13:55:00Z","v":9605,"vw":21.787192},{"c":21.77,"h":21.8,"l":21.74,"n":253,"o":21.77,"t":"2026-10-19T14:00:00Z","v":23017,"vw":21.770879},{"c":21.815,"h":21.84,"l":21.74,"n":259,"o":21.785,"t":"2026-10-19T14:05:00Z","v":21908,"vw":21.791969},{"c":21.8,"h":21.815,"l":21.76,"n":242,"o":21.815,"t":"2026-10-19T14:10:00Z","v":25758,"vw":21.794428},{"c":21.9,"h":22,"l":21.795,"n":923,"o":21.795,"t":"2026-10-19T14:15:00Z","v":72675,"vw":21.924159},{"c":21.81,"h":21.89,"l":21.78,"n":306,"o":21.89,"t":"2026-10-19T14:20:00Z","v":18239,"vw":21.820827},{"c":21.83,"h":21.83,"l":21.79,"n":553,"o":21.81,"t":"2026-10-19T14:25:00Z","v":18687,"vw":21.808124},{"c":21.82,"h":21.85,"l":21.8,"n":198,"o":21.82,"t":"2026-10-19T14:30:00Z","v":11688,"vw":21.822},{"c":21.79,"h":21.8356,"l":21.78,"n":264,"o":21.81,"t":"2026-10-19T14:35:00Z","v":21877,"vw":21.819494},{"c":21.785,"h":21.81,"l":21.77,"n":234,"o":21.79,"t":"2026-10-19T14:40:00Z","v":13787,"vw":21.784589},{"c":21.77,"h":21.78,"l":21.755,"n":229,"o":21.78,"t":"2026-10-19T14:45:00Z","v":11636,"vw":21.769611},{"c":21.755,"h":21.77,"l":21.73,"n":441,"o":21.76,"t":"2026-10-19T14:50:00Z","v":29718,"vw":21.75248},{"c":21.78,"h":21.78,"l":21.73,"n":280,"o":21.75,"t":"2026-10-19T14:55:00Z","v":11633,"vw":21.756366},{"c":21.78,"h":21.805,"l":21.77,"n":350,"o":21.77,"t":"2026-10-19T15:00:00Z","v":22555,"vw":21.790754},{"c":21.77,"h":21.78,"l":21.74,"n":271,"o":21.78,"t":"2026-10-19T15:05:00Z","v":17615,"vw":21.76042},{"c":21.825,"h":21.84,"l":21.765,"n":325,"o":21.765,"t":"2026-10-19T15:10:00Z","v":34940,"vw":21.812784},{"c":21.82,"h":21.83,"l":21.79,"n":301,"o":21.83,"t":"2026-10-19T15:15:00Z","v":20046,"vw":21.806671},{"c":21.81,"h":21.82,"l":21.77,"n":465,"o":21.81,"t":"2026-10-19T15:20:00Z","v":30001,"vw":21.790578},{"c":21.795,"h":21.815,"l":21.77,"n":303,"o":21.81,"t":"2026-10-19T15:25:00Z","v":14972,"vw":21.790784},{"c":21.755,"h":21.8,"l":21.74,"n":281,"o":21.79,"t":"2026-10-19T15:30:00Z","v":14809,"vw":21.767815},{"c":21.74,"h":21.77,"l":21.74,"n":245,"o":21.75,"t":"2026-10-19T15:35:00Z","v":12247,"vw":21.75696},{"c":21.695,"h":21.76,"l":21.695,"n":365,"o":21.74,"t":"2026-10-19T15:40:00Z","v":18058,"vw":21.734878},{"c":21.7,"h":21.715,"l":21.69,"n":259,"o":21.695,"t":"2026-10-19T15:45:00Z","v":11920,"vw":21.702056},{"c":21.665,"h":21.71,"l":21.64,"n":314,"o":21.7,"t":"2026-10-19T15:50:00Z","v":16316,"vw":21.671286},{"c":21.695,"h":21.697,"l":21.63,"n":362,"o":21.665,"t":"2026-10-19T15:55:00Z","v":26809,"vw":21.676119},{"c":21.545,"h":21.69,"l":21.53,"n":545,"o":21.68,"t":"2026-10-19T16:00:00Z","v":70763,"vw":21.571638},{"c":21.55,"h":21.575,"l":21.53,"n":686,"o":21.55,"t":"2026-10-19T16:05:00Z","v":64816,"vw":21.551169},{"c":21.565,"h":21.57,"l":21.545,"n":193,"o":21.55,"t":"2026-10-19T16:10:00Z","v":8728,"vw":21.553996},{"c":21.56,"h":21.57,"l":21.54,"n":260,"o":21.54,"t":"2026-10-19T16:15:00Z","v":12051,"vw":21.551782},{"c":21.54,"h":21.57,"l":21.525,"n":254,"o":21.57,"t":"2026-10-19T16:20:00Z","v":18202,"vw":21.539964},{"c":21.495,"h":21.54,"l":21.47,"n":599,"o":21.5301,"t":"2026-10-19T16:25:00Z","v":30393,"vw":21.506049},{"c":21.505,"h":21.52,"l":21.49,"n":358,"o":21.495,"t":"2026-10-19T16:30:00Z","v":20462,"vw":21.507913},{"c":21.49,"h":21.5,"l":21.47,"n":369,"o":21.5,"t":"2026-10-19T16:35:00Z","v":17350,"vw":21.489244},{"c":21.505,"h":21.505,"l":21.48,"n":293,"o":21.5,"t":"2026-10-19T16:40:00Z","v":21276,"vw":21.494149},{"c":21.56,"h":21.56,"l":21.5,"n":310,"o":21.5,"t":"2026-10-19T16:45:00Z","v":21263,"vw":21.530158},{"c":21.54,"h":21.57,"l":21.53,"n":324,"o":21.565,"t":"2026-10-19T16:50:00Z","v":20681,"vw":21.552688},{"c":21.55,"h":21.55,"l":21.525,"n":220,"o":21.54,"t":"2026-10-19T16:55:00Z","v":10566,"vw":21.539663},{"c":21.48,"h":21.53,"l":21.48,"n":318,"o":21.53,"t":"2026-10-19T17:00:00Z","v":15249,"vw":21.505254},{"c":21.53,"h":21.56,"l":21.47,"n":580,"o":21.48,"t":"2026-10-19T17:05:00Z","v":99169,"vw":21.492498},{"c":21.535,"h":21.55,"l":21.515,"n":331,"o":21.525,"t":"2026-10-19T17:10:00Z","v":19801,"vw":21.533075},{"c":21.55,"h":21.55,"l":21.525,"n":265,"o":21.53,"t":"2026-10-19T17:15:00Z","v":14244,"vw":21.533601},{"c":21.58,"h":21.595,"l":21.54,"n":341,"o":21.545,"t":"2026-10-19T17:20:00Z","v":36713,"vw":21.558261},{"c":21.54,"h":21.585,"l":21.53,"n":380,"o":21.585,"t":"2026-10-19T17:25:00Z","v":34489,"vw":21.551646},{"c":21.5299,"h":21.555,"l":21.52,"n":386,"o":21.53,"t":"2026-10-19T17:30:00Z","v":55173,"vw":21.541212},{"c":21.515,"h":21.55,"l":21.49,"n":610,"o":21.525,"t":"2026-10-19T17:35:00Z","v":41666,"vw":21.519733},{"c":21.52,"h":21.55,"l":21.5,"n":413,"o":21.515,"t":"2026-10-19T17:40:00Z","v":24815,"vw":21.516156},{"c":21.51,"h":21.52,"l":21.49,"n":410,"o":21.52,"t":"2026-10-19T17:45:00Z","v":25081,"vw":21.506972},{"c":21.51,"h":21.52,"l":21.49,"n":360,"o":21.51,"t":"2026-10-19T17:50:00Z","v":20880,"vw":21.505283},{"c":21.49,"h":21.515,"l":21.49,"n":337,"o":21.505,"t":"2026-10-19T17:55:00Z","v":18320,"vw":21.506136},{"c":21.495,"h":21.505,"l":21.485,"n":370,"o":21.49,"t":"2026-10-19T18:00:00Z","v":18169,"vw":21.498575},{"c":21.47,"h":21.51,"l":21.46,"n":436,"o":21.5,"t":"2026-10-19T18:05:00Z","v":20987,"vw":21.486574},{"c":21.475,"h":21.48,"l":21.46,"n":351,"o":21.47,"t":"2026-10-19T18:10:00Z","v":22066,"vw":21.471481},{"c":21.455,"h":21.48,"l":21.45,"n":380,"o":21.47,"t":"2026-10-19T18:15:00Z","v":22050,"vw":21.463696},{"c":21.455,"h":21.465,"l":21.44,"n":638,"o":21.455,"t":"2026-10-19T18:20:00Z","v":45329,"vw":21.453743},{"c":21.455,"h":21.455,"l":21.42,"n":445,"o":21.455,"t":"2026-10-19T18:25:00Z","v":27823,"vw":21.437565},{"c":21.435,"h":21.46,"l":21.43,"n":382,"o":21.45,"t":"2026-10-19T18:30:00Z","v":26985,"vw":21.446113},{"c":21.42,"h":21.455,"l":21.42,"n":411,"o":21.435,"t":"2026-10-19T18:35:00Z","v":25350,"vw":21.441854},{"c":21.415,"h":21.43,"l":21.415,"n":354,"o":21.425,"t":"2026-10-19T18:40:00Z","v":20819,"vw":21.423242},{"c":21.395,"h":21.445,"l":21.395,"n":476,"o":21.415,"t":"2026-10-19T18:45:00Z","v":41827,"vw":21.426864},{"c":21.37,"h":21.44,"l":21.33,"n":622,"o":21.3988,"t":"2026-10-19T18:50:00Z","v":99645,"vw":21.389378},{"c":21.405,"h":21.405,"l":21.35,"n":382,"o":21.37,"t":"2026-10-19T18:55:00Z","v":30587,"vw":21.373427},{"c":21.43,"h":21.45,"l":21.405,"n":633,"o":21.405,"t":"2026-10-19T19:00:00Z","v":63751,"vw":21.428838},{"c":21.425,"h":21.435,"l":21.415,"n":366,"o":21.425,"t":"2026-10-19T19:05:00Z","v":25098,"vw":21.427567},{"c":21.435,"h":21.44,"l":21.405,"n":512,"o":21.425,"t":"2026-10-19T19:10:00Z","v":40660,"vw":21.425313},{"c":21.495,"h":21.495,"l":21.395,"n":756,"o":21.435,"t":"2026-10-19T19:15:00Z","v":100439,"vw":21.438591},{"c":21.54,"h":21.54,"l":21.475,"n":542,"o":21.495,"t":"2026-10-19T19:20:00Z","v":53443,"vw":21.505656},{"c":21.525,"h":21.535,"l":21.51,"n":504,"o":21.53,"t":"2026-10-19T19:25:00Z","v":43196,"vw":21.521449},{"c":21.49,"h":21.53,"l":21.48,"n":570,"o":21.52,"t":"2026-10-19T19:30:00Z","v":42975,"vw":21.500062},{"c":21.5,"h":21.51,"l":21.46,"n":661,"o":21.49,"t":"2026-10-19T19:35:00Z","v":66324,"vw":21.487705},{"c":21.545,"h":21.55,"l":21.475,"n":535,"o":21.5,"t":"2026-10-19T19:40:00Z","v":77394,"vw":21.488291},{"c":21.545,"h":21.56,"l":21.53,"n":888,"o":21.545,"t":"2026-10-19T19:45:00Z","v":92877,"vw":21.54791},{"c":21.535,"h":21.57,"l":21.52,"n":1326,"o":21.54,"t":"2026-10-19T19:50:00Z","v":120115,"vw":21.548497},{"c":21.49,"h":21.57,"l":21.485,"n":4359,"o":21.535,"t":"2026-10-19T19:55:00Z","v":574655,"vw":21.506296},{"c":21.52,"h":21.52,"l":21.52,"n":57,"o":21.52,"t":"2026-10-19T20:00:00Z","v":934173,"vw":21.52},{"c":21.5,"h":21.655,"l":21.5,"n":188,"o":21.53,"t":"2026-10-20T13:30:00Z","v":44149,"vw":21.538372},{"c":21.66,"h":21.69,"l":21.495,"n":218,"o":21.495,"t":"2026-10-20T13:35:00Z","v":18677,"vw":21.60422},{"c":21.64,"h":21.74,"l":21.6,"n":246,"o":21.68,"t":"2026-10-20T13:40:00Z","v":15773,"vw":21.677077},{"c":21.65,"h":21.73,"l":21.635,"n":381,"o":21.66,"t":"2026-10-20T13:45:00Z","v":22895,"vw":21.679079},{"c":21.68,"h":21.73,"l":21.65,"n":434,"o":21.66,"t":"2026-10-20T13:50:00Z","v":53205,"vw":21.686648},{"c":21.63,"h":21.675,"l":21.58,"n":259,"o":21.675,"t":"2026-10-20T13:55:00Z","v":15610,"vw":21.638989},{"c":21.54,"h":21.665,"l":21.51,"n":451,"o":21.63,"t":"2026-10-20T14:00:00Z","v":22223,"vw":21.563179},{"c":21.605,"h":21.605,"l":21.52,"n":265,"o":21.52,"t":"2026-10-20T14:05:00Z","v":19969,"vw":21.549435},{"c":21.52,"h":21.605,"l":21.52,"n":440,"o":21.59,"t":"2026-10-20T14:10:00Z","v":44465,"vw":21.529333},{"c":21.595,"h":21.595,"l":21.52,"n":335,"o":21.53,"t":"2026-10-20T14:15:00Z","v":13382,"vw":21.550761},{"c":21.69,"h":21.7,"l":21.61,"n":393,"o":21.62,"t":"2026-10-20T14:20:00Z","v":21122,"vw":21.677564},{"c":21.81,"h":21.81,"l":21.7,"n":492,"o":21.7,"t":"2026-10-20T14:25:00Z","v":38714,"vw":21.721081},{"c":21.795,"h":21.86,"l":21.79,"n":392,"o":21.83,"t":"2026-10-20T14:30:00Z","v":18182,"vw":21.828515},{"c":21.745,"h":21.815,"l":21.74,"n":383,"o":21.815,"t":"2026-10-20T14:35:00Z","v":15424,"vw":21.77094},{"c":21.81,"h":21.82,"l":21.75,"n":280,"o":21.75,"t":"2026-10-20T14:40:00Z","v":10819,"vw":21.792029},{"c":21.805,"h":21.87,"l":21.805,"n":385,"o":21.81,"t":"2026-10-20T14:45:00Z","v":17041,"vw":21.843778},{"c":21.86,"h":21.87,"l":21.805,"n":514,"o":21.805,"t":"2026-10-20T14:50:00Z","v":48588,"vw":21.849967},{"c":21.915,"h":21.93,"l":21.86,"n":481,"o":21.87,"t":"2026-10-20T14:55:00Z","v":46534,"vw":21.879357},{"c":21.93,"h":21.96,"l":21.895,"n":421,"o":21.91,"t":"2026-10-20T15:00:00Z","v":22802,"vw":21.919635},{"c":21.96,"h":21.99,"l":21.9,"n":510,"o":21.91,"t":"2026-10-20T15:05:00Z","v":28036,"vw":21.941714},{"c":21.88,"h":21.97,"l":21.85,"n":693,"o":21.96,"t":"2026-10-20T15:10:00Z","v":34751,"vw":21.901711},{"c":21.85,"h":21.91,"l":21.85,"n":398,"o":21.89,"t":"2026-10-20T15:15:00Z","v":18076,"vw":21.890553},{"c":21.85,"h":21.9,"l":21.83,"n":340,"o":21.85,"t":"2026-10-20T15:20:00Z","v":14376,"vw":21.866648},{"c":21.78,"h":21.85,"l":21.78,"n":337,"o":21.85,"t":"2026-10-20T15:25:00Z","v":13375,"vw":21.816203},{"c":21.795,"h":21.8,"l":21.76,"n":507,"o":21.77,"t":"2026-10-20T15:30:00Z","v":43835,"vw":21.778554},{"c":21.84,"h":21.84,"l":21.77,"n":321,"o":21.79,"t":"2026-10-20T15:35:00Z","v":15032,"vw":21.815123},{"c":21.84,"h":21.855,"l":21.83,"n":353,"o":21.83,"t":"2026-10-20T15:40:00Z","v":23578,"vw":21.847975},{"c":21.82,"h":21.85,"l":21.82,"n":208,"o":21.84,"t":"2026-10-20T15:45:00Z","v":7077,"vw":21.835152},{"c":21.84,"h":21.84,"l":21.82,"n":245,"o":21.83,"t":"2026-10-20T15:50:00Z","v":10682,"vw":21.831037},{"c":21.745,"h":21.84,"l":21.745,"n":350,"o":21.84,"t":"2026-10-20T15:55:00Z","v":46362,"vw":21.783052},{"c":21.69,"h":21.745,"l":21.68,"n":286,"o":21.745,"t":"2026-10-20T16:00:00Z","v":12570,"vw":21.710156},{"c":21.66,"h":21.695,"l":21.65,"n":288,"o":21.69,"t":"2026-10-20T16:05:00Z","v":14463,"vw":21.67586},{"c":21.69,"h":21.71,"l":21.665,"n":293,"o":21.665,"t":"2026-10-20T16:10:00Z","v":19537,"vw":21.691366},{"c":21.71,"h":21.735,"l":21.69,"n":297,"o":21.69,"t":"2026-10-20T16:15:00Z","v":25958,"vw":21.710254},{"c":21.68,"h":21.73,"l":21.68,"n":261,"o":21.7,"t":"2026-10-20T16:20:00Z","v":10068,"vw":21.702496},{"c":21.74,"h":21.75,"l":21.68,"n":294,"o":21.68,"t":"2026-10-20T16:25:00Z","v":19673,"vw":21.697525},{"c":21.775,"h":21.8,"l":21.75,"n":264,"o":21.75,"t":"2026-10-20T16:30:00Z","v":19580,"vw":21.789162},{"c":21.795,"h":21.805,"l":21.77,"n":276,"o":21.79,"t":"2026-10-20T16:35:00Z","v":29232,"vw":21.795898},{"c":21.805,"h":21.815,"l":21.78,"n":305,"o":21.795,"t":"2026-10-20T16:40:00Z","v":18330,"vw":21.801415},{"c":21.77,"h":21.82,"l":21.77,"n":573,"o":21.8,"t":"2026-10-20T16:45:00Z","v":47046,"vw":21.804849},{"c":21.69,"h":21.765,"l":21.66,"n":571,"o":21.76,"t":"2026-10-20T16:50:00Z","v":61127,"vw":21.72043},{"c":21.65,"h":21.71,"l":21.65,"n":293,"o":21.68,"t":"2026-10-20T16:55:00Z","v":19387,"vw":21.68746},{"c":21.7,"h":21.7242,"l":21.66,"n":299,"o":21.66,"t":"2026-10-20T17:00:00Z","v":33135,"vw":21.668919},{"c":21.695,"h":21.72,"l":21.69,"n":334,"o":21.695,"t":"2026-10-20T17:05:00Z","v":13853,"vw":21.700737},{"c":21.675,"h":21.695,"l":21.67,"n":307,"o":21.695,"t":"2026-10-20T17:10:00Z","v":10094,"vw":21.67968},{"c":21.655,"h":21.68,"l":21.625,"n":503,"o":21.675,"t":"2026-10-20T17:15:00Z","v":25127,"vw":21.651144},{"c":21.665,"h":21.675,"l":21.65,"n":275,"o":21.665,"t":"2026-10-20T17:20:00Z","v":14083,"vw":21.666959},{"c":21.66,"h":21.67,"l":21.65,"n":289,"o":21.665,"t":"2026-10-20T17:25:00Z","v":14680,"vw":21.662585},{"c":21.64,"h":21.68,"l":21.64,"n":292,"o":21.65,"t":"2026-10-20T17:30:00Z","v":16361,"vw":21.660842},{"c":21.635,"h":21.6501,"l":21.61,"n":315,"o":21.64,"t":"2026-10-20T17:35:00Z","v":22439,"vw":21.636791},{"c":21.675,"h":21.68,"l":21.63,"n":218,"o":21.63,"t":"2026-10-20T17:40:00Z","v":12233,"vw":21.650971},{"c":21.7,"h":21.72,"l":21.675,"n":245,"o":21.675,"t":"2026-10-20T17:45:00Z","v":10867,"vw":21.701309},{"c":21.75,"h":21.75,"l":21.69,"n":198,"o":21.69,"t":"2026-10-20T17:50:00Z","v":7206,"vw":21.717161},{"c":21.74,"h":21.755,"l":21.73,"n":445,"o":21.745,"t":"2026-10-20T17:55:00Z","v":27113,"vw":21.744428},{"c":21.745,"h":21.765,"l":21.71,"n":448,"o":21.74,"t":"2026-10-20T18:00:00Z","v":44923,"vw":21.743713},{"c":21.735,"h":21.75,"l":21.73,"n":264,"o":21.74,"t":"2026-10-20T18:05:00Z","v":16185,"vw":21.744637},{"c":21.7417,"h":21.76,"l":21.735,"n":214,"o":21.7368,"t":"2026-10-20T18:10:00Z","v":15529,"vw":21.746906},{"c":21.725,"h":21.755,"l":21.725,"n":250,"o":21.74,"t":"2026-10-20T18:15:00Z","v":19461,"vw":21.746847},{"c":21.675,"h":21.725,"l":21.67,"n":323,"o":21.725,"t":"2026-10-20T18:20:00Z","v":13621,"vw":21.692904},{"c":21.65,"h":21.67,"l":21.64,"n":220,"o":21.67,"t":"2026-10-20T18:25:00Z","v":11692,"vw":21.653828},{"c":21.625,"h":21.65,"l":21.62,"n":315,"o":21.64,"t":"2026-10-20T18:30:00Z","v":19988,"vw":21.642384},{"c":21.71,"h":21.74,"l":21.61,"n":863,"o":21.62,"t":"2026-10-20T18:35:00Z","v":81779,"vw":21.689283},{"c":21.67,"h":21.72,"l":21.66,"n":393,"o":21.71,"t":"2026-10-20T18:40:00Z","v":25187,"vw":21.686911},{"c":21.675,"h":21.68,"l":21.66,"n":296,"o":21.66,"t":"2026-10-20T18:45:00Z","v":17524,"vw":21.67189},{"c":21.65,"h":21.68,"l":21.63,"n":644,"o":21.67,"t":"2026-10-20T18:50:00Z","v":59637,"vw":21.652969},{"c":21.62,"h":21.655,"l":21.61,"n":215,"o":21.655,"t":"2026-10-20T18:55:00Z","v":23808,"vw":21.632646},{"c":21.615,"h":21.65,"l":21.61,"n":387,"o":21.61,"t":"2026-10-20T19:00:00Z","v":51452,"vw":21.626233},{"c":21.57,"h":21.62,"l":21.565,"n":417,"o":21.615,"t":"2026-10-20T19:05:00Z","v":29169,"vw":21.593542},{"c":21.56,"h":21.58,"l":21.54,"n":253,"o":21.58,"t":"2026-10-20T19:10:00Z","v":14873,"vw":21.557068},{"c":21.545,"h":21.565,"l":21.54,"n":282,"o":21.55,"t":"2026-10-20T19:15:00Z","v":24373,"vw":21.549082},{"c":21.54,"h":21.55,"l":21.52,"n":439,"o":21.545,"t":"2026-10-20T19:20:00Z","v":38366,"vw":21.531255},{"c":21.53,"h":21.55,"l":21.53,"n":504,"o":21.545,"t":"2026-10-20T19:25:00Z","v":36562,"vw":21.542104},{"c":21.575,"h":21.58,"l":21.53,"n":624,"o":21.53,"t":"2026-10-20T19:30:00Z","v":56986,"vw":21.547166},{"c":21.4902,"h":21.575,"l":21.49,"n":730,"o":21.575,"t":"2026-10-20T19:35:00Z","v":47506,"vw":21.535866},{"c":21.515,"h":21.535,"l":21.495,"n":857,"o":21.495,"t":"2026-10-20T19:40:00Z","v":149374,"vw":21.501072},{"c":21.53,"h":21.53,"l":21.505,"n":815,"o":21.5112,"t":"2026-10-20T19:45:00Z","v":57933,"vw":21.515625},{"c":21.485,"h":21.53,"l":21.42,"n":1745,"o":21.53,"t":"2026-10-20T19:50:00Z","v":130577,"vw":21.484522},{"c":21.52,"h":21.545,"l":21.48,"n":4220,"o":21.485,"t":"2026-10-20T19:55:00Z","v":402194,"vw":21.512131},{"c":21.66,"h":21.71,"l":21.53,"n":53,"o":21.53,"t":"2026-10-20T20:00:00Z","v":581552,"vw":21.530406},{"c":21.42,"h":21.47,"l":21.34,"n":28,"o":21.34,"t":"2026-10-21T13:25:00Z","v":2254,"vw":21.352202},{"c":21.414,"h":21.5013,"l":21.32,"n":134,"o":21.45,"t":"2026-10-21T13:30:00Z","v":29803,"vw":21.435033},{"c":21.44,"h":21.46,"l":21.35,"n":73,"o":21.424,"t":"2026-10-21T13:35:00Z","v":4337,"vw":21.406681},{"c":21.43,"h":21.58,"l":21.42,"n":141,"o":21.45,"t":"2026-10-21T13:40:00Z","v":7479,"vw":21.492115},{"c":21.475,"h":21.51,"l":21.44,"n":271,"o":21.45,"t":"2026-10-21T13:45:00Z","v":13679,"vw":21.475827},{"c":21.51,"h":21.5504,"l":21.47,"n":211,"o":21.48,"t":"2026-10-21T13:50:00Z","v":14502,"vw":21.526144},{"c":21.48,"h":21.53,"l":21.4539,"n":157,"o":21.53,"t":"2026-10-21T13:55:00Z","v":9888,"vw":21.495742},{"c":21.48,"h":21.515,"l":21.43,"n":240,"o":21.48,"t":"2026-10-21T14:00:00Z","v":18470,"vw":21.456674},{"c":21.46,"h":21.46,"l":21.42,"n":216,"o":21.46,"t":"2026-10-21T14:05:00Z","v":8643,"vw":21.436869},{"c":21.525,"h":21.56,"l":21.45,"n":310,"o":21.46,"t":"2026-10-21T14:10:00Z","v":50926,"vw":21.524039},{"c":21.46,"h":21.52,"l":21.46,"n":282,"o":21.51,"t":"2026-10-21T14:15:00Z","v":16657,"vw":21.492758},{"c":21.525,"h":21.55,"l":21.46,"n":282,"o":21.46,"t":"2026-10-21T14:20:00Z","v":18114,"vw":21.514472},{"c":21.57,"h":21.62,"l":21.52,"n":360,"o":21.55,"t":"2026-10-21T14:25:00Z","v":38119,"vw":21.562964},{"c":21.63,"h":21.66,"l":21.57,"n":752,"o":21.57,"t":"2026-10-21T14:30:00Z","v":71388,"vw":21.614396},{"c":21.675,"h":21.715,"l":21.63,"n":701,"o":21.63,"t":"2026-10-21T14:35:00Z","v":68031,"vw":21.683203},{"c":21.68,"h":21.685,"l":21.64,"n":476,"o":21.675,"t":"2026-10-21T14:40:00Z","v":27729,"vw":21.667386},{"c":21.72,"h":21.73,"l":21.67,"n":269,"o":21.67,"t":"2026-10-21T14:45:00Z","v":16206,"vw":21.704085},{"c":21.665,"h":21.73,"l":21.66,"n":401,"o":21.72,"t":"2026-10-21T14:50:00Z","v":52072,"vw":21.674952},{"c":21.615,"h":21.66,"l":21.61,"n":340,"o":21.66,"t":"2026-10-21T14:55:00Z","v":23416,"vw":21.634245},{"c":21.595,"h":21.625,"l":21.595,"n":366,"o":21.61,"t":"2026-10-21T15:00:00Z","v":23047,"vw":21.611983},{"c":21.56,"h":21.61,"l":21.56,"n":372,"o":21.595,"t":"2026-10-21T15:05:00Z","v":28733,"vw":21.596128},{"c":21.53,"h":21.57,"l":21.53,"n":255,"o":21.56,"t":"2026-10-21T15:10:00Z","v":16536,"vw":21.553268},{"c":21.54,"h":21.555,"l":21.52,"n":282,"o":21.52,"t":"2026-10-21T15:15:00Z","v":17794,"vw":21.543001},{"c":21.53,"h":21.555,"l":21.52,"n":272,"o":21.55,"t":"2026-10-21T15:20:00Z","v":17250,"vw":21.539403},{"c":21.6,"h":21.605,"l":21.53,"n":256,"o":21.53,"t":"2026-10-21T15:25:00Z","v":13952,"vw":21.567172},{"c":21.555,"h":21.605,"l":21.555,"n":267,"o":21.59,"t":"2026-10-21T15:30:00Z","v":25435,"vw":21.58992},{"c":21.58,"h":21.58,"l":21.55,"n":190,"o":21.555,"t":"2026-10-21T15:35:00Z","v":11102,"vw":21.566801},{"c":21.595,"h":21.595,"l":21.565,"n":353,"o":21.58,"t":"2026-10-21T15:40:00Z","v":20947,"vw":21.577493},{"c":21.59,"h":21.605,"l":21.56,"n":278,"o":21.595,"t":"2026-10-21T15:45:00Z","v":27154,"vw":21.592719},{"c":21.595,"h":21.605,"l":21.57,"n":213,"o":21.59,"t":"2026-10-21T15:50:00Z","v":12683,"vw":21.592682},{"c":21.605,"h":21.605,"l":21.59,"n":133,"o":21.6,"t":"2026-10-21T15:55:00Z","v":6141,"vw":21.597512},{"c":21.61,"h":21.62,"l":21.595,"n":341,"o":21.6,"t":"2026-10-21T16:00:00Z","v":30388,"vw":21.605115},{"c":21.565,"h":21.605,"l":21.55,"n":335,"o":21.605,"t":"2026-10-21T16:05:00Z","v":18779,"vw":21.588448},{"c":21.615,"h":21.62,"l":21.565,"n":358,"o":21.565,"t":"2026-10-21T16:10:00Z","v":42033,"vw":21.599624},{"c":21.62,"h":21.63,"l":21.61,"n":271,"o":21.615,"t":"2026-10-21T16:15:00Z","v":18760,"vw":21.617809},{"c":21.645,"h":21.65,"l":21.615,"n":424,"o":21.615,"t":"2026-10-21T16:20:00Z","v":26412,"vw":21.630026},{"c":21.74,"h":21.74,"l":21.65,"n":758,"o":21.65,"t":"2026-10-21T16:25:00Z","v":72998,"vw":21.688973},{"c":21.735,"h":21.755,"l":21.69,"n":707,"o":21.74,"t":"2026-10-21T16:30:00Z","v":101475,"vw":21.712856},{"c":21.78,"h":21.81,"l":21.71,"n":669,"o":21.73,"t":"2026-10-21T16:35:00Z","v":58228,"vw":21.748113},{"c":21.79,"h":21.805,"l":21.74,"n":518,"o":21.8,"t":"2026-10-21T16:40:00Z","v":33167,"vw":21.765177},{"c":21.725,"h":21.78,"l":21.725,"n":415,"o":21.78,"t":"2026-10-21T16:45:00Z","v":30808,"vw":21.758258},{"c":21.655,"h":21.7202,"l":21.655,"n":674,"o":21.7202,"t":"2026-10-21T16:50:00Z","v":75470,"vw":21.694146},{"c":21.575,"h":21.655,"l":21.57,"n":406,"o":21.655,"t":"2026-10-21T16:55:00Z","v":31581,"vw":21.618516},{"c":21.545,"h":21.575,"l":21.54,"n":346,"o":21.57,"t":"2026-10-21T17:00:00Z","v":20553,"vw":21.559447},{"c":21.565,"h":21.565,"l":21.54,"n":261,"o":21.54,"t":"2026-10-21T17:05:00Z","v":14072,"vw":21.552075},{"c":21.555,"h":21.57,"l":21.53,"n":337,"o":21.565,"t":"2026-10-21T17:10:00Z","v":20296,"vw":21.552518},{"c":21.56,"h":21.57,"l":21.55,"n":374,"o":21.55,"t":"2026-10-21T17:15:00Z","v":35599,"vw":21.558524},{"c":21.535,"h":21.565,"l":21.535,"n":441,"o":21.555,"t":"2026-10-21T17:20:00Z","v":29303,"vw":21.552274},{"c":21.53,"h":21.545,"l":21.52,"n":262,"o":21.535,"t":"2026-10-21T17:25:00Z","v":12340,"vw":21.531264},{"c":21.505,"h":21.53,"l":21.49,"n":450,"o":21.525,"t":"2026-10-21T17:30:00Z","v":34616,"vw":21.507737},{"c":21.535,"h":21.535,"l":21.5,"n":400,"o":21.505,"t":"2026-10-21T17:35:00Z","v":25200,"vw":21.510191},{"c":21.545,"h":21.55,"l":21.53,"n":228,"o":21.535,"t":"2026-10-21T17:40:00Z","v":12824,"vw":21.537225},{"c":21.535,"h":21.56,"l":21.52,"n":518,"o":21.54,"t":"2026-10-21T17:45:00Z","v":48078,"vw":21.536235},{"c":21.545,"h":21.55,"l":21.5307,"n":314,"o":21.535,"t":"2026-10-21T17:50:00Z","v":18713,"vw":21.540104},{"c":21.54,"h":21.55,"l":21.535,"n":279,"o":21.545,"t":"2026-10-21T17:55:00Z","v":15227,"vw":21.540768},{"c":21.525,"h":21.54,"l":21.52,"n":206,"o":21.54,"t":"2026-10-21T18:00:00Z","v":11486,"vw":21.528595},{"c":21.55,"h":21.55,"l":21.52,"n":375,"o":21.525,"t":"2026-10-21T18:05:00Z","v":19666,"vw":21.533087},{"c":21.595,"h":21.61,"l":21.525,"n":537,"o":21.545,"t":"2026-10-21T18:10:00Z","v":46823,"vw":21.548898},{"c":21.595,"h":21.599,"l":21.58,"n":297,"o":21.59,"t":"2026-10-21T18:15:00Z","v":16087,"vw":21.59062},{"c":21.595,"h":21.605,"l":21.58,"n":307,"o":21.595,"t":"2026-10-21T18:20:00Z","v":21447,"vw":21.590609},{"c":21.61,"h":21.63,"l":21.595,"n":508,"o":21.595,"t":"2026-10-21T18:25:00Z","v":54008,"vw":21.61294},{"c":21.66,"h":21.67,"l":21.6,"n":311,"o":21.6,"t":"2026-10-21T18:30:00Z","v":21422,"vw":21.633766},{"c":21.655,"h":21.67,"l":21.64,"n":853,"o":21.66,"t":"2026-10-21T18:35:00Z","v":95803,"vw":21.650481},{"c":21.645,"h":21.675,"l":21.645,"n":367,"o":21.66,"t":"2026-10-21T18:40:00Z","v":25245,"vw":21.660599},{"c":21.58,"h":21.655,"l":21.575,"n":747,"o":21.64,"t":"2026-10-21T18:45:00Z","v":64338,"vw":21.618864},{"c":21.555,"h":21.58,"l":21.54,"n":368,"o":21.58,"t":"2026-10-21T18:50:00Z","v":23762,"vw":21.555479},{"c":21.47,"h":21.55,"l":21.465,"n":667,"o":21.55,"t":"2026-10-21T18:55:00Z","v":47587,"vw":21.504204},{"c":21.43,"h":21.465,"l":21.4,"n":623,"o":21.46,"t":"2026-10-21T19:00:00Z","v":38224,"vw":21.431413},{"c":21.395,"h":21.45,"l":21.385,"n":624,"o":21.43,"t":"2026-10-21T19:05:00Z","v":39677,"vw":21.408806},{"c":21.385,"h":21.41,"l":21.365,"n":335,"o":21.395,"t":"2026-10-21T19:10:00Z","v":20466,"vw":21.387079},{"c":21.435,"h":21.435,"l":21.385,"n":492,"o":21.385,"t":"2026-10-21T19:15:00Z","v":33533,"vw":21.41953},{"c":21.44,"h":21.47,"l":21.425,"n":584,"o":21.435,"t":"2026-10-21T19:20:00Z","v":44299,"vw":21.442859},{"c":21.435,"h":21.46,"l":21.38,"n":964,"o":21.439,"t":"2026-10-21T19:25:00Z","v":93794,"vw":21.427109},{"c":21.435,"h":21.45,"l":21.415,"n":456,"o":21.44,"t":"2026-10-21T19:30:00Z","v":35642,"vw":21.429444},{"c":21.415,"h":21.44,"l":21.4,"n":666,"o":21.435,"t":"2026-10-21T19:35:00Z","v":49664,"vw":21.422478},{"c":21.405,"h":21.415,"l":21.38,"n":655,"o":21.415,"t":"2026-10-21T19:40:00Z","v":51809,"vw":21.394106},{"c":21.36,"h":21.41,"l":21.34,"n":1556,"o":21.405,"t":"2026-10-21T19:45:00Z","v":133238,"vw":21.376169},{"c":21.375,"h":21.41,"l":21.35,"n":1981,"o":21.36,"t":"2026-10-21T19:50:00Z","v":220799,"vw":21.37434},{"c":21.37,"h":21.405,"l":21.365,"n":3271,"o":21.38,"t":"2026-10-21T19:55:00Z","v":312648,"vw":21.382954},{"c":21.38,"h":21.41,"l":21.38,"n":42,"o":21.38,"t":"2026-10-21T20:00:00Z","v":473762,"vw":21.380149},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-21T21:50:00Z","v":101,"vw":21.42},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-22T11:00:00Z","v":202,"vw":21.38},{"c":21.465,"h":21.58,"l":21.32,"n":109,"o":21.37,"t":"2026-10-22T13:30:00Z","v":25817,"vw":21.415605},{"c":21.34,"h":21.48,"l":21.3,"n":195,"o":21.465,"t":"2026-10-22T13:35:00Z","v":11937,"vw":21.397079},{"c":21.425,"h":21.47,"l":21.36,"n":238,"o":21.39,"t":"2026-10-22T13:40:00Z","v":16505,"vw":21.42112},{"c":21.62,"h":21.625,"l":21.4,"n":486,"o":21.4,"t":"2026-10-22T13:45:00Z","v":71739,"vw":21.528513},{"c":21.63,"h":21.695,"l":21.55,"n":539,"o":21.62,"t":"2026-10-22T13:50:00Z","v":47172,"vw":21.621348},{"c":21.66,"h":21.68,"l":21.58,"n":503,"o":21.63,"t":"2026-10-22T13:55:00Z","v":70373,"vw":21.635938},{"c":21.76,"h":21.761,"l":21.66,"n":383,"o":21.66,"t":"2026-10-22T14:00:00Z","v":28033,"vw":21.725316},{"c":21.74,"h":21.78,"l":21.7,"n":425,"o":21.77,"t":"2026-10-22T14:05:00Z","v":35705,"vw":21.740389},{"c":21.925,"h":21.945,"l":21.75,"n":491,"o":21.75,"t":"2026-10-22T14:10:00Z","v":40389,"vw":21.867666},{"c":22,"h":22.02,"l":21.93,"n":400,"o":21.93,"t":"2026-10-22T14:15:00Z","v":28183,"vw":21.989814},{"c":22.08,"h":22.09,"l":22,"n":350,"o":22,"t":"2026-10-22T14:20:00Z","v":27454,"vw":22.059419},{"c":22.06,"h":22.1,"l":22.035,"n":438,"o":22.09,"t":"2026-10-22T14:25:00Z","v":28446,"vw":22.064983},{"c":21.96,"h":22.11,"l":21.96,"n":646,"o":22.06,"t":"2026-10-22T14:30:00Z","v":58163,"vw":22.035801},{"c":22.01,"h":22.02,"l":21.96,"n":404,"o":21.96,"t":"2026-10-22T14:35:00Z","v":25774,"vw":21.992666},{"c":22.02,"h":22.08,"l":22.01,"n":365,"o":22.01,"t":"2026-10-22T14:40:00Z","v":22412,"vw":22.04268},{"c":22.05,"h":22.11,"l":22.01,"n":681,"o":22.02,"t":"2026-10-22T14:45:00Z","v":73045,"vw":22.057449},{"c":22.11,"h":22.12,"l":22.05,"n":439,"o":22.05,"t":"2026-10-22T14:50:00Z","v":28059,"vw":22.088699},{"c":22.175,"h":22.18,"l":22.11,"n":838,"o":22.11,"t":"2026-10-22T14:55:00Z","v":69141,"vw":22.140912},{"c":22.14,"h":22.19,"l":22.13,"n":320,"o":22.185,"t":"2026-10-22T15:00:00Z","v":23921,"vw":22.156651},{"c":22.15,"h":22.175,"l":22.13,"n":396,"o":22.15,"t":"2026-10-22T15:05:00Z","v":26085,"vw":22.157389},{"c":22.195,"h":22.2,"l":22.14,"n":406,"o":22.16,"t":"2026-10-22T15:10:00Z","v":29110,"vw":22.158368},{"c":22.21,"h":22.24,"l":22.195,"n":346,"o":22.195,"t":"2026-10-22T15:15:00Z","v":23992,"vw":22.219947},{"c":22.295,"h":22.295,"l":22.215,"n":427,"o":22.215,"t":"2026-10-22T15:20:00Z","v":24101,"vw":22.264007},{"c":22.23,"h":22.305,"l":22.21,"n":1263,"o":22.29,"t":"2026-10-22T15:25:00Z","v":107631,"vw":22.258913},{"c":22.29,"h":22.295,"l":22.24,"n":492,"o":22.24,"t":"2026-10-22T15:30:00Z","v":55286,"vw":22.262593},{"c":22.31,"h":22.31,"l":22.245,"n":425,"o":22.285,"t":"2026-10-22T15:35:00Z","v":25949,"vw":22.279375},{"c":22.325,"h":22.335,"l":22.295,"n":401,"o":22.31,"t":"2026-10-22T15:40:00Z","v":36676,"vw":22.306809},{"c":22.415,"h":22.44,"l":22.315,"n":402,"o":22.32,"t":"2026-10-22T15:45:00Z","v":24564,"vw":22.375386},{"c":22.48,"h":22.6,"l":22.415,"n":680,"o":22.42,"t":"2026-10-22T15:50:00Z","v":55134,"vw":22.506933},{"c":22.545,"h":22.565,"l":22.485,"n":533,"o":22.49,"t":"2026-10-22T15:55:00Z","v":36293,"vw":22.528811},{"c":22.56,"h":22.56,"l":22.53,"n":366,"o":22.55,"t":"2026-10-22T16:00:00Z","v":27127,"vw":22.545232},{"c":22.49,"h":22.58,"l":22.45,"n":535,"o":22.56,"t":"2026-10-22T16:05:00Z","v":40437,"vw":22.51324},{"c":22.48,"h":22.54,"l":22.47,"n":420,"o":22.49,"t":"2026-10-22T16:10:00Z","v":33171,"vw":22.507491},{"c":22.415,"h":22.525,"l":22.405,"n":564,"o":22.48,"t":"2026-10-22T16:15:00Z","v":58051,"vw":22.488318},{"c":22.485,"h":22.485,"l":22.4189,"n":554,"o":22.4189,"t":"2026-10-22T16:20:00Z","v":76095,"vw":22.456668},{"c":22.465,"h":22.505,"l":22.465,"n":344,"o":22.485,"t":"2026-10-22T16:25:00Z","v":29092,"vw":22.483852},{"c":22.475,"h":22.525,"l":22.46,"n":620,"o":22.465,"t":"2026-10-22T16:30:00Z","v":46894,"vw":22.487487},{"c":22.44,"h":22.505,"l":22.41,"n":663,"o":22.47,"t":"2026-10-22T16:35:00Z","v":54777,"vw":22.456478},{"c":22.41,"h":22.455,"l":22.405,"n":420,"o":22.44,"t":"2026-10-22T16:40:00Z","v":26441,"vw":22.432897},{"c":22.465,"h":22.47,"l":22.415,"n":332,"o":22.42,"t":"2026-10-22T16:45:00Z","v":24402,"vw":22.438787},{"c":22.525,"h":22.535,"l":22.465,"n":322,"o":22.465,"t":"2026-10-22T16:50:00Z","v":19723,"vw":22.496891},{"c":22.555,"h":22.57,"l":22.515,"n":644,"o":22.53,"t":"2026-10-22T16:55:00Z","v":48043,"vw":22.531935},{"c":22.54,"h":22.58,"l":22.53,"n":307,"o":22.56,"t":"2026-10-22T17:00:00Z","v":18513,"vw":22.555558},{"c":22.48,"h":22.55,"l":22.48,"n":385,"o":22.54,"t":"2026-10-22T17:05:00Z","v":22735,"vw":22.516716},{"c":22.465,"h":22.485,"l":22.4545,"n":1054,"o":22.485,"t":"2026-10-22T17:10:00Z","v":89362,"vw":22.470646},{"c":22.445,"h":22.46,"l":22.43,"n":378,"o":22.46,"t":"2026-10-22T17:15:00Z","v":28465,"vw":22.446098},{"c":22.365,"h":22.44,"l":22.36,"n":544,"o":22.44,"t":"2026-10-22T17:20:00Z","v":50176,"vw":22.400764},{"c":22.4,"h":22.42,"l":22.36,"n":411,"o":22.36,"t":"2026-10-22T17:25:00Z","v":32198,"vw":22.392668},{"c":22.435,"h":22.44,"l":22.39,"n":298,"o":22.4,"t":"2026-10-22T17:30:00Z","v":22697,"vw":22.414066},{"c":22.395,"h":22.435,"l":22.375,"n":587,"o":22.435,"t":"2026-10-22T17:35:00Z","v":46151,"vw":22.405053},{"c":22.4201,"h":22.425,"l":22.38,"n":381,"o":22.395,"t":"2026-10-22T17:40:00Z","v":34135,"vw":22.40271},{"c":22.36,"h":22.43,"l":22.36,"n":439,"o":22.41,"t":"2026-10-22T17:45:00Z","v":42646,"vw":22.397506},{"c":22.342,"h":22.37,"l":22.32,"n":348,"o":22.37,"t":"2026-10-22T17:50:00Z","v":22559,"vw":22.342542},{"c":22.4,"h":22.4,"l":22.345,"n":245,"o":22.345,"t":"2026-10-22T17:55:00Z","v":15946,"vw":22.373466},{"c":22.37,"h":22.43,"l":22.36,"n":375,"o":22.39,"t":"2026-10-22T18:00:00Z","v":25144,"vw":22.398576},{"c":22.365,"h":22.39,"l":22.36,"n":462,"o":22.37,"t":"2026-10-22T18:05:00Z","v":36100,"vw":22.377511},{"c":22.37,"h":22.385,"l":22.36,"n":336,"o":22.36,"t":"2026-10-22T18:10:00Z","v":40557,"vw":22.371481},{"c":22.385,"h":22.4,"l":22.375,"n":311,"o":22.375,"t":"2026-10-22T18:15:00Z","v":23106,"vw":22.386898},{"c":22.385,"h":22.41,"l":22.38,"n":292,"o":22.38,"t":"2026-10-22T18:20:00Z","v":20231,"vw":22.397766},{"c":22.395,"h":22.4,"l":22.375,"n":436,"o":22.385,"t":"2026-10-22T18:25:00Z","v":37339,"vw":22.387778},{"c":22.405,"h":22.42,"l":22.38,"n":449,"o":22.39,"t":"2026-10-22T18:30:00Z","v":29441,"vw":22.399663},{"c":22.41,"h":22.41,"l":22.36,"n":362,"o":22.405,"t":"2026-10-22T18:35:00Z","v":19545,"vw":22.387483},{"c":22.415,"h":22.42,"l":22.385,"n":365,"o":22.41,"t":"2026-10-22T18:40:00Z","v":19198,"vw":22.399801},{"c":22.475,"h":22.475,"l":22.405,"n":671,"o":22.415,"t":"2026-10-22T18:45:00Z","v":56978,"vw":22.427409},{"c":22.42,"h":22.48,"l":22.42,"n":420,"o":22.475,"t":"2026-10-22T18:50:00Z","v":29242,"vw":22.44492},{"c":22.375,"h":22.43,"l":22.34,"n":601,"o":22.42,"t":"2026-10-22T18:55:00Z","v":47589,"vw":22.379626},{"c":22.395,"h":22.405,"l":22.375,"n":388,"o":22.375,"t":"2026-10-22T19:00:00Z","v":35656,"vw":22.389323},{"c":22.45,"h":22.46,"l":22.395,"n":679,"o":22.395,"t":"2026-10-22T19:05:00Z","v":50712,"vw":22.434442},{"c":22.41,"h":22.445,"l":22.405,"n":434,"o":22.44,"t":"2026-10-22T19:10:00Z","v":27298,"vw":22.429224},{"c":22.41,"h":22.43,"l":22.355,"n":606,"o":22.41,"t":"2026-10-22T19:15:00Z","v":46769,"vw":22.393335},{"c":22.435,"h":22.439,"l":22.395,"n":526,"o":22.41,"t":"2026-10-22T19:20:00Z","v":49288,"vw":22.414112},{"c":22.445,"h":22.46,"l":22.435,"n":565,"o":22.435,"t":"2026-10-22T19:25:00Z","v":43614,"vw":22.448574},{"c":22.42,"h":22.459,"l":22.41,"n":894,"o":22.44,"t":"2026-10-22T19:30:00Z","v":75277,"vw":22.428529},{"c":22.41,"h":22.43,"l":22.395,"n":824,"o":22.425,"t":"2026-10-22T19:35:00Z","v":66193,"vw":22.410341},{"c":22.41,"h":22.445,"l":22.365,"n":981,"o":22.415,"t":"2026-10-22T19:40:00Z","v":99177,"vw":22.405186},{"c":22.445,"h":22.445,"l":22.375,"n":817,"o":22.42,"t":"2026-10-22T19:45:00Z","v":79007,"vw":22.403757},{"c":22.525,"h":22.54,"l":22.43,"n":2520,"o":22.445,"t":"2026-10-22T19:50:00Z","v":261311,"vw":22.476598},{"c":22.45,"h":22.527,"l":22.445,"n":4965,"o":22.5175,"t":"2026-10-22T19:55:00Z","v":554155,"vw":22.473384},{"c":22.47,"h":22.47,"l":22.47,"n":49,"o":22.47,"t":"2026-10-22T20:00:00Z","v":813947,"vw":22.47},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-22T20:20:00Z","v":500,"vw":22.35}],"history":[{"c":38.88,"h":39.39,"l":38.8,"n":21105,"o":39.31,"t":"2024-10-21T04:00:00Z","v":2055330,"vw":38.930364},{"c":37.48,"h":38.6,"l":37.39,"n":40557,"o":38.6,"t":"2024-10-22T04:00:00Z","v":3594286,"vw":37.760624},{"c":37.78,"h":38.09,"l":37.49,"n":45052,"o":37.56,"t":"2024-10-23T04:00:00Z","v":3560292,"vw":37.774324},{"c":37.67,"h":39.43,"l":37.58,"n":45331,"o":38.7,"t":"2024-10-24T04:00:00Z","v":3907389,"vw":37.942391},{"c":37.55,"h":38.835,"l":37.41,"n":33500,"o":38.08,"t":"2024-10-25T04:00:00Z","v":2638193,"vw":37.766883},{"c":37.76,"h":38.225,"l":37.55,"n":27545,"o":37.56,"t":"2024-10-28T04:00:00Z","v":2573500,"vw":37.794645},{"c":37.37,"h":37.67,"l":37.215,"n":26433,"o":37.33,"t":"2024-10-29T04:00:00Z","v":1941005,"vw":37.383878},{"c":37.31,"h":37.77,"l":37.18,"n":24722,"o":37.21,"t":"2024-10-30T04:00:00Z","v":2166339,"vw":37.357905},{"c":36.79,"h":37.32,"l":36.67,"n":26615,"o":37.22,"t":"2024-10-31T04:00:00Z","v":5064118,"vw":36.960316},{"c":36.9,"h":37.25,"l":36.85,"n":27624,"o":37.01,"t":"2024-11-01T04:00:00Z","v":2397065,"vw":37.0105},{"c":37.56,"h":37.59,"l":36.785,"n":31021,"o":37,"t":"2024-11-04T05:00:00Z","v":2671412,"vw":37.417906},{"c":37.66,"h":37.69,"l":37.19,"n":21343,"o":37.56,"t":"2024-11-05T05:00:00Z","v":1417151,"vw":37.574025},{"c":38.14,"h":38.95,"l":38.035,"n":30373,"o":38.61,"t":"2024-11-06T05:00:00Z","v":3296221,"vw":38.230096},{"c":38.38,"h":38.41,"l":37.7904,"n":25746,"o":38.05,"t":"2024-11-07T05:00:00Z","v":2237201,"vw":38.256525},{"c":38.37,"h":38.45,"l":38.06,"n":26477,"o":38.28,"t":"2024-11-08T05:00:00Z","v":1976740,"vw":38.302747},{"c":39.36,"h":39.4,"l":38.49,"n":22380,"o":38.57,"t":"2024-11-11T05:00:00Z","v":2327702,"vw":39.24894},{"c":38.39,"h":39.38,"l":38.36,"n":26920,"o":39.15,"t":"2024-11-12T05:00:00Z","v":1906547,"vw":38.585787},{"c":38.72,"h":38.76,"l":37.84,"n":25618,"o":38.21,"t":"2024-11-13T05:00:00Z","v":2048418,"vw":38.592007},{"c":38.69,"h":38.955,"l":38.51,"n":30340,"o":38.61,"t":"2024-11-14T05:00:00Z","v":2391670,"vw":38.718033},{"c":38.2,"h":39.13,"l":38.15,"n":23511,"o":38.86,"t":"2024-11-15T05:00:00Z","v":1842445,"vw":38.383856},{"c":38.06,"h":38.56,"l":38.005,"n":21480,"o":38.13,"t":"2024-11-18T05:00:00Z","v":1713795,"vw":38.207545},{"c":37.6,"h":37.74,"l":37.16,"n":27826,"o":37.63,"t":"2024-11-19T05:00:00Z","v":2511377,"vw":37.544128},{"c":37.32,"h":37.66,"l":37.19,"n":22766,"o":37.48,"t":"2024-11-20T05:00:00Z","v":1985161,"vw":37.334782},{"c":37.88,"h":37.9839,"l":37.23,"n":20768,"o":37.45,"t":"2024-11-21T05:00:00Z","v":1457489,"vw":37.82994},{"c":38.5,"h":38.635,"l":37.865,"n":20964,"o":37.97,"t":"2024-11-22T05:00:00Z","v":1601981,"vw":38.478752},{"c":39.76,"h":40.39,"l":39.03,"n":25628,"o":39.03,"t":"2024-11-25T05:00:00Z","v":4066825,"vw":39.862819},{"c":39,"h":39.49,"l":38.83,"n":24969,"o":39.49,"t":"2024-11-26T05:00:00Z","v":1617835,"vw":39.011475},{"c":39.13,"h":39.58,"l":39.05,"n":19432,"o":39.09,"t":"2024-11-27T05:00:00Z","v":1424108,"vw":39.153367},{"c":39.29,"h":39.425,"l":39.035,"n":13074,"o":39.24,"t":"2024-11-29T05:00:00Z","v":1195742,"vw":39.277566},{"c":39.28,"h":39.38,"l":38.75,"n":22027,"o":39.25,"t":"2024-12-02T05:00:00Z","v":2023993,"vw":39.200643},{"c":39.42,"h":39.68,"l":38.7,"n":26022,"o":39.15,"t":"2024-12-03T05:00:00Z","v":2319862,"vw":39.361203},{"c":39.48,"h":39.87,"l":39.23,"n":27707,"o":39.28,"t":"2024-12-04T05:00:00Z","v":2034277,"vw":39.518329},{"c":39.72,"h":39.87,"l":39.18,"n":36831,"o":39.27,"t":"2024-12-05T05:00:00Z","v":3929222,"vw":39.664231},{"c":38.89,"h":40.04,"l":38.8,"n":37864,"o":39.99,"t":"2024-12-06T05:00:00Z","v":3178653,"vw":39.345264},{"c":39.41,"h":40.09,"l":38.89,"n":30082,"o":39.1,"t":"2024-12-09T05:00:00Z","v":1823245,"vw":39.505112},{"c":38.69,"h":39.51,"l":38.58,"n":28746,"o":39.51,"t":"2024-12-10T05:00:00Z","v":2157631,"vw":38.889843},{"c":38.61,"h":38.75,"l":38.1404,"n":25087,"o":38.72,"t":"2024-12-11T05:00:00Z","v":3748238,"vw":38.505165},{"c":38.37,"h":38.78,"l":38.19,"n":23117,"o":38.66,"t":"2024-12-12T05:00:00Z","v":1899233,"vw":38.42226},{"c":37.98,"h":38.3755,"l":37.83,"n":17602,"o":38.26,"t":"2024-12-13T05:00:00Z","v":1495471,"vw":37.984359},{"c":37.12,"h":38.36,"l":37.09,"n":24217,"o":37.76,"t":"2024-12-16T05:00:00Z","v":2227365,"vw":37.473024},{"c":36.61,"h":37.32,"l":36.59,"n":26122,"o":36.85,"t":"2024-12-17T05:00:00Z","v":2049761,"vw":36.744291},{"c":36.99,"h":37.5,"l":36.51,"n":39278,"o":36.67,"t":"2024-12-18T05:00:00Z","v":3662522,"vw":37.088671},{"c":36,"h":37.35,"l":35.97,"n":32821,"o":37.135,"t":"2024-12-19T05:00:00Z","v":2594249,"vw":36.263325},{"c":36.88,"h":37.31,"l":35.905,"n":35216,"o":36.2,"t":"2024-12-20T05:00:00Z","v":6251346,"vw":36.820359},{"c":36.87,"h":37.07,"l":36.3,"n":23725,"o":36.78,"t":"2024-12-23T05:00:00Z","v":1566463,"vw":36.735899},{"c":36.7,"h":36.93,"l":36.65,"n":12773,"o":36.93,"t":"2024-12-24T05:00:00Z","v":1320305,"vw":36.761259},{"c":37,"h":37.07,"l":36.5,"n":17530,"o":36.74,"t":"2024-12-26T05:00:00Z","v":1294505,"vw":36.942487},{"c":36.89,"h":37.17,"l":36.64,"n":18610,"o":36.71,"t":"2024-12-27T05:00:00Z","v":1193783,"vw":36.834045},{"c":36.22,"h":36.74,"l":35.89,"n":24942,"o":36.74,"t":"2024-12-30T05:00:00Z","v":2012794,"vw":36.196875},{"c":36.75,"h":36.92,"l":36.345,"n":20241,"o":36.43,"t":"2024-12-31T05:00:00Z","v":1829360,"vw":36.682749},{"c":36.24,"h":37.12,"l":36.02,"n":22594,"o":36.81,"t":"2025-01-02T05:00:00Z","v":1705318,"vw":36.390158},{"c":36.59,"h":36.68,"l":35.56,"n":23316,"o":36.23,"t":"2025-01-03T05:00:00Z","v":2261982,"vw":36.445756},{"c":36.76,"h":37.41,"l":36.55,"n":21072,"o":36.59,"t":"2025-01-06T05:00:00Z","v":1859326,"vw":36.945174},{"c":36.49,"h":37.325,"l":36.4003,"n":17454,"o":36.9,"t":"2025-01-07T05:00:00Z","v":1520567,"vw":36.600549},{"c":36.34,"h":36.4899,"l":35.5931,"n":24371,"o":36.38,"t":"2025-01-08T05:00:00Z","v":1457837,"vw":36.217846},{"c":36.27,"h":36.4,"l":35.9,"n":28119,"o":36.01,"t":"2025-01-10T05:00:00Z","v":3043852,"vw":36.269337},{"c":36.49,"h":36.655,"l":36.1,"n":28646,"o":36.34,"t":"2025-01-13T05:00:00Z","v":2238186,"vw":36.456381},{"c":37.29,"h":37.35,"l":36.595,"n":28007,"o":36.68,"t":"2025-01-14T05:00:00Z","v":2162180,"vw":37.216149},{"c":37.82,"h":38,"l":37.53,"n":20179,"o":37.9,"t":"2025-01-15T05:00:00Z","v":1830843,"vw":37.7825},{"c":38.39,"h":38.64,"l":37.535,"n":41131,"o":37.9,"t":"2025-01-16T05:00:00Z","v":3267807,"vw":38.259891},{"c":38.46,"h":38.71,"l":37.75,"n":24746,"o":38.62,"t":"2025-01-17T05:00:00Z","v":1801627,"vw":38.292332},{"c":39.21,"h":39.38,"l":38.63,"n":24602,"o":38.71,"t":"2025-01-21T05:00:00Z","v":2242983,"vw":39.156219},{"c":39.02,"h":39.22,"l":38.42,"n":20676,"o":39.06,"t":"2025-01-22T05:00:00Z","v":1600286,"vw":38.96855},{"c":38.64,"h":39.095,"l":38.45,"n":22351,"o":39.06,"t":"2025-01-23T05:00:00Z","v":1766169,"vw":38.645961},{"c":38.34,"h":38.75,"l":38.16,"n":21055,"o":38.68,"t":"2025-01-24T05:00:00Z","v":1524241,"vw":38.407693},{"c":38.9,"h":39.104,"l":38.37,"n":29519,"o":38.54,"t":"2025-01-27T05:00:00Z","v":2347442,"vw":38.726596},{"c":38.13,"h":38.774,"l":38.13,"n":22262,"o":38.72,"t":"2025-01-28T05:00:00Z","v":2161110,"vw":38.406061},{"c":37.84,"h":38.13,"l":37.54,"n":23466,"o":38,"t":"2025-01-29T05:00:00Z","v":1989585,"vw":37.789656},{"c":38.24,"h":38.62,"l":37.78,"n":22268,"o":38,"t":"2025-01-30T05:00:00Z","v":1445551,"vw":38.294155},{"c":37.39,"h":38.05,"l":37.24,"n":24879,"o":37.92,"t":"2025-01-31T05:00:00Z","v":1714719,"vw":37.533214},{"c":36.96,"h":37.08,"l":35.75,"n":34924,"o":36.62,"t":"2025-02-03T05:00:00Z","v":2608803,"vw":36.767337},{"c":36.92,"h":37.2,"l":36.75,"n":26805,"o":36.8,"t":"2025-02-04T05:00:00Z","v":1973208,"vw":36.983567},{"c":36.78,"h":37.05,"l":36.64,"n":19362,"o":37.01,"t":"2025-02-05T05:00:00Z","v":1612454,"vw":36.8544},{"c":37.37,"h":38.35,"l":37.22,"n":31928,"o":37.93,"t":"2025-02-06T05:00:00Z","v":2888761,"vw":37.648045},{"c":37.25,"h":37.81,"l":36.915,"n":27385,"o":37.34,"t":"2025-02-07T05:00:00Z","v":1654777,"vw":37.242147},{"c":37.35,"h":37.46,"l":36.92,"n":23708,"o":37.45,"t":"2025-02-10T05:00:00Z","v":1724070,"vw":37.289177},{"c":37.69,"h":37.8,"l":36.8,"n":24077,"o":36.8,"t":"2025-02-11T05:00:00Z","v":1768848,"vw":37.552836},{"c":38.13,"h":38.29,"l":37.25,"n":31466,"o":37.38,"t":"2025-02-12T05:00:00Z","v":2286542,"vw":38.024894},{"c":38.6,"h":38.7,"l":38.095,"n":21541,"o":38.13,"t":"2025-02-13T05:00:00Z","v":1316448,"vw":38.500423},{"c":39.11,"h":39.18,"l":38.73,"n":20610,"o":38.99,"t":"2025-02-14T05:00:00Z","v":1498887,"vw":39.04676},{"c":39.51,"h":39.57,"l":38.6,"n":29503,"o":39.27,"t":"2025-02-18T05:00:00Z","v":2254134,"vw":39.357377},{"c":39.4,"h":39.485,"l":38.74,"n":29475,"o":39.05,"t":"2025-02-19T05:00:00Z","v":2603151,"vw":39.253442},{"c":41.75,"h":42.79,"l":40.38,"n":49689,"o":40.62,"t":"2025-02-20T05:00:00Z","v":4589524,"vw":41.723513},{"c":40.49,"h":42.17,"l":40.37,"n":39869,"o":42.17,"t":"2025-02-21T05:00:00Z","v":3096060,"vw":40.874991},{"c":41.25,"h":41.395,"l":40.56,"n":33565,"o":40.88,"t":"2025-02-24T05:00:00Z","v":2633581,"vw":41.233669},{"c":41.54,"h":42.01,"l":41.25,"n":34374,"o":41.25,"t":"2025-02-25T05:00:00Z","v":2708782,"vw":41.538169},{"c":41.76,"h":42.12,"l":41.36,"n":36952,"o":41.52,"t":"2025-02-26T05:00:00Z","v":2940593,"vw":41.793512},{"c":41.87,"h":41.945,"l":41.225,"n":38428,"o":41.56,"t":"2025-02-27T05:00:00Z","v":3539219,"vw":41.801815},{"c":42.19,"h":42.54,"l":41.68,"n":35215,"o":41.98,"t":"2025-02-28T05:00:00Z","v":4852108,"vw":42.158541},{"c":42,"h":42.76,"l":41.76,"n":45330,"o":42.37,"t":"2025-03-03T05:00:00Z","v":3532051,"vw":42.113025},{"c":42.08,"h":42.71,"l":41.53,"n":39042,"o":41.9,"t":"2025-03-04T05:00:00Z","v":3185507,"vw":42.166088},{"c":42.05,"h":42.5,"l":41.9,"n":39328,"o":42.08,"t":"2025-03-05T05:00:00Z","v":3671474,"vw":42.136868},{"c":42.75,"h":42.865,"l":41.66,"n":31846,"o":41.84,"t":"2025-03-06T05:00:00Z","v":2204200,"vw":42.426048},{"c":43.38,"h":43.48,"l":42.56,"n":36740,"o":42.69,"t":"2025-03-07T05:00:00Z","v":2875306,"vw":43.056684},{"c":44.05,"h":44.82,"l":42.64,"n":49703,"o":43.38,"t":"2025-03-10T04:00:00Z","v":3826861,"vw":44.28311},{"c":43.18,"h":44.3,"l":42.875,"n":36857,"o":44.01,"t":"2025-03-11T04:00:00Z","v":2890943,"vw":43.226562},{"c":42.54,"h":43.4699,"l":42.2,"n":41938,"o":42.89,"t":"2025-03-12T04:00:00Z","v":2889775,"vw":42.503972},{"c":41.28,"h":42.81,"l":41.23,"n":39193,"o":42.19,"t":"2025-03-13T04:00:00Z","v":2422484,"vw":41.612196},{"c":41.66,"h":42.03,"l":41.37,"n":31914,"o":41.67,"t":"2025-03-14T04:00:00Z","v":2092755,"vw":41.668051},{"c":42.24,"h":42.34,"l":41.69,"n":29602,"o":41.69,"t":"2025-03-17T04:00:00Z","v":2000785,"vw":42.171901},{"c":42.245,"h":42.41,"l":41.78,"n":30221,"o":42.26,"t":"2025-03-18T04:00:00Z","v":1970503,"vw":42.153086},{"c":41.55,"h":42.52,"l":41.3,"n":35760,"o":42.02,"t":"2025-03-19T04:00:00Z","v":2970810,"vw":41.694579},{"c":40.98,"h":41.95,"l":40.965,"n":42743,"o":41.39,"t":"2025-03-20T04:00:00Z","v":4141524,"vw":41.389025},{"c":40.4,"h":40.87,"l":40.12,"n":33833,"o":40.85,"t":"2025-03-21T04:00:00Z","v":7151374,"vw":40.426979},{"c":40.91,"h":41.11,"l":40.38,"n":28497,"o":40.55,"t":"2025-03-24T04:00:00Z","v":2034496,"vw":40.874509},{"c":40.78,"h":41.06,"l":40.21,"n":31927,"o":41.02,"t":"2025-03-25T04:00:00Z","v":3927546,"vw":40.696565},{"c":40.99,"h":41.24,"l":40.68,"n":28706,"o":40.86,"t":"2025-03-26T04:00:00Z","v":1599360,"vw":40.964747},{"c":41.4,"h":41.48,"l":40.34,"n":38504,"o":40.89,"t":"2025-03-27T04:00:00Z","v":2823415,"vw":41.112674},{"c":41.59,"h":41.72,"l":41.01,"n":40296,"o":41.58,"t":"2025-03-28T04:00:00Z","v":2669245,"vw":41.485694},{"c":42.54,"h":42.71,"l":41.29,"n":41960,"o":41.43,"t":"2025-03-31T04:00:00Z","v":3507039,"vw":42.267999},{"c":42.97,"h":43.035,"l":41.99,"n":39175,"o":42.2,"t":"2025-04-01T04:00:00Z","v":2549702,"vw":42.781414},{"c":43.38,"h":43.47,"l":42.44,"n":29606,"o":42.6,"t":"2025-04-02T04:00:00Z","v":2172630,"vw":43.197856},{"c":42.18,"h":43.44,"l":41.53,"n":42059,"o":43.38,"t":"2025-04-03T04:00:00Z","v":2994809,"vw":42.242506},{"c":41.29,"h":42,"l":40.65,"n":50760,"o":41.57,"t":"2025-04-04T04:00:00Z","v":3708609,"vw":41.336273},{"c":39.51,"h":41.41,"l":39.13,"n":43719,"o":40.71,"t":"2025-04-07T04:00:00Z","v":3258060,"vw":39.651309},{"c":38.54,"h":40.671,"l":38.35,"n":48378,"o":40.13,"t":"2025-04-08T04:00:00Z","v":4294845,"vw":39.045626},{"c":41.61,"h":41.87,"l":38.07,"n":55391,"o":38.13,"t":"2025-04-09T04:00:00Z","v":4145345,"vw":40.640477},{"c":41.11,"h":41.56,"l":39.94,"n":40759,"o":41.15,"t":"2025-04-10T04:00:00Z","v":2493961,"vw":40.940711},{"c":42.01,"h":42.1,"l":40.79,"n":30070,"o":41.01,"t":"2025-04-11T04:00:00Z","v":1758375,"vw":41.738192},{"c":42.14,"h":42.39,"l":41.76,"n":31617,"o":42.24,"t":"2025-04-14T04:00:00Z","v":1582843,"vw":42.131839},{"c":41.63,"h":42.5,"l":41.555,"n":24150,"o":42.12,"t":"2025-04-15T04:00:00Z","v":1358779,"vw":41.810045},{"c":41.38,"h":41.96,"l":41.16,"n":26862,"o":41.53,"t":"2025-04-16T04:00:00Z","v":1715151,"vw":41.453403},{"c":42.03,"h":42.07,"l":41.145,"n":25015,"o":41.7,"t":"2025-04-17T04:00:00Z","v":1639467,"vw":41.85179},{"c":41.21,"h":41.92,"l":40.85,"n":26204,"o":41.81,"t":"2025-04-21T04:00:00Z","v":1817695,"vw":41.218415},{"c":42.26,"h":42.31,"l":41.54,"n":34571,"o":41.67,"t":"2025-04-22T04:00:00Z","v":2175207,"vw":42.032229},{"c":42.13,"h":43.1,"l":42.01,"n":39715,"o":42.52,"t":"2025-04-23T04:00:00Z","v":3047824,"vw":42.266955},{"c":37.26,"h":41.1,"l":36.89,"n":78407,"o":40.5,"t":"2025-04-24T04:00:00Z","v":5913206,"vw":37.472207},{"c":37.41,"h":37.62,"l":36.205,"n":55584,"o":37.6,"t":"2025-04-25T04:00:00Z","v":4324392,"vw":36.982411},{"c":37.21,"h":37.98,"l":36.7,"n":34025,"o":37.48,"t":"2025-04-28T04:00:00Z","v":2813095,"vw":37.151849},{"c":37.65,"h":37.72,"l":37.14,"n":33127,"o":37.14,"t":"2025-04-29T04:00:00Z","v":2383426,"vw":37.569276},{"c":38.21,"h":38.335,"l":37.14,"n":33455,"o":37.39,"t":"2025-04-30T04:00:00Z","v":2642000,"vw":37.896795},{"c":38.13,"h":38.51,"l":37.845,"n":30512,"o":38.06,"t":"2025-05-01T04:00:00Z","v":2212510,"vw":38.156585},{"c":39.34,"h":39.37,"l":38.39,"n":33595,"o":38.59,"t":"2025-05-02T04:00:00Z","v":2094103,"vw":39.095161},{"c":39.46,"h":39.67,"l":38.9506,"n":28493,"o":39.25,"t":"2025-05-05T04:00:00Z","v":2046446,"vw":39.445684},{"c":39.39,"h":39.65,"l":39.03,"n":27374,"o":39.26,"t":"2025-05-06T04:00:00Z","v":2112333,"vw":39.366703},{"c":39.4,"h":39.84,"l":39.19,"n":29134,"o":39.5,"t":"2025-05-07T04:00:00Z","v":2279611,"vw":39.468104},{"c":40.03,"h":40.37,"l":39.49,"n":26342,"o":39.49,"t":"2025-05-08T04:00:00Z","v":1630887,"vw":40.032943},{"c":40.1,"h":40.155,"l":39.81,"n":20580,"o":39.9,"t":"2025-05-09T04:00:00Z","v":1569115,"vw":40.04472},{"c":42,"h":42.01,"l":40.89,"n":43342,"o":41.17,"t":"2025-05-12T04:00:00Z","v":3356478,"vw":41.715667},{"c":42.08,"h":42.43,"l":41.995,"n":25772,"o":42.165,"t":"2025-05-13T04:00:00Z","v":2175827,"vw":42.159293},{"c":42.02,"h":42.095,"l":41.42,"n":32453,"o":41.94,"t":"2025-05-14T04:00:00Z","v":2530809,"vw":41.957746},{"c":42.12,"h":42.23,"l":41.55,"n":21686,"o":41.77,"t":"2025-05-15T04:00:00Z","v":1489005,"vw":41.999811},{"c":42.56,"h":42.67,"l":42.1,"n":21051,"o":42.16,"t":"2025-05-16T04:00:00Z","v":1515047,"vw":42.529401},{"c":42.32,"h":42.55,"l":41.95,"n":24993,"o":42.22,"t":"2025-05-19T04:00:00Z","v":1487988,"vw":42.299964},{"c":41.59,"h":42.535,"l":41.5,"n":23988,"o":42.51,"t":"2025-05-20T04:00:00Z","v":1646269,"vw":41.778159},{"c":40.38,"h":41.19,"l":40.28,"n":30472,"o":41.07,"t":"2025-05-21T04:00:00Z","v":2152122,"vw":40.630336},{"c":40.51,"h":40.7,"l":40.06,"n":28822,"o":40.35,"t":"2025-05-22T04:00:00Z","v":2012013,"vw":40.419765},{"c":40.19,"h":40.375,"l":39.62,"n":27240,"o":39.88,"t":"2025-05-23T04:00:00Z","v":1812421,"vw":40.109914},{"c":40.84,"h":40.84,"l":40.14,"n":28936,"o":40.6,"t":"2025-05-27T04:00:00Z","v":2001449,"vw":40.742717},{"c":40.23,"h":40.94,"l":40.21,"n":26357,"o":40.86,"t":"2025-05-28T04:00:00Z","v":1510508,"vw":40.415694},{"c":40.28,"h":40.6063,"l":39.84,"n":21471,"o":40.31,"t":"2025-05-29T04:00:00Z","v":1171547,"vw":40.203446},{"c":40.47,"h":40.85,"l":39.895,"n":27165,"o":40.13,"t":"2025-05-30T04:00:00Z","v":5871316,"vw":40.486065},{"c":40.11,"h":40.22,"l":39.52,"n":26957,"o":40.22,"t":"2025-06-02T04:00:00Z","v":1472025,"vw":40.032038},{"c":40.37,"h":40.47,"l":39.63,"n":23826,"o":39.97,"t":"2025-06-03T04:00:00Z","v":1356899,"vw":40.25929},{"c":39.92,"h":40.535,"l":39.91,"n":28718,"o":40.35,"t":"2025-06-04T04:00:00Z","v":2148739,"vw":40.071064},{"c":38.97,"h":39.94,"l":38.33,"n":47746,"o":39.88,"t":"2025-06-05T04:00:00Z","v":3107005,"vw":38.911228},{"c":39.09,"h":39.56,"l":38.925,"n":23593,"o":39.25,"t":"2025-06-06T04:00:00Z","v":1354839,"vw":39.151553},{"c":39.28,"h":39.5,"l":38.92,"n":21989,"o":39.32,"t":"2025-06-09T04:00:00Z","v":1478392,"vw":39.287262},{"c":39.76,"h":39.9,"l":39.26,"n":22649,"o":39.32,"t":"2025-06-10T04:00:00Z","v":1867627,"vw":39.706789},{"c":39.38,"h":39.99,"l":39.31,"n":22998,"o":39.86,"t":"2025-06-11T04:00:00Z","v":1571124,"vw":39.47035},{"c":39.04,"h":39.22,"l":38.735,"n":22158,"o":39.22,"t":"2025-06-12T04:00:00Z","v":1355398,"vw":39.027893},{"c":38.12,"h":38.76,"l":38.02,"n":23385,"o":38.7,"t":"2025-06-13T04:00:00Z","v":1336946,"vw":38.322655},{"c":38.04,"h":38.69,"l":38.01,"n":24787,"o":38.41,"t":"2025-06-16T04:00:00Z","v":1588874,"vw":38.135799},{"c":37.15,"h":38.01,"l":37.095,"n":26667,"o":38.01,"t":"2025-06-17T04:00:00Z","v":1720056,"vw":37.334939},{"c":36.86,"h":37.62,"l":36.825,"n":35651,"o":37.26,"t":"2025-06-18T04:00:00Z","v":2441125,"vw":37.011462},{"c":37.13,"h":37.32,"l":36.88,"n":33349,"o":37.13,"t":"2025-06-20T04:00:00Z","v":4109129,"vw":37.111077},{"c":37.36,"h":37.38,"l":36.66,"n":27662,"o":37.1,"t":"2025-06-23T04:00:00Z","v":1803346,"vw":37.187286},{"c":37.65,"h":37.785,"l":37.21,"n":27894,"o":37.54,"t":"2025-06-24T04:00:00Z","v":2191525,"vw":37.611196},{"c":36.94,"h":37.585,"l":36.925,"n":28394,"o":37.51,"t":"2025-06-25T04:00:00Z","v":3286024,"vw":37.030304},{"c":37.07,"h":37.31,"l":36.68,"n":29567,"o":36.94,"t":"2025-06-26T04:00:00Z","v":1743542,"vw":37.035409},{"c":37.12,"h":37.56,"l":36.93,"n":21918,"o":37.17,"t":"2025-06-27T04:00:00Z","v":3092356,"vw":37.150165},{"c":37.01,"h":37.198,"l":36.7702,"n":21101,"o":37.12,"t":"2025-06-30T04:00:00Z","v":1624618,"vw":36.981341},{"c":37.96,"h":38.49,"l":36.83,"n":28285,"o":36.88,"t":"2025-07-01T04:00:00Z","v":1954440,"vw":37.900245},{"c":38.57,"h":38.72,"l":37.83,"n":29713,"o":38.07,"t":"2025-07-02T04:00:00Z","v":2247078,"vw":38.462055},{"c":38.68,"h":38.915,"l":38.435,"n":19351,"o":38.59,"t":"2025-07-03T04:00:00Z","v":1123670,"vw":38.658758},{"c":38.25,"h":39.105,"l":38.11,"n":29278,"o":38.65,"t":"2025-07-07T04:00:00Z","v":1745659,"vw":38.467256},{"c":38.6,"h":38.75,"l":37.87,"n":25858,"o":38.26,"t":"2025-07-08T04:00:00Z","v":1486819,"vw":38.518515},{"c":38.85,"h":38.91,"l":38.28,"n":24597,"o":38.67,"t":"2025-07-09T04:00:00Z","v":1700547,"vw":38.745762},{"c":39.21,"h":39.77,"l":38.77,"n":27121,"o":38.9,"t":"2025-07-10T04:00:00Z","v":1539729,"vw":39.318648},{"c":38.6,"h":38.925,"l":38.47,"n":22128,"o":38.9,"t":"2025-07-11T04:00:00Z","v":2159474,"vw":38.614133},{"c":38.38,"h":38.7,"l":37.86,"n":30440,"o":38.4,"t":"2025-07-14T04:00:00Z","v":1712154,"vw":38.296512},{"c":37.49,"h":38.57,"l":37.475,"n":32937,"o":38.48,"t":"2025-07-15T04:00:00Z","v":1765304,"vw":37.786077},{"c":37.35,"h":37.7,"l":36.96,"n":25325,"o":37.56,"t":"2025-07-16T04:00:00Z","v":1516864,"vw":37.341442},{"c":37.45,"h":37.94,"l":37.125,"n":30689,"o":37.42,"t":"2025-07-17T04:00:00Z","v":1952233,"vw":37.442258},{"c":37.12,"h":37.85,"l":37.01,"n":27890,"o":37.68,"t":"2025-07-18T04:00:00Z","v":1686375,"vw":37.281026},{"c":37.11,"h":37.585,"l":36.95,"n":32161,"o":37.09,"t":"2025-07-21T04:00:00Z","v":2138829,"vw":37.233057},{"c":38.48,"h":38.56,"l":37.32,"n":37854,"o":37.32,"t":"2025-07-22T04:00:00Z","v":2350424,"vw":38.261022},{"c":38.61,"h":38.905,"l":38.43,"n":35918,"o":38.83,"t":"2025-07-23T04:00:00Z","v":2406891,"vw":38.660318},{"c":31.73,"h":33.515,"l":30.06,"n":163103,"o":33.34,"t":"2025-07-24T04:00:00Z","v":18292996,"vw":30.918482},{"c":32.17,"h":32.31,"l":31.725,"n":76879,"o":31.83,"t":"2025-07-25T04:00:00Z","v":5796227,"vw":32.091482},{"c":31.49,"h":32.27,"l":31.24,"n":52419,"o":32.13,"t":"2025-07-28T04:00:00Z","v":4078312,"vw":31.619037},{"c":30.47,"h":31.43,"l":30.46,"n":51234,"o":31.39,"t":"2025-07-29T04:00:00Z","v":4505138,"vw":30.680451},{"c":30.12,"h":30.735,"l":29.905,"n":38226,"o":30.735,"t":"2025-07-30T04:00:00Z","v":2972992,"vw":30.226645},{"c":29.47,"h":30.08,"l":29.43,"n":45018,"o":29.69,"t":"2025-07-31T04:00:00Z","v":4133277,"vw":29.624414},{"c":29.64,"h":29.83,"l":29.02,"n":46809,"o":29.44,"t":"2025-08-01T04:00:00Z","v":3601724,"vw":29.565196},{"c":29.52,"h":29.78,"l":29.44,"n":35205,"o":29.55,"t":"2025-08-04T04:00:00Z","v":2932260,"vw":29.550092},{"c":29.96,"h":30,"l":29.43,"n":39927,"o":29.63,"t":"2025-08-05T04:00:00Z","v":3554646,"vw":29.801569},{"c":29.94,"h":30.17,"l":29.78,"n":32561,"o":29.945,"t":"2025-08-06T04:00:00Z","v":2509188,"vw":29.983669},{"c":29.75,"h":30.16,"l":29.35,"n":37842,"o":30.03,"t":"2025-08-07T04:00:00Z","v":2920090,"vw":29.685846},{"c":29.46,"h":29.94,"l":28.92,"n":46397,"o":29.7,"t":"2025-08-08T04:00:00Z","v":4160339,"vw":29.514724},{"c":29.24,"h":29.95,"l":29.16,"n":42533,"o":29.53,"t":"2025-08-11T04:00:00Z","v":3666529,"vw":29.374498},{"c":30.12,"h":30.285,"l":29.35,"n":28490,"o":29.42,"t":"2025-08-12T04:00:00Z","v":2335321,"vw":30.070349},{"c":31.71,"h":31.835,"l":30.12,"n":45424,"o":30.18,"t":"2025-08-13T04:00:00Z","v":4304815,"vw":31.350784},{"c":31.56,"h":31.69,"l":30.84,"n":41142,"o":31.095,"t":"2025-08-14T04:00:00Z","v":3282407,"vw":31.446636},{"c":30.97,"h":31.905,"l":30.865,"n":38001,"o":31.68,"t":"2025-08-15T04:00:00Z","v":2746268,"vw":31.101509},{"c":30.84,"h":31.11,"l":30.38,"n":39028,"o":30.97,"t":"2025-08-18T04:00:00Z","v":3039876,"vw":30.784739},{"c":31.26,"h":31.64,"l":30.91,"n":40660,"o":30.99,"t":"2025-08-19T04:00:00Z","v":3053249,"vw":31.296147},{"c":30.62,"h":31.53,"l":30.59,"n":40695,"o":31.29,"t":"2025-08-20T04:00:00Z","v":2957235,"vw":30.813447},{"c":30.59,"h":30.73,"l":30.25,"n":30222,"o":30.34,"t":"2025-08-21T04:00:00Z","v":2252021,"vw":30.567628},{"c":31.84,"h":31.84,"l":30.74,"n":31516,"o":30.85,"t":"2025-08-22T04:00:00Z","v":2271159,"vw":31.614446},{"c":31.7,"h":31.96,"l":31.35,"n":40532,"o":31.68,"t":"2025-08-25T04:00:00Z","v":2696358,"vw":31.718977},{"c":31.47,"h":31.78,"l":31.29,"n":58704,"o":31.6,"t":"2025-08-26T04:00:00Z","v":26555597,"vw":31.481286},{"c":32.08,"h":32.29,"l":31.41,"n":49696,"o":31.5,"t":"2025-08-27T04:00:00Z","v":4718382,"vw":31.995179},{"c":32.25,"h":32.32,"l":31.88,"n":42597,"o":32.165,"t":"2025-08-28T04:00:00Z","v":3251970,"vw":32.119655},{"c":32.62,"h":32.73,"l":32.2,"n":41803,"o":32.28,"t":"2025-08-29T04:00:00Z","v":3305558,"vw":32.572933},{"c":31.96,"h":32.53,"l":31.945,"n":42145,"o":32.38,"t":"2025-09-02T04:00:00Z","v":4898610,"vw":32.097511},{"c":31.98,"h":32.115,"l":31.6,"n":42662,"o":31.74,"t":"2025-09-03T04:00:00Z","v":3473330,"vw":31.940149},{"c":32.3,"h":32.32,"l":31.75,"n":35694,"o":32.03,"t":"2025-09-04T04:00:00Z","v":2662237,"vw":32.155546},{"c":32.38,"h":32.86,"l":32.085,"n":31465,"o":32.36,"t":"2025-09-05T04:00:00Z","v":1763950,"vw":32.334583},{"c":32.61,"h":32.64,"l":31.73,"n":36935,"o":32.35,"t":"2025-09-08T04:00:00Z","v":2567146,"vw":32.462513},{"c":32.31,"h":32.69,"l":32.12,"n":52918,"o":32.23,"t":"2025-09-09T04:00:00Z","v":4801452,"vw":32.31259},{"c":32.09,"h":32.37,"l":31.86,"n":35896,"o":32.05,"t":"2025-09-10T04:00:00Z","v":2513572,"vw":32.08164},{"c":32.92,"h":32.97,"l":32.13,"n":33837,"o":32.2,"t":"2025-09-11T04:00:00Z","v":2350818,"vw":32.765644},{"c":32.3,"h":32.738,"l":32.28,"n":25630,"o":32.66,"t":"2025-09-12T04:00:00Z","v":1721690,"vw":32.431112},{"c":31.55,"h":32.45,"l":31.53,"n":36297,"o":32.45,"t":"2025-09-15T04:00:00Z","v":2776533,"vw":31.749989},{"c":31.52,"h":32.07,"l":31.4,"n":35173,"o":31.67,"t":"2025-09-16T04:00:00Z","v":2581874,"vw":31.589229},{"c":31.11,"h":32.005,"l":31.065,"n":37515,"o":31.63,"t":"2025-09-17T04:00:00Z","v":2442399,"vw":31.365414},{"c":31.13,"h":31.39,"l":30.85,"n":32929,"o":31.02,"t":"2025-09-18T04:00:00Z","v":2247253,"vw":31.131713},{"c":30.68,"h":31.3,"l":30.56,"n":35858,"o":31.3,"t":"2025-09-19T04:00:00Z","v":6662475,"vw":30.7189},{"c":30.32,"h":30.6,"l":30.155,"n":31622,"o":30.6,"t":"2025-09-22T04:00:00Z","v":2335216,"vw":30.340431},{"c":30.39,"h":30.58,"l":30.18,"n":29261,"o":30.34,"t":"2025-09-23T04:00:00Z","v":2234509,"vw":30.381779},{"c":30.39,"h":30.705,"l":30.26,"n":29950,"o":30.3,"t":"2025-09-24T04:00:00Z","v":2153547,"vw":30.461305},{"c":29.98,"h":30.27,"l":29.77,"n":33371,"o":30.26,"t":"2025-09-25T04:00:00Z","v":2329386,"vw":29.941228},{"c":30.3,"h":30.405,"l":29.985,"n":29822,"o":30.11,"t":"2025-09-26T04:00:00Z","v":2401742,"vw":30.276577},{"c":30.42,"h":30.51,"l":29.94,"n":34377,"o":30.43,"t":"2025-09-29T04:00:00Z","v":2894655,"vw":30.277951},{"c":30.54,"h":30.56,"l":30.145,"n":29622,"o":30.38,"t":"2025-09-30T04:00:00Z","v":3393016,"vw":30.446912},{"c":31.13,"h":31.22,"l":30.57,"n":35612,"o":30.66,"t":"2025-10-01T04:00:00Z","v":2524782,"vw":31.040172},{"c":31.31,"h":31.485,"l":30.95,"n":32076,"o":31.15,"t":"2025-10-02T04:00:00Z","v":2281170,"vw":31.201432},{"c":31.36,"h":31.735,"l":31.28,"n":28794,"o":31.285,"t":"2025-10-03T04:00:00Z","v":2060812,"vw":31.455841},{"c":30.72,"h":31.22,"l":30.645,"n":28236,"o":31.22,"t":"2025-10-06T04:00:00Z","v":2086445,"vw":30.857171},{"c":29.97,"h":30.86,"l":29.9,"n":31375,"o":30.8,"t":"2025-10-07T04:00:00Z","v":2268365,"vw":30.149064},{"c":29.7,"h":30.175,"l":29.62,"n":23434,"o":29.97,"t":"2025-10-08T04:00:00Z","v":1449925,"vw":29.80962},{"c":29.31,"h":29.73,"l":29.23,"n":42909,"o":29.73,"t":"2025-10-09T04:00:00Z","v":3302519,"vw":29.39513},{"c":28.68,"h":29.715,"l":28.65,"n":36428,"o":29.41,"t":"2025-10-10T04:00:00Z","v":2260208,"vw":28.988967},{"c":29.15,"h":29.2,"l":28.415,"n":31928,"o":28.81,"t":"2025-10-13T04:00:00Z","v":2182364,"vw":28.977384},{"c":29.83,"h":29.885,"l":28.76,"n":29584,"o":28.78,"t":"2025-10-14T04:00:00Z","v":1956856,"vw":29.633473},{"c":29.745,"h":30.15,"l":29.6407,"n":26610,"o":29.72,"t":"2025-10-15T04:00:00Z","v":1659396,"vw":29.821714},{"c":29.82,"h":30.02,"l":29.47,"n":34313,"o":29.8,"t":"2025-10-16T04:00:00Z","v":2531032,"vw":29.806022},{"c":30.04,"h":30.25,"l":29.75,"n":28868,"o":29.88,"t":"2025-10-17T04:00:00Z","v":1783747,"vw":29.982644},{"c":30.11,"h":30.38,"l":29.71,"n":34060,"o":30.115,"t":"2025-10-20T04:00:00Z","v":2838304,"vw":30.029317},{"c":30.58,"h":30.81,"l":30,"n":31481,"o":30.12,"t":"2025-10-21T04:00:00Z","v":1963933,"vw":30.596259},{"c":30.35,"h":30.885,"l":30.33,"n":32856,"o":30.54,"t":"2025-10-22T04:00:00Z","v":2044639,"vw":30.510134},{"c":30.62,"h":30.655,"l":30.03,"n":30498,"o":30.38,"t":"2025-10-23T04:00:00Z","v":2198262,"vw":30.447735},{"c":30.79,"h":30.912,"l":30.6,"n":34449,"o":30.75,"t":"2025-10-24T04:00:00Z","v":2433248,"vw":30.772274},{"c":31.48,"h":31.5,"l":30.83,"n":39475,"o":30.87,"t":"2025-10-27T04:00:00Z","v":3110747,"vw":31.292886},{"c":30.96,"h":31.375,"l":30.89,"n":42136,"o":31.33,"t":"2025-10-28T04:00:00Z","v":3753024,"vw":31.103512},{"c":30.04,"h":30.88,"l":30.02,"n":50140,"o":30.77,"t":"2025-10-29T04:00:00Z","v":4170904,"vw":30.327922},{"c":31.16,"h":32.53,"l":30.44,"n":76572,"o":31.55,"t":"2025-10-30T04:00:00Z","v":5715000,"vw":31.584004},{"c":31.96,"h":32.08,"l":30.6,"n":54815,"o":30.99,"t":"2025-10-31T04:00:00Z","v":6896372,"vw":31.617023},{"c":30.425,"h":31.87,"l":30.305,"n":45675,"o":31.59,"t":"2025-11-03T05:00:00Z","v":3763991,"vw":30.606706},{"c":30.4,"h":30.48,"l":30.06,"n":38571,"o":30.32,"t":"2025-11-04T05:00:00Z","v":2694264,"vw":30.310974},{"c":30.84,"h":30.88,"l":30.08,"n":35980,"o":30.48,"t":"2025-11-05T05:00:00Z","v":2319722,"vw":30.639413},{"c":30.02,"h":30.99,"l":29.925,"n":34171,"o":30.82,"t":"2025-11-06T05:00:00Z","v":2418914,"vw":30.183531},{"c":30.37,"h":30.405,"l":29.7645,"n":33813,"o":30,"t":"2025-11-07T05:00:00Z","v":2575280,"vw":30.166352},{"c":30.96,"h":30.99,"l":30.38,"n":40447,"o":30.4,"t":"2025-11-10T05:00:00Z","v":4021025,"vw":30.796864},{"c":31.04,"h":31.3,"l":30.6,"n":27627,"o":31.11,"t":"2025-11-11T05:00:00Z","v":2747311,"vw":30.965156},{"c":31.06,"h":31.3,"l":30.75,"n":38638,"o":31.08,"t":"2025-11-12T05:00:00Z","v":3783419,"vw":30.992431},{"c":31.35,"h":31.94,"l":30.95,"n":49319,"o":31.03,"t":"2025-11-13T05:00:00Z","v":4048261,"vw":31.515259},{"c":30.55,"h":31.26,"l":30.43,"n":32756,"o":31.26,"t":"2025-11-14T05:00:00Z","v":2377374,"vw":30.62002},{"c":29.89,"h":30.65,"l":29.88,"n":28373,"o":30.59,"t":"2025-11-17T05:00:00Z","v":2104884,"vw":30.126265},{"c":29.97,"h":30.1416,"l":29.591,"n":39115,"o":29.885,"t":"2025-11-18T05:00:00Z","v":3143908,"vw":29.949489},{"c":29.6,"h":30.07,"l":29.4,"n":37331,"o":30.03,"t":"2025-11-19T05:00:00Z","v":2585221,"vw":29.656857},{"c":28.76,"h":29.6,"l":28.71,"n":36141,"o":29.16,"t":"2025-11-20T05:00:00Z","v":2574626,"vw":29.013281},{"c":29.56,"h":29.91,"l":28.73,"n":39677,"o":28.93,"t":"2025-11-21T05:00:00Z","v":2588934,"vw":29.56306},{"c":29.15,"h":29.55,"l":28.87,"n":33381,"o":29.55,"t":"2025-11-24T05:00:00Z","v":3668866,"vw":29.179242},{"c":29.75,"h":29.93,"l":29.34,"n":37991,"o":29.34,"t":"2025-11-25T05:00:00Z","v":2617927,"vw":29.717569},{"c":29.58,"h":29.855,"l":29.55,"n":29251,"o":29.64,"t":"2025-11-26T05:00:00Z","v":2397346,"vw":29.653093},{"c":29.69,"h":29.9,"l":29.35,"n":17125,"o":29.53,"t":"2025-11-28T05:00:00Z","v":1334534,"vw":29.725235},{"c":29.47,"h":29.85,"l":29.395,"n":29212,"o":29.54,"t":"2025-12-01T05:00:00Z","v":2082347,"vw":29.576375},{"c":29.18,"h":29.515,"l":28.6505,"n":38410,"o":29.5,"t":"2025-12-02T05:00:00Z","v":2899230,"vw":29.028772},{"c":29.34,"h":29.94,"l":29.235,"n":33644,"o":29.33,"t":"2025-12-03T05:00:00Z","v":2758557,"vw":29.432086},{"c":28.87,"h":29.46,"l":28.6,"n":41249,"o":29.25,"t":"2025-12-04T05:00:00Z","v":3026219,"vw":28.930707},{"c":29.45,"h":29.54,"l":28.85,"n":34593,"o":28.89,"t":"2025-12-05T05:00:00Z","v":2617614,"vw":29.355952},{"c":28.87,"h":29.775,"l":28.685,"n":53425,"o":29.64,"t":"2025-12-08T05:00:00Z","v":4976689,"vw":29.025041},{"c":28.17,"h":28.93,"l":28.125,"n":51902,"o":28.72,"t":"2025-12-09T05:00:00Z","v":4977124,"vw":28.437305},{"c":30.2,"h":30.42,"l":28.425,"n":53339,"o":28.53,"t":"2025-12-10T05:00:00Z","v":4092073,"vw":29.73198},{"c":31.04,"h":31.21,"l":30.48,"n":47724,"o":30.54,"t":"2025-12-11T05:00:00Z","v":3899934,"vw":31.011792},{"c":30.99,"h":31.4899,"l":30.76,"n":40685,"o":31.2,"t":"2025-12-12T05:00:00Z","v":3884263,"vw":31.063796},{"c":30.52,"h":31.14,"l":30.3901,"n":38665,"o":31.14,"t":"2025-12-15T05:00:00Z","v":3788884,"vw":30.568553},{"c":29.92,"h":30.53,"l":29.765,"n":38569,"o":30.53,"t":"2025-12-16T05:00:00Z","v":2873627,"vw":30.042424},{"c":30.15,"h":30.18,"l":29.505,"n":47566,"o":29.88,"t":"2025-12-17T05:00:00Z","v":4052491,"vw":29.986547},{"c":29.7,"h":30.51,"l":29.64,"n":52173,"o":30.16,"t":"2025-12-18T05:00:00Z","v":4750889,"vw":29.897385},{"c":29.74,"h":30.16,"l":29.4,"n":44526,"o":29.75,"t":"2025-12-19T05:00:00Z","v":61632843,"vw":29.745021},{"c":30.225,"h":30.83,"l":29.62,"n":50012,"o":29.94,"t":"2025-12-22T05:00:00Z","v":4553472,"vw":30.109596},{"c":29.99,"h":30.3692,"l":29.45,"n":39113,"o":30.23,"t":"2025-12-23T05:00:00Z","v":3317911,"vw":29.881351},{"c":30.26,"h":30.475,"l":30,"n":21388,"o":30.17,"t":"2025-12-24T05:00:00Z","v":3352153,"vw":30.271455},{"c":30.61,"h":30.775,"l":30.1706,"n":22343,"o":30.35,"t":"2025-12-26T05:00:00Z","v":1627392,"vw":30.517956},{"c":30.55,"h":30.665,"l":30.26,"n":29744,"o":30.54,"t":"2025-12-29T05:00:00Z","v":2687388,"vw":30.516823},{"c":30.81,"h":30.82,"l":30.3966,"n":27356,"o":30.46,"t":"2025-12-30T05:00:00Z","v":2297294,"vw":30.701829},{"c":30.2,"h":30.73,"l":30.07,"n":27088,"o":30.73,"t":"2025-12-31T05:00:00Z","v":1946324,"vw":30.261301},{"c":30.03,"h":30.26,"l":29.67,"n":30300,"o":30.24,"t":"2026-01-02T05:00:00Z","v":2451012,"vw":30.04609},{"c":31.04,"h":31.45,"l":29.96,"n":44803,"o":29.96,"t":"2026-01-05T05:00:00Z","v":4338791,"vw":31.021219},{"c":31.52,"h":31.59,"l":30.969,"n":34923,"o":31.145,"t":"2026-01-06T05:00:00Z","v":2601987,"vw":31.447377},{"c":31.21,"h":31.75,"l":30.96,"n":29113,"o":31.56,"t":"2026-01-07T05:00:00Z","v":2227109,"vw":31.150964},{"c":33,"h":33.01,"l":31.03,"n":39130,"o":31.03,"t":"2026-01-08T05:00:00Z","v":3717878,"vw":32.58492},{"c":33.4,"h":33.5,"l":32.59,"n":39643,"o":33.28,"t":"2026-01-09T05:00:00Z","v":3641680,"vw":33.159452},{"c":33.2,"h":33.4,"l":32.9,"n":40627,"o":33.2,"t":"2026-01-12T05:00:00Z","v":3451205,"vw":33.208223},{"c":33.32,"h":33.77,"l":33.19,"n":38984,"o":33.21,"t":"2026-01-13T05:00:00Z","v":3295102,"vw":33.359054},{"c":33.27,"h":33.87,"l":32.9486,"n":40661,"o":33.3,"t":"2026-01-14T05:00:00Z","v":3453291,"vw":33.380454},{"c":33.93,"h":34.07,"l":33.18,"n":34740,"o":33.41,"t":"2026-01-15T05:00:00Z","v":2749331,"vw":33.810818},{"c":33.51,"h":33.85,"l":33.15,"n":36559,"o":33.7,"t":"2026-01-16T05:00:00Z","v":2796846,"vw":33.451986},{"c":32.7,"h":33.23,"l":32.57,"n":32214,"o":32.98,"t":"2026-01-20T05:00:00Z","v":2473253,"vw":32.837717},{"c":33.79,"h":33.85,"l":32.715,"n":32069,"o":32.76,"t":"2026-01-21T05:00:00Z","v":2445289,"vw":33.453437},{"c":34.12,"h":34.25,"l":33.88,"n":24499,"o":33.94,"t":"2026-01-22T05:00:00Z","v":2128330,"vw":34.079927},{"c":34.035,"h":34.24,"l":33.74,"n":26578,"o":34.14,"t":"2026-01-23T05:00:00Z","v":1824172,"vw":33.92797},{"c":33.77,"h":37.13,"l":33.7225,"n":69744,"o":37.13,"t":"2026-01-26T05:00:00Z","v":6046281,"vw":34.273635},{"c":33.3,"h":33.665,"l":33.13,"n":37912,"o":33.59,"t":"2026-01-27T05:00:00Z","v":2872891,"vw":33.322232},{"c":32.57,"h":33.5025,"l":32.511,"n":33133,"o":33.35,"t":"2026-01-28T05:00:00Z","v":2916434,"vw":32.747012},{"c":32.62,"h":33.38,"l":32.4,"n":31613,"o":32.77,"t":"2026-01-29T05:00:00Z","v":2410951,"vw":32.719435},{"c":32.85,"h":33.135,"l":32.22,"n":31833,"o":32.37,"t":"2026-01-30T05:00:00Z","v":2881337,"vw":32.743338},{"c":32.52,"h":33.135,"l":32.27,"n":35623,"o":32.78,"t":"2026-02-02T05:00:00Z","v":2635436,"vw":32.4857},{"c":32.99,"h":33.67,"l":32.43,"n":33357,"o":32.46,"t":"2026-02-03T05:00:00Z","v":1955536,"vw":32.928852},{"c":34.37,"h":34.51,"l":33.26,"n":44767,"o":33.26,"t":"2026-02-04T05:00:00Z","v":3580889,"vw":34.277047},{"c":34.35,"h":34.66,"l":33.575,"n":32146,"o":34.36,"t":"2026-02-05T05:00:00Z","v":2367339,"vw":34.153473},{"c":34.58,"h":34.68,"l":33.96,"n":30900,"o":34.13,"t":"2026-02-06T05:00:00Z","v":2334640,"vw":34.491715},{"c":34.18,"h":34.67,"l":33.95,"n":21737,"o":34.38,"t":"2026-02-09T05:00:00Z","v":1571748,"vw":34.207892},{"c":34.6,"h":34.84,"l":33,"n":25741,"o":33.81,"t":"2026-02-10T05:00:00Z","v":1459747,"vw":34.558556},{"c":34.8,"h":35.085,"l":34.5,"n":31576,"o":34.61,"t":"2026-02-11T05:00:00Z","v":1870298,"vw":34.809361},{"c":34.04,"h":35.22,"l":33.92,"n":31817,"o":34.76,"t":"2026-02-12T05:00:00Z","v":2104365,"vw":34.200422},{"c":34.1,"h":34.42,"l":33.83,"n":28178,"o":34.23,"t":"2026-02-13T05:00:00Z","v":1809541,"vw":34.138592},{"c":32.51,"h":34.19,"l":32.225,"n":45315,"o":33.98,"t":"2026-02-17T05:00:00Z","v":3107457,"vw":32.646512},{"c":33.22,"h":33.27,"l":32.22,"n":44530,"o":32.48,"t":"2026-02-18T05:00:00Z","v":2758727,"vw":32.89979},{"c":33.52,"h":33.88,"l":32.3,"n":61349,"o":32.99,"t":"2026-02-19T05:00:00Z","v":4362983,"vw":33.340356},{"c":34.1,"h":34.16,"l":32.485,"n":43710,"o":33.21,"t":"2026-02-20T05:00:00Z","v":3051901,"vw":33.614748},{"c":33.29,"h":34.29,"l":32.82,"n":30666,"o":33.76,"t":"2026-02-23T05:00:00Z","v":2062485,"vw":33.306666},{"c":33.53,"h":34.06,"l":33.2,"n":26132,"o":33.4,"t":"2026-02-24T05:00:00Z","v":1570026,"vw":33.51672},{"c":32.7,"h":33.9,"l":31.9586,"n":30544,"o":33.66,"t":"2026-02-25T05:00:00Z","v":2031919,"vw":32.497738},{"c":32.63,"h":33,"l":32.245,"n":25267,"o":32.85,"t":"2026-02-26T05:00:00Z","v":1676528,"vw":32.604169},{"c":33.11,"h":33.475,"l":32.32,"n":26747,"o":32.48,"t":"2026-02-27T05:00:00Z","v":2147827,"vw":33.10789},{"c":32.78,"h":32.83,"l":32.17,"n":22244,"o":32.66,"t":"2026-03-02T05:00:00Z","v":1273421,"vw":32.625026},{"c":32.22,"h":32.33,"l":31.53,"n":23008,"o":31.95,"t":"2026-03-03T05:00:00Z","v":1378970,"vw":32.064633},{"c":32.07,"h":32.27,"l":31.4052,"n":29912,"o":32.25,"t":"2026-03-04T05:00:00Z","v":1824202,"vw":31.915432},{"c":31.46,"h":32.47,"l":31.38,"n":35560,"o":32,"t":"2026-03-05T05:00:00Z","v":2621964,"vw":31.675447},{"c":31.47,"h":31.54,"l":30.57,"n":28083,"o":31.21,"t":"2026-03-06T05:00:00Z","v":1518541,"vw":31.319162},{"c":31.34,"h":31.39,"l":30.35,"n":28866,"o":31.04,"t":"2026-03-09T04:00:00Z","v":1748899,"vw":31.022403},{"c":30.65,"h":31.3,"l":30.605,"n":40723,"o":31.15,"t":"2026-03-10T04:00:00Z","v":3295713,"vw":30.792932},{"c":30.95,"h":31.06,"l":30.52,"n":36679,"o":30.75,"t":"2026-03-11T04:00:00Z","v":2684798,"vw":30.850044},{"c":29.75,"h":30.53,"l":29.68,"n":43067,"o":30.39,"t":"2026-03-12T04:00:00Z","v":2692868,"vw":30.017337},{"c":29.34,"h":29.77,"l":29.03,"n":38018,"o":29.77,"t":"2026-03-13T04:00:00Z","v":2823518,"vw":29.317931},{"c":28.72,"h":29.63,"l":28.63,"n":31759,"o":29.37,"t":"2026-03-16T04:00:00Z","v":2520232,"vw":28.891574},{"c":29.35,"h":29.59,"l":28.8524,"n":35747,"o":28.89,"t":"2026-03-17T04:00:00Z","v":3108621,"vw":29.372195},{"c":28.63,"h":29.305,"l":28.61,"n":35509,"o":29.12,"t":"2026-03-18T04:00:00Z","v":2701035,"vw":28.829676},{"c":28.56,"h":28.6,"l":27.64,"n":37471,"o":28.4,"t":"2026-03-19T04:00:00Z","v":2994744,"vw":28.282402},{"c":28.26,"h":28.67,"l":27.91,"n":39752,"o":28.51,"t":"2026-03-20T04:00:00Z","v":12973888,"vw":28.248544},{"c":28.79,"h":29.32,"l":28.49,"n":31666,"o":28.71,"t":"2026-03-23T04:00:00Z","v":2693077,"vw":28.909879},{"c":29.18,"h":29.41,"l":28.4625,"n":30588,"o":28.62,"t":"2026-03-24T04:00:00Z","v":2780326,"vw":29.16823},{"c":29.49,"h":29.7743,"l":28.89,"n":30489,"o":29.45,"t":"2026-03-25T04:00:00Z","v":1931144,"vw":29.363093},{"c":29.65,"h":29.9925,"l":29.3,"n":32491,"o":29.45,"t":"2026-03-26T04:00:00Z","v":2233358,"vw":29.613268},{"c":29.18,"h":29.685,"l":28.89,"n":25454,"o":29.65,"t":"2026-03-27T04:00:00Z","v":1697474,"vw":29.182038},{"c":28.89,"h":29.415,"l":28.74,"n":31559,"o":29.41,"t":"2026-03-30T04:00:00Z","v":1974347,"vw":28.985927},{"c":29.37,"h":29.64,"l":28.73,"n":33694,"o":29.1,"t":"2026-03-31T04:00:00Z","v":1869221,"vw":29.230573},{"c":29.31,"h":29.58,"l":29.1001,"n":25644,"o":29.48,"t":"2026-04-01T04:00:00Z","v":1705914,"vw":29.360381},{"c":28.19,"h":29.4,"l":28.13,"n":49590,"o":29.04,"t":"2026-04-02T04:00:00Z","v":4321293,"vw":28.505344},{"c":28.98,"h":29,"l":28.13,"n":26772,"o":28.19,"t":"2026-04-06T04:00:00Z","v":2171083,"vw":28.767178},{"c":28.81,"h":29.005,"l":28.5501,"n":26450,"o":28.84,"t":"2026-04-07T04:00:00Z","v":2378406,"vw":28.798577},{"c":29.51,"h":29.98,"l":29.375,"n":29553,"o":29.77,"t":"2026-04-08T04:00:00Z","v":2077498,"vw":29.531356},{"c":30.05,"h":30.21,"l":29.185,"n":31700,"o":29.36,"t":"2026-04-09T04:00:00Z","v":2235031,"vw":29.89932},{"c":30.38,"h":30.405,"l":29.895,"n":19462,"o":30.19,"t":"2026-04-10T04:00:00Z","v":1192970,"vw":30.273607},{"c":30.34,"h":30.42,"l":29.75,"n":25565,"o":30.16,"t":"2026-04-13T04:00:00Z","v":1752920,"vw":30.208211},{"c":30.31,"h":30.52,"l":30.05,"n":28919,"o":30.2,"t":"2026-04-14T04:00:00Z","v":2498923,"vw":30.346144},{"c":30.34,"h":30.48,"l":30.11,"n":27771,"o":30.31,"t":"2026-04-15T04:00:00Z","v":2540602,"vw":30.332308},{"c":30.54,"h":30.69,"l":30.18,"n":27659,"o":30.18,"t":"2026-04-16T04:00:00Z","v":1580328,"vw":30.514026},{"c":31.12,"h":31.81,"l":30.425,"n":27592,"o":30.49,"t":"2026-04-17T04:00:00Z","v":1959055,"vw":31.265803},{"c":30.89,"h":31.16,"l":30.62,"n":28732,"o":30.97,"t":"2026-04-20T04:00:00Z","v":2564554,"vw":30.830101},{"c":31.24,"h":31.84,"l":30.99,"n":34339,"o":31.2,"t":"2026-04-21T04:00:00Z","v":2580611,"vw":31.329667},{"c":31.39,"h":31.54,"l":31.07,"n":31634,"o":31.42,"t":"2026-04-22T04:00:00Z","v":2214380,"vw":31.338063},{"c":31.37,"h":31.5,"l":30.84,"n":33795,"o":31.15,"t":"2026-04-23T04:00:00Z","v":2109636,"vw":31.27345},{"c":31.6,"h":31.83,"l":31.05,"n":28164,"o":31.37,"t":"2026-04-24T04:00:00Z","v":2261984,"vw":31.622312},{"c":31.17,"h":31.96,"l":31.08,"n":27052,"o":31.64,"t":"2026-04-27T04:00:00Z","v":2285808,"vw":31.310689},{"c":31.11,"h":31.54,"l":30.965,"n":28674,"o":31.48,"t":"2026-04-28T04:00:00Z","v":1827845,"vw":31.131155},{"c":30.66,"h":31.14,"l":30.505,"n":38425,"o":31.1,"t":"2026-04-29T04:00:00Z","v":3623817,"vw":30.686999},{"c":31.58,"h":32.52,"l":30.81,"n":56948,"o":31.57,"t":"2026-04-30T04:00:00Z","v":4495120,"vw":31.770394},{"c":28.51,"h":31.655,"l":28.48,"n":54288,"o":31.32,"t":"2026-05-01T04:00:00Z","v":4367556,"vw":29.348763},{"c":27.75,"h":28.52,"l":27.23,"n":51772,"o":28.5,"t":"2026-05-04T04:00:00Z","v":4136747,"vw":27.688638},{"c":28.28,"h":28.755,"l":27.57,"n":34054,"o":27.91,"t":"2026-05-05T04:00:00Z","v":2676609,"vw":28.239032},{"c":28.77,"h":29.323,"l":28.525,"n":42762,"o":28.62,"t":"2026-05-06T04:00:00Z","v":3963596,"vw":28.966321},{"c":28.71,"h":29.32,"l":28.39,"n":35800,"o":29.01,"t":"2026-05-07T04:00:00Z","v":4760851,"vw":28.681218},{"c":28.89,"h":29.47,"l":28.62,"n":28909,"o":28.85,"t":"2026-05-08T04:00:00Z","v":2527065,"vw":29.002797},{"c":28.1,"h":28.94,"l":27.87,"n":34961,"o":28.74,"t":"2026-05-11T04:00:00Z","v":2954961,"vw":28.227834},{"c":26.85,"h":28.255,"l":26.815,"n":44744,"o":28.12,"t":"2026-05-12T04:00:00Z","v":4075946,"vw":27.183561},{"c":26.37,"h":26.87,"l":26.34,"n":39926,"o":26.87,"t":"2026-05-13T04:00:00Z","v":3616196,"vw":26.495533},{"c":26.01,"h":26.83,"l":25.99,"n":35264,"o":26.66,"t":"2026-05-14T04:00:00Z","v":2787479,"vw":26.255636},{"c":24.61,"h":26.16,"l":24.545,"n":61556,"o":26,"t":"2026-05-15T04:00:00Z","v":6914209,"vw":24.948926},{"c":24.79,"h":25.28,"l":24.31,"n":46911,"o":24.81,"t":"2026-05-18T04:00:00Z","v":4065566,"vw":24.699654},{"c":24.54,"h":25.12,"l":24.34,"n":42963,"o":24.87,"t":"2026-05-19T04:00:00Z","v":4958019,"vw":24.604372},{"c":25.86,"h":25.88,"l":23.975,"n":45526,"o":24.52,"t":"2026-05-20T04:00:00Z","v":4702217,"vw":25.374635},{"c":26.88,"h":27.16,"l":25.2,"n":44052,"o":25.46,"t":"2026-05-21T04:00:00Z","v":4006528,"vw":26.643861},{"c":27.15,"h":27.22,"l":26.71,"n":33027,"o":27.04,"t":"2026-05-22T04:00:00Z","v":2878798,"vw":27.014978},{"c":27.25,"h":27.29,"l":26.75,"n":37402,"o":27.16,"t":"2026-05-26T04:00:00Z","v":3307548,"vw":27.084249},{"c":27.44,"h":27.915,"l":27.22,"n":31113,"o":27.48,"t":"2026-05-27T04:00:00Z","v":2210037,"vw":27.504326},{"c":27.29,"h":27.49,"l":26.98,"n":26753,"o":27.34,"t":"2026-05-28T04:00:00Z","v":2105724,"vw":27.235937},{"c":27.12,"h":27.465,"l":27.02,"n":24390,"o":27.27,"t":"2026-05-29T04:00:00Z","v":2764242,"vw":27.142307},{"c":26.07,"h":26.85,"l":25.98,"n":30137,"o":26.8,"t":"2026-06-01T04:00:00Z","v":2403590,"vw":26.141977},{"c":25.65,"h":26.27,"l":25.64,"n":31029,"o":26.21,"t":"2026-06-02T04:00:00Z","v":2296223,"vw":25.759651},{"c":25.53,"h":25.84,"l":25.32,"n":29400,"o":25.49,"t":"2026-06-03T04:00:00Z","v":2009890,"vw":25.545691},{"c":25.26,"h":26.03,"l":25.06,"n":30180,"o":25.8,"t":"2026-06-04T04:00:00Z","v":2147693,"vw":25.299827},{"c":25.22,"h":25.43,"l":24.955,"n":28814,"o":25.26,"t":"2026-06-05T04:00:00Z","v":2101256,"vw":25.169081},{"c":25.06,"h":25.4,"l":24.72,"n":31520,"o":25,"t":"2026-06-08T04:00:00Z","v":3223426,"vw":25.145337},{"c":25.36,"h":26.16,"l":25.16,"n":54917,"o":25.24,"t":"2026-06-09T04:00:00Z","v":4713334,"vw":25.357641},{"c":25.47,"h":25.805,"l":25.02,"n":42976,"o":25.35,"t":"2026-06-10T04:00:00Z","v":3135557,"vw":25.560645},{"c":25.98,"h":25.99,"l":25.23,"n":36075,"o":25.47,"t":"2026-06-11T04:00:00Z","v":2725730,"vw":25.659416},{"c":26.2,"h":26.405,"l":25.82,"n":26117,"o":26.04,"t":"2026-06-12T04:00:00Z","v":1822344,"vw":26.202914},{"c":26.14,"h":26.99,"l":26.065,"n":30088,"o":26.55,"t":"2026-06-15T04:00:00Z","v":2508404,"vw":26.307384},{"c":26.235,"h":26.555,"l":26.1,"n":23184,"o":26.13,"t":"2026-06-16T04:00:00Z","v":1982152,"vw":26.283201},{"c":25.02,"h":26.35,"l":24.85,"n":38595,"o":26.15,"t":"2026-06-17T04:00:00Z","v":3129924,"vw":25.323972},{"c":25.8,"h":26.31,"l":24.94,"n":35001,"o":24.94,"t":"2026-06-18T04:00:00Z","v":5366995,"vw":25.812697},{"c":25.41,"h":25.64,"l":25.02,"n":34643,"o":25.63,"t":"2026-06-22T04:00:00Z","v":3518744,"vw":25.372356},{"c":25.73,"h":25.8099,"l":25.16,"n":28813,"o":25.19,"t":"2026-06-23T04:00:00Z","v":2404571,"vw":25.645894},{"c":26.23,"h":26.4075,"l":25.8,"n":30161,"o":25.85,"t":"2026-06-24T04:00:00Z","v":2364402,"vw":26.217539},{"c":26.75,"h":27.08,"l":26.29,"n":33862,"o":26.29,"t":"2026-06-25T04:00:00Z","v":2758804,"vw":26.67633},{"c":27.03,"h":27.08,"l":26.496,"n":31535,"o":26.58,"t":"2026-06-26T04:00:00Z","v":3409441,"vw":26.916835},{"c":26.12,"h":26.95,"l":25.83,"n":36023,"o":26.93,"t":"2026-06-29T04:00:00Z","v":2858484,"vw":26.188887},{"c":26.33,"h":26.475,"l":25.965,"n":30832,"o":26.14,"t":"2026-06-30T04:00:00Z","v":2781310,"vw":26.241183},{"c":26.15,"h":26.72,"l":26.135,"n":28539,"o":26.38,"t":"2026-07-01T04:00:00Z","v":1887380,"vw":26.283591},{"c":26.55,"h":26.64,"l":25.88,"n":24005,"o":26.26,"t":"2026-07-02T04:00:00Z","v":2744511,"vw":26.414624},{"c":25.99,"h":26.5,"l":25.625,"n":29523,"o":26.24,"t":"2026-07-06T04:00:00Z","v":2277411,"vw":25.976966},{"c":26.21,"h":26.365,"l":25.91,"n":33169,"o":25.94,"t":"2026-07-07T04:00:00Z","v":2813316,"vw":26.11943},{"c":25.14,"h":26.285,"l":25.05,"n":29377,"o":26.12,"t":"2026-07-08T04:00:00Z","v":2445586,"vw":25.261971},{"c":25.39,"h":25.71,"l":24.93,"n":28443,"o":25.14,"t":"2026-07-09T04:00:00Z","v":2280989,"vw":25.46462},{"c":25.38,"h":25.875,"l":25.37,"n":24437,"o":25.67,"t":"2026-07-10T04:00:00Z","v":1781513,"vw":25.580283},{"c":25.41,"h":26.39,"l":25.38,"n":31667,"o":25.6,"t":"2026-07-13T04:00:00Z","v":2812344,"vw":25.615353},{"c":24.86,"h":25.69,"l":24.6943,"n":29598,"o":25.43,"t":"2026-07-14T04:00:00Z","v":2224413,"vw":24.915887},{"c":24.92,"h":25.57,"l":24.85,"n":34447,"o":24.86,"t":"2026-07-15T04:00:00Z","v":3052989,"vw":25.081418},{"c":26.01,"h":26.07,"l":24.92,"n":35804,"o":24.92,"t":"2026-07-16T04:00:00Z","v":3169319,"vw":25.925118},{"c":25.38,"h":26.54,"l":25.03,"n":36196,"o":26.06,"t":"2026-07-17T04:00:00Z","v":2850786,"vw":25.484655},{"c":25.04,"h":25.47,"l":24.725,"n":33913,"o":25.42,"t":"2026-07-20T04:00:00Z","v":2604370,"vw":25.003025},{"c":24.92,"h":25.09,"l":24.54,"n":26614,"o":24.86,"t":"2026-07-21T04:00:00Z","v":2204518,"vw":24.915878},{"c":25.19,"h":25.54,"l":25.11,"n":23320,"o":25.23,"t":"2026-07-22T04:00:00Z","v":1933133,"vw":25.230727},{"c":24.82,"h":25.2,"l":24.65,"n":34096,"o":24.99,"t":"2026-07-23T04:00:00Z","v":3868982,"vw":24.869797},{"c":25.82,"h":25.92,"l":24.955,"n":28243,"o":25.1,"t":"2026-07-24T04:00:00Z","v":1949715,"vw":25.693697},{"c":26.25,"h":26.42,"l":25.97,"n":32163,"o":26.01,"t":"2026-07-27T04:00:00Z","v":3108210,"vw":26.255528},{"c":26.56,"h":27.28,"l":26.53,"n":24541,"o":26.75,"t":"2026-07-28T04:00:00Z","v":2045923,"vw":26.735818},{"c":26.39,"h":26.795,"l":26.09,"n":35598,"o":26.6,"t":"2026-07-29T04:00:00Z","v":2726090,"vw":26.414608},{"c":22.6,"h":22.97,"l":21.17,"n":97102,"o":22.67,"t":"2026-07-30T04:00:00Z","v":9796053,"vw":22.331649},{"c":22.45,"h":23.145,"l":22,"n":65253,"o":22.72,"t":"2026-07-31T04:00:00Z","v":5259636,"vw":22.493552},{"c":23.35,"h":23.61,"l":22.775,"n":57344,"o":22.775,"t":"2026-08-03T04:00:00Z","v":5179022,"vw":23.320722},{"c":24.49,"h":24.51,"l":23.35,"n":48934,"o":23.42,"t":"2026-08-04T04:00:00Z","v":4859507,"vw":24.07285},{"c":24.11,"h":24.52,"l":23.94,"n":37443,"o":24.29,"t":"2026-08-05T04:00:00Z","v":2849677,"vw":24.131275},{"c":24.47,"h":24.595,"l":23.78,"n":53004,"o":24.15,"t":"2026-08-06T04:00:00Z","v":4453778,"vw":24.390672},{"c":24.86,"h":24.985,"l":24.24,"n":36032,"o":24.24,"t":"2026-08-07T04:00:00Z","v":3381077,"vw":24.643244},{"c":24.57,"h":24.8,"l":24.29,"n":46601,"o":24.49,"t":"2026-08-10T04:00:00Z","v":4012355,"vw":24.501857},{"c":24.7,"h":25.13,"l":24.47,"n":33708,"o":24.57,"t":"2026-08-11T04:00:00Z","v":2928489,"vw":24.766976},{"c":24.71,"h":24.77,"l":24.15,"n":30822,"o":24.5,"t":"2026-08-12T04:00:00Z","v":2948844,"vw":24.560941},{"c":25.2,"h":25.205,"l":24.51,"n":24185,"o":24.89,"t":"2026-08-13T04:00:00Z","v":2040643,"vw":24.916988},{"c":25.42,"h":25.625,"l":25.09,"n":32030,"o":25.2,"t":"2026-08-14T04:00:00Z","v":2624225,"vw":25.39419},{"c":25.45,"h":25.56,"l":25.03,"n":37978,"o":25.06,"t":"2026-08-17T04:00:00Z","v":4258030,"vw":25.39857},{"c":25.15,"h":25.575,"l":25.07,"n":35522,"o":25.56,"t":"2026-08-18T04:00:00Z","v":4311514,"vw":25.237132},{"c":25.86,"h":26.28,"l":25.34,"n":36891,"o":25.34,"t":"2026-08-19T04:00:00Z","v":3142310,"vw":25.968574},{"c":25.98,"h":26.105,"l":25.03,"n":43040,"o":25.29,"t":"2026-08-20T04:00:00Z","v":4562683,"vw":25.850637},{"c":25.77,"h":26.24,"l":25.63,"n":34650,"o":25.97,"t":"2026-08-21T04:00:00Z","v":3308528,"vw":25.894521},{"c":25.74,"h":25.83,"l":25.44,"n":29368,"o":25.76,"t":"2026-08-24T04:00:00Z","v":2211904,"vw":25.644181},{"c":25.37,"h":25.785,"l":25.34,"n":26995,"o":25.67,"t":"2026-08-25T04:00:00Z","v":1897628,"vw":25.49146},{"c":25.75,"h":25.775,"l":25.209,"n":31644,"o":25.34,"t":"2026-08-26T04:00:00Z","v":2951169,"vw":25.650051},{"c":25.36,"h":26.145,"l":25.245,"n":34490,"o":25.5,"t":"2026-08-27T04:00:00Z","v":3100804,"vw":25.54626},{"c":25.53,"h":25.735,"l":25.01,"n":29620,"o":25.5,"t":"2026-08-28T04:00:00Z","v":3172827,"vw":25.41991},{"c":25.1,"h":25.45,"l":24.925,"n":33814,"o":25.33,"t":"2026-08-31T04:00:00Z","v":4618609,"vw":25.126868},{"c":24.71,"h":25.14,"l":24.46,"n":33387,"o":24.95,"t":"2026-09-01T04:00:00Z","v":2776003,"vw":24.672476},{"c":24.73,"h":25.27,"l":24.635,"n":25869,"o":24.71,"t":"2026-09-02T04:00:00Z","v":2117537,"vw":24.914577},{"c":25.25,"h":25.3,"l":24.45,"n":25478,"o":24.73,"t":"2026-09-03T04:00:00Z","v":2212678,"vw":25.017114},{"c":25.54,"h":25.715,"l":25.06,"n":27098,"o":25.06,"t":"2026-09-04T04:00:00Z","v":2293298,"vw":25.540933},{"c":24.9,"h":25.515,"l":24.59,"n":37781,"o":25.445,"t":"2026-09-08T04:00:00Z","v":3334839,"vw":24.898895},{"c":24.19,"h":24.92,"l":24.15,"n":35086,"o":24.92,"t":"2026-09-09T04:00:00Z","v":3538728,"vw":24.375423},{"c":23.63,"h":24.32,"l":23.585,"n":34696,"o":24.2,"t":"2026-09-10T04:00:00Z","v":2928231,"vw":23.875923},{"c":24.11,"h":24.4,"l":23.54,"n":33247,"o":24.01,"t":"2026-09-11T04:00:00Z","v":3105069,"vw":24.043526},{"c":23.75,"h":24.265,"l":23.72,"n":37983,"o":24.09,"t":"2026-09-14T04:00:00Z","v":4564956,"vw":23.877999},{"c":23.4,"h":24.1,"l":23.35,"n":37273,"o":23.87,"t":"2026-09-15T04:00:00Z","v":3910458,"vw":23.644723},{"c":23,"h":23.68,"l":22.975,"n":30767,"o":23.4,"t":"2026-09-16T04:00:00Z","v":3352870,"vw":23.214032},{"c":23.83,"h":23.93,"l":22.95,"n":41297,"o":23.29,"t":"2026-09-17T04:00:00Z","v":4609076,"vw":23.651667},{"c":23.3,"h":23.705,"l":23.215,"n":32683,"o":23.67,"t":"2026-09-18T04:00:00Z","v":5970204,"vw":23.328807},{"c":23.2,"h":23.49,"l":23.04,"n":33310,"o":23.415,"t":"2026-09-21T04:00:00Z","v":2768906,"vw":23.202995},{"c":23.59,"h":23.84,"l":23.32,"n":34234,"o":23.54,"t":"2026-09-22T04:00:00Z","v":3227957,"vw":23.577796},{"c":23.43,"h":23.72,"l":23.34,"n":28630,"o":23.61,"t":"2026-09-23T04:00:00Z","v":2395529,"vw":23.506387},{"c":23,"h":23.77,"l":22.94,"n":29872,"o":23.58,"t":"2026-09-24T04:00:00Z","v":2316899,"vw":23.124589},{"c":23.29,"h":23.475,"l":22.43,"n":33242,"o":23,"t":"2026-09-25T04:00:00Z","v":3448911,"vw":23.263238},{"c":23.22,"h":23.325,"l":22.8601,"n":35811,"o":23.04,"t":"2026-09-28T04:00:00Z","v":3260968,"vw":23.193485},{"c":23.11,"h":23.34,"l":22.92,"n":37311,"o":23.24,"t":"2026-09-29T04:00:00Z","v":3390722,"vw":23.102765},{"c":22.83,"h":23.2999,"l":22.795,"n":26535,"o":23.26,"t":"2026-09-30T04:00:00Z","v":2196333,"vw":22.902922},{"c":22.78,"h":22.93,"l":22.37,"n":28465,"o":22.93,"t":"2026-10-01T04:00:00Z","v":2381555,"vw":22.713118},{"c":22.8,"h":23.14,"l":22.69,"n":28842,"o":22.85,"t":"2026-10-02T04:00:00Z","v":2285975,"vw":22.87324},{"c":22.4,"h":22.865,"l":22.29,"n":31755,"o":22.62,"t":"2026-10-05T04:00:00Z","v":2664112,"vw":22.547121},{"c":22.39,"h":22.755,"l":22.32,"n":37053,"o":22.4,"t":"2026-10-06T04:00:00Z","v":3216178,"vw":22.48548},{"c":22.03,"h":22.43,"l":21.9697,"n":24246,"o":22.31,"t":"2026-10-07T04:00:00Z","v":2548586,"vw":22.087613},{"c":22.01,"h":22.05,"l":21.235,"n":39959,"o":21.735,"t":"2026-10-08T04:00:00Z","v":4753114,"vw":21.877256},{"c":21.84,"h":22.18,"l":21.61,"n":29883,"o":22.13,"t":"2026-10-09T04:00:00Z","v":2465799,"vw":21.812269},{"c":22.1,"h":22.25,"l":21.565,"n":28616,"o":21.88,"t":"2026-10-12T04:00:00Z","v":2740789,"vw":22.040291},{"c":22.18,"h":22.6,"l":21.9,"n":35170,"o":22.235,"t":"2026-10-13T04:00:00Z","v":2932321,"vw":22.153923},{"c":21.82,"h":22.13,"l":21.7,"n":32660,"o":21.99,"t":"2026-10-14T04:00:00Z","v":2906770,"vw":21.825711},{"c":22.36,"h":22.82,"l":22.13,"n":40202,"o":22.13,"t":"2026-10-15T04:00:00Z","v":3772727,"vw":22.511743},{"c":22.23,"h":22.75,"l":22.2,"n":38347,"o":22.56,"t":"2026-10-16T04:00:00Z","v":4139154,"vw":22.339153},{"c":21.52,"h":22.25,"l":21.33,"n":35716,"o":22.25,"t":"2026-10-19T04:00:00Z","v":3980471,"vw":21.5498},{"c":21.53,"h":21.99,"l":21.42,"n":34900,"o":21.53,"t":"2026-10-20T04:00:00Z","v":3241705,"vw":21.618927},{"c":21.38,"h":21.81,"l":21.32,"n":36849,"o":21.45,"t":"2026-10-21T04:00:00Z","v":3536514,"vw":21.510219},{"c":22.47,"h":22.6,"l":21.3,"n":44535,"o":21.37,"t":"2026-10-22T04:00:00Z","v":5308710,"vw":22.343955}],"volatilityBars":[{"c":24.0699,"h":24.0699,"l":24.0699,"n":1,"o":24.0699,"t":"2026-09-22T13:00:00Z","v":200,"vw":24.0699},{"c":23.6,"h":23.78,"l":23.32,"n":678,"o":23.54,"t":"2026-09-22T13:30:00Z","v":85385,"vw":23.561849},{"c":23.46,"h":23.58,"l":23.41,"n":970,"o":23.58,"t":"2026-09-22T13:45:00Z","v":86278,"vw":23.490134},{"c":23.67,"h":23.67,"l":23.45,"n":817,"o":23.46,"t":"2026-09-22T14:00:00Z","v":54985,"vw":23.58443},{"c":23.59,"h":23.655,"l":23.565,"n":932,"o":23.65,"t":"2026-09-22T14:15:00Z","v":51267,"vw":23.611144},{"c":23.54,"h":23.62,"l":23.53,"n":1167,"o":23.59,"t":"2026-09-22T14:30:00Z","v":70444,"vw":23.573867},{"c":23.62,"h":23.64,"l":23.51,"n":829,"o":23.55,"t":"2026-09-22T14:45:00Z","v":41541,"vw":23.568259},{"c":23.705,"h":23.705,"l":23.59,"n":1298,"o":23.62,"t":"2026-09-22T15:00:00Z","v":85051,"vw":23.634309},{"c":23.76,"h":23.785,"l":23.66,"n":937,"o":23.7,"t":"2026-09-22T15:15:00Z","v":48797,"vw":23.715976},{"c":23.7,"h":23.825,"l":23.675,"n":1032,"o":23.75,"t":"2026-09-22T15:30:00Z","v":76927,"vw":23.751893},{"c":23.68,"h":23.7,"l":23.655,"n":765,"o":23.7,"t":"2026-09-22T15:45:00Z","v":39704,"vw":23.674547},{"c":23.75,"h":23.775,"l":23.68,"n":778,"o":23.68,"t":"2026-09-22T16:00:00Z","v":33383,"vw":23.743674},{"c":23.76,"h":23.76,"l":23.68,"n":893,"o":23.74,"t":"2026-09-22T16:15:00Z","v":46505,"vw":23.716232},{"c":23.745,"h":23.78,"l":23.74,"n":619,"o":23.745,"t":"2026-09-22T16:30:00Z","v":31618,"vw":23.764409},{"c":23.805,"h":23.84,"l":23.745,"n":1011,"o":23.745,"t":"2026-09-22T16:45:00Z","v":61844,"vw":23.797091},{"c":23.72,"h":23.805,"l":23.715,"n":833,"o":23.8,"t":"2026-09-22T17:00:00Z","v":35784,"vw":23.748565},{"c":23.74,"h":23.75,"l":23.695,"n":826,"o":23.715,"t":"2026-09-22T17:15:00Z","v":61809,"vw":23.717656},{"c":23.705,"h":23.7477,"l":23.7,"n":833,"o":23.74,"t":"2026-09-22T17:30:00Z","v":37948,"vw":23.723343},{"c":23.76,"h":23.795,"l":23.665,"n":1120,"o":23.705,"t":"2026-09-22T17:45:00Z","v":75525,"vw":23.719029},{"c":23.765,"h":23.805,"l":23.755,"n":820,"o":23.765,"t":"2026-09-22T18:00:00Z","v":39549,"vw":23.773246},{"c":23.755,"h":23.785,"l":23.745,"n":974,"o":23.765,"t":"2026-09-22T18:15:00Z","v":52699,"vw":23.758717},{"c":23.595,"h":23.755,"l":23.59,"n":1183,"o":23.755,"t":"2026-09-22T18:30:00Z","v":91136,"vw":23.716963},{"c":23.555,"h":23.605,"l":23.54,"n":1052,"o":23.595,"t":"2026-09-22T18:45:00Z","v":63984,"vw":23.57013},{"c":23.475,"h":23.58,"l":23.45,"n":1467,"o":23.555,"t":"2026-09-22T19:00:00Z","v":95063,"vw":23.5029},{"c":23.345,"h":23.495,"l":23.33,"n":2173,"o":23.475,"t":"2026-09-22T19:15:00Z","v":211685,"vw":23.409677},{"c":23.535,"h":23.54,"l":23.34,"n":3414,"o":23.345,"t":"2026-09-22T19:30:00Z","v":357284,"vw":23.430517},{"c":23.58,"h":23.59,"l":23.505,"n":6674,"o":23.535,"t":"2026-09-22T19:45:00Z","v":669804,"vw":23.553604},{"c":23.59,"h":23.59,"l":23.59,"n":41,"o":23.59,"t":"2026-09-22T20:00:00Z","v":542991,"vw":23.59},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-09-23T13:15:00Z","v":100,"vw":23.69},{"c":23.43,"h":23.67,"l":23.41,"n":624,"o":23.61,"t":"2026-09-23T13:30:00Z","v":90114,"vw":23.562529},{"c":23.38,"h":23.47,"l":23.36,"n":754,"o":23.45,"t":"2026-09-23T13:45:00Z","v":40367,"vw":23.414713},{"c":23.59,"h":23.59,"l":23.385,"n":753,"o":23.4,"t":"2026-09-23T14:00:00Z","v":42048,"vw":23.467228},{"c":23.535,"h":23.665,"l":23.51,"n":1667,"o":23.58,"t":"2026-09-23T14:15:00Z","v":138587,"vw":23.602287},{"c":23.575,"h":23.66,"l":23.54,"n":846,"o":23.54,"t":"2026-09-23T14:30:00Z","v":47732,"vw":23.603521},{"c":23.63,"h":23.65,"l":23.545,"n":824,"o":23.56,"t":"2026-09-23T14:45:00Z","v":38186,"vw":23.614039},{"c":23.585,"h":23.63,"l":23.56,"n":889,"o":23.625,"t":"2026-09-23T15:00:00Z","v":50944,"vw":23.598444},{"c":23.59,"h":23.65,"l":23.575,"n":1105,"o":23.585,"t":"2026-09-23T15:15:00Z","v":76253,"vw":23.612506},{"c":23.56,"h":23.62,"l":23.555,"n":738,"o":23.585,"t":"2026-09-23T15:30:00Z","v":36880,"vw":23.58318},{"c":23.565,"h":23.58,"l":23.55,"n":773,"o":23.56,"t":"2026-09-23T15:45:00Z","v":39882,"vw":23.565483},{"c":23.675,"h":23.675,"l":23.565,"n":743,"o":23.565,"t":"2026-09-23T16:00:00Z","v":34320,"vw":23.61373},{"c":23.705,"h":23.71,"l":23.66,"n":1026,"o":23.675,"t":"2026-09-23T16:15:00Z","v":94639,"vw":23.671925},{"c":23.665,"h":23.72,"l":23.66,"n":660,"o":23.71,"t":"2026-09-23T16:30:00Z","v":26912,"vw":23.684234},{"c":23.63,"h":23.67,"l":23.61,"n":836,"o":23.67,"t":"2026-09-23T16:45:00Z","v":37050,"vw":23.644641},{"c":23.655,"h":23.6561,"l":23.585,"n":800,"o":23.63,"t":"2026-09-23T17:00:00Z","v":31181,"vw":23.620386},{"c":23.625,"h":23.65,"l":23.61,"n":791,"o":23.65,"t":"2026-09-23T17:15:00Z","v":41084,"vw":23.623126},{"c":23.59,"h":23.63,"l":23.55,"n":1007,"o":23.625,"t":"2026-09-23T17:30:00Z","v":54883,"vw":23.588012},{"c":23.605,"h":23.62,"l":23.58,"n":708,"o":23.58,"t":"2026-09-23T17:45:00Z","v":36957,"vw":23.597016},{"c":23.68,"h":23.6946,"l":23.585,"n":860,"o":23.6099,"t":"2026-09-23T18:00:00Z","v":57260,"vw":23.63917},{"c":23.59,"h":23.68,"l":23.59,"n":1024,"o":23.68,"t":"2026-09-23T18:15:00Z","v":68506,"vw":23.642547},{"c":23.49,"h":23.585,"l":23.49,"n":765,"o":23.585,"t":"2026-09-23T18:30:00Z","v":33714,"vw":23.532218},{"c":23.455,"h":23.495,"l":23.425,"n":897,"o":23.495,"t":"2026-09-23T18:45:00Z","v":47059,"vw":23.444719},{"c":23.375,"h":23.455,"l":23.34,"n":1294,"o":23.45,"t":"2026-09-23T19:00:00Z","v":106394,"vw":23.400161},{"c":23.49,"h":23.5,"l":23.38,"n":1590,"o":23.38,"t":"2026-09-23T19:15:00Z","v":121120,"vw":23.430268},{"c":23.475,"h":23.515,"l":23.46,"n":1374,"o":23.485,"t":"2026-09-23T19:30:00Z","v":106801,"vw":23.49256},{"c":23.445,"h":23.475,"l":23.36,"n":5075,"o":23.475,"t":"2026-09-23T19:45:00Z","v":429642,"vw":23.415846},{"c":23.5051,"h":23.5051,"l":23.43,"n":45,"o":23.43,"t":"2026-09-23T20:00:00Z","v":464301,"vw":23.437714},{"c":23.51,"h":23.51,"l":23.5,"n":2,"o":23.5,"t":"2026-09-24T13:00:00Z","v":400,"vw":23.505},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-09-24T13:15:00Z","v":200,"vw":23.51},{"c":23.33,"h":23.77,"l":23.325,"n":497,"o":23.58,"t":"2026-09-24T13:30:00Z","v":63728,"vw":23.56418},{"c":23.4,"h":23.4,"l":23.29,"n":590,"o":23.31,"t":"2026-09-24T13:45:00Z","v":29967,"vw":23.360683},{"c":23.3,"h":23.41,"l":23.28,"n":945,"o":23.38,"t":"2026-09-24T14:00:00Z","v":58143,"vw":23.339993},{"c":23.31,"h":23.335,"l":23.175,"n":1476,"o":23.29,"t":"2026-09-24T14:15:00Z","v":111408,"vw":23.240476},{"c":23.37,"h":23.37,"l":23.27,"n":902,"o":23.3,"t":"2026-09-24T14:30:00Z","v":59329,"vw":23.329599},{"c":23.295,"h":23.3699,"l":23.27,"n":898,"o":23.35,"t":"2026-09-24T14:45:00Z","v":56831,"vw":23.32571},{"c":23.28,"h":23.325,"l":23.27,"n":676,"o":23.295,"t":"2026-09-24T15:00:00Z","v":32724,"vw":23.293574},{"c":23.165,"h":23.285,"l":23.16,"n":1116,"o":23.28,"t":"2026-09-24T15:15:00Z","v":90617,"vw":23.20546},{"c":23.16,"h":23.1803,"l":23.12,"n":965,"o":23.16,"t":"2026-09-24T15:30:00Z","v":62117,"vw":23.154589},{"c":23.165,"h":23.185,"l":23.1,"n":735,"o":23.165,"t":"2026-09-24T15:45:00Z","v":55427,"vw":23.150849},{"c":23.05,"h":23.165,"l":23.015,"n":1168,"o":23.16,"t":"2026-09-24T16:00:00Z","v":89183,"vw":23.075063},{"c":23.2417,"h":23.3,"l":23.05,"n":2708,"o":23.05,"t":"2026-09-24T16:15:00Z","v":179940,"vw":23.194589},{"c":23.25,"h":23.33,"l":23.2018,"n":1133,"o":23.24,"t":"2026-09-24T16:30:00Z","v":62911,"vw":23.258121},{"c":23.2,"h":23.24,"l":23.2,"n":602,"o":23.24,"t":"2026-09-24T16:45:00Z","v":32517,"vw":23.215182},{"c":23.15,"h":23.19,"l":23.125,"n":804,"o":23.18,"t":"2026-09-24T17:00:00Z","v":44994,"vw":23.163847},{"c":23.135,"h":23.16,"l":23.11,"n":720,"o":23.15,"t":"2026-09-24T17:15:00Z","v":43023,"vw":23.131401},{"c":23.085,"h":23.15,"l":23.08,"n":700,"o":23.14,"t":"2026-09-24T17:30:00Z","v":35891,"vw":23.099309},{"c":23.105,"h":23.11,"l":23.075,"n":503,"o":23.085,"t":"2026-09-24T17:45:00Z","v":35658,"vw":23.094676},{"c":23.12,"h":23.14,"l":23.07,"n":598,"o":23.1014,"t":"2026-09-24T18:00:00Z","v":24926,"vw":23.107669},{"c":23.13,"h":23.155,"l":23.09,"n":658,"o":23.12,"t":"2026-09-24T18:15:00Z","v":36610,"vw":23.115911},{"c":23.05,"h":23.14,"l":23.005,"n":1045,"o":23.125,"t":"2026-09-24T18:30:00Z","v":64931,"vw":23.061231},{"c":23.005,"h":23.0599,"l":23.005,"n":823,"o":23.0599,"t":"2026-09-24T18:45:00Z","v":42884,"vw":23.016949},{"c":22.965,"h":23.01,"l":22.95,"n":1130,"o":23.005,"t":"2026-09-24T19:00:00Z","v":65569,"vw":22.981003},{"c":22.995,"h":23,"l":22.94,"n":1725,"o":22.965,"t":"2026-09-24T19:15:00Z","v":97135,"vw":22.971772},{"c":23.035,"h":23.07,"l":22.995,"n":1871,"o":22.995,"t":"2026-09-24T19:30:00Z","v":96983,"vw":23.025585},{"c":23,"h":23.055,"l":22.99,"n":4521,"o":23.03,"t":"2026-09-24T19:45:00Z","v":270470,"vw":23.021722},{"c":23,"h":23.06,"l":23,"n":47,"o":23,"t":"2026-09-24T20:00:00Z","v":448534,"vw":23.000271},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-24T21:00:00Z","v":18981,"vw":23},{"c":22.99,"h":23.16,"l":22.985,"n":546,"o":23,"t":"2026-09-25T13:30:00Z","v":56422,"vw":23.043304},{"c":22.92,"h":23.03,"l":22.43,"n":569,"o":22.945,"t":"2026-09-25T13:45:00Z","v":47339,"vw":22.967245},{"c":22.94,"h":23.06,"l":22.87,"n":1513,"o":22.92,"t":"2026-09-25T14:00:00Z","v":252634,"vw":22.952607},{"c":23.02,"h":23.025,"l":22.93,"n":863,"o":22.95,"t":"2026-09-25T14:15:00Z","v":90894,"vw":22.977876},{"c":23.07,"h":23.07,"l":22.985,"n":876,"o":23.01,"t":"2026-09-25T14:30:00Z","v":73362,"vw":23.00804},{"c":23.14,"h":23.14,"l":23.045,"n":917,"o":23.07,"t":"2026-09-25T14:45:00Z","v":77202,"vw":23.087335},{"c":23.23,"h":23.25,"l":23.15,"n":1000,"o":23.15,"t":"2026-09-25T15:00:00Z","v":65580,"vw":23.192524},{"c":23.165,"h":23.25,"l":23.16,"n":591,"o":23.225,"t":"2026-09-25T15:15:00Z","v":27488,"vw":23.20057},{"c":23.145,"h":23.215,"l":23.145,"n":714,"o":23.165,"t":"2026-09-25T15:30:00Z","v":34346,"vw":23.184226},{"c":23.255,"h":23.26,"l":23.135,"n":1241,"o":23.145,"t":"2026-09-25T15:45:00Z","v":81095,"vw":23.192093},{"c":23.4,"h":23.45,"l":23.26,"n":1045,"o":23.26,"t":"2026-09-25T16:00:00Z","v":66492,"vw":23.389035},{"c":23.38,"h":23.428,"l":23.325,"n":1063,"o":23.38,"t":"2026-09-25T16:15:00Z","v":101028,"vw":23.378289},{"c":23.42,"h":23.44,"l":23.35,"n":711,"o":23.38,"t":"2026-09-25T16:30:00Z","v":36839,"vw":23.388622},{"c":23.36,"h":23.41,"l":23.34,"n":538,"o":23.41,"t":"2026-09-25T16:45:00Z","v":24329,"vw":23.375751},{"c":23.39,"h":23.395,"l":23.34,"n":559,"o":23.34,"t":"2026-09-25T17:00:00Z","v":25547,"vw":23.378522},{"c":23.4193,"h":23.445,"l":23.38,"n":708,"o":23.39,"t":"2026-09-25T17:15:00Z","v":56369,"vw":23.405107},{"c":23.37,"h":23.415,"l":23.35,"n":1134,"o":23.415,"t":"2026-09-25T17:30:00Z","v":95062,"vw":23.387038},{"c":23.435,"h":23.44,"l":23.345,"n":732,"o":23.37,"t":"2026-09-25T17:45:00Z","v":65452,"vw":23.394686},{"c":23.43,"h":23.45,"l":23.4,"n":803,"o":23.435,"t":"2026-09-25T18:00:00Z","v":32840,"vw":23.424214},{"c":23.4644,"h":23.47,"l":23.42,"n":892,"o":23.43,"t":"2026-09-25T18:15:00Z","v":36068,"vw":23.43805},{"c":23.415,"h":23.475,"l":23.415,"n":1189,"o":23.465,"t":"2026-09-25T18:30:00Z","v":66824,"vw":23.434493},{"c":23.415,"h":23.43,"l":23.4,"n":884,"o":23.425,"t":"2026-09-25T18:45:00Z","v":39360,"vw":23.414968},{"c":23.425,"h":23.435,"l":23.365,"n":1135,"o":23.42,"t":"2026-09-25T19:00:00Z","v":79999,"vw":23.397242},{"c":23.375,"h":23.425,"l":23.375,"n":1347,"o":23.425,"t":"2026-09-25T19:15:00Z","v":100435,"vw":23.393002},{"c":23.315,"h":23.415,"l":23.281,"n":2718,"o":23.37,"t":"2026-09-25T19:30:00Z","v":307193,"vw":23.345889},{"c":23.31,"h":23.39,"l":23.225,"n":8654,"o":23.315,"t":"2026-09-25T19:45:00Z","v":956038,"vw":23.296585},{"c":23.29,"h":23.29,"l":23.29,"n":46,"o":23.29,"t":"2026-09-25T20:00:00Z","v":541386,"vw":23.29},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-09-28T13:15:00Z","v":100,"vw":23.06},{"c":22.98,"h":23.05,"l":22.8601,"n":467,"o":23.04,"t":"2026-09-28T13:30:00Z","v":92675,"vw":22.960006},{"c":23.115,"h":23.115,"l":22.94,"n":454,"o":22.96,"t":"2026-09-28T13:45:00Z","v":39384,"vw":23.048075},{"c":23.15,"h":23.215,"l":23.01,"n":980,"o":23.1,"t":"2026-09-28T14:00:00Z","v":79825,"vw":23.140093},{"c":23.185,"h":23.195,"l":23.12,"n":525,"o":23.15,"t":"2026-09-28T14:15:00Z","v":29478,"vw":23.155199},{"c":23.285,"h":23.3,"l":23.155,"n":1201,"o":23.18,"t":"2026-09-28T14:30:00Z","v":117167,"vw":23.23396},{"c":23.14,"h":23.28,"l":23.14,"n":1340,"o":23.28,"t":"2026-09-28T14:45:00Z","v":109356,"vw":23.207606},{"c":23.115,"h":23.15,"l":23.055,"n":1570,"o":23.13,"t":"2026-09-28T15:00:00Z","v":161442,"vw":23.093704},{"c":23.01,"h":23.125,"l":23.01,"n":1067,"o":23.12,"t":"2026-09-28T15:15:00Z","v":94437,"vw":23.093717},{"c":23.095,"h":23.095,"l":23.01,"n":577,"o":23.01,"t":"2026-09-28T15:30:00Z","v":33518,"vw":23.060028},{"c":22.955,"h":23.095,"l":22.95,"n":843,"o":23.095,"t":"2026-09-28T15:45:00Z","v":63155,"vw":23.022273},{"c":22.975,"h":23.015,"l":22.95,"n":733,"o":22.96,"t":"2026-09-28T16:00:00Z","v":41102,"vw":22.978229},{"c":23.29,"h":23.31,"l":22.98,"n":2396,"o":22.98,"t":"2026-09-28T16:15:00Z","v":213711,"vw":23.160265},{"c":23.12,"h":23.29,"l":23.075,"n":1148,"o":23.285,"t":"2026-09-28T16:30:00Z","v":75987,"vw":23.192006},{"c":23.115,"h":23.135,"l":23.05,"n":785,"o":23.11,"t":"2026-09-28T16:45:00Z","v":44831,"vw":23.098639},{"c":23.22,"h":23.32,"l":23.115,"n":2396,"o":23.12,"t":"2026-09-28T17:00:00Z","v":193140,"vw":23.219654},{"c":23.205,"h":23.245,"l":23.135,"n":1221,"o":23.22,"t":"2026-09-28T17:15:00Z","v":79324,"vw":23.18169},{"c":23.235,"h":23.235,"l":23.17,"n":1422,"o":23.205,"t":"2026-09-28T17:30:00Z","v":99105,"vw":23.198428},{"c":23.285,"h":23.285,"l":23.22,"n":856,"o":23.23,"t":"2026-09-28T17:45:00Z","v":55739,"vw":23.260179},{"c":23.24,"h":23.28,"l":23.22,"n":796,"o":23.28,"t":"2026-09-28T18:00:00Z","v":64245,"vw":23.257644},{"c":23.28,"h":23.325,"l":23.24,"n":1368,"o":23.245,"t":"2026-09-28T18:15:00Z","v":107812,"vw":23.289013},{"c":23.215,"h":23.32,"l":23.21,"n":1743,"o":23.28,"t":"2026-09-28T18:30:00Z","v":143509,"vw":23.277814},{"c":23.245,"h":23.27,"l":23.165,"n":1425,"o":23.2101,"t":"2026-09-28T18:45:00Z","v":90487,"vw":23.219792},{"c":23.23,"h":23.245,"l":23.19,"n":1248,"o":23.245,"t":"2026-09-28T19:00:00Z","v":73405,"vw":23.216124},{"c":23.275,"h":23.285,"l":23.215,"n":1445,"o":23.22,"t":"2026-09-28T19:15:00Z","v":81437,"vw":23.255364},{"c":23.31,"h":23.31,"l":23.26,"n":1987,"o":23.28,"t":"2026-09-28T19:30:00Z","v":116918,"vw":23.291417},{"c":23.225,"h":23.305,"l":23.195,"n":5676,"o":23.305,"t":"2026-09-28T19:45:00Z","v":479077,"vw":23.252741},{"c":23.22,"h":23.22,"l":23.22,"n":35,"o":23.22,"t":"2026-09-28T20:00:00Z","v":478430,"vw":23.22},{"c":23.17,"h":23.24,"l":22.94,"n":498,"o":23.24,"t":"2026-09-29T13:30:00Z","v":29988,"vw":23.171473},{"c":23.15,"h":23.2,"l":23.1048,"n":822,"o":23.17,"t":"2026-09-29T13:45:00Z","v":52604,"vw":23.156329},{"c":23.3,"h":23.34,"l":23.145,"n":1004,"o":23.15,"t":"2026-09-29T14:00:00Z","v":63384,"vw":23.222101},{"c":23.13,"h":23.29,"l":23.125,"n":1000,"o":23.29,"t":"2026-09-29T14:15:00Z","v":49672,"vw":23.203711},{"c":23.2,"h":23.205,"l":23.09,"n":1256,"o":23.12,"t":"2026-09-29T14:30:00Z","v":113900,"vw":23.150813},{"c":23.16,"h":23.215,"l":23.14,"n":967,"o":23.19,"t":"2026-09-29T14:45:00Z","v":57475,"vw":23.183282},{"c":23.095,"h":23.175,"l":23.06,"n":2013,"o":23.15,"t":"2026-09-29T15:00:00Z","v":164184,"vw":23.104782},{"c":23.09,"h":23.14,"l":23.085,"n":1277,"o":23.095,"t":"2026-09-29T15:15:00Z","v":94651,"vw":23.09651},{"c":23.075,"h":23.12,"l":23.05,"n":1390,"o":23.1,"t":"2026-09-29T15:30:00Z","v":87157,"vw":23.092087},{"c":23.045,"h":23.13,"l":23.02,"n":1955,"o":23.065,"t":"2026-09-29T15:45:00Z","v":156234,"vw":23.055103},{"c":23.06,"h":23.06,"l":23.005,"n":738,"o":23.045,"t":"2026-09-29T16:00:00Z","v":58803,"vw":23.028248},{"c":23.065,"h":23.095,"l":23.03,"n":1756,"o":23.065,"t":"2026-09-29T16:15:00Z","v":142160,"vw":23.059998},{"c":23.005,"h":23.075,"l":22.985,"n":1489,"o":23.065,"t":"2026-09-29T16:30:00Z","v":149075,"vw":23.020192},{"c":22.94,"h":23.0051,"l":22.925,"n":986,"o":23.005,"t":"2026-09-29T16:45:00Z","v":61090,"vw":22.976932},{"c":22.9677,"h":22.98,"l":22.92,"n":737,"o":22.94,"t":"2026-09-29T17:00:00Z","v":59977,"vw":22.949075},{"c":22.95,"h":22.98,"l":22.945,"n":603,"o":22.97,"t":"2026-09-29T17:15:00Z","v":31241,"vw":22.957392},{"c":22.95,"h":22.98,"l":22.945,"n":744,"o":22.965,"t":"2026-09-29T17:30:00Z","v":36723,"vw":22.956173},{"c":23.045,"h":23.0451,"l":22.96,"n":1282,"o":22.96,"t":"2026-09-29T17:45:00Z","v":123748,"vw":22.99971},{"c":23.06,"h":23.17,"l":23.025,"n":1350,"o":23.05,"t":"2026-09-29T18:00:00Z","v":90490,"vw":23.082696},{"c":23.065,"h":23.13,"l":23.065,"n":784,"o":23.065,"t":"2026-09-29T18:15:00Z","v":39675,"vw":23.089445},{"c":23.11,"h":23.16,"l":23.0407,"n":1301,"o":23.065,"t":"2026-09-29T18:30:00Z","v":83836,"vw":23.097168},{"c":23.105,"h":23.11,"l":23.05,"n":1141,"o":23.11,"t":"2026-09-29T18:45:00Z","v":70364,"vw":23.077765},{"c":23.205,"h":23.205,"l":23.055,"n":1733,"o":23.1,"t":"2026-09-29T19:00:00Z","v":118344,"vw":23.139374},{"c":23.185,"h":23.26,"l":23.135,"n":1992,"o":23.205,"t":"2026-09-29T19:15:00Z","v":184781,"vw":23.193232},{"c":23.185,"h":23.21,"l":23.175,"n":2055,"o":23.185,"t":"2026-09-29T19:30:00Z","v":150927,"vw":23.189618},{"c":23.12,"h":23.195,"l":23.065,"n":6078,"o":23.19,"t":"2026-09-29T19:45:00Z","v":523082,"vw":23.121815},{"c":23.11,"h":23.11,"l":23.11,"n":54,"o":23.11,"t":"2026-09-29T20:00:00Z","v":552279,"vw":23.11},{"c":23.11,"h":23.11,"l":23.1015,"n":4,"o":23.1015,"t":"2026-09-29T20:15:00Z","v":38527,"vw":23.109876},{"c":23.165,"h":23.2999,"l":23.08,"n":514,"o":23.26,"t":"2026-09-30T13:30:00Z","v":31120,"vw":23.206872},{"c":23.03,"h":23.18,"l":23.01,"n":1146,"o":23.17,"t":"2026-09-30T13:45:00Z","v":113224,"vw":23.098651},{"c":23.1,"h":23.14,"l":23,"n":681,"o":23.03,"t":"2026-09-30T14:00:00Z","v":22625,"vw":23.075675},{"c":22.98,"h":23.125,"l":22.965,"n":773,"o":23.11,"t":"2026-09-30T14:15:00Z","v":34207,"vw":23.079759},{"c":22.99,"h":23.03,"l":22.9,"n":1156,"o":22.97,"t":"2026-09-30T14:30:00Z","v":90044,"vw":22.974775},{"c":23.06,"h":23.09,"l":22.98,"n":589,"o":22.985,"t":"2026-09-30T14:45:00Z","v":23948,"vw":23.039532},{"c":22.975,"h":23.06,"l":22.945,"n":627,"o":23.06,"t":"2026-09-30T15:00:00Z","v":25787,"vw":23.011489},{"c":22.985,"h":23.03,"l":22.95,"n":825,"o":22.98,"t":"2026-09-30T15:15:00Z","v":35825,"vw":22.986449},{"c":22.94,"h":23.005,"l":22.94,"n":699,"o":22.985,"t":"2026-09-30T15:30:00Z","v":34981,"vw":22.991455},{"c":23.03,"h":23.06,"l":22.905,"n":929,"o":22.93,"t":"2026-09-30T15:45:00Z","v":60708,"vw":23.010105},{"c":23.01,"h":23.05,"l":23.01,"n":538,"o":23.03,"t":"2026-09-30T16:00:00Z","v":18518,"vw":23.037198},{"c":23.025,"h":23.025,"l":22.99,"n":651,"o":23.015,"t":"2026-09-30T16:15:00Z","v":26930,"vw":23.004085},{"c":22.995,"h":23.02,"l":22.96,"n":684,"o":23.01,"t":"2026-09-30T16:30:00Z","v":25074,"vw":22.998514},{"c":22.945,"h":22.995,"l":22.93,"n":595,"o":22.995,"t":"2026-09-30T16:45:00Z","v":23109,"vw":22.960685},{"c":22.895,"h":22.955,"l":22.89,"n":805,"o":22.94,"t":"2026-09-30T17:00:00Z","v":53283,"vw":22.911673},{"c":22.86,"h":22.895,"l":22.84,"n":626,"o":22.895,"t":"2026-09-30T17:15:00Z","v":26234,"vw":22.868389},{"c":22.895,"h":22.9,"l":22.86,"n":683,"o":22.86,"t":"2026-09-30T17:30:00Z","v":38534,"vw":22.881328},{"c":22.92,"h":22.92,"l":22.87,"n":818,"o":22.89,"t":"2026-09-30T17:45:00Z","v":36894,"vw":22.891742},{"c":22.86,"h":22.935,"l":22.86,"n":751,"o":22.915,"t":"2026-09-30T18:00:00Z","v":34235,"vw":22.89942},{"c":22.84,"h":22.885,"l":22.8,"n":950,"o":22.87,"t":"2026-09-30T18:15:00Z","v":44957,"vw":22.843121},{"c":22.845,"h":22.86,"l":22.825,"n":804,"o":22.85,"t":"2026-09-30T18:30:00Z","v":38262,"vw":22.843839},{"c":22.845,"h":22.855,"l":22.795,"n":1066,"o":22.84,"t":"2026-09-30T18:45:00Z","v":43110,"vw":22.826696},{"c":22.89,"h":22.89,"l":22.84,"n":1151,"o":22.845,"t":"2026-09-30T19:00:00Z","v":62429,"vw":22.873888},{"c":22.86,"h":22.915,"l":22.84,"n":1193,"o":22.885,"t":"2026-09-30T19:15:00Z","v":58015,"vw":22.877872},{"c":22.915,"h":22.96,"l":22.82,"n":1949,"o":22.86,"t":"2026-09-30T19:30:00Z","v":152041,"vw":22.903338},{"c":22.83,"h":22.9192,"l":22.82,"n":4984,"o":22.9192,"t":"2026-09-30T19:45:00Z","v":430352,"vw":22.870742},{"c":22.83,"h":22.83,"l":22.83,"n":45,"o":22.83,"t":"2026-09-30T20:00:00Z","v":607257,"vw":22.83},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-01T08:00:00Z","v":294,"vw":22.81},{"c":22.679,"h":22.93,"l":22.66,"n":487,"o":22.93,"t":"2026-10-01T13:30:00Z","v":47366,"vw":22.830589},{"c":22.42,"h":22.73,"l":22.42,"n":822,"o":22.675,"t":"2026-10-01T13:45:00Z","v":67162,"vw":22.57252},{"c":22.545,"h":22.545,"l":22.37,"n":640,"o":22.435,"t":"2026-10-01T14:00:00Z","v":38526,"vw":22.455873},{"c":22.52,"h":22.63,"l":22.51,"n":528,"o":22.545,"t":"2026-10-01T14:15:00Z","v":28251,"vw":22.571297},{"c":22.6,"h":22.62,"l":22.48,"n":877,"o":22.55,"t":"2026-10-01T14:30:00Z","v":74396,"vw":22.559392},{"c":22.585,"h":22.62,"l":22.48,"n":1038,"o":22.605,"t":"2026-10-01T14:45:00Z","v":64097,"vw":22.550333},{"c":22.545,"h":22.59,"l":22.53,"n":704,"o":22.585,"t":"2026-10-01T15:00:00Z","v":38615,"vw":22.552058},{"c":22.63,"h":22.6459,"l":22.55,"n":1156,"o":22.55,"t":"2026-10-01T15:15:00Z","v":73003,"vw":22.597976},{"c":22.5701,"h":22.68,"l":22.57,"n":1037,"o":22.61,"t":"2026-10-01T15:30:00Z","v":60761,"vw":22.620929},{"c":22.68,"h":22.69,"l":22.59,"n":823,"o":22.595,"t":"2026-10-01T15:45:00Z","v":36890,"vw":22.636968},{"c":22.655,"h":22.695,"l":22.635,"n":840,"o":22.68,"t":"2026-10-01T16:00:00Z","v":46414,"vw":22.670522},{"c":22.66,"h":22.7199,"l":22.64,"n":990,"o":22.6501,"t":"2026-10-01T16:15:00Z","v":52549,"vw":22.682127},{"c":22.735,"h":22.74,"l":22.655,"n":742,"o":22.655,"t":"2026-10-01T16:30:00Z","v":36889,"vw":22.696045},{"c":22.725,"h":22.74,"l":22.65,"n":929,"o":22.74,"t":"2026-10-01T16:45:00Z","v":52748,"vw":22.694005},{"c":22.705,"h":22.755,"l":22.705,"n":1033,"o":22.73,"t":"2026-10-01T17:00:00Z","v":52280,"vw":22.731117},{"c":22.695,"h":22.75,"l":22.68,"n":941,"o":22.7,"t":"2026-10-01T17:15:00Z","v":54452,"vw":22.717995},{"c":22.76,"h":22.77,"l":22.7,"n":1023,"o":22.7,"t":"2026-10-01T17:30:00Z","v":70717,"vw":22.73622},{"c":22.665,"h":22.765,"l":22.65,"n":798,"o":22.755,"t":"2026-10-01T17:45:00Z","v":56938,"vw":22.704355},{"c":22.73,"h":22.745,"l":22.6201,"n":1189,"o":22.66,"t":"2026-10-01T18:00:00Z","v":78702,"vw":22.705087},{"c":22.705,"h":22.76,"l":22.705,"n":940,"o":22.74,"t":"2026-10-01T18:15:00Z","v":51537,"vw":22.73909},{"c":22.77,"h":22.79,"l":22.695,"n":844,"o":22.715,"t":"2026-10-01T18:30:00Z","v":47238,"vw":22.748152},{"c":22.805,"h":22.805,"l":22.765,"n":818,"o":22.765,"t":"2026-10-01T18:45:00Z","v":38308,"vw":22.781644},{"c":22.805,"h":22.805,"l":22.76,"n":925,"o":22.8,"t":"2026-10-01T19:00:00Z","v":52895,"vw":22.782369},{"c":22.735,"h":22.82,"l":22.705,"n":1444,"o":22.805,"t":"2026-10-01T19:15:00Z","v":100663,"vw":22.759201},{"c":22.71,"h":22.795,"l":22.68,"n":2060,"o":22.74,"t":"2026-10-01T19:30:00Z","v":180073,"vw":22.737006},{"c":22.785,"h":22.79,"l":22.695,"n":4682,"o":22.72,"t":"2026-10-01T19:45:00Z","v":364806,"vw":22.750046},{"c":22.72,"h":22.78,"l":22.72,"n":61,"o":22.76,"t":"2026-10-01T20:00:00Z","v":451765,"vw":22.779979},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-01T20:15:00Z","v":60951,"vw":22.78},{"c":22.84,"h":22.87,"l":22.84,"n":2,"o":22.87,"t":"2026-10-02T13:15:00Z","v":200,"vw":22.855},{"c":22.83,"h":22.925,"l":22.81,"n":671,"o":22.83,"t":"2026-10-02T13:30:00Z","v":47598,"vw":22.86649},{"c":22.8,"h":22.96,"l":22.78,"n":989,"o":22.85,"t":"2026-10-02T13:45:00Z","v":51486,"vw":22.862446},{"c":22.87,"h":22.957,"l":22.75,"n":1265,"o":22.79,"t":"2026-10-02T14:00:00Z","v":86465,"vw":22.879131},{"c":22.83,"h":22.905,"l":22.82,"n":1066,"o":22.87,"t":"2026-10-02T14:15:00Z","v":62018,"vw":22.866064},{"c":22.96,"h":22.97,"l":22.81,"n":1124,"o":22.825,"t":"2026-10-02T14:30:00Z","v":66879,"vw":22.891758},{"c":22.99,"h":23.14,"l":22.945,"n":2334,"o":22.955,"t":"2026-10-02T14:45:00Z","v":172005,"vw":23.063101},{"c":22.95,"h":22.995,"l":22.89,"n":1350,"o":22.99,"t":"2026-10-02T15:00:00Z","v":90485,"vw":22.944439},{"c":22.915,"h":22.97,"l":22.785,"n":1066,"o":22.96,"t":"2026-10-02T15:15:00Z","v":84971,"vw":22.870293},{"c":22.905,"h":22.96,"l":22.9,"n":666,"o":22.915,"t":"2026-10-02T15:30:00Z","v":38650,"vw":22.929738},{"c":22.985,"h":22.985,"l":22.905,"n":639,"o":22.905,"t":"2026-10-02T15:45:00Z","v":25023,"vw":22.961114},{"c":22.965,"h":22.995,"l":22.915,"n":720,"o":22.985,"t":"2026-10-02T16:00:00Z","v":41115,"vw":22.959977},{"c":22.9,"h":22.965,"l":22.865,"n":774,"o":22.965,"t":"2026-10-02T16:15:00Z","v":37582,"vw":22.909068},{"c":22.91,"h":22.9261,"l":22.895,"n":554,"o":22.9,"t":"2026-10-02T16:30:00Z","v":37664,"vw":22.907491},{"c":22.83,"h":22.92,"l":22.82,"n":823,"o":22.92,"t":"2026-10-02T16:45:00Z","v":49199,"vw":22.848893},{"c":22.875,"h":22.93,"l":22.83,"n":900,"o":22.83,"t":"2026-10-02T17:00:00Z","v":58264,"vw":22.890383},{"c":22.845,"h":22.895,"l":22.84,"n":646,"o":22.875,"t":"2026-10-02T17:15:00Z","v":43699,"vw":22.870193},{"c":22.88,"h":22.905,"l":22.85,"n":698,"o":22.85,"t":"2026-10-02T17:30:00Z","v":35592,"vw":22.877173},{"c":22.875,"h":22.896,"l":22.855,"n":682,"o":22.88,"t":"2026-10-02T17:45:00Z","v":30293,"vw":22.879366},{"c":22.855,"h":22.88,"l":22.825,"n":706,"o":22.875,"t":"2026-10-02T18:00:00Z","v":32214,"vw":22.854813},{"c":22.725,"h":22.855,"l":22.725,"n":783,"o":22.855,"t":"2026-10-02T18:15:00Z","v":47150,"vw":22.803137},{"c":22.825,"h":22.825,"l":22.69,"n":1318,"o":22.725,"t":"2026-10-02T18:30:00Z","v":84487,"vw":22.754748},{"c":22.835,"h":22.84,"l":22.8144,"n":887,"o":22.83,"t":"2026-10-02T18:45:00Z","v":36866,"vw":22.828416},{"c":22.855,"h":22.9,"l":22.835,"n":1187,"o":22.835,"t":"2026-10-02T19:00:00Z","v":76088,"vw":22.877894},{"c":22.865,"h":22.885,"l":22.8201,"n":1063,"o":22.85,"t":"2026-10-02T19:15:00Z","v":51697,"vw":22.86046},{"c":22.88,"h":22.91,"l":22.845,"n":1734,"o":22.865,"t":"2026-10-02T19:30:00Z","v":122380,"vw":22.876511},{"c":22.8,"h":22.91,"l":22.785,"n":3890,"o":22.89,"t":"2026-10-02T19:45:00Z","v":277105,"vw":22.831264},{"c":22.8,"h":22.8,"l":22.8,"n":42,"o":22.8,"t":"2026-10-02T20:00:00Z","v":296186,"vw":22.8},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-02T20:15:00Z","v":197826,"vw":22.8},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-05T13:15:00Z","v":100,"vw":22.64},{"c":22.37,"h":22.66,"l":22.35,"n":513,"o":22.62,"t":"2026-10-05T13:30:00Z","v":50586,"vw":22.523044},{"c":22.38,"h":22.5,"l":22.29,"n":884,"o":22.37,"t":"2026-10-05T13:45:00Z","v":71756,"vw":22.397356},{"c":22.635,"h":22.72,"l":22.395,"n":900,"o":22.395,"t":"2026-10-05T14:00:00Z","v":60680,"vw":22.611456},{"c":22.76,"h":22.795,"l":22.605,"n":1082,"o":22.635,"t":"2026-10-05T14:15:00Z","v":77113,"vw":22.703809},{"c":22.685,"h":22.78,"l":22.605,"n":1220,"o":22.755,"t":"2026-10-05T14:30:00Z","v":64432,"vw":22.658785},{"c":22.795,"h":22.81,"l":22.69,"n":1388,"o":22.69,"t":"2026-10-05T14:45:00Z","v":115498,"vw":22.745458},{"c":22.695,"h":22.79,"l":22.685,"n":970,"o":22.79,"t":"2026-10-05T15:00:00Z","v":48487,"vw":22.726341},{"c":22.715,"h":22.72,"l":22.635,"n":708,"o":22.68,"t":"2026-10-05T15:15:00Z","v":26968,"vw":22.667621},{"c":22.745,"h":22.765,"l":22.715,"n":711,"o":22.715,"t":"2026-10-05T15:30:00Z","v":35278,"vw":22.746923},{"c":22.755,"h":22.765,"l":22.715,"n":808,"o":22.74,"t":"2026-10-05T15:45:00Z","v":41142,"vw":22.740879},{"c":22.7579,"h":22.76,"l":22.73,"n":753,"o":22.76,"t":"2026-10-05T16:00:00Z","v":40016,"vw":22.743844},{"c":22.735,"h":22.775,"l":22.725,"n":843,"o":22.76,"t":"2026-10-05T16:15:00Z","v":47605,"vw":22.75393},{"c":22.7763,"h":22.7763,"l":22.705,"n":738,"o":22.735,"t":"2026-10-05T16:30:00Z","v":37903,"vw":22.734477},{"c":22.745,"h":22.79,"l":22.715,"n":808,"o":22.775,"t":"2026-10-05T16:45:00Z","v":38741,"vw":22.757578},{"c":22.705,"h":22.74,"l":22.695,"n":791,"o":22.74,"t":"2026-10-05T17:00:00Z","v":37747,"vw":22.717648},{"c":22.705,"h":22.7201,"l":22.685,"n":902,"o":22.705,"t":"2026-10-05T17:15:00Z","v":45744,"vw":22.703832},{"c":22.805,"h":22.825,"l":22.6901,"n":1156,"o":22.705,"t":"2026-10-05T17:30:00Z","v":61601,"vw":22.755259},{"c":22.825,"h":22.85,"l":22.79,"n":1087,"o":22.81,"t":"2026-10-05T17:45:00Z","v":56734,"vw":22.825455},{"c":22.675,"h":22.865,"l":22.6701,"n":1304,"o":22.83,"t":"2026-10-05T18:00:00Z","v":94141,"vw":22.756771},{"c":22.625,"h":22.69,"l":22.6,"n":1159,"o":22.675,"t":"2026-10-05T18:15:00Z","v":62584,"vw":22.634888},{"c":22.56,"h":22.625,"l":22.555,"n":1034,"o":22.625,"t":"2026-10-05T18:30:00Z","v":45098,"vw":22.585504},{"c":22.615,"h":22.62,"l":22.555,"n":1159,"o":22.56,"t":"2026-10-05T18:45:00Z","v":54534,"vw":22.587637},{"c":22.605,"h":22.6391,"l":22.585,"n":1230,"o":22.615,"t":"2026-10-05T19:00:00Z","v":66821,"vw":22.610884},{"c":22.56,"h":22.61,"l":22.545,"n":1547,"o":22.6,"t":"2026-10-05T19:15:00Z","v":101244,"vw":22.581234},{"c":22.575,"h":22.575,"l":22.505,"n":2080,"o":22.565,"t":"2026-10-05T19:30:00Z","v":151085,"vw":22.53777},{"c":22.42,"h":22.57,"l":22.39,"n":5669,"o":22.57,"t":"2026-10-05T19:45:00Z","v":474743,"vw":22.445566},{"c":22.4,"h":22.4,"l":22.4,"n":44,"o":22.4,"t":"2026-10-05T20:00:00Z","v":650779,"vw":22.4},{"c":22.43,"h":22.43,"l":22.43,"n":7,"o":22.43,"t":"2026-10-06T13:15:00Z","v":209,"vw":22.43},{"c":22.545,"h":22.565,"l":22.4,"n":546,"o":22.4,"t":"2026-10-06T13:30:00Z","v":61546,"vw":22.422012},{"c":22.555,"h":22.61,"l":22.495,"n":777,"o":22.56,"t":"2026-10-06T13:45:00Z","v":40395,"vw":22.544354},{"c":22.625,"h":22.73,"l":22.55,"n":1231,"o":22.55,"t":"2026-10-06T14:00:00Z","v":72243,"vw":22.647321},{"c":22.5,"h":22.625,"l":22.48,"n":798,"o":22.61,"t":"2026-10-06T14:15:00Z","v":33426,"vw":22.52701},{"c":22.585,"h":22.61,"l":22.49,"n":1296,"o":22.49,"t":"2026-10-06T14:30:00Z","v":86447,"vw":22.560206},{"c":22.685,"h":22.685,"l":22.555,"n":1207,"o":22.58,"t":"2026-10-06T14:45:00Z","v":73927,"vw":22.611785},{"c":22.73,"h":22.755,"l":22.68,"n":1162,"o":22.68,"t":"2026-10-06T15:00:00Z","v":41814,"vw":22.718664},{"c":22.685,"h":22.751,"l":22.665,"n":1041,"o":22.72,"t":"2026-10-06T15:15:00Z","v":60805,"vw":22.706808},{"c":22.64,"h":22.685,"l":22.61,"n":1615,"o":22.68,"t":"2026-10-06T15:30:00Z","v":129584,"vw":22.655798},{"c":22.63,"h":22.635,"l":22.58,"n":888,"o":22.63,"t":"2026-10-06T15:45:00Z","v":32251,"vw":22.611059},{"c":22.7,"h":22.725,"l":22.625,"n":1009,"o":22.63,"t":"2026-10-06T16:00:00Z","v":51336,"vw":22.686864},{"c":22.655,"h":22.7,"l":22.645,"n":840,"o":22.7,"t":"2026-10-06T16:15:00Z","v":42513,"vw":22.663181},{"c":22.705,"h":22.71,"l":22.655,"n":1034,"o":22.655,"t":"2026-10-06T16:30:00Z","v":58116,"vw":22.692348},{"c":22.665,"h":22.7071,"l":22.65,"n":1032,"o":22.705,"t":"2026-10-06T16:45:00Z","v":36742,"vw":22.676792},{"c":22.565,"h":22.67,"l":22.56,"n":862,"o":22.665,"t":"2026-10-06T17:00:00Z","v":45362,"vw":22.635613},{"c":22.545,"h":22.575,"l":22.51,"n":1118,"o":22.565,"t":"2026-10-06T17:15:00Z","v":40159,"vw":22.540744},{"c":22.53,"h":22.545,"l":22.515,"n":1058,"o":22.54,"t":"2026-10-06T17:30:00Z","v":45504,"vw":22.531975},{"c":22.53,"h":22.55,"l":22.51,"n":1085,"o":22.535,"t":"2026-10-06T17:45:00Z","v":51718,"vw":22.526894},{"c":22.505,"h":22.53,"l":22.455,"n":1344,"o":22.53,"t":"2026-10-06T18:00:00Z","v":54632,"vw":22.494226},{"c":22.465,"h":22.51,"l":22.445,"n":1573,"o":22.505,"t":"2026-10-06T18:15:00Z","v":75096,"vw":22.479564},{"c":22.485,"h":22.485,"l":22.395,"n":1816,"o":22.465,"t":"2026-10-06T18:30:00Z","v":145172,"vw":22.452432},{"c":22.52,"h":22.545,"l":22.4575,"n":1979,"o":22.485,"t":"2026-10-06T18:45:00Z","v":147501,"vw":22.507323},{"c":22.47,"h":22.535,"l":22.46,"n":1742,"o":22.52,"t":"2026-10-06T19:00:00Z","v":111071,"vw":22.494963},{"c":22.405,"h":22.475,"l":22.395,"n":1633,"o":22.475,"t":"2026-10-06T19:15:00Z","v":97245,"vw":22.430515},{"c":22.405,"h":22.425,"l":22.345,"n":2375,"o":22.405,"t":"2026-10-06T19:30:00Z","v":143571,"vw":22.395515},{"c":22.4,"h":22.465,"l":22.32,"n":5829,"o":22.405,"t":"2026-10-06T19:45:00Z","v":506628,"vw":22.39574},{"c":22.39,"h":22.43,"l":22.39,"n":40,"o":22.39,"t":"2026-10-06T20:00:00Z","v":686032,"vw":22.390015},{"c":22.39,"h":22.39,"l":22.39,"n":2,"o":22.39,"t":"2026-10-06T20:15:00Z","v":243842,"vw":22.39},{"c":22.34,"h":22.4,"l":22.25,"n":557,"o":22.31,"t":"2026-10-07T13:30:00Z","v":77887,"vw":22.347995},{"c":22.2,"h":22.43,"l":22.16,"n":898,"o":22.34,"t":"2026-10-07T13:45:00Z","v":78480,"vw":22.304485},{"c":22.215,"h":22.28,"l":22.205,"n":731,"o":22.23,"t":"2026-10-07T14:00:00Z","v":39680,"vw":22.239072},{"c":22.155,"h":22.235,"l":22.15,"n":692,"o":22.22,"t":"2026-10-07T14:15:00Z","v":36043,"vw":22.180937},{"c":22.0701,"h":22.19,"l":22.0701,"n":520,"o":22.155,"t":"2026-10-07T14:30:00Z","v":28936,"vw":22.152379},{"c":22.095,"h":22.11,"l":22.06,"n":679,"o":22.075,"t":"2026-10-07T14:45:00Z","v":36017,"vw":22.085829},{"c":22.05,"h":22.1,"l":22.03,"n":678,"o":22.09,"t":"2026-10-07T15:00:00Z","v":34642,"vw":22.061834},{"c":21.985,"h":22.045,"l":21.97,"n":720,"o":22.045,"t":"2026-10-07T15:15:00Z","v":34997,"vw":22.00053},{"c":21.99,"h":22.02,"l":21.9697,"n":616,"o":21.99,"t":"2026-10-07T15:30:00Z","v":44422,"vw":21.993101},{"c":22.045,"h":22.045,"l":21.97,"n":621,"o":21.995,"t":"2026-10-07T15:45:00Z","v":37464,"vw":21.998057},{"c":22.06,"h":22.065,"l":22.02,"n":714,"o":22.05,"t":"2026-10-07T16:00:00Z","v":38450,"vw":22.04008},{"c":22.1,"h":22.1,"l":22.05,"n":534,"o":22.06,"t":"2026-10-07T16:15:00Z","v":33684,"vw":22.07112},{"c":22.065,"h":22.09,"l":22.06,"n":618,"o":22.09,"t":"2026-10-07T16:30:00Z","v":37247,"vw":22.072858},{"c":22.065,"h":22.08,"l":22.02,"n":585,"o":22.07,"t":"2026-10-07T16:45:00Z","v":30654,"vw":22.059419},{"c":22.165,"h":22.175,"l":22.055,"n":854,"o":22.06,"t":"2026-10-07T17:00:00Z","v":63998,"vw":22.102341},{"c":22.16,"h":22.2,"l":22.135,"n":827,"o":22.165,"t":"2026-10-07T17:15:00Z","v":56828,"vw":22.169885},{"c":22.14,"h":22.165,"l":22.13,"n":633,"o":22.165,"t":"2026-10-07T17:30:00Z","v":29775,"vw":22.144291},{"c":22.125,"h":22.145,"l":22.11,"n":580,"o":22.13,"t":"2026-10-07T17:45:00Z","v":32954,"vw":22.124908},{"c":22.135,"h":22.17,"l":22.12,"n":820,"o":22.125,"t":"2026-10-07T18:00:00Z","v":55728,"vw":22.144227},{"c":22.135,"h":22.15,"l":22.12,"n":603,"o":22.13,"t":"2026-10-07T18:15:00Z","v":30043,"vw":22.133994},{"c":22.065,"h":22.15,"l":22.05,"n":1259,"o":22.135,"t":"2026-10-07T18:30:00Z","v":98070,"vw":22.093862},{"c":22.08,"h":22.105,"l":22.065,"n":778,"o":22.065,"t":"2026-10-07T18:45:00Z","v":37184,"vw":22.087},{"c":22.04,"h":22.075,"l":22.02,"n":983,"o":22.075,"t":"2026-10-07T19:00:00Z","v":67112,"vw":22.048575},{"c":22.04,"h":22.095,"l":22.025,"n":1140,"o":22.045,"t":"2026-10-07T19:15:00Z","v":65360,"vw":22.055163},{"c":22.06,"h":22.095,"l":22.02,"n":2156,"o":22.05,"t":"2026-10-07T19:30:00Z","v":136810,"vw":22.056721},{"c":22.02,"h":22.0975,"l":22,"n":4130,"o":22.065,"t":"2026-10-07T19:45:00Z","v":366260,"vw":22.038245},{"c":22.03,"h":22.07,"l":22.03,"n":43,"o":22.03,"t":"2026-10-07T20:00:00Z","v":418432,"vw":22.030221},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-07T20:15:00Z","v":487608,"vw":22.03},{"c":21.9442,"h":21.9442,"l":21.9442,"n":1,"o":21.9442,"t":"2026-10-07T20:30:00Z","v":500,"vw":21.9442},{"c":21.7,"h":22.02,"l":21.7,"n":20,"o":22,"t":"2026-10-08T11:00:00Z","v":15747,"vw":21.812877},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-08T12:45:00Z","v":101,"vw":21.75},{"c":21.57,"h":21.6,"l":21.53,"n":24,"o":21.53,"t":"2026-10-08T13:15:00Z","v":4561,"vw":21.553923},{"c":21.7,"h":21.83,"l":21.54,"n":680,"o":21.735,"t":"2026-10-08T13:30:00Z","v":82790,"vw":21.656208},{"c":21.69,"h":21.725,"l":21.64,"n":767,"o":21.7,"t":"2026-10-08T13:45:00Z","v":45125,"vw":21.691395},{"c":21.75,"h":21.765,"l":21.68,"n":1157,"o":21.695,"t":"2026-10-08T14:00:00Z","v":67127,"vw":21.728794},{"c":21.765,"h":21.83,"l":21.725,"n":1290,"o":21.745,"t":"2026-10-08T14:15:00Z","v":105104,"vw":21.786633},{"c":21.615,"h":21.775,"l":21.605,"n":1185,"o":21.765,"t":"2026-10-08T14:30:00Z","v":56753,"vw":21.702863},{"c":21.5,"h":21.645,"l":21.485,"n":1522,"o":21.61,"t":"2026-10-08T14:45:00Z","v":91993,"vw":21.555534},{"c":21.31,"h":21.51,"l":21.305,"n":1318,"o":21.49,"t":"2026-10-08T15:00:00Z","v":81582,"vw":21.404279},{"c":21.275,"h":21.335,"l":21.255,"n":1464,"o":21.3,"t":"2026-10-08T15:15:00Z","v":87934,"vw":21.289595},{"c":21.455,"h":21.46,"l":21.235,"n":1333,"o":21.27,"t":"2026-10-08T15:30:00Z","v":84474,"vw":21.338443},{"c":21.505,"h":21.57,"l":21.455,"n":1152,"o":21.46,"t":"2026-10-08T15:45:00Z","v":91125,"vw":21.518429},{"c":21.52,"h":21.545,"l":21.47,"n":828,"o":21.5,"t":"2026-10-08T16:00:00Z","v":44647,"vw":21.503335},{"c":21.545,"h":21.71,"l":21.51,"n":1978,"o":21.52,"t":"2026-10-08T16:15:00Z","v":143329,"vw":21.575702},{"c":21.655,"h":21.66,"l":21.545,"n":1052,"o":21.545,"t":"2026-10-08T16:30:00Z","v":57284,"vw":21.607338},{"c":21.74,"h":21.87,"l":21.625,"n":1722,"o":21.655,"t":"2026-10-08T16:45:00Z","v":102971,"vw":21.732535},{"c":21.715,"h":21.73,"l":21.625,"n":2056,"o":21.73,"t":"2026-10-08T17:00:00Z","v":143395,"vw":21.677014},{"c":21.755,"h":21.78,"l":21.7,"n":1683,"o":21.71,"t":"2026-10-08T17:15:00Z","v":121085,"vw":21.737231},{"c":21.845,"h":21.85,"l":21.745,"n":1227,"o":21.76,"t":"2026-10-08T17:30:00Z","v":70539,"vw":21.780865},{"c":21.86,"h":21.88,"l":21.8,"n":1521,"o":21.845,"t":"2026-10-08T17:45:00Z","v":99771,"vw":21.838772},{"c":21.86,"h":21.88,"l":21.83,"n":1371,"o":21.865,"t":"2026-10-08T18:00:00Z","v":71231,"vw":21.858119},{"c":21.775,"h":21.875,"l":21.76,"n":1146,"o":21.865,"t":"2026-10-08T18:15:00Z","v":50749,"vw":21.792581},{"c":21.765,"h":21.785,"l":21.735,"n":1186,"o":21.775,"t":"2026-10-08T18:30:00Z","v":70466,"vw":21.763768},{"c":21.805,"h":21.81,"l":21.76,"n":1174,"o":21.765,"t":"2026-10-08T18:45:00Z","v":60100,"vw":21.78519},{"c":21.875,"h":21.9,"l":21.78,"n":1454,"o":21.8,"t":"2026-10-08T19:00:00Z","v":82307,"vw":21.831908},{"c":21.86,"h":21.93,"l":21.835,"n":1891,"o":21.875,"t":"2026-10-08T19:15:00Z","v":138712,"vw":21.889849},{"c":21.875,"h":21.905,"l":21.8312,"n":1748,"o":21.859,"t":"2026-10-08T19:30:00Z","v":110809,"vw":21.87449},{"c":22.015,"h":22.05,"l":21.875,"n":5895,"o":21.875,"t":"2026-10-08T19:45:00Z","v":450630,"vw":21.99465},{"c":22.01,"h":22.01,"l":22.01,"n":30,"o":22.01,"t":"2026-10-08T20:00:00Z","v":2119884,"vw":22.01},{"c":21.93,"h":22.18,"l":21.87,"n":854,"o":22.13,"t":"2026-10-09T13:30:00Z","v":65131,"vw":22.041111},{"c":21.89,"h":21.94,"l":21.84,"n":1015,"o":21.91,"t":"2026-10-09T13:45:00Z","v":46896,"vw":21.890298},{"c":21.8,"h":21.91,"l":21.795,"n":985,"o":21.91,"t":"2026-10-09T14:00:00Z","v":43645,"vw":21.878775},{"c":21.78,"h":21.83,"l":21.755,"n":807,"o":21.81,"t":"2026-10-09T14:15:00Z","v":37866,"vw":21.787306},{"c":21.755,"h":21.78,"l":21.7,"n":867,"o":21.77,"t":"2026-10-09T14:30:00Z","v":39317,"vw":21.727513},{"c":21.8,"h":21.81,"l":21.725,"n":1254,"o":21.765,"t":"2026-10-09T14:45:00Z","v":59467,"vw":21.768267},{"c":21.7603,"h":21.86,"l":21.7,"n":1295,"o":21.82,"t":"2026-10-09T15:00:00Z","v":71261,"vw":21.764907},{"c":21.685,"h":21.8,"l":21.665,"n":902,"o":21.77,"t":"2026-10-09T15:15:00Z","v":41629,"vw":21.732845},{"c":21.74,"h":21.76,"l":21.6486,"n":1098,"o":21.685,"t":"2026-10-09T15:30:00Z","v":66202,"vw":21.707014},{"c":21.765,"h":21.775,"l":21.72,"n":878,"o":21.74,"t":"2026-10-09T15:45:00Z","v":28674,"vw":21.752226},{"c":21.755,"h":21.785,"l":21.74,"n":1044,"o":21.76,"t":"2026-10-09T16:00:00Z","v":49236,"vw":21.753602},{"c":21.72,"h":21.785,"l":21.71,"n":1470,"o":21.755,"t":"2026-10-09T16:15:00Z","v":80746,"vw":21.740687},{"c":21.7351,"h":21.74,"l":21.7,"n":749,"o":21.71,"t":"2026-10-09T16:30:00Z","v":44115,"vw":21.716021},{"c":21.71,"h":21.745,"l":21.695,"n":965,"o":21.74,"t":"2026-10-09T16:45:00Z","v":56430,"vw":21.716867},{"c":21.67,"h":21.745,"l":21.645,"n":1242,"o":21.71,"t":"2026-10-09T17:00:00Z","v":68358,"vw":21.692685},{"c":21.66,"h":21.69,"l":21.635,"n":784,"o":21.66,"t":"2026-10-09T17:15:00Z","v":53864,"vw":21.670912},{"c":21.66,"h":21.665,"l":21.61,"n":1117,"o":21.655,"t":"2026-10-09T17:30:00Z","v":78328,"vw":21.637737},{"c":21.805,"h":21.805,"l":21.645,"n":994,"o":21.66,"t":"2026-10-09T17:45:00Z","v":74097,"vw":21.741895},{"c":21.825,"h":21.855,"l":21.78,"n":798,"o":21.805,"t":"2026-10-09T18:00:00Z","v":69296,"vw":21.814205},{"c":21.875,"h":21.875,"l":21.805,"n":986,"o":21.83,"t":"2026-10-09T18:15:00Z","v":62442,"vw":21.846063},{"c":21.865,"h":21.925,"l":21.865,"n":783,"o":21.875,"t":"2026-10-09T18:30:00Z","v":39783,"vw":21.895512},{"c":21.9,"h":21.915,"l":21.85,"n":1326,"o":21.8602,"t":"2026-10-09T18:45:00Z","v":109079,"vw":21.879307},{"c":21.915,"h":21.925,"l":21.89,"n":797,"o":21.905,"t":"2026-10-09T19:00:00Z","v":41797,"vw":21.907775},{"c":21.91,"h":21.925,"l":21.89,"n":1009,"o":21.915,"t":"2026-10-09T19:15:00Z","v":74383,"vw":21.909477},{"c":21.855,"h":21.9151,"l":21.855,"n":1059,"o":21.915,"t":"2026-10-09T19:30:00Z","v":65717,"vw":21.890888},{"c":21.85,"h":21.86,"l":21.8,"n":4396,"o":21.855,"t":"2026-10-09T19:45:00Z","v":260878,"vw":21.829702},{"c":21.83,"h":21.84,"l":21.83,"n":34,"o":21.84,"t":"2026-10-09T20:00:00Z","v":577577,"vw":21.839998},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-09T20:15:00Z","v":151848,"vw":21.84},{"c":21.85,"h":22.2343,"l":21.85,"n":4,"o":22.2343,"t":"2026-10-12T11:00:00Z","v":303,"vw":21.994767},{"c":21.7395,"h":21.7395,"l":21.7395,"n":1,"o":21.7395,"t":"2026-10-12T13:15:00Z","v":1800,"vw":21.7395},{"c":21.61,"h":21.925,"l":21.6,"n":376,"o":21.88,"t":"2026-10-12T13:30:00Z","v":52391,"vw":21.810173},{"c":21.705,"h":21.715,"l":21.565,"n":839,"o":21.63,"t":"2026-10-12T13:45:00Z","v":55808,"vw":21.635499},{"c":21.835,"h":21.855,"l":21.7,"n":844,"o":21.705,"t":"2026-10-12T14:00:00Z","v":104508,"vw":21.804955},{"c":21.79,"h":21.88,"l":21.79,"n":914,"o":21.835,"t":"2026-10-12T14:15:00Z","v":107737,"vw":21.836467},{"c":21.915,"h":21.955,"l":21.775,"n":1738,"o":21.775,"t":"2026-10-12T14:30:00Z","v":309757,"vw":21.830274},{"c":21.945,"h":21.98,"l":21.9,"n":843,"o":21.91,"t":"2026-10-12T14:45:00Z","v":51329,"vw":21.935313},{"c":21.965,"h":21.985,"l":21.93,"n":848,"o":21.945,"t":"2026-10-12T15:00:00Z","v":42792,"vw":21.953603},{"c":22.1,"h":22.11,"l":21.95,"n":719,"o":21.965,"t":"2026-10-12T15:15:00Z","v":40788,"vw":22.038206},{"c":22.12,"h":22.15,"l":22.09,"n":689,"o":22.1,"t":"2026-10-12T15:30:00Z","v":40016,"vw":22.125235},{"c":22.13,"h":22.135,"l":22.07,"n":853,"o":22.125,"t":"2026-10-12T15:45:00Z","v":51242,"vw":22.112595},{"c":22.14,"h":22.165,"l":22.12,"n":511,"o":22.13,"t":"2026-10-12T16:00:00Z","v":27730,"vw":22.145032},{"c":22.17,"h":22.19,"l":22.13,"n":574,"o":22.135,"t":"2026-10-12T16:15:00Z","v":35272,"vw":22.170362},{"c":22.175,"h":22.195,"l":22.155,"n":569,"o":22.17,"t":"2026-10-12T16:30:00Z","v":31524,"vw":22.176911},{"c":22.2,"h":22.21,"l":22.17,"n":818,"o":22.17,"t":"2026-10-12T16:45:00Z","v":44132,"vw":22.1899},{"c":22.24,"h":22.245,"l":22.19,"n":677,"o":22.21,"t":"2026-10-12T17:00:00Z","v":38047,"vw":22.210771},{"c":22.205,"h":22.25,"l":22.185,"n":817,"o":22.24,"t":"2026-10-12T17:15:00Z","v":51698,"vw":22.223979},{"c":22.2,"h":22.23,"l":22.18,"n":707,"o":22.205,"t":"2026-10-12T17:30:00Z","v":33593,"vw":22.205031},{"c":22.205,"h":22.215,"l":22.165,"n":663,"o":22.205,"t":"2026-10-12T17:45:00Z","v":36032,"vw":22.194864},{"c":22.1701,"h":22.2277,"l":22.1701,"n":652,"o":22.205,"t":"2026-10-12T18:00:00Z","v":32444,"vw":22.199785},{"c":22.145,"h":22.21,"l":22.145,"n":1810,"o":22.17,"t":"2026-10-12T18:15:00Z","v":142189,"vw":22.170018},{"c":22.155,"h":22.175,"l":22.125,"n":897,"o":22.14,"t":"2026-10-12T18:30:00Z","v":45620,"vw":22.155828},{"c":22.115,"h":22.15,"l":22.115,"n":1195,"o":22.15,"t":"2026-10-12T18:45:00Z","v":80913,"vw":22.133321},{"c":22.09,"h":22.12,"l":22.08,"n":940,"o":22.11,"t":"2026-10-12T19:00:00Z","v":47232,"vw":22.103886},{"c":22.085,"h":22.11,"l":22.025,"n":1120,"o":22.095,"t":"2026-10-12T19:15:00Z","v":65340,"vw":22.072636},{"c":22.105,"h":22.13,"l":22.06,"n":2043,"o":22.085,"t":"2026-10-12T19:30:00Z","v":137186,"vw":22.09176},{"c":22.09,"h":22.2,"l":22.085,"n":5782,"o":22.105,"t":"2026-10-12T19:45:00Z","v":549755,"vw":22.125436},{"c":22.1,"h":22.1,"l":22.1,"n":63,"o":22.1,"t":"2026-10-12T20:00:00Z","v":481248,"vw":22.1},{"c":22.08,"h":22.08,"l":22.07,"n":3,"o":22.07,"t":"2026-10-12T21:15:00Z","v":241,"vw":22.075},{"c":22.5,"h":22.6,"l":22.25,"n":31,"o":22.25,"t":"2026-10-13T09:30:00Z","v":5380,"vw":22.497733},{"c":22.94,"h":23.51,"l":22.7,"n":86,"o":22.7,"t":"2026-10-13T09:45:00Z","v":10946,"vw":23.054209},{"c":23,"h":23.6,"l":23,"n":40,"o":23.48,"t":"2026-10-13T10:00:00Z","v":4691,"vw":23.414679},{"c":23,"h":23,"l":23,"n":17,"o":23,"t":"2026-10-13T10:15:00Z","v":2562,"vw":23},{"c":23,"h":23,"l":23,"n":12,"o":23,"t":"2026-10-13T10:30:00Z","v":1040,"vw":23},{"c":23,"h":23,"l":23,"n":13,"o":23,"t":"2026-10-13T10:45:00Z","v":2605,"vw":23},{"c":22.63,"h":23.0914,"l":22.62,"n":40,"o":23.01,"t":"2026-10-13T11:00:00Z","v":6396,"vw":22.973548},{"c":22.58,"h":22.69,"l":22.58,"n":7,"o":22.61,"t":"2026-10-13T11:30:00Z","v":743,"vw":22.655881},{"c":22.6,"h":22.64,"l":22.6,"n":27,"o":22.62,"t":"2026-10-13T11:45:00Z","v":3258,"vw":22.62801},{"c":22.3,"h":22.6,"l":22.235,"n":1028,"o":22.34,"t":"2026-10-13T13:30:00Z","v":196288,"vw":22.409547},{"c":22.1115,"h":22.37,"l":22.08,"n":1191,"o":22.3,"t":"2026-10-13T13:45:00Z","v":124591,"vw":22.282987},{"c":22,"h":22.095,"l":21.92,"n":660,"o":22.095,"t":"2026-10-13T14:00:00Z","v":39715,"vw":22.012829},{"c":22.055,"h":22.055,"l":21.98,"n":601,"o":22,"t":"2026-10-13T14:15:00Z","v":35696,"vw":22.012315},{"c":22.07,"h":22.1,"l":22.015,"n":803,"o":22.06,"t":"2026-10-13T14:30:00Z","v":31303,"vw":22.064111},{"c":22.04,"h":22.055,"l":21.97,"n":663,"o":22.05,"t":"2026-10-13T14:45:00Z","v":24055,"vw":22.014216},{"c":22.12,"h":22.15,"l":22.03,"n":1058,"o":22.04,"t":"2026-10-13T15:00:00Z","v":40653,"vw":22.107924},{"c":22.055,"h":22.14,"l":22.055,"n":1660,"o":22.11,"t":"2026-10-13T15:15:00Z","v":124139,"vw":22.10189},{"c":21.96,"h":22.065,"l":21.95,"n":1130,"o":22.065,"t":"2026-10-13T15:30:00Z","v":49457,"vw":22.013561},{"c":21.905,"h":21.975,"l":21.9,"n":775,"o":21.97,"t":"2026-10-13T15:45:00Z","v":38594,"vw":21.940768},{"c":21.975,"h":21.975,"l":21.9,"n":753,"o":21.9,"t":"2026-10-13T16:00:00Z","v":33405,"vw":21.944138},{"c":21.995,"h":22.02,"l":21.965,"n":905,"o":21.975,"t":"2026-10-13T16:15:00Z","v":36021,"vw":21.992868},{"c":22.06,"h":22.065,"l":21.99,"n":898,"o":21.995,"t":"2026-10-13T16:30:00Z","v":77003,"vw":22.036618},{"c":22.035,"h":22.08,"l":22.01,"n":1145,"o":22.065,"t":"2026-10-13T16:45:00Z","v":67880,"vw":22.042412},{"c":22.02,"h":22.08,"l":22,"n":1095,"o":22.03,"t":"2026-10-13T17:00:00Z","v":54474,"vw":22.044936},{"c":22.01,"h":22.035,"l":21.98,"n":1040,"o":22.015,"t":"2026-10-13T17:15:00Z","v":67419,"vw":22.000393},{"c":22.03,"h":22.065,"l":22,"n":739,"o":22.015,"t":"2026-10-13T17:30:00Z","v":57430,"vw":22.036604},{"c":22.035,"h":22.045,"l":22.01,"n":790,"o":22.02,"t":"2026-10-13T17:45:00Z","v":36438,"vw":22.028922},{"c":22.1,"h":22.13,"l":22.03,"n":1357,"o":22.03,"t":"2026-10-13T18:00:00Z","v":118797,"vw":22.065808},{"c":22.16,"h":22.165,"l":22.08,"n":1000,"o":22.105,"t":"2026-10-13T18:15:00Z","v":69247,"vw":22.113711},{"c":22.18,"h":22.235,"l":22.15,"n":910,"o":22.165,"t":"2026-10-13T18:30:00Z","v":70657,"vw":22.177435},{"c":22.19,"h":22.235,"l":22.15,"n":1718,"o":22.19,"t":"2026-10-13T18:45:00Z","v":123126,"vw":22.181778},{"c":22.175,"h":22.205,"l":22.1502,"n":1641,"o":22.2,"t":"2026-10-13T19:00:00Z","v":123055,"vw":22.188386},{"c":22.125,"h":22.18,"l":22.12,"n":1322,"o":22.18,"t":"2026-10-13T19:15:00Z","v":70754,"vw":22.141465},{"c":22.11,"h":22.16,"l":22.105,"n":1322,"o":22.125,"t":"2026-10-13T19:30:00Z","v":78591,"vw":22.138717},{"c":22.175,"h":22.229,"l":22.11,"n":8273,"o":22.115,"t":"2026-10-13T19:45:00Z","v":767153,"vw":22.16155},{"c":22.18,"h":22.18,"l":22.18,"n":38,"o":22.18,"t":"2026-10-13T20:00:00Z","v":330387,"vw":22.18},{"c":22.14,"h":22.14,"l":22.14,"n":4,"o":22.14,"t":"2026-10-14T12:30:00Z","v":128,"vw":22.14},{"c":22.11,"h":22.11,"l":22.11,"n":3,"o":22.11,"t":"2026-10-14T12:45:00Z","v":536,"vw":22.11},{"c":21.896,"h":22.13,"l":21.88,"n":450,"o":21.99,"t":"2026-10-14T13:30:00Z","v":55177,"vw":21.998361},{"c":21.83,"h":21.93,"l":21.815,"n":748,"o":21.87,"t":"2026-10-14T13:45:00Z","v":52555,"vw":21.870643},{"c":21.73,"h":21.84,"l":21.7,"n":939,"o":21.82,"t":"2026-10-14T14:00:00Z","v":45437,"vw":21.772684},{"c":21.77,"h":21.78,"l":21.715,"n":889,"o":21.735,"t":"2026-10-14T14:15:00Z","v":49127,"vw":21.738618},{"c":21.83,"h":21.84,"l":21.73,"n":796,"o":21.775,"t":"2026-10-14T14:30:00Z","v":43705,"vw":21.784876},{"c":21.81,"h":21.84,"l":21.74,"n":963,"o":21.82,"t":"2026-10-14T14:45:00Z","v":60929,"vw":21.800485},{"c":21.78,"h":21.825,"l":21.78,"n":1067,"o":21.815,"t":"2026-10-14T15:00:00Z","v":73257,"vw":21.804197},{"c":21.87,"h":21.89,"l":21.785,"n":1078,"o":21.785,"t":"2026-10-14T15:15:00Z","v":70675,"vw":21.841837},{"c":21.855,"h":21.9,"l":21.84,"n":731,"o":21.87,"t":"2026-10-14T15:30:00Z","v":47991,"vw":21.864947},{"c":21.825,"h":21.88,"l":21.815,"n":1008,"o":21.855,"t":"2026-10-14T15:45:00Z","v":68629,"vw":21.838471},{"c":21.8311,"h":21.875,"l":21.82,"n":808,"o":21.83,"t":"2026-10-14T16:00:00Z","v":53154,"vw":21.855395},{"c":21.825,"h":21.835,"l":21.8,"n":737,"o":21.83,"t":"2026-10-14T16:15:00Z","v":33487,"vw":21.817722},{"c":21.855,"h":21.865,"l":21.8,"n":667,"o":21.82,"t":"2026-10-14T16:30:00Z","v":40580,"vw":21.834914},{"c":21.895,"h":21.895,"l":21.79,"n":975,"o":21.855,"t":"2026-10-14T16:45:00Z","v":70891,"vw":21.825262},{"c":21.92,"h":21.925,"l":21.885,"n":917,"o":21.895,"t":"2026-10-14T17:00:00Z","v":77238,"vw":21.89912},{"c":21.835,"h":21.92,"l":21.83,"n":936,"o":21.92,"t":"2026-10-14T17:15:00Z","v":55517,"vw":21.87496},{"c":21.845,"h":21.86,"l":21.83,"n":762,"o":21.835,"t":"2026-10-14T17:30:00Z","v":40722,"vw":21.848755},{"c":21.795,"h":21.845,"l":21.79,"n":785,"o":21.845,"t":"2026-10-14T17:45:00Z","v":36358,"vw":21.809945},{"c":21.785,"h":21.795,"l":21.75,"n":819,"o":21.79,"t":"2026-10-14T18:00:00Z","v":38136,"vw":21.777517},{"c":21.91,"h":21.91,"l":21.785,"n":884,"o":21.79,"t":"2026-10-14T18:15:00Z","v":63916,"vw":21.831683},{"c":21.785,"h":21.9,"l":21.78,"n":898,"o":21.9,"t":"2026-10-14T18:30:00Z","v":62958,"vw":21.837884},{"c":21.83,"h":21.835,"l":21.77,"n":1145,"o":21.785,"t":"2026-10-14T18:45:00Z","v":104975,"vw":21.808231},{"c":21.85,"h":21.885,"l":21.82,"n":1257,"o":21.825,"t":"2026-10-14T19:00:00Z","v":81251,"vw":21.859547},{"c":21.825,"h":21.87,"l":21.82,"n":1092,"o":21.85,"t":"2026-10-14T19:15:00Z","v":86140,"vw":21.848109},{"c":21.835,"h":21.85,"l":21.78,"n":3327,"o":21.825,"t":"2026-10-14T19:30:00Z","v":244868,"vw":21.809904},{"c":21.81,"h":21.85,"l":21.755,"n":7806,"o":21.835,"t":"2026-10-14T19:45:00Z","v":709461,"vw":21.808185},{"c":21.89,"h":21.9,"l":21.82,"n":44,"o":21.82,"t":"2026-10-14T20:00:00Z","v":509900,"vw":21.820193},{"c":21.89,"h":21.9,"l":21.89,"n":3,"o":21.9,"t":"2026-10-14T20:30:00Z","v":310,"vw":21.895016},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-15T11:45:00Z","v":100,"vw":21.87},{"c":22.22,"h":22.49,"l":22.13,"n":561,"o":22.13,"t":"2026-10-15T13:30:00Z","v":92453,"vw":22.300951},{"c":22.42,"h":22.49,"l":22.175,"n":1295,"o":22.22,"t":"2026-10-15T13:45:00Z","v":85066,"vw":22.372046},{"c":22.56,"h":22.56,"l":22.36,"n":1059,"o":22.4,"t":"2026-10-15T14:00:00Z","v":91173,"vw":22.48625},{"c":22.6,"h":22.615,"l":22.48,"n":806,"o":22.56,"t":"2026-10-15T14:15:00Z","v":42067,"vw":22.54623},{"c":22.68,"h":22.82,"l":22.63,"n":1721,"o":22.63,"t":"2026-10-15T14:30:00Z","v":190595,"vw":22.753727},{"c":22.62,"h":22.675,"l":22.545,"n":1275,"o":22.675,"t":"2026-10-15T14:45:00Z","v":128269,"vw":22.60372},{"c":22.735,"h":22.775,"l":22.62,"n":1295,"o":22.62,"t":"2026-10-15T15:00:00Z","v":102778,"vw":22.695225},{"c":22.805,"h":22.82,"l":22.705,"n":1265,"o":22.735,"t":"2026-10-15T15:15:00Z","v":86576,"vw":22.765718},{"c":22.675,"h":22.8,"l":22.675,"n":940,"o":22.8,"t":"2026-10-15T15:30:00Z","v":54004,"vw":22.741273},{"c":22.655,"h":22.695,"l":22.61,"n":986,"o":22.68,"t":"2026-10-15T15:45:00Z","v":75719,"vw":22.66682},{"c":22.61,"h":22.68,"l":22.595,"n":1002,"o":22.655,"t":"2026-10-15T16:00:00Z","v":85681,"vw":22.631702},{"c":22.6851,"h":22.7,"l":22.6,"n":2071,"o":22.62,"t":"2026-10-15T16:15:00Z","v":155681,"vw":22.641149},{"c":22.585,"h":22.685,"l":22.58,"n":1056,"o":22.685,"t":"2026-10-15T16:30:00Z","v":94214,"vw":22.626863},{"c":22.555,"h":22.605,"l":22.5,"n":1610,"o":22.585,"t":"2026-10-15T16:45:00Z","v":116750,"vw":22.556964},{"c":22.53,"h":22.585,"l":22.51,"n":1272,"o":22.57,"t":"2026-10-15T17:00:00Z","v":126378,"vw":22.536314},{"c":22.56,"h":22.57,"l":22.515,"n":1849,"o":22.53,"t":"2026-10-15T17:15:00Z","v":171986,"vw":22.547423},{"c":22.615,"h":22.63,"l":22.555,"n":1296,"o":22.555,"t":"2026-10-15T17:30:00Z","v":83312,"vw":22.608059},{"c":22.66,"h":22.67,"l":22.61,"n":998,"o":22.61,"t":"2026-10-15T17:45:00Z","v":45520,"vw":22.635543},{"c":22.645,"h":22.7,"l":22.645,"n":1198,"o":22.66,"t":"2026-10-15T18:00:00Z","v":78073,"vw":22.677809},{"c":22.64,"h":22.705,"l":22.64,"n":1035,"o":22.645,"t":"2026-10-15T18:15:00Z","v":73861,"vw":22.668929},{"c":22.59,"h":22.655,"l":22.575,"n":1114,"o":22.645,"t":"2026-10-15T18:30:00Z","v":73179,"vw":22.60912},{"c":22.625,"h":22.63,"l":22.585,"n":965,"o":22.595,"t":"2026-10-15T18:45:00Z","v":50619,"vw":22.606703},{"c":22.565,"h":22.63,"l":22.56,"n":1152,"o":22.625,"t":"2026-10-15T19:00:00Z","v":79023,"vw":22.603421},{"c":22.52,"h":22.565,"l":22.5,"n":1463,"o":22.565,"t":"2026-10-15T19:15:00Z","v":101442,"vw":22.5276},{"c":22.505,"h":22.535,"l":22.495,"n":2281,"o":22.529,"t":"2026-10-15T19:30:00Z","v":184148,"vw":22.514231},{"c":22.365,"h":22.51,"l":22.335,"n":8389,"o":22.5,"t":"2026-10-15T19:45:00Z","v":827032,"vw":22.38191},{"c":22.41,"h":22.44,"l":22.36,"n":61,"o":22.36,"t":"2026-10-15T20:00:00Z","v":473761,"vw":22.360329},{"c":22.38,"h":22.38,"l":22.38,"n":5,"o":22.38,"t":"2026-10-15T23:45:00Z","v":202,"vw":22.38},{"c":22.61,"h":22.61,"l":22.61,"n":25,"o":22.61,"t":"2026-10-16T13:15:00Z","v":1949,"vw":22.61},{"c":22.596,"h":22.6301,"l":22.33,"n":1107,"o":22.56,"t":"2026-10-16T13:30:00Z","v":124625,"vw":22.520841},{"c":22.71,"h":22.75,"l":22.58,"n":865,"o":22.58,"t":"2026-10-16T13:45:00Z","v":86644,"vw":22.655894},{"c":22.44,"h":22.7,"l":22.44,"n":869,"o":22.7,"t":"2026-10-16T14:00:00Z","v":69306,"vw":22.543561},{"c":22.49,"h":22.51,"l":22.375,"n":913,"o":22.45,"t":"2026-10-16T14:15:00Z","v":70814,"vw":22.446568},{"c":22.43,"h":22.555,"l":22.43,"n":1235,"o":22.48,"t":"2026-10-16T14:30:00Z","v":101416,"vw":22.503982},{"c":22.615,"h":22.625,"l":22.43,"n":965,"o":22.43,"t":"2026-10-16T14:45:00Z","v":62336,"vw":22.554419},{"c":22.585,"h":22.635,"l":22.545,"n":1072,"o":22.61,"t":"2026-10-16T15:00:00Z","v":77407,"vw":22.591946},{"c":22.58,"h":22.61,"l":22.515,"n":1223,"o":22.585,"t":"2026-10-16T15:15:00Z","v":104329,"vw":22.573524},{"c":22.43,"h":22.595,"l":22.42,"n":1024,"o":22.58,"t":"2026-10-16T15:30:00Z","v":129627,"vw":22.523448},{"c":22.4649,"h":22.5,"l":22.415,"n":870,"o":22.425,"t":"2026-10-16T15:45:00Z","v":61975,"vw":22.452993},{"c":22.43,"h":22.47,"l":22.3892,"n":1032,"o":22.46,"t":"2026-10-16T16:00:00Z","v":102554,"vw":22.427525},{"c":22.335,"h":22.445,"l":22.335,"n":1228,"o":22.435,"t":"2026-10-16T16:15:00Z","v":74483,"vw":22.400494},{"c":22.385,"h":22.4,"l":22.29,"n":1425,"o":22.33,"t":"2026-10-16T16:30:00Z","v":127467,"vw":22.330051},{"c":22.345,"h":22.385,"l":22.32,"n":1219,"o":22.385,"t":"2026-10-16T16:45:00Z","v":91074,"vw":22.345937},{"c":22.355,"h":22.37,"l":22.285,"n":1260,"o":22.35,"t":"2026-10-16T17:00:00Z","v":103203,"vw":22.3191},{"c":22.355,"h":22.375,"l":22.31,"n":947,"o":22.355,"t":"2026-10-16T17:15:00Z","v":64371,"vw":22.349997},{"c":22.395,"h":22.42,"l":22.32,"n":1040,"o":22.355,"t":"2026-10-16T17:30:00Z","v":107091,"vw":22.355376},{"c":22.355,"h":22.41,"l":22.33,"n":935,"o":22.395,"t":"2026-10-16T17:45:00Z","v":69776,"vw":22.371391},{"c":22.345,"h":22.365,"l":22.325,"n":1770,"o":22.355,"t":"2026-10-16T18:00:00Z","v":357694,"vw":22.343671},{"c":22.315,"h":22.365,"l":22.3,"n":952,"o":22.35,"t":"2026-10-16T18:15:00Z","v":58330,"vw":22.320873},{"c":22.375,"h":22.375,"l":22.2804,"n":1305,"o":22.315,"t":"2026-10-16T18:30:00Z","v":88055,"vw":22.330979},{"c":22.26,"h":22.38,"l":22.25,"n":1273,"o":22.375,"t":"2026-10-16T18:45:00Z","v":102505,"vw":22.290098},{"c":22.295,"h":22.335,"l":22.25,"n":1121,"o":22.26,"t":"2026-10-16T19:00:00Z","v":100787,"vw":22.296753},{"c":22.255,"h":22.3,"l":22.235,"n":1051,"o":22.3,"t":"2026-10-16T19:15:00Z","v":79721,"vw":22.27775},{"c":22.265,"h":22.335,"l":22.255,"n":1368,"o":22.26,"t":"2026-10-16T19:30:00Z","v":112558,"vw":22.27813},{"c":22.24,"h":22.32,"l":22.2,"n":10176,"o":22.27,"t":"2026-10-16T19:45:00Z","v":1101067,"vw":22.248265},{"c":22.23,"h":22.23,"l":22.23,"n":26,"o":22.23,"t":"2026-10-16T20:00:00Z","v":507143,"vw":22.23},{"c":21.9,"h":22.25,"l":21.9,"n":764,"o":22.25,"t":"2026-10-19T13:30:00Z","v":54725,"vw":22.103998},{"c":21.785,"h":21.94,"l":21.75,"n":765,"o":21.89,"t":"2026-10-19T13:45:00Z","v":45267,"vw":21.844802},{"c":21.8,"h":21.84,"l":21.74,"n":754,"o":21.77,"t":"2026-10-19T14:00:00Z","v":70683,"vw":21.786069},{"c":21.83,"h":22,"l":21.78,"n":1782,"o":21.795,"t":"2026-10-19T14:15:00Z","v":109601,"vw":21.892292},{"c":21.785,"h":21.85,"l":21.77,"n":696,"o":21.82,"t":"2026-10-19T14:30:00Z","v":47352,"vw":21.810944},{"c":21.78,"h":21.78,"l":21.73,"n":950,"o":21.78,"t":"2026-10-19T14:45:00Z","v":52987,"vw":21.756888},{"c":21.825,"h":21.84,"l":21.74,"n":946,"o":21.77,"t":"2026-10-19T15:00:00Z","v":75110,"vw":21.794422},{"c":21.795,"h":21.83,"l":21.77,"n":1069,"o":21.83,"t":"2026-10-19T15:15:00Z","v":65019,"vw":21.796186},{"c":21.695,"h":21.8,"l":21.695,"n":891,"o":21.79,"t":"2026-10-19T15:30:00Z","v":45114,"vw":21.750146},{"c":21.695,"h":21.715,"l":21.63,"n":935,"o":21.695,"t":"2026-10-19T15:45:00Z","v":55045,"vw":21.679187},{"c":21.565,"h":21.69,"l":21.53,"n":1424,"o":21.68,"t":"2026-10-19T16:00:00Z","v":144307,"vw":21.562403},{"c":21.495,"h":21.57,"l":21.47,"n":1113,"o":21.54,"t":"2026-10-19T16:15:00Z","v":60646,"vw":21.523662},{"c":21.505,"h":21.52,"l":21.47,"n":1020,"o":21.495,"t":"2026-10-19T16:30:00Z","v":59088,"vw":21.497149},{"c":21.55,"h":21.57,"l":21.5,"n":854,"o":21.5,"t":"2026-10-19T16:45:00Z","v":52510,"vw":21.540579},{"c":21.535,"h":21.56,"l":21.47,"n":1229,"o":21.53,"t":"2026-10-19T17:00:00Z","v":134219,"vw":21.497864},{"c":21.54,"h":21.595,"l":21.525,"n":986,"o":21.53,"t":"2026-10-19T17:15:00Z","v":85446,"vw":21.552273},{"c":21.52,"h":21.555,"l":21.49,"n":1409,"o":21.53,"t":"2026-10-19T17:30:00Z","v":121654,"vw":21.529879},{"c":21.49,"h":21.52,"l":21.49,"n":1107,"o":21.52,"t":"2026-10-19T17:45:00Z","v":64281,"vw":21.506201},{"c":21.475,"h":21.51,"l":21.46,"n":1157,"o":21.49,"t":"2026-10-19T18:00:00Z","v":61222,"vw":21.484299},{"c":21.455,"h":21.48,"l":21.42,"n":1463,"o":21.47,"t":"2026-10-19T18:15:00Z","v":95202,"vw":21.451601},{"c":21.415,"h":21.46,"l":21.415,"n":1147,"o":21.45,"t":"2026-10-19T18:30:00Z","v":73154,"vw":21.439516},{"c":21.405,"h":21.445,"l":21.33,"n":1480,"o":21.415,"t":"2026-10-19T18:45:00Z","v":172059,"vw":21.395802},{"c":21.435,"h":21.45,"l":21.405,"n":1511,"o":21.405,"t":"2026-10-19T19:00:00Z","v":129509,"vw":21.427587},{"c":21.525,"h":21.54,"l":21.395,"n":1802,"o":21.435,"t":"2026-10-19T19:15:00Z","v":197078,"vw":21.471628},{"c":21.545,"h":21.55,"l":21.46,"n":1766,"o":21.52,"t":"2026-10-19T19:30:00Z","v":186693,"vw":21.49043},{"c":21.49,"h":21.57,"l":21.485,"n":6573,"o":21.545,"t":"2026-10-19T19:45:00Z","v":787647,"vw":21.516243},{"c":21.52,"h":21.52,"l":21.52,"n":57,"o":21.52,"t":"2026-10-19T20:00:00Z","v":934173,"vw":21.52},{"c":21.64,"h":21.74,"l":21.495,"n":652,"o":21.53,"t":"2026-10-20T13:30:00Z","v":78599,"vw":21.574997},{"c":21.63,"h":21.73,"l":21.58,"n":1074,"o":21.66,"t":"2026-10-20T13:45:00Z","v":91710,"vw":21.678503},{"c":21.52,"h":21.665,"l":21.51,"n":1156,"o":21.63,"t":"2026-10-20T14:00:00Z","v":86657,"vw":21.540953},{"c":21.81,"h":21.81,"l":21.52,"n":1220,"o":21.53,"t":"2026-10-20T14:15:00Z","v":73218,"vw":21.685762},{"c":21.81,"h":21.86,"l":21.74,"n":1055,"o":21.83,"t":"2026-10-20T14:30:00Z","v":44425,"vw":21.800428},{"c":21.915,"h":21.93,"l":21.805,"n":1380,"o":21.81,"t":"2026-10-20T14:45:00Z","v":112163,"vw":21.861858},{"c":21.88,"h":21.99,"l":21.85,"n":1624,"o":21.91,"t":"2026-10-20T15:00:00Z","v":85589,"vw":21.919831},{"c":21.78,"h":21.91,"l":21.78,"n":1075,"o":21.89,"t":"2026-10-20T15:15:00Z","v":45827,"vw":21.861782},{"c":21.84,"h":21.855,"l":21.76,"n":1181,"o":21.77,"t":"2026-10-20T15:30:00Z","v":82445,"vw":21.802898},{"c":21.745,"h":21.85,"l":21.745,"n":803,"o":21.84,"t":"2026-10-20T15:45:00Z","v":64121,"vw":21.792193},{"c":21.69,"h":21.745,"l":21.65,"n":867,"o":21.745,"t":"2026-10-20T16:00:00Z","v":46570,"vw":21.69103},{"c":21.74,"h":21.75,"l":21.68,"n":852,"o":21.69,"t":"2026-10-20T16:15:00Z","v":55699,"vw":21.70479},{"c":21.805,"h":21.815,"l":21.75,"n":845,"o":21.75,"t":"2026-10-20T16:30:00Z","v":67142,"vw":21.795292},{"c":21.65,"h":21.82,"l":21.65,"n":1437,"o":21.8,"t":"2026-10-20T16:45:00Z","v":127560,"vw":21.747792},{"c":21.675,"h":21.7242,"l":21.66,"n":940,"o":21.66,"t":"2026-10-20T17:00:00Z","v":57082,"vw":21.676398},{"c":21.66,"h":21.68,"l":21.625,"n":1067,"o":21.675,"t":"2026-10-20T17:15:00Z","v":53890,"vw":21.658337},{"c":21.675,"h":21.68,"l":21.61,"n":825,"o":21.65,"t":"2026-10-20T17:30:00Z","v":51033,"vw":21.647934},{"c":21.74,"h":21.755,"l":21.675,"n":888,"o":21.675,"t":"2026-10-20T17:45:00Z","v":45186,"vw":21.733564},{"c":21.7417,"h":21.765,"l":21.71,"n":926,"o":21.74,"t":"2026-10-20T18:00:00Z","v":76637,"vw":21.744432},{"c":21.65,"h":21.755,"l":21.64,"n":793,"o":21.74,"t":"2026-10-20T18:15:00Z","v":44774,"vw":21.7111},{"c":21.67,"h":21.74,"l":21.61,"n":1571,"o":21.64,"t":"2026-10-20T18:30:00Z","v":126954,"vw":21.682813},{"c":21.62,"h":21.68,"l":21.61,"n":1155,"o":21.66,"t":"2026-10-20T18:45:00Z","v":100969,"vw":21.650295},{"c":21.56,"h":21.65,"l":21.54,"n":1057,"o":21.61,"t":"2026-10-20T19:00:00Z","v":95494,"vw":21.610443},{"c":21.53,"h":21.565,"l":21.52,"n":1225,"o":21.55,"t":"2026-10-20T19:15:00Z","v":99301,"vw":21.539617},{"c":21.515,"h":21.58,"l":21.49,"n":2211,"o":21.53,"t":"2026-10-20T19:30:00Z","v":253866,"vw":21.516779},{"c":21.52,"h":21.545,"l":21.42,"n":6780,"o":21.5112,"t":"2026-10-20T19:45:00Z","v":590704,"vw":21.506913},{"c":21.66,"h":21.71,"l":21.53,"n":53,"o":21.53,"t":"2026-10-20T20:00:00Z","v":581552,"vw":21.530406},{"c":21.42,"h":21.47,"l":21.34,"n":28,"o":21.34,"t":"2026-10-21T13:15:00Z","v":2254,"vw":21.352202},{"c":21.43,"h":21.58,"l":21.32,"n":348,"o":21.45,"t":"2026-10-21T13:30:00Z","v":41619,"vw":21.440589},{"c":21.48,"h":21.5504,"l":21.44,"n":639,"o":21.45,"t":"2026-10-21T13:45:00Z","v":38069,"vw":21.501613},{"c":21.525,"h":21.56,"l":21.42,"n":766,"o":21.48,"t":"2026-10-21T14:00:00Z","v":78039,"vw":21.502703},{"c":21.57,"h":21.62,"l":21.46,"n":924,"o":21.51,"t":"2026-10-21T14:15:00Z","v":72890,"vw":21.537559},{"c":21.68,"h":21.715,"l":21.57,"n":1929,"o":21.57,"t":"2026-10-21T14:30:00Z","v":167148,"vw":21.650902},{"c":21.615,"h":21.73,"l":21.61,"n":1010,"o":21.67,"t":"2026-10-21T14:45:00Z","v":91694,"vw":21.669749},{"c":21.53,"h":21.625,"l":21.53,"n":993,"o":21.61,"t":"2026-10-21T15:00:00Z","v":68316,"vw":21.592573},{"c":21.6,"h":21.605,"l":21.52,"n":810,"o":21.52,"t":"2026-10-21T15:15:00Z","v":48996,"vw":21.547341},{"c":21.595,"h":21.605,"l":21.55,"n":810,"o":21.59,"t":"2026-10-21T15:30:00Z","v":57484,"vw":21.581869},{"c":21.605,"h":21.605,"l":21.56,"n":624,"o":21.595,"t":"2026-10-21T15:45:00Z","v":45978,"vw":21.593181},{"c":21.615,"h":21.62,"l":21.55,"n":1034,"o":21.6,"t":"2026-10-21T16:00:00Z","v":91200,"vw":21.599425},{"c":21.74,"h":21.74,"l":21.61,"n":1453,"o":21.615,"t":"2026-10-21T16:15:00Z","v":118170,"vw":21.667046},{"c":21.79,"h":21.81,"l":21.69,"n":1894,"o":21.74,"t":"2026-10-21T16:30:00Z","v":192870,"vw":21.730722},{"c":21.575,"h":21.78,"l":21.57,"n":1495,"o":21.78,"t":"2026-10-21T16:45:00Z","v":137859,"vw":21.690404},{"c":21.555,"h":21.575,"l":21.53,"n":944,"o":21.57,"t":"2026-10-21T17:00:00Z","v":54921,"vw":21.554935},{"c":21.53,"h":21.57,"l":21.52,"n":1077,"o":21.55,"t":"2026-10-21T17:15:00Z","v":77242,"vw":21.552277},{"c":21.545,"h":21.55,"l":21.49,"n":1078,"o":21.525,"t":"2026-10-21T17:30:00Z","v":72640,"vw":21.51354},{"c":21.54,"h":21.56,"l":21.52,"n":1111,"o":21.54,"t":"2026-10-21T17:45:00Z","v":82018,"vw":21.537868},{"c":21.595,"h":21.61,"l":21.52,"n":1118,"o":21.54,"t":"2026-10-21T18:00:00Z","v":77975,"vw":21.54247},{"c":21.61,"h":21.63,"l":21.58,"n":1112,"o":21.59,"t":"2026-10-21T18:15:00Z","v":91542,"vw":21.604594},{"c":21.645,"h":21.675,"l":21.6,"n":1531,"o":21.6,"t":"2026-10-21T18:30:00Z","v":142470,"vw":21.649835},{"c":21.47,"h":21.655,"l":21.465,"n":1782,"o":21.64,"t":"2026-10-21T18:45:00Z","v":135687,"vw":21.567349},{"c":21.385,"h":21.465,"l":21.365,"n":1582,"o":21.46,"t":"2026-10-21T19:00:00Z","v":98367,"vw":21.413087},{"c":21.435,"h":21.47,"l":21.38,"n":2040,"o":21.385,"t":"2026-10-21T19:15:00Z","v":171626,"vw":21.429749},{"c":21.405,"h":21.45,"l":21.38,"n":1777,"o":21.44,"t":"2026-10-21T19:30:00Z","v":137115,"vw":21.413322},{"c":21.37,"h":21.41,"l":21.34,"n":6808,"o":21.405,"t":"2026-10-21T19:45:00Z","v":666685,"vw":21.378783},{"c":21.38,"h":21.41,"l":21.38,"n":42,"o":21.38,"t":"2026-10-21T20:00:00Z","v":473762,"vw":21.380149},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-21T21:45:00Z","v":101,"vw":21.42},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-22T11:00:00Z","v":202,"vw":21.38},{"c":21.425,"h":21.58,"l":21.3,"n":542,"o":21.37,"t":"2026-10-22T13:30:00Z","v":54259,"vw":21.41365},{"c":21.66,"h":21.695,"l":21.4,"n":1528,"o":21.4,"t":"2026-10-22T13:45:00Z","v":189284,"vw":21.589859},{"c":21.925,"h":21.945,"l":21.66,"n":1299,"o":21.66,"t":"2026-10-22T14:00:00Z","v":104127,"vw":21.785101},{"c":22.06,"h":22.1,"l":21.93,"n":1188,"o":21.93,"t":"2026-10-22T14:15:00Z","v":84083,"vw":22.038841},{"c":22.02,"h":22.11,"l":21.96,"n":1415,"o":22.06,"t":"2026-10-22T14:30:00Z","v":106349,"vw":22.027715},{"c":22.175,"h":22.18,"l":22.01,"n":1958,"o":22.02,"t":"2026-10-22T14:45:00Z","v":170245,"vw":22.095885},{"c":22.195,"h":22.2,"l":22.13,"n":1122,"o":22.185,"t":"2026-10-22T15:00:00Z","v":79116,"vw":22.157565},{"c":22.23,"h":22.305,"l":22.195,"n":2036,"o":22.195,"t":"2026-10-22T15:15:00Z","v":155724,"vw":22.253748},{"c":22.325,"h":22.335,"l":22.24,"n":1318,"o":22.24,"t":"2026-10-22T15:30:00Z","v":117911,"vw":22.279758},{"c":22.545,"h":22.6,"l":22.315,"n":1615,"o":22.32,"t":"2026-10-22T15:45:00Z","v":115991,"vw":22.48748},{"c":22.48,"h":22.58,"l":22.45,"n":1321,"o":22.55,"t":"2026-10-22T16:00:00Z","v":100735,"vw":22.519829},{"c":22.465,"h":22.525,"l":22.405,"n":1462,"o":22.48,"t":"2026-10-22T16:15:00Z","v":163238,"vw":22.472132},{"c":22.41,"h":22.525,"l":22.405,"n":1703,"o":22.465,"t":"2026-10-22T16:30:00Z","v":128112,"vw":22.464274},{"c":22.555,"h":22.57,"l":22.415,"n":1298,"o":22.42,"t":"2026-10-22T16:45:00Z","v":92168,"vw":22.504151},{"c":22.465,"h":22.58,"l":22.4545,"n":1746,"o":22.56,"t":"2026-10-22T17:00:00Z","v":130610,"vw":22.489537},{"c":22.4,"h":22.46,"l":22.36,"n":1333,"o":22.46,"t":"2026-10-22T17:15:00Z","v":110839,"vw":22.40945},{"c":22.4201,"h":22.44,"l":22.375,"n":1266,"o":22.4,"t":"2026-10-22T17:30:00Z","v":102983,"vw":22.406048},{"c":22.4,"h":22.43,"l":22.32,"n":1032,"o":22.41,"t":"2026-10-22T17:45:00Z","v":81151,"vw":22.37938},{"c":22.37,"h":22.43,"l":22.36,"n":1173,"o":22.39,"t":"2026-10-22T18:00:00Z","v":101801,"vw":22.379756},{"c":22.395,"h":22.41,"l":22.375,"n":1039,"o":22.375,"t":"2026-10-22T18:15:00Z","v":80676,"vw":22.389913},{"c":22.415,"h":22.42,"l":22.36,"n":1176,"o":22.39,"t":"2026-10-22T18:30:00Z","v":68184,"vw":22.396265},{"c":22.375,"h":22.48,"l":22.34,"n":1692,"o":22.415,"t":"2026-10-22T18:45:00Z","v":133809,"vw":22.41468},{"c":22.41,"h":22.46,"l":22.375,"n":1501,"o":22.375,"t":"2026-10-22T19:00:00Z","v":113666,"vw":22.418514},{"c":22.445,"h":22.46,"l":22.355,"n":1697,"o":22.41,"t":"2026-10-22T19:15:00Z","v":139671,"vw":22.417274},{"c":22.41,"h":22.459,"l":22.365,"n":2699,"o":22.44,"t":"2026-10-22T19:30:00Z","v":240647,"vw":22.414153},{"c":22.45,"h":22.54,"l":22.375,"n":8302,"o":22.42,"t":"2026-10-22T19:45:00Z","v":894473,"vw":22.468807},{"c":22.47,"h":22.47,"l":22.47,"n":49,"o":22.47,"t":"2026-10-22T20:00:00Z","v":813947,"vw":22.47},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-22T20:15:00Z","v":500,"vw":22.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26539418355514904,"strike":33.17323639258582,"iv":0.9820505448267632,"gamma":0.028525846951700087,"theta":-0.01916693834280615,"vega":0.010997456672242462,"rho":0.001517947099665705,"breakevenPct":49.61355962479179},{"delta":0.15,"premium":0.37845663265306123,"strike":29.752551020408163,"iv":0.8546444897959183,"gamma":0.04297071428571428,"theta":-0.021530561224489795,"vega":0.014445408163265306,"rho":0.0022852982612059447,"breakevenPct":34.81435191526275},{"delta":0.2,"premium":0.525140306122449,"strike":28.47704081632653,"iv":0.8223995918367347,"gamma":0.052613571428571426,"theta":-0.023749948979591838,"vega":0.016741326530612246,"rho":0.003042687403978675,"breakevenPct":29.76367392594621},{"delta":0.25,"premium":0.6718239795918368,"strike":27.2015306122449,"iv":0.790154693877551,"gamma":0.062256428571428574,"theta":-0.025969336734693878,"vega":0.019037244897959184,"rho":0.003800076546751404,"breakevenPct":24.71299593662968},{"delta":0.3,"premium":0.8185076530612245,"strike":25.926020408163264,"iv":0.7579097959183674,"gamma":0.07189928571428571,"theta":-0.028188724489795917,"vega":0.02133316326530612,"rho":0.004557465689524134,"breakevenPct":19.66231794731315},{"delta":0.35,"premium":0.9793650793650794,"strike":24.82462877624168,"iv":0.7315257040450589,"gamma":0.07976282642089093,"theta":-0.029884178187403992,"vega":0.023147311827956988,"rho":0.005306305002349751,"breakevenPct":15.45411121076849},{"delta":0.4,"premium":1.177777777777778,"strike":24.18458781362007,"iv":0.7206706093189964,"gamma":0.08291182795698925,"theta":-0.030191397849462367,"vega":0.02368494623655914,"rho":0.006032490386191416,"breakevenPct":13.47814582280916},{"delta":0.45,"premium":1.3761904761904764,"strike":23.544546850998465,"iv":0.709815514592934,"gamma":0.08606082949308756,"theta":-0.030498617511520738,"vega":0.02422258064516129,"rho":0.006758675770033079,"breakevenPct":11.502180434849834},{"delta":0.5,"premium":1.5746031746031748,"strike":22.904505888376857,"iv":0.6989604198668715,"gamma":0.08920983102918587,"theta":-0.03080583717357911,"vega":0.02476021505376344,"rho":0.0074848611538747434,"breakevenPct":9.526215046890506},{"delta":0.55,"premium":1.7300857013982862,"strike":22.396256202074877,"iv":0.6720940460081191,"gamma":0.08924961659900767,"theta":-0.029854668470906624,"vega":0.024211953089760936,"rho":0.008247886100185672,"breakevenPct":7.947838494287067},{"delta":0.6,"premium":1.8118403247631936,"strike":22.114343707713125,"iv":0.6177300405953992,"gamma":0.08394966170500677,"theta":-0.026742354533152907,"vega":0.02179878213802436,"rho":0.009074178990737288,"breakevenPct":7.052277550229608},{"delta":0.65,"premium":1.8935949481281011,"strike":21.832431213351377,"iv":0.5633660351826792,"gamma":0.07864970681100586,"theta":-0.023630040595399183,"vega":0.019385611186287774,"rho":0.009900471881288907,"breakevenPct":6.1567166061721466},{"delta":0.7,"premium":1.9753495714930085,"strike":21.550518718989625,"iv":0.5090020297699595,"gamma":0.07334975191700496,"theta":-0.020517726657645466,"vega":0.016972440234551196,"rho":0.010726764771840524,"breakevenPct":5.261155662114687},{"delta":0.75,"premium":2.0571041948579163,"strike":21.268606224627874,"iv":0.4546380243572395,"gamma":0.06804979702300407,"theta":-0.017405412719891745,"vega":0.014559269282814613,"rho":0.011553057662392143,"breakevenPct":4.365594718057226},{"delta":0.8,"premium":2.1388588182228236,"strike":20.986693730266126,"iv":0.4002740189445195,"gamma":0.06274984212900316,"theta":-0.014293098782138018,"vega":0.012146098331078029,"rho":0.012379350552943761,"breakevenPct":3.4700337739997646},{"delta":0.85,"premium":2.220613441587731,"strike":20.704781235904374,"iv":0.34591001353179973,"gamma":0.05744988723500226,"theta":-0.011180784844384305,"vega":0.009732927379341453,"rho":0.013205643443495379,"breakevenPct":2.574472829942306},{"delta":0.9,"premium":2.302368064952639,"strike":20.422868741542626,"iv":0.29154600811907977,"gamma":0.052149932341001355,"theta":-0.00806847090663058,"vega":0.007319756427604868,"rho":0.014031936334046997,"breakevenPct":1.6789118858848449}],"put":[{"delta":0.1,"premium":0.42965448415850716,"strike":15.41223196219539,"iv":1.2196385823426767,"gamma":0.023925486525641637,"theta":-0.023136322356811144,"vega":0.011025477698493717,"rho":-0.0021383518411032774,"breakevenPct":32.96385915867167},{"delta":0.15,"premium":0.475,"strike":17.132355352688414,"iv":1.0008182432294508,"gamma":0.04695007166587095,"theta":-0.021982389906966982,"vega":0.014263978417669812,"rho":-0.0030822629627884454,"breakevenPct":25.470445849268856},{"delta":0.2,"premium":0.47500000000000003,"strike":19.358787532278157,"iv":0.6664096692935417,"gamma":0.0735416309314991,"theta":-0.018502273519570258,"vega":0.017475175298360953,"rho":-0.0039917014519854814,"breakevenPct":15.508780616205136},{"delta":0.25,"premium":0.5811498322773015,"strike":20.331718225866567,"iv":0.5595646291464779,"gamma":0.0875291837495341,"theta":-0.017818449496831906,"vega":0.0192890048453224,"rho":-0.004976588538767645,"breakevenPct":11.630566471636406},{"delta":0.3,"premium":0.7302366753633991,"strike":20.79761461051062,"iv":0.5447677599701827,"gamma":0.09641848676854267,"theta":-0.0182657100260902,"vega":0.020537607156168466,"rho":-0.005991994159404467,"breakevenPct":10.213074115672388},{"delta":0.35,"premium":0.8793235184494967,"strike":21.26351099515468,"iv":0.5299708907938875,"gamma":0.10530778978755123,"theta":-0.018712970555348492,"vega":0.021786209467014536,"rho":-0.007007399780041289,"breakevenPct":8.79558175970837},{"delta":0.4,"premium":1.0284103615355944,"strike":21.729407379798733,"iv":0.5151740216175923,"gamma":0.11419709280655982,"theta":-0.019160231084606787,"vega":0.023034811777860605,"rho":-0.008022805400678111,"breakevenPct":7.378089403744351},{"delta":0.45,"premium":1.177497204621692,"strike":22.195303764442787,"iv":0.5003771524412971,"gamma":0.12308639582556838,"theta":-0.019607491613865078,"vega":0.024283414088706674,"rho":-0.009038211021314933,"breakevenPct":5.9605970477803325},{"delta":0.5,"premium":1.4695345188284517,"strike":22.726202928870293,"iv":0.5099001046025105,"gamma":0.12460214435146443,"theta":-0.020406694560669455,"vega":0.02488284518828452,"rho":-0.010157802423585724,"breakevenPct":4.891863937172972},{"delta":0.55,"premium":2.0317730125523012,"strike":23.379968619246863,"iv":0.5653917364016736,"gamma":0.1121805962343096,"theta":-0.021871129707112972,"vega":0.024255230125523015,"rho":-0.01147432302004327,"breakevenPct":4.482346278771543},{"delta":0.6,"premium":2.59401150627615,"strike":24.03373430962343,"iv":0.6208833682008368,"gamma":0.09975904811715483,"theta":-0.023335564853556482,"vega":0.02362761506276151,"rho":-0.012790843616500812,"breakevenPct":4.0728286203701165},{"delta":0.65,"premium":3.1562499999999996,"strike":24.6875,"iv":0.676375,"gamma":0.08733750000000001,"theta":-0.0248,"vega":0.023000000000000003,"rho":-0.014107364212958358,"breakevenPct":3.6633109619686883},{"delta":0.7,"premium":5.414102564102562,"strike":26.858974358974358,"iv":0.9533410256410254,"gamma":0.05976153846153849,"theta":-0.0336051282051282,"vega":0.021882051282051285,"rho":-0.016746057685955294,"breakevenPct":4.049790626971846},{"delta":0.75,"premium":7.167191283292979,"strike":28.7409200968523,"iv":1.0561297820823246,"gamma":0.04743559322033898,"theta":-0.03352106537530266,"vega":0.01986271186440678,"rho":-0.019003721401066386,"breakevenPct":3.473249156334138},{"delta":0.8,"premium":11.101361146489705,"strike":32.77321863748881,"iv":1.310126655939657,"gamma":0.033902549427654236,"theta":-0.03658928133984134,"vega":0.0176358849382215,"rho":-0.022985346089006087,"breakevenPct":3.0341946711449572},{"delta":0.85,"premium":15.105330520689922,"strike":36.995235225193795,"iv":1.4359427369654614,"gamma":0.025895864572857252,"theta":-0.03223692987159358,"vega":0.014633704477736877,"rho":-0.027029856023216916,"breakevenPct":2.0585919261571646},{"delta":0.9,"premium":18.259409233575138,"strike":40.39066221040776,"iv":1.4105926023233768,"gamma":0.019676614649866572,"theta":-0.022213726628372968,"vega":0.01097102055441755,"rho":-0.030401970548642257,"breakevenPct":0.9787338844178072}]},"raw":{"call":[{"delta":0.1,"premium":0.26539418355514904,"strike":33.17323639258582,"iv":0.9820505448267632,"gamma":0.028525846951700087,"theta":-0.01916693834280615,"vega":0.010997456672242462,"rho":0.001517947099665705,"breakevenPct":49.61355962479179},{"delta":0.15,"premium":0.37845663265306123,"strike":29.752551020408163,"iv":0.8546444897959183,"gamma":0.04297071428571428,"theta":-0.021530561224489795,"vega":0.014445408163265306,"rho":0.0022852982612059447,"breakevenPct":34.81435191526275},{"delta":0.2,"premium":0.525140306122449,"strike":28.47704081632653,"iv":0.8223995918367347,"gamma":0.052613571428571426,"theta":-0.023749948979591838,"vega":0.016741326530612246,"rho":0.003042687403978675,"breakevenPct":29.76367392594621},{"delta":0.25,"premium":0.6718239795918368,"strike":27.2015306122449,"iv":0.790154693877551,"gamma":0.062256428571428574,"theta":-0.025969336734693878,"vega":0.019037244897959184,"rho":0.003800076546751404,"breakevenPct":24.71299593662968},{"delta":0.3,"premium":0.8185076530612245,"strike":25.926020408163264,"iv":0.7579097959183674,"gamma":0.07189928571428571,"theta":-0.028188724489795917,"vega":0.02133316326530612,"rho":0.004557465689524134,"breakevenPct":19.66231794731315},{"delta":0.35,"premium":0.9793650793650794,"strike":24.82462877624168,"iv":0.7315257040450589,"gamma":0.07976282642089093,"theta":-0.029884178187403992,"vega":0.023147311827956988,"rho":0.005306305002349751,"breakevenPct":15.45411121076849},{"delta":0.4,"premium":1.177777777777778,"strike":24.18458781362007,"iv":0.7206706093189964,"gamma":0.08291182795698925,"theta":-0.030191397849462367,"vega":0.02368494623655914,"rho":0.006032490386191416,"breakevenPct":13.47814582280916},{"delta":0.45,"premium":1.3761904761904764,"strike":23.544546850998465,"iv":0.709815514592934,"gamma":0.08606082949308756,"theta":-0.030498617511520738,"vega":0.02422258064516129,"rho":0.006758675770033079,"breakevenPct":11.502180434849834},{"delta":0.5,"premium":1.5746031746031748,"strike":22.904505888376857,"iv":0.6989604198668715,"gamma":0.08920983102918587,"theta":-0.03080583717357911,"vega":0.02476021505376344,"rho":0.0074848611538747434,"breakevenPct":9.526215046890506},{"delta":0.55,"premium":1.7300857013982862,"strike":22.396256202074877,"iv":0.6720940460081191,"gamma":0.08924961659900767,"theta":-0.029854668470906624,"vega":0.024211953089760936,"rho":0.008247886100185672,"breakevenPct":7.947838494287067},{"delta":0.6,"premium":1.8118403247631936,"strike":22.114343707713125,"iv":0.6177300405953992,"gamma":0.08394966170500677,"theta":-0.026742354533152907,"vega":0.02179878213802436,"rho":0.009074178990737288,"breakevenPct":7.052277550229608},{"delta":0.65,"premium":1.8935949481281011,"strike":21.832431213351377,"iv":0.5633660351826792,"gamma":0.07864970681100586,"theta":-0.023630040595399183,"vega":0.019385611186287774,"rho":0.009900471881288907,"breakevenPct":6.1567166061721466},{"delta":0.7,"premium":1.9753495714930085,"strike":21.550518718989625,"iv":0.5090020297699595,"gamma":0.07334975191700496,"theta":-0.020517726657645466,"vega":0.016972440234551196,"rho":0.010726764771840524,"breakevenPct":5.261155662114687},{"delta":0.75,"premium":2.0571041948579163,"strike":21.268606224627874,"iv":0.4546380243572395,"gamma":0.06804979702300407,"theta":-0.017405412719891745,"vega":0.014559269282814613,"rho":0.011553057662392143,"breakevenPct":4.365594718057226},{"delta":0.8,"premium":2.1388588182228236,"strike":20.986693730266126,"iv":0.4002740189445195,"gamma":0.06274984212900316,"theta":-0.014293098782138018,"vega":0.012146098331078029,"rho":0.012379350552943761,"breakevenPct":3.4700337739997646},{"delta":0.85,"premium":2.220613441587731,"strike":20.704781235904374,"iv":0.34591001353179973,"gamma":0.05744988723500226,"theta":-0.011180784844384305,"vega":0.009732927379341453,"rho":0.013205643443495379,"breakevenPct":2.574472829942306},{"delta":0.9,"premium":2.302368064952639,"strike":20.422868741542626,"iv":0.29154600811907977,"gamma":0.052149932341001355,"theta":-0.00806847090663058,"vega":0.007319756427604868,"rho":0.014031936334046997,"breakevenPct":1.6789118858848449}],"put":[{"delta":0.1,"premium":0.42965448415850716,"strike":15.41223196219539,"iv":1.2196385823426767,"gamma":0.023925486525641637,"theta":-0.023136322356811144,"vega":0.011025477698493717,"rho":-0.0021383518411032774,"breakevenPct":32.96385915867167},{"delta":0.15,"premium":0.475,"strike":17.132355352688414,"iv":1.0008182432294508,"gamma":0.04695007166587095,"theta":-0.021982389906966982,"vega":0.014263978417669812,"rho":-0.0030822629627884454,"breakevenPct":25.470445849268856},{"delta":0.2,"premium":0.47500000000000003,"strike":19.358787532278157,"iv":0.6664096692935417,"gamma":0.0735416309314991,"theta":-0.018502273519570258,"vega":0.017475175298360953,"rho":-0.0039917014519854814,"breakevenPct":15.508780616205136},{"delta":0.25,"premium":0.5811498322773015,"strike":20.331718225866567,"iv":0.5595646291464779,"gamma":0.0875291837495341,"theta":-0.017818449496831906,"vega":0.0192890048453224,"rho":-0.004976588538767645,"breakevenPct":11.630566471636406},{"delta":0.3,"premium":0.7302366753633991,"strike":20.79761461051062,"iv":0.5447677599701827,"gamma":0.09641848676854267,"theta":-0.0182657100260902,"vega":0.020537607156168466,"rho":-0.005991994159404467,"breakevenPct":10.213074115672388},{"delta":0.35,"premium":0.8793235184494967,"strike":21.26351099515468,"iv":0.5299708907938875,"gamma":0.10530778978755123,"theta":-0.018712970555348492,"vega":0.021786209467014536,"rho":-0.007007399780041289,"breakevenPct":8.79558175970837},{"delta":0.4,"premium":1.0284103615355944,"strike":21.729407379798733,"iv":0.5151740216175923,"gamma":0.11419709280655982,"theta":-0.019160231084606787,"vega":0.023034811777860605,"rho":-0.008022805400678111,"breakevenPct":7.378089403744351},{"delta":0.45,"premium":1.177497204621692,"strike":22.195303764442787,"iv":0.5003771524412971,"gamma":0.12308639582556838,"theta":-0.019607491613865078,"vega":0.024283414088706674,"rho":-0.009038211021314933,"breakevenPct":5.9605970477803325},{"delta":0.5,"premium":1.4695345188284517,"strike":22.726202928870293,"iv":0.5099001046025105,"gamma":0.12460214435146443,"theta":-0.020406694560669455,"vega":0.02488284518828452,"rho":-0.010157802423585724,"breakevenPct":4.891863937172972},{"delta":0.55,"premium":2.0317730125523012,"strike":23.379968619246863,"iv":0.5653917364016736,"gamma":0.1121805962343096,"theta":-0.021871129707112972,"vega":0.024255230125523015,"rho":-0.01147432302004327,"breakevenPct":4.482346278771543},{"delta":0.6,"premium":2.59401150627615,"strike":24.03373430962343,"iv":0.6208833682008368,"gamma":0.09975904811715483,"theta":-0.023335564853556482,"vega":0.02362761506276151,"rho":-0.012790843616500812,"breakevenPct":4.0728286203701165},{"delta":0.65,"premium":3.1562499999999996,"strike":24.6875,"iv":0.676375,"gamma":0.08733750000000001,"theta":-0.0248,"vega":0.023000000000000003,"rho":-0.014107364212958358,"breakevenPct":3.6633109619686883},{"delta":0.7,"premium":5.414102564102562,"strike":26.858974358974358,"iv":0.9533410256410254,"gamma":0.05976153846153849,"theta":-0.0336051282051282,"vega":0.021882051282051285,"rho":-0.016746057685955294,"breakevenPct":4.049790626971846},{"delta":0.75,"premium":7.167191283292979,"strike":28.7409200968523,"iv":1.0561297820823246,"gamma":0.04743559322033898,"theta":-0.03352106537530266,"vega":0.01986271186440678,"rho":-0.019003721401066386,"breakevenPct":3.473249156334138},{"delta":0.8,"premium":11.101361146489705,"strike":32.77321863748881,"iv":1.310126655939657,"gamma":0.033902549427654236,"theta":-0.03658928133984134,"vega":0.0176358849382215,"rho":-0.022985346089006087,"breakevenPct":3.0341946711449572},{"delta":0.85,"premium":15.105330520689922,"strike":36.995235225193795,"iv":1.4359427369654614,"gamma":0.025895864572857252,"theta":-0.03223692987159358,"vega":0.014633704477736877,"rho":-0.027029856023216916,"breakevenPct":2.0585919261571646},{"delta":0.9,"premium":18.259409233575138,"strike":40.39066221040776,"iv":1.4105926023233768,"gamma":0.019676614649866572,"theta":-0.022213726628372968,"vega":0.01097102055441755,"rho":-0.030401970548642257,"breakevenPct":0.9787338844178072}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}