{"symbol":"MG","url":"https://intraalpha.com/companies/MG","capturedAt":"2026-10-23T15:05:59.427Z","state":"ready","quote":{"symbol":"MG","last_price":21.55,"prev_close":21.42,"regular_close":21.55,"change":0.13,"change_pct":0.6069,"regular_change":0.13,"regular_change_pct":0.6069,"extended_change":0,"extended_change_pct":0,"bid":21.43,"ask":21.53,"bid_size":200,"ask_size":500,"volume":17930,"vwap":21.341007,"open":21.27,"high":21.55,"low":21.255,"close":21.55,"trade_count":307,"last_trade_at":"2026-10-23T14:55:03.916026253Z","last_quote_at":"2026-10-23T15:05:29.997678271Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:05:46.881295986-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MG","fetched_at":"2026-10-23T15:05:58.267673+00:00","name":"Mistras Group Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SECURITY & PROTECTION SERVICES","country":"USA","description":"Mistras Group, Inc. provides technology-enabled asset protection solutions globally. The company is headquartered in Princeton Junction, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":682449000,"ebitda":86864000,"pe_ratio":25.81,"peg_ratio":1.035,"book_value":7.53,"dividend_per_share":null,"dividend_yield":null,"eps":0.83,"revenue_ttm":739170000,"gross_profit_ttm":233270000,"profit_margin":0.0365,"operating_margin_ttm":0.0773,"return_on_assets_ttm":0.0635,"return_on_equity_ttm":0.118,"quarterly_earnings_growth":1.397,"quarterly_revenue_growth":0.042,"analyst_target_price":23,"analyst_number":0,"beta":0.906,"fifty_two_week_high":21.92,"fifty_two_week_low":9.45,"fifty_day_ma":19.98,"two_hundred_day_ma":17.1,"shares_outstanding":31860400,"forward_pe":16.56,"price_to_sales":0.923,"price_to_book":2.78,"ev_to_revenue":1.158,"ev_to_ebitda":10.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:05:58.267673+00:00"},"optionObservedAt":"2026-10-23T14:54:31.709Z","bars":[{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-16T12:20:00Z","v":288,"vw":20.86},{"c":21.51,"h":21.6961,"l":20.99,"n":172,"o":20.99,"t":"2026-10-16T13:30:00Z","v":22254,"vw":21.222916},{"c":21.49,"h":21.58,"l":21.49,"n":13,"o":21.5,"t":"2026-10-16T13:35:00Z","v":1390,"vw":21.504527},{"c":21.51,"h":21.51,"l":21.3426,"n":113,"o":21.49,"t":"2026-10-16T13:40:00Z","v":13366,"vw":21.482897},{"c":21.51,"h":21.51,"l":21.46,"n":144,"o":21.51,"t":"2026-10-16T13:45:00Z","v":18725,"vw":21.509251},{"c":21.51,"h":21.52,"l":21.5,"n":85,"o":21.51,"t":"2026-10-16T13:50:00Z","v":10225,"vw":21.510056},{"c":21.525,"h":21.5292,"l":21.5,"n":16,"o":21.5292,"t":"2026-10-16T13:55:00Z","v":2263,"vw":21.513103},{"c":21.5,"h":21.55,"l":21.5,"n":18,"o":21.5,"t":"2026-10-16T14:00:00Z","v":1719,"vw":21.524126},{"c":21.43,"h":21.49,"l":21.43,"n":80,"o":21.49,"t":"2026-10-16T14:05:00Z","v":3280,"vw":21.47153},{"c":21.31,"h":21.425,"l":21.29,"n":75,"o":21.42,"t":"2026-10-16T14:10:00Z","v":7880,"vw":21.344949},{"c":21.36,"h":21.41,"l":21.34,"n":20,"o":21.34,"t":"2026-10-16T14:15:00Z","v":1997,"vw":21.385527},{"c":21.41,"h":21.46,"l":21.37,"n":36,"o":21.385,"t":"2026-10-16T14:20:00Z","v":2859,"vw":21.417552},{"c":21.385,"h":21.41,"l":21.355,"n":68,"o":21.38,"t":"2026-10-16T14:25:00Z","v":4433,"vw":21.374665},{"c":21.435,"h":21.4547,"l":21.362,"n":38,"o":21.362,"t":"2026-10-16T14:30:00Z","v":1432,"vw":21.403541},{"c":21.45,"h":21.45,"l":21.435,"n":57,"o":21.435,"t":"2026-10-16T14:35:00Z","v":4284,"vw":21.436341},{"c":21.35,"h":21.425,"l":21.35,"n":19,"o":21.42,"t":"2026-10-16T14:40:00Z","v":1534,"vw":21.390496},{"c":21.39,"h":21.39,"l":21.35,"n":17,"o":21.35,"t":"2026-10-16T14:50:00Z","v":2196,"vw":21.388095},{"c":21.4,"h":21.4,"l":21.35,"n":30,"o":21.35,"t":"2026-10-16T14:55:00Z","v":5395,"vw":21.367388},{"c":21.475,"h":21.475,"l":21.398,"n":50,"o":21.398,"t":"2026-10-16T15:00:00Z","v":3346,"vw":21.423447},{"c":21.47,"h":21.485,"l":21.4544,"n":36,"o":21.48,"t":"2026-10-16T15:05:00Z","v":3126,"vw":21.466751},{"c":21.45,"h":21.45,"l":21.45,"n":6,"o":21.45,"t":"2026-10-16T15:10:00Z","v":1476,"vw":21.45},{"c":21.445,"h":21.45,"l":21.445,"n":13,"o":21.45,"t":"2026-10-16T15:15:00Z","v":518,"vw":21.4475},{"c":21.426,"h":21.426,"l":21.415,"n":18,"o":21.42,"t":"2026-10-16T15:20:00Z","v":1494,"vw":21.422405},{"c":21.44,"h":21.44,"l":21.43,"n":11,"o":21.43,"t":"2026-10-16T15:25:00Z","v":607,"vw":21.432},{"c":21.5,"h":21.5,"l":21.47,"n":43,"o":21.48,"t":"2026-10-16T15:30:00Z","v":1721,"vw":21.477907},{"c":21.545,"h":21.545,"l":21.52,"n":43,"o":21.52,"t":"2026-10-16T15:35:00Z","v":1373,"vw":21.528431},{"c":21.545,"h":21.545,"l":21.545,"n":7,"o":21.545,"t":"2026-10-16T15:40:00Z","v":243,"vw":21.545},{"c":21.52,"h":21.545,"l":21.52,"n":44,"o":21.545,"t":"2026-10-16T15:45:00Z","v":2428,"vw":21.525244},{"c":21.51,"h":21.51,"l":21.495,"n":11,"o":21.495,"t":"2026-10-16T15:55:00Z","v":1191,"vw":21.503793},{"c":21.53,"h":21.53,"l":21.5,"n":33,"o":21.52,"t":"2026-10-16T16:00:00Z","v":2214,"vw":21.519445},{"c":21.54,"h":21.54,"l":21.54,"n":9,"o":21.54,"t":"2026-10-16T16:05:00Z","v":390,"vw":21.54},{"c":21.54,"h":21.54,"l":21.53,"n":19,"o":21.53,"t":"2026-10-16T16:10:00Z","v":807,"vw":21.533333},{"c":21.59,"h":21.59,"l":21.55,"n":131,"o":21.56,"t":"2026-10-16T16:15:00Z","v":9231,"vw":21.569153},{"c":21.56,"h":21.6,"l":21.56,"n":74,"o":21.59,"t":"2026-10-16T16:20:00Z","v":11924,"vw":21.576734},{"c":21.52,"h":21.52,"l":21.52,"n":22,"o":21.52,"t":"2026-10-16T16:35:00Z","v":610,"vw":21.52},{"c":21.5,"h":21.56,"l":21.5,"n":9,"o":21.56,"t":"2026-10-16T16:40:00Z","v":1310,"vw":21.51122},{"c":21.5,"h":21.53,"l":21.48,"n":36,"o":21.53,"t":"2026-10-16T16:45:00Z","v":1702,"vw":21.497},{"c":21.47,"h":21.47,"l":21.47,"n":10,"o":21.47,"t":"2026-10-16T16:50:00Z","v":454,"vw":21.47},{"c":21.48,"h":21.48,"l":21.46,"n":29,"o":21.48,"t":"2026-10-16T17:00:00Z","v":3203,"vw":21.475742},{"c":21.475,"h":21.48,"l":21.46,"n":44,"o":21.46,"t":"2026-10-16T17:05:00Z","v":4385,"vw":21.477703},{"c":21.57,"h":21.59,"l":21.47,"n":112,"o":21.5,"t":"2026-10-16T17:15:00Z","v":8837,"vw":21.52938},{"c":21.545,"h":21.545,"l":21.54,"n":15,"o":21.54,"t":"2026-10-16T17:20:00Z","v":755,"vw":21.541139},{"c":21.56,"h":21.56,"l":21.5393,"n":36,"o":21.56,"t":"2026-10-16T17:25:00Z","v":3197,"vw":21.556653},{"c":21.555,"h":21.555,"l":21.555,"n":10,"o":21.555,"t":"2026-10-16T17:30:00Z","v":396,"vw":21.555},{"c":21.57,"h":21.57,"l":21.57,"n":6,"o":21.57,"t":"2026-10-16T17:35:00Z","v":118,"vw":21.57},{"c":21.59,"h":21.605,"l":21.59,"n":48,"o":21.59,"t":"2026-10-16T17:40:00Z","v":905,"vw":21.595},{"c":21.59,"h":21.596,"l":21.578,"n":21,"o":21.595,"t":"2026-10-16T17:45:00Z","v":4535,"vw":21.592208},{"c":21.545,"h":21.6,"l":21.535,"n":42,"o":21.6,"t":"2026-10-16T17:50:00Z","v":4002,"vw":21.54758},{"c":21.585,"h":21.585,"l":21.575,"n":45,"o":21.58,"t":"2026-10-16T17:55:00Z","v":2916,"vw":21.579572},{"c":21.545,"h":21.585,"l":21.545,"n":30,"o":21.58,"t":"2026-10-16T18:00:00Z","v":1636,"vw":21.565258},{"c":21.56,"h":21.56,"l":21.56,"n":12,"o":21.56,"t":"2026-10-16T18:05:00Z","v":370,"vw":21.56},{"c":21.58,"h":21.58,"l":21.58,"n":17,"o":21.58,"t":"2026-10-16T18:10:00Z","v":403,"vw":21.58},{"c":21.6,"h":21.61,"l":21.585,"n":69,"o":21.6,"t":"2026-10-16T18:15:00Z","v":5708,"vw":21.599894},{"c":21.62,"h":21.64,"l":21.59,"n":101,"o":21.6,"t":"2026-10-16T18:20:00Z","v":7616,"vw":21.609246},{"c":21.62,"h":21.638,"l":21.6151,"n":22,"o":21.6151,"t":"2026-10-16T18:25:00Z","v":1800,"vw":21.619914},{"c":21.62,"h":21.64,"l":21.62,"n":33,"o":21.64,"t":"2026-10-16T18:30:00Z","v":1391,"vw":21.633253},{"c":21.67,"h":21.7,"l":21.605,"n":222,"o":21.615,"t":"2026-10-16T18:35:00Z","v":12118,"vw":21.668541},{"c":21.6996,"h":21.7,"l":21.68,"n":118,"o":21.685,"t":"2026-10-16T18:40:00Z","v":8852,"vw":21.695593},{"c":21.69,"h":21.69,"l":21.66,"n":62,"o":21.66,"t":"2026-10-16T18:45:00Z","v":4944,"vw":21.677641},{"c":21.67,"h":21.7,"l":21.668,"n":178,"o":21.68,"t":"2026-10-16T18:50:00Z","v":20794,"vw":21.693117},{"c":21.7,"h":21.7,"l":21.67,"n":82,"o":21.67,"t":"2026-10-16T18:55:00Z","v":3891,"vw":21.678877},{"c":21.63,"h":21.67,"l":21.63,"n":93,"o":21.67,"t":"2026-10-16T19:00:00Z","v":3396,"vw":21.650773},{"c":21.65,"h":21.66,"l":21.63,"n":102,"o":21.63,"t":"2026-10-16T19:05:00Z","v":5966,"vw":21.64673},{"c":21.69,"h":21.69,"l":21.68,"n":66,"o":21.69,"t":"2026-10-16T19:10:00Z","v":3597,"vw":21.685015},{"c":21.69,"h":21.69,"l":21.69,"n":14,"o":21.69,"t":"2026-10-16T19:15:00Z","v":219,"vw":21.69},{"c":21.68,"h":21.68,"l":21.67,"n":101,"o":21.68,"t":"2026-10-16T19:20:00Z","v":3695,"vw":21.679273},{"c":21.67,"h":21.67,"l":21.67,"n":46,"o":21.67,"t":"2026-10-16T19:25:00Z","v":1266,"vw":21.67},{"c":21.63,"h":21.68,"l":21.63,"n":94,"o":21.68,"t":"2026-10-16T19:30:00Z","v":3556,"vw":21.657778},{"c":21.605,"h":21.62,"l":21.6,"n":85,"o":21.62,"t":"2026-10-16T19:35:00Z","v":4092,"vw":21.606886},{"c":21.55,"h":21.609,"l":21.55,"n":102,"o":21.605,"t":"2026-10-16T19:40:00Z","v":7131,"vw":21.592308},{"c":21.53,"h":21.54,"l":21.49,"n":34,"o":21.54,"t":"2026-10-16T19:45:00Z","v":10288,"vw":21.495633},{"c":21.54,"h":21.56,"l":21.52,"n":135,"o":21.55,"t":"2026-10-16T19:50:00Z","v":4247,"vw":21.529633},{"c":21.46,"h":21.549,"l":21.45,"n":696,"o":21.52,"t":"2026-10-16T19:55:00Z","v":35126,"vw":21.483147},{"c":21.46,"h":21.46,"l":21.46,"n":14,"o":21.46,"t":"2026-10-16T20:00:00Z","v":35455,"vw":21.46},{"c":21.685,"h":21.92,"l":21.52,"n":211,"o":21.52,"t":"2026-10-19T13:30:00Z","v":20078,"vw":21.747768},{"c":21.615,"h":21.775,"l":21.615,"n":61,"o":21.7,"t":"2026-10-19T13:35:00Z","v":7344,"vw":21.705542},{"c":21.63,"h":21.65,"l":21.615,"n":14,"o":21.62,"t":"2026-10-19T13:45:00Z","v":957,"vw":21.62494},{"c":21.625,"h":21.685,"l":21.625,"n":22,"o":21.64,"t":"2026-10-19T13:50:00Z","v":2616,"vw":21.636709},{"c":21.68,"h":21.7,"l":21.61,"n":34,"o":21.61,"t":"2026-10-19T14:00:00Z","v":2565,"vw":21.684993},{"c":21.71,"h":21.72,"l":21.695,"n":27,"o":21.7,"t":"2026-10-19T14:05:00Z","v":1307,"vw":21.7085},{"c":21.66,"h":21.66,"l":21.66,"n":12,"o":21.66,"t":"2026-10-19T14:10:00Z","v":252,"vw":21.66},{"c":21.735,"h":21.76,"l":21.6301,"n":77,"o":21.69,"t":"2026-10-19T14:15:00Z","v":8588,"vw":21.705156},{"c":21.7,"h":21.74,"l":21.7,"n":31,"o":21.74,"t":"2026-10-19T14:20:00Z","v":1414,"vw":21.717671},{"c":21.7,"h":21.7,"l":21.7,"n":14,"o":21.7,"t":"2026-10-19T14:25:00Z","v":989,"vw":21.7},{"c":21.615,"h":21.655,"l":21.61,"n":65,"o":21.64,"t":"2026-10-19T14:30:00Z","v":5353,"vw":21.622843},{"c":21.605,"h":21.63,"l":21.605,"n":37,"o":21.63,"t":"2026-10-19T14:35:00Z","v":2181,"vw":21.625942},{"c":21.605,"h":21.63,"l":21.605,"n":27,"o":21.605,"t":"2026-10-19T14:40:00Z","v":1694,"vw":21.606563},{"c":21.69,"h":21.69,"l":21.605,"n":39,"o":21.605,"t":"2026-10-19T14:45:00Z","v":1306,"vw":21.621},{"c":21.68,"h":21.685,"l":21.68,"n":21,"o":21.685,"t":"2026-10-19T14:50:00Z","v":236,"vw":21.6825},{"c":21.69,"h":21.69,"l":21.69,"n":22,"o":21.69,"t":"2026-10-19T14:55:00Z","v":220,"vw":21.69},{"c":21.695,"h":21.72,"l":21.695,"n":6,"o":21.72,"t":"2026-10-19T15:00:00Z","v":1048,"vw":21.697439},{"c":21.73,"h":21.73,"l":21.69,"n":8,"o":21.69,"t":"2026-10-19T15:05:00Z","v":252,"vw":21.71},{"c":21.725,"h":21.75,"l":21.7,"n":103,"o":21.7,"t":"2026-10-19T15:10:00Z","v":6582,"vw":21.709648},{"c":21.725,"h":21.75,"l":21.725,"n":116,"o":21.725,"t":"2026-10-19T15:15:00Z","v":6235,"vw":21.746026},{"c":21.74,"h":21.75,"l":21.73,"n":86,"o":21.74,"t":"2026-10-19T15:20:00Z","v":3581,"vw":21.743353},{"c":21.71,"h":21.73,"l":21.705,"n":20,"o":21.705,"t":"2026-10-19T15:25:00Z","v":749,"vw":21.715833},{"c":21.71,"h":21.71,"l":21.71,"n":25,"o":21.71,"t":"2026-10-19T15:30:00Z","v":527,"vw":21.71},{"c":21.75,"h":21.75,"l":21.73,"n":34,"o":21.73,"t":"2026-10-19T15:35:00Z","v":1720,"vw":21.745},{"c":21.73,"h":21.73,"l":21.73,"n":39,"o":21.73,"t":"2026-10-19T15:40:00Z","v":1187,"vw":21.73},{"c":21.72,"h":21.72,"l":21.72,"n":24,"o":21.72,"t":"2026-10-19T15:45:00Z","v":534,"vw":21.72},{"c":21.72,"h":21.72,"l":21.72,"n":14,"o":21.72,"t":"2026-10-19T15:50:00Z","v":306,"vw":21.72},{"c":21.71,"h":21.71,"l":21.71,"n":22,"o":21.71,"t":"2026-10-19T15:55:00Z","v":314,"vw":21.71},{"c":21.675,"h":21.7,"l":21.675,"n":36,"o":21.7,"t":"2026-10-19T16:00:00Z","v":1115,"vw":21.679167},{"c":21.65,"h":21.665,"l":21.65,"n":22,"o":21.65,"t":"2026-10-19T16:05:00Z","v":822,"vw":21.656},{"c":21.65,"h":21.65,"l":21.65,"n":8,"o":21.65,"t":"2026-10-19T16:20:00Z","v":146,"vw":21.65},{"c":21.65,"h":21.652,"l":21.65,"n":30,"o":21.652,"t":"2026-10-19T16:25:00Z","v":1855,"vw":21.651052},{"c":21.635,"h":21.64,"l":21.59,"n":137,"o":21.64,"t":"2026-10-19T16:30:00Z","v":9337,"vw":21.620685},{"c":21.63,"h":21.635,"l":21.61,"n":39,"o":21.61,"t":"2026-10-19T16:35:00Z","v":3498,"vw":21.614167},{"c":21.63,"h":21.65,"l":21.625,"n":100,"o":21.63,"t":"2026-10-19T16:40:00Z","v":6989,"vw":21.635664},{"c":21.58,"h":21.61,"l":21.58,"n":50,"o":21.61,"t":"2026-10-19T16:45:00Z","v":1048,"vw":21.590796},{"c":21.57,"h":21.57,"l":21.55,"n":50,"o":21.57,"t":"2026-10-19T16:50:00Z","v":1249,"vw":21.563333},{"c":21.575,"h":21.575,"l":21.575,"n":13,"o":21.575,"t":"2026-10-19T17:00:00Z","v":130,"vw":21.575},{"c":21.56,"h":21.56,"l":21.56,"n":18,"o":21.56,"t":"2026-10-19T17:05:00Z","v":348,"vw":21.56},{"c":21.575,"h":21.575,"l":21.55,"n":61,"o":21.55,"t":"2026-10-19T17:15:00Z","v":2955,"vw":21.569776},{"c":21.55,"h":21.55,"l":21.55,"n":30,"o":21.55,"t":"2026-10-19T17:20:00Z","v":1281,"vw":21.55},{"c":21.53,"h":21.5517,"l":21.52,"n":56,"o":21.54,"t":"2026-10-19T17:35:00Z","v":9567,"vw":21.528317},{"c":21.515,"h":21.55,"l":21.515,"n":36,"o":21.52,"t":"2026-10-19T17:40:00Z","v":1861,"vw":21.54},{"c":21.495,"h":21.51,"l":21.4925,"n":41,"o":21.51,"t":"2026-10-19T17:45:00Z","v":829,"vw":21.499167},{"c":21.5,"h":21.5,"l":21.49,"n":58,"o":21.495,"t":"2026-10-19T17:55:00Z","v":3753,"vw":21.496812},{"c":21.5,"h":21.5,"l":21.5,"n":6,"o":21.5,"t":"2026-10-19T18:10:00Z","v":316,"vw":21.5},{"c":21.52,"h":21.54,"l":21.52,"n":79,"o":21.535,"t":"2026-10-19T18:20:00Z","v":2591,"vw":21.528585},{"c":21.5248,"h":21.5248,"l":21.5248,"n":13,"o":21.5248,"t":"2026-10-19T18:25:00Z","v":516,"vw":21.5248},{"c":21.5,"h":21.51,"l":21.5,"n":43,"o":21.51,"t":"2026-10-19T18:35:00Z","v":878,"vw":21.505},{"c":21.505,"h":21.505,"l":21.505,"n":14,"o":21.505,"t":"2026-10-19T18:45:00Z","v":421,"vw":21.505},{"c":21.49,"h":21.5,"l":21.49,"n":56,"o":21.5,"t":"2026-10-19T18:50:00Z","v":2407,"vw":21.497872},{"c":21.48,"h":21.48,"l":21.44,"n":108,"o":21.47,"t":"2026-10-19T18:55:00Z","v":5317,"vw":21.462995},{"c":21.475,"h":21.48,"l":21.475,"n":14,"o":21.48,"t":"2026-10-19T19:00:00Z","v":558,"vw":21.478},{"c":21.46,"h":21.4701,"l":21.445,"n":98,"o":21.4701,"t":"2026-10-19T19:05:00Z","v":4109,"vw":21.464037},{"c":21.45,"h":21.45,"l":21.45,"n":20,"o":21.45,"t":"2026-10-19T19:10:00Z","v":473,"vw":21.45},{"c":21.44,"h":21.44,"l":21.44,"n":11,"o":21.44,"t":"2026-10-19T19:15:00Z","v":314,"vw":21.44},{"c":21.47,"h":21.47,"l":21.45,"n":39,"o":21.45,"t":"2026-10-19T19:20:00Z","v":863,"vw":21.463333},{"c":21.48,"h":21.48,"l":21.4606,"n":60,"o":21.4606,"t":"2026-10-19T19:25:00Z","v":729,"vw":21.469241},{"c":21.45,"h":21.46,"l":21.45,"n":54,"o":21.46,"t":"2026-10-19T19:30:00Z","v":1048,"vw":21.455},{"c":21.45,"h":21.45,"l":21.45,"n":22,"o":21.45,"t":"2026-10-19T19:35:00Z","v":584,"vw":21.45},{"c":21.46,"h":21.46,"l":21.46,"n":27,"o":21.46,"t":"2026-10-19T19:40:00Z","v":708,"vw":21.46},{"c":21.46,"h":21.47,"l":21.46,"n":86,"o":21.47,"t":"2026-10-19T19:45:00Z","v":1501,"vw":21.463063},{"c":21.4,"h":21.45,"l":21.39,"n":212,"o":21.45,"t":"2026-10-19T19:50:00Z","v":12010,"vw":21.400583},{"c":21.46,"h":21.47,"l":21.415,"n":369,"o":21.42,"t":"2026-10-19T19:55:00Z","v":10607,"vw":21.438032},{"c":21.44,"h":21.44,"l":21.44,"n":13,"o":21.44,"t":"2026-10-19T20:00:00Z","v":14246,"vw":21.44},{"c":21.2824,"h":21.2824,"l":21.2824,"n":1,"o":21.2824,"t":"2026-10-19T22:50:00Z","v":200,"vw":21.2824},{"c":21.45,"h":21.45,"l":21.45,"n":4,"o":21.45,"t":"2026-10-20T13:30:00Z","v":934,"vw":21.45},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-20T13:40:00Z","v":518,"vw":21.5},{"c":21.625,"h":21.65,"l":21.62,"n":28,"o":21.65,"t":"2026-10-20T14:25:00Z","v":1254,"vw":21.626667},{"c":21.65,"h":21.65,"l":21.65,"n":137,"o":21.65,"t":"2026-10-20T14:40:00Z","v":5675,"vw":21.65},{"c":21.6486,"h":21.65,"l":21.6486,"n":15,"o":21.65,"t":"2026-10-20T14:45:00Z","v":672,"vw":21.649154},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-10-20T14:50:00Z","v":115,"vw":21.64},{"c":21.625,"h":21.625,"l":21.61,"n":21,"o":21.61,"t":"2026-10-20T15:05:00Z","v":528,"vw":21.62},{"c":21.615,"h":21.625,"l":21.6,"n":70,"o":21.625,"t":"2026-10-20T15:10:00Z","v":2281,"vw":21.616667},{"c":21.635,"h":21.66,"l":21.635,"n":127,"o":21.635,"t":"2026-10-20T15:15:00Z","v":10162,"vw":21.647034},{"c":21.62,"h":21.635,"l":21.61,"n":65,"o":21.635,"t":"2026-10-20T15:20:00Z","v":2297,"vw":21.622587},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-20T15:35:00Z","v":100,"vw":21.59},{"c":21.59,"h":21.59,"l":21.59,"n":7,"o":21.59,"t":"2026-10-20T15:40:00Z","v":318,"vw":21.59},{"c":21.63,"h":21.63,"l":21.63,"n":4,"o":21.63,"t":"2026-10-20T15:45:00Z","v":124,"vw":21.63},{"c":21.6,"h":21.6,"l":21.6,"n":4,"o":21.6,"t":"2026-10-20T15:50:00Z","v":144,"vw":21.6},{"c":21.605,"h":21.605,"l":21.605,"n":3,"o":21.605,"t":"2026-10-20T15:55:00Z","v":304,"vw":21.605},{"c":21.615,"h":21.63,"l":21.605,"n":15,"o":21.605,"t":"2026-10-20T16:00:00Z","v":1716,"vw":21.623265},{"c":21.585,"h":21.615,"l":21.585,"n":11,"o":21.615,"t":"2026-10-20T16:05:00Z","v":1126,"vw":21.606437},{"c":21.6,"h":21.625,"l":21.6,"n":32,"o":21.62,"t":"2026-10-20T16:10:00Z","v":1091,"vw":21.6075},{"c":21.61,"h":21.62,"l":21.595,"n":17,"o":21.62,"t":"2026-10-20T16:15:00Z","v":1343,"vw":21.60371},{"c":21.605,"h":21.605,"l":21.595,"n":5,"o":21.595,"t":"2026-10-20T16:25:00Z","v":348,"vw":21.600536},{"c":21.585,"h":21.605,"l":21.585,"n":15,"o":21.605,"t":"2026-10-20T16:30:00Z","v":3411,"vw":21.589947},{"c":21.605,"h":21.605,"l":21.6,"n":12,"o":21.6,"t":"2026-10-20T16:35:00Z","v":1003,"vw":21.604359},{"c":21.605,"h":21.6292,"l":21.605,"n":21,"o":21.6292,"t":"2026-10-20T16:40:00Z","v":848,"vw":21.610404},{"c":21.62,"h":21.62,"l":21.62,"n":8,"o":21.62,"t":"2026-10-20T16:50:00Z","v":147,"vw":21.62},{"c":21.59,"h":21.59,"l":21.58,"n":36,"o":21.59,"t":"2026-10-20T16:55:00Z","v":2285,"vw":21.586444},{"c":21.59,"h":21.59,"l":21.59,"n":8,"o":21.59,"t":"2026-10-20T17:00:00Z","v":314,"vw":21.59},{"c":21.53,"h":21.58,"l":21.53,"n":52,"o":21.58,"t":"2026-10-20T17:05:00Z","v":2437,"vw":21.538581},{"c":21.545,"h":21.545,"l":21.545,"n":1,"o":21.545,"t":"2026-10-20T17:10:00Z","v":100,"vw":21.545},{"c":21.55,"h":21.55,"l":21.55,"n":12,"o":21.55,"t":"2026-10-20T17:15:00Z","v":237,"vw":21.55},{"c":21.6,"h":21.6,"l":21.5366,"n":19,"o":21.5366,"t":"2026-10-20T17:20:00Z","v":801,"vw":21.551067},{"c":21.5625,"h":21.58,"l":21.5625,"n":7,"o":21.58,"t":"2026-10-20T17:25:00Z","v":809,"vw":21.56812},{"c":21.61,"h":21.61,"l":21.57,"n":5,"o":21.57,"t":"2026-10-20T17:30:00Z","v":239,"vw":21.587167},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-20T17:40:00Z","v":102,"vw":21.6},{"c":21.59,"h":21.62,"l":21.59,"n":21,"o":21.61,"t":"2026-10-20T17:45:00Z","v":1056,"vw":21.598577},{"c":21.62,"h":21.62,"l":21.595,"n":11,"o":21.595,"t":"2026-10-20T17:50:00Z","v":252,"vw":21.6075},{"c":21.6,"h":21.605,"l":21.6,"n":12,"o":21.605,"t":"2026-10-20T17:55:00Z","v":376,"vw":21.603333},{"c":21.605,"h":21.62,"l":21.605,"n":23,"o":21.62,"t":"2026-10-20T18:05:00Z","v":1346,"vw":21.608205},{"c":21.6,"h":21.605,"l":21.6,"n":37,"o":21.6,"t":"2026-10-20T18:10:00Z","v":1107,"vw":21.601923},{"c":21.605,"h":21.61,"l":21.6,"n":23,"o":21.6,"t":"2026-10-20T18:20:00Z","v":1421,"vw":21.602727},{"c":21.61,"h":21.62,"l":21.61,"n":22,"o":21.62,"t":"2026-10-20T18:25:00Z","v":613,"vw":21.615},{"c":21.62,"h":21.62,"l":21.62,"n":15,"o":21.62,"t":"2026-10-20T18:35:00Z","v":756,"vw":21.62},{"c":21.62,"h":21.62,"l":21.61,"n":57,"o":21.61,"t":"2026-10-20T18:40:00Z","v":1491,"vw":21.611176},{"c":21.61,"h":21.61,"l":21.61,"n":87,"o":21.61,"t":"2026-10-20T18:45:00Z","v":3507,"vw":21.61},{"c":21.6,"h":21.63,"l":21.6,"n":71,"o":21.62,"t":"2026-10-20T18:50:00Z","v":3042,"vw":21.615911},{"c":21.62,"h":21.62,"l":21.62,"n":4,"o":21.62,"t":"2026-10-20T19:00:00Z","v":183,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":7,"o":21.62,"t":"2026-10-20T19:05:00Z","v":242,"vw":21.62},{"c":21.62,"h":21.62,"l":21.61,"n":62,"o":21.62,"t":"2026-10-20T19:10:00Z","v":1487,"vw":21.618333},{"c":21.61,"h":21.63,"l":21.6,"n":78,"o":21.62,"t":"2026-10-20T19:15:00Z","v":5921,"vw":21.613085},{"c":21.61,"h":21.61,"l":21.61,"n":4,"o":21.61,"t":"2026-10-20T19:20:00Z","v":1621,"vw":21.61},{"c":21.63,"h":21.63,"l":21.62,"n":35,"o":21.62,"t":"2026-10-20T19:25:00Z","v":779,"vw":21.624329},{"c":21.65,"h":21.65,"l":21.63,"n":44,"o":21.63,"t":"2026-10-20T19:35:00Z","v":1625,"vw":21.635714},{"c":21.65,"h":21.65,"l":21.65,"n":20,"o":21.65,"t":"2026-10-20T19:40:00Z","v":862,"vw":21.65},{"c":21.64,"h":21.65,"l":21.64,"n":47,"o":21.64,"t":"2026-10-20T19:45:00Z","v":1441,"vw":21.64125},{"c":21.64,"h":21.66,"l":21.64,"n":193,"o":21.65,"t":"2026-10-20T19:50:00Z","v":15471,"vw":21.649425},{"c":21.61,"h":21.645,"l":21.6,"n":394,"o":21.64,"t":"2026-10-20T19:55:00Z","v":19934,"vw":21.627987},{"c":21.6,"h":21.6,"l":21.6,"n":8,"o":21.6,"t":"2026-10-20T20:00:00Z","v":18664,"vw":21.6},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-20T22:30:00Z","v":100,"vw":21.59},{"c":21.435,"h":21.68,"l":21.435,"n":17,"o":21.68,"t":"2026-10-21T13:30:00Z","v":5267,"vw":21.666413},{"c":21.545,"h":21.67,"l":21.42,"n":12,"o":21.54,"t":"2026-10-21T13:40:00Z","v":1628,"vw":21.598335},{"c":21.545,"h":21.545,"l":21.545,"n":2,"o":21.545,"t":"2026-10-21T13:50:00Z","v":116,"vw":21.545},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-10-21T14:00:00Z","v":117,"vw":21.54},{"c":21.54,"h":21.5413,"l":21.54,"n":7,"o":21.5413,"t":"2026-10-21T14:05:00Z","v":765,"vw":21.540953},{"c":21.56,"h":21.56,"l":21.56,"n":8,"o":21.56,"t":"2026-10-21T14:15:00Z","v":225,"vw":21.56},{"c":21.575,"h":21.575,"l":21.49,"n":15,"o":21.49,"t":"2026-10-21T14:25:00Z","v":1318,"vw":21.504166},{"c":21.52,"h":21.57,"l":21.5,"n":33,"o":21.55,"t":"2026-10-21T14:35:00Z","v":1831,"vw":21.541773},{"c":21.5158,"h":21.575,"l":21.5158,"n":7,"o":21.575,"t":"2026-10-21T14:40:00Z","v":245,"vw":21.5454},{"c":21.575,"h":21.575,"l":21.53,"n":20,"o":21.575,"t":"2026-10-21T14:45:00Z","v":721,"vw":21.5675},{"c":21.55,"h":21.555,"l":21.55,"n":29,"o":21.55,"t":"2026-10-21T14:50:00Z","v":2707,"vw":21.550385},{"c":21.53,"h":21.565,"l":21.53,"n":17,"o":21.53,"t":"2026-10-21T14:55:00Z","v":487,"vw":21.54625},{"c":21.4775,"h":21.55,"l":21.47,"n":46,"o":21.55,"t":"2026-10-21T15:05:00Z","v":3061,"vw":21.525636},{"c":21.49,"h":21.49,"l":21.46,"n":10,"o":21.46,"t":"2026-10-21T15:15:00Z","v":1168,"vw":21.462727},{"c":21.49,"h":21.49,"l":21.46,"n":21,"o":21.46,"t":"2026-10-21T15:20:00Z","v":3932,"vw":21.480626},{"c":21.48,"h":21.5,"l":21.47,"n":35,"o":21.5,"t":"2026-10-21T15:25:00Z","v":1909,"vw":21.480992},{"c":21.46,"h":21.48,"l":21.445,"n":70,"o":21.48,"t":"2026-10-21T15:30:00Z","v":3743,"vw":21.455741},{"c":21.47,"h":21.47,"l":21.47,"n":14,"o":21.47,"t":"2026-10-21T15:35:00Z","v":494,"vw":21.47},{"c":21.4799,"h":21.4799,"l":21.4799,"n":2,"o":21.4799,"t":"2026-10-21T15:40:00Z","v":267,"vw":21.4799},{"c":21.475,"h":21.48,"l":21.475,"n":25,"o":21.4799,"t":"2026-10-21T15:45:00Z","v":1299,"vw":21.478922},{"c":21.52,"h":21.52,"l":21.475,"n":23,"o":21.475,"t":"2026-10-21T15:50:00Z","v":783,"vw":21.491143},{"c":21.51,"h":21.51,"l":21.51,"n":11,"o":21.51,"t":"2026-10-21T15:55:00Z","v":225,"vw":21.51},{"c":21.505,"h":21.52,"l":21.505,"n":9,"o":21.52,"t":"2026-10-21T16:00:00Z","v":416,"vw":21.50995},{"c":21.505,"h":21.52,"l":21.49,"n":21,"o":21.505,"t":"2026-10-21T16:05:00Z","v":703,"vw":21.505},{"c":21.505,"h":21.505,"l":21.505,"n":7,"o":21.505,"t":"2026-10-21T16:10:00Z","v":422,"vw":21.505},{"c":21.49,"h":21.52,"l":21.48,"n":68,"o":21.52,"t":"2026-10-21T16:30:00Z","v":2981,"vw":21.490401},{"c":21.525,"h":21.525,"l":21.49,"n":62,"o":21.49,"t":"2026-10-21T16:35:00Z","v":3414,"vw":21.516096},{"c":21.47,"h":21.52,"l":21.47,"n":51,"o":21.52,"t":"2026-10-21T16:40:00Z","v":2214,"vw":21.49137},{"c":21.48,"h":21.48,"l":21.48,"n":4,"o":21.48,"t":"2026-10-21T16:50:00Z","v":136,"vw":21.48},{"c":21.48,"h":21.48,"l":21.48,"n":6,"o":21.48,"t":"2026-10-21T17:00:00Z","v":434,"vw":21.48},{"c":21.46,"h":21.47,"l":21.44,"n":53,"o":21.46,"t":"2026-10-21T17:05:00Z","v":2288,"vw":21.450424},{"c":21.465,"h":21.465,"l":21.465,"n":5,"o":21.465,"t":"2026-10-21T17:25:00Z","v":192,"vw":21.465},{"c":21.455,"h":21.465,"l":21.44,"n":95,"o":21.465,"t":"2026-10-21T17:30:00Z","v":3550,"vw":21.4542},{"c":21.455,"h":21.47,"l":21.44,"n":37,"o":21.455,"t":"2026-10-21T17:35:00Z","v":4139,"vw":21.456003},{"c":21.38,"h":21.44,"l":21.38,"n":171,"o":21.44,"t":"2026-10-21T17:40:00Z","v":10974,"vw":21.423982},{"c":21.3,"h":21.37,"l":21.27,"n":298,"o":21.37,"t":"2026-10-21T17:50:00Z","v":17700,"vw":21.304026},{"c":21.29,"h":21.3,"l":21.29,"n":42,"o":21.3,"t":"2026-10-21T17:55:00Z","v":3647,"vw":21.291005},{"c":21.295,"h":21.31,"l":21.265,"n":49,"o":21.27,"t":"2026-10-21T18:00:00Z","v":2201,"vw":21.288453},{"c":21.3,"h":21.3,"l":21.3,"n":27,"o":21.3,"t":"2026-10-21T18:05:00Z","v":2125,"vw":21.3},{"c":21.27,"h":21.3,"l":21.27,"n":56,"o":21.3,"t":"2026-10-21T18:10:00Z","v":1576,"vw":21.281111},{"c":21.3,"h":21.33,"l":21.26,"n":246,"o":21.26,"t":"2026-10-21T18:15:00Z","v":17300,"vw":21.280167},{"c":21.305,"h":21.31,"l":21.305,"n":93,"o":21.31,"t":"2026-10-21T18:20:00Z","v":2427,"vw":21.305693},{"c":21.3,"h":21.32,"l":21.3,"n":74,"o":21.305,"t":"2026-10-21T18:25:00Z","v":4258,"vw":21.305644},{"c":21.335,"h":21.335,"l":21.33,"n":13,"o":21.33,"t":"2026-10-21T18:30:00Z","v":504,"vw":21.3325},{"c":21.36,"h":21.36,"l":21.345,"n":24,"o":21.345,"t":"2026-10-21T18:40:00Z","v":1011,"vw":21.353644},{"c":21.32,"h":21.37,"l":21.32,"n":88,"o":21.34,"t":"2026-10-21T18:45:00Z","v":2718,"vw":21.335194},{"c":21.29,"h":21.31,"l":21.28,"n":38,"o":21.31,"t":"2026-10-21T18:50:00Z","v":1318,"vw":21.290543},{"c":21.27,"h":21.29,"l":21.265,"n":55,"o":21.29,"t":"2026-10-21T18:55:00Z","v":2503,"vw":21.270257},{"c":21.27,"h":21.27,"l":21.26,"n":35,"o":21.26,"t":"2026-10-21T19:00:00Z","v":1510,"vw":21.264049},{"c":21.29,"h":21.29,"l":21.28,"n":20,"o":21.28,"t":"2026-10-21T19:05:00Z","v":551,"vw":21.285},{"c":21.35,"h":21.35,"l":21.265,"n":128,"o":21.265,"t":"2026-10-21T19:10:00Z","v":6199,"vw":21.272649},{"c":21.29,"h":21.3299,"l":21.275,"n":107,"o":21.31,"t":"2026-10-21T19:15:00Z","v":6909,"vw":21.307343},{"c":21.29,"h":21.29,"l":21.29,"n":7,"o":21.29,"t":"2026-10-21T19:20:00Z","v":291,"vw":21.29},{"c":21.29,"h":21.295,"l":21.29,"n":44,"o":21.29,"t":"2026-10-21T19:25:00Z","v":2684,"vw":21.293042},{"c":21.3,"h":21.32,"l":21.29,"n":44,"o":21.295,"t":"2026-10-21T19:30:00Z","v":2252,"vw":21.297294},{"c":21.295,"h":21.3,"l":21.28,"n":58,"o":21.3,"t":"2026-10-21T19:35:00Z","v":1494,"vw":21.295},{"c":21.31,"h":21.31,"l":21.29,"n":65,"o":21.295,"t":"2026-10-21T19:40:00Z","v":3105,"vw":21.298498},{"c":21.3,"h":21.31,"l":21.3,"n":66,"o":21.3,"t":"2026-10-21T19:45:00Z","v":2123,"vw":21.301112},{"c":21.31,"h":21.31,"l":21.3,"n":105,"o":21.31,"t":"2026-10-21T19:50:00Z","v":2236,"vw":21.30434},{"c":21.31,"h":21.32,"l":21.26,"n":403,"o":21.3,"t":"2026-10-21T19:55:00Z","v":19380,"vw":21.285094},{"c":21.31,"h":21.31,"l":21.31,"n":9,"o":21.31,"t":"2026-10-21T20:00:00Z","v":24081,"vw":21.31},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-21T20:35:00Z","v":460,"vw":21.31},{"c":21.3,"h":21.4,"l":21.17,"n":31,"o":21.4,"t":"2026-10-22T13:30:00Z","v":3514,"vw":21.367101},{"c":21.3,"h":21.3,"l":21.3,"n":13,"o":21.3,"t":"2026-10-22T13:35:00Z","v":751,"vw":21.3},{"c":21.33,"h":21.35,"l":21.33,"n":13,"o":21.35,"t":"2026-10-22T13:40:00Z","v":897,"vw":21.335},{"c":21.33,"h":21.33,"l":21.25,"n":30,"o":21.27,"t":"2026-10-22T13:45:00Z","v":2097,"vw":21.301936},{"c":21.288,"h":21.3,"l":21.235,"n":20,"o":21.298,"t":"2026-10-22T13:50:00Z","v":2144,"vw":21.290298},{"c":21.408,"h":21.42,"l":21.27,"n":38,"o":21.29,"t":"2026-10-22T13:55:00Z","v":2026,"vw":21.346971},{"c":21.5,"h":21.52,"l":21.41,"n":22,"o":21.41,"t":"2026-10-22T14:00:00Z","v":1210,"vw":21.465706},{"c":21.43,"h":21.43,"l":21.43,"n":6,"o":21.43,"t":"2026-10-22T14:10:00Z","v":172,"vw":21.43},{"c":21.33,"h":21.34,"l":21.33,"n":23,"o":21.34,"t":"2026-10-22T14:15:00Z","v":646,"vw":21.335},{"c":21.3,"h":21.3,"l":21.295,"n":11,"o":21.295,"t":"2026-10-22T14:20:00Z","v":486,"vw":21.29625},{"c":21.295,"h":21.295,"l":21.23,"n":51,"o":21.24,"t":"2026-10-22T14:30:00Z","v":3509,"vw":21.262952},{"c":21.2489,"h":21.27,"l":21.2489,"n":22,"o":21.25,"t":"2026-10-22T14:35:00Z","v":3151,"vw":21.261132},{"c":21.29,"h":21.29,"l":21.285,"n":8,"o":21.285,"t":"2026-10-22T14:40:00Z","v":1302,"vw":21.289167},{"c":21.23,"h":21.27,"l":21.19,"n":150,"o":21.27,"t":"2026-10-22T14:45:00Z","v":22787,"vw":21.254776},{"c":21.105,"h":21.16,"l":21.105,"n":38,"o":21.16,"t":"2026-10-22T14:50:00Z","v":1568,"vw":21.126767},{"c":21.105,"h":21.12,"l":21.105,"n":24,"o":21.11,"t":"2026-10-22T14:55:00Z","v":879,"vw":21.110485},{"c":21.1,"h":21.1,"l":21.1,"n":11,"o":21.1,"t":"2026-10-22T15:00:00Z","v":1277,"vw":21.1},{"c":21.1,"h":21.1,"l":21.1,"n":4,"o":21.1,"t":"2026-10-22T15:05:00Z","v":164,"vw":21.1},{"c":21.16,"h":21.16,"l":21.105,"n":57,"o":21.105,"t":"2026-10-22T15:10:00Z","v":1309,"vw":21.146038},{"c":21.16,"h":21.16,"l":21.135,"n":9,"o":21.135,"t":"2026-10-22T15:15:00Z","v":307,"vw":21.1479},{"c":21.17,"h":21.18,"l":21.165,"n":15,"o":21.18,"t":"2026-10-22T15:20:00Z","v":588,"vw":21.170324},{"c":21.22,"h":21.22,"l":21.18,"n":13,"o":21.18,"t":"2026-10-22T15:25:00Z","v":1521,"vw":21.188097},{"c":21.26,"h":21.26,"l":21.18,"n":58,"o":21.18,"t":"2026-10-22T15:30:00Z","v":2905,"vw":21.216274},{"c":21.33,"h":21.33,"l":21.298,"n":46,"o":21.3,"t":"2026-10-22T15:35:00Z","v":1892,"vw":21.315867},{"c":21.33,"h":21.34,"l":21.28,"n":56,"o":21.28,"t":"2026-10-22T15:40:00Z","v":2260,"vw":21.322536},{"c":21.305,"h":21.338,"l":21.305,"n":89,"o":21.338,"t":"2026-10-22T15:45:00Z","v":3542,"vw":21.312663},{"c":21.305,"h":21.34,"l":21.3,"n":37,"o":21.305,"t":"2026-10-22T15:50:00Z","v":1396,"vw":21.308261},{"c":21.275,"h":21.275,"l":21.275,"n":19,"o":21.275,"t":"2026-10-22T15:55:00Z","v":442,"vw":21.275},{"c":21.275,"h":21.275,"l":21.275,"n":21,"o":21.275,"t":"2026-10-22T16:00:00Z","v":424,"vw":21.275},{"c":21.275,"h":21.275,"l":21.275,"n":12,"o":21.275,"t":"2026-10-22T16:05:00Z","v":430,"vw":21.275},{"c":21.275,"h":21.275,"l":21.275,"n":3,"o":21.275,"t":"2026-10-22T16:10:00Z","v":115,"vw":21.275},{"c":21.28,"h":21.28,"l":21.25,"n":6,"o":21.25,"t":"2026-10-22T16:15:00Z","v":349,"vw":21.260714},{"c":21.27,"h":21.28,"l":21.27,"n":27,"o":21.28,"t":"2026-10-22T16:20:00Z","v":1186,"vw":21.272857},{"c":21.27,"h":21.27,"l":21.27,"n":7,"o":21.27,"t":"2026-10-22T16:25:00Z","v":290,"vw":21.27},{"c":21.235,"h":21.24,"l":21.235,"n":13,"o":21.24,"t":"2026-10-22T16:35:00Z","v":710,"vw":21.23718},{"c":21.22,"h":21.27,"l":21.22,"n":37,"o":21.27,"t":"2026-10-22T16:40:00Z","v":1866,"vw":21.24045},{"c":21.215,"h":21.22,"l":21.2,"n":40,"o":21.22,"t":"2026-10-22T16:45:00Z","v":1468,"vw":21.209},{"c":21.21,"h":21.21,"l":21.21,"n":9,"o":21.21,"t":"2026-10-22T16:50:00Z","v":258,"vw":21.21},{"c":21.26,"h":21.26,"l":21.21,"n":32,"o":21.23,"t":"2026-10-22T16:55:00Z","v":1127,"vw":21.231246},{"c":21.25,"h":21.26,"l":21.25,"n":37,"o":21.255,"t":"2026-10-22T17:00:00Z","v":3165,"vw":21.251667},{"c":21.265,"h":21.28,"l":21.25,"n":36,"o":21.25,"t":"2026-10-22T17:05:00Z","v":4515,"vw":21.270889},{"c":21.265,"h":21.265,"l":21.265,"n":5,"o":21.265,"t":"2026-10-22T17:15:00Z","v":180,"vw":21.265},{"c":21.27,"h":21.27,"l":21.27,"n":7,"o":21.27,"t":"2026-10-22T17:25:00Z","v":358,"vw":21.27},{"c":21.26,"h":21.26,"l":21.26,"n":8,"o":21.26,"t":"2026-10-22T17:30:00Z","v":227,"vw":21.26},{"c":21.27,"h":21.27,"l":21.27,"n":16,"o":21.27,"t":"2026-10-22T17:35:00Z","v":589,"vw":21.27},{"c":21.255,"h":21.27,"l":21.25,"n":57,"o":21.25,"t":"2026-10-22T17:40:00Z","v":3598,"vw":21.259724},{"c":21.3,"h":21.31,"l":21.28,"n":75,"o":21.28,"t":"2026-10-22T17:45:00Z","v":5048,"vw":21.29894},{"c":21.255,"h":21.3,"l":21.255,"n":41,"o":21.3,"t":"2026-10-22T17:50:00Z","v":3247,"vw":21.295988},{"c":21.265,"h":21.305,"l":21.265,"n":46,"o":21.305,"t":"2026-10-22T18:00:00Z","v":1514,"vw":21.28},{"c":21.3,"h":21.3,"l":21.3,"n":4,"o":21.3,"t":"2026-10-22T18:05:00Z","v":260,"vw":21.3},{"c":21.345,"h":21.378,"l":21.29,"n":85,"o":21.29,"t":"2026-10-22T18:10:00Z","v":7929,"vw":21.350872},{"c":21.345,"h":21.345,"l":21.345,"n":2,"o":21.345,"t":"2026-10-22T18:15:00Z","v":110,"vw":21.345},{"c":21.39,"h":21.39,"l":21.38,"n":21,"o":21.38,"t":"2026-10-22T18:20:00Z","v":748,"vw":21.385},{"c":21.4,"h":21.41,"l":21.37,"n":103,"o":21.37,"t":"2026-10-22T18:25:00Z","v":8661,"vw":21.392855},{"c":21.39,"h":21.39,"l":21.39,"n":7,"o":21.39,"t":"2026-10-22T18:30:00Z","v":231,"vw":21.39},{"c":21.34,"h":21.34,"l":21.325,"n":31,"o":21.325,"t":"2026-10-22T18:35:00Z","v":1594,"vw":21.334073},{"c":21.36,"h":21.36,"l":21.36,"n":33,"o":21.36,"t":"2026-10-22T18:40:00Z","v":1023,"vw":21.36},{"c":21.37,"h":21.37,"l":21.36,"n":27,"o":21.36,"t":"2026-10-22T18:50:00Z","v":702,"vw":21.365788},{"c":21.38,"h":21.38,"l":21.38,"n":5,"o":21.38,"t":"2026-10-22T18:55:00Z","v":225,"vw":21.38},{"c":21.358,"h":21.36,"l":21.34,"n":64,"o":21.36,"t":"2026-10-22T19:00:00Z","v":2726,"vw":21.352107},{"c":21.37,"h":21.37,"l":21.37,"n":22,"o":21.37,"t":"2026-10-22T19:05:00Z","v":764,"vw":21.37},{"c":21.4,"h":21.4,"l":21.36,"n":26,"o":21.36,"t":"2026-10-22T19:10:00Z","v":989,"vw":21.390743},{"c":21.38,"h":21.4,"l":21.38,"n":50,"o":21.4,"t":"2026-10-22T19:15:00Z","v":3726,"vw":21.397243},{"c":21.36,"h":21.36,"l":21.36,"n":16,"o":21.36,"t":"2026-10-22T19:20:00Z","v":366,"vw":21.36},{"c":21.37,"h":21.398,"l":21.37,"n":75,"o":21.375,"t":"2026-10-22T19:25:00Z","v":6908,"vw":21.387031},{"c":21.385,"h":21.385,"l":21.328,"n":82,"o":21.37,"t":"2026-10-22T19:30:00Z","v":3721,"vw":21.356839},{"c":21.38,"h":21.385,"l":21.36,"n":16,"o":21.385,"t":"2026-10-22T19:35:00Z","v":979,"vw":21.373085},{"c":21.38,"h":21.41,"l":21.38,"n":71,"o":21.395,"t":"2026-10-22T19:40:00Z","v":3466,"vw":21.393777},{"c":21.37,"h":21.38,"l":21.36,"n":74,"o":21.38,"t":"2026-10-22T19:45:00Z","v":2556,"vw":21.367967},{"c":21.375,"h":21.4,"l":21.375,"n":51,"o":21.375,"t":"2026-10-22T19:50:00Z","v":2282,"vw":21.378387},{"c":21.43,"h":21.45,"l":21.375,"n":379,"o":21.4,"t":"2026-10-22T19:55:00Z","v":17517,"vw":21.405867},{"c":21.42,"h":21.42,"l":21.42,"n":14,"o":21.42,"t":"2026-10-22T20:00:00Z","v":19867,"vw":21.42},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-22T20:30:00Z","v":1306,"vw":21.42},{"c":21.27,"h":21.27,"l":21.27,"n":7,"o":21.27,"t":"2026-10-23T13:30:00Z","v":6362,"vw":21.27},{"c":21.255,"h":21.255,"l":21.255,"n":13,"o":21.255,"t":"2026-10-23T13:35:00Z","v":815,"vw":21.255},{"c":21.31,"h":21.31,"l":21.31,"n":2,"o":21.31,"t":"2026-10-23T13:45:00Z","v":415,"vw":21.31},{"c":21.275,"h":21.275,"l":21.275,"n":7,"o":21.275,"t":"2026-10-23T13:50:00Z","v":441,"vw":21.275},{"c":21.275,"h":21.275,"l":21.275,"n":3,"o":21.275,"t":"2026-10-23T13:55:00Z","v":120,"vw":21.275},{"c":21.375,"h":21.375,"l":21.32,"n":11,"o":21.32,"t":"2026-10-23T14:00:00Z","v":982,"vw":21.340091},{"c":21.3956,"h":21.3956,"l":21.375,"n":14,"o":21.375,"t":"2026-10-23T14:05:00Z","v":595,"vw":21.382562},{"c":21.39,"h":21.39,"l":21.39,"n":17,"o":21.39,"t":"2026-10-23T14:15:00Z","v":733,"vw":21.39},{"c":21.43,"h":21.44,"l":21.42,"n":15,"o":21.42,"t":"2026-10-23T14:20:00Z","v":703,"vw":21.425172},{"c":21.415,"h":21.415,"l":21.415,"n":14,"o":21.415,"t":"2026-10-23T14:30:00Z","v":1217,"vw":21.415},{"c":21.475,"h":21.475,"l":21.3941,"n":40,"o":21.41,"t":"2026-10-23T14:40:00Z","v":2389,"vw":21.440359},{"c":21.51,"h":21.51,"l":21.475,"n":13,"o":21.475,"t":"2026-10-23T14:45:00Z","v":993,"vw":21.488125},{"c":21.55,"h":21.55,"l":21.49,"n":8,"o":21.49,"t":"2026-10-23T14:50:00Z","v":270,"vw":21.52},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-23T14:55:00Z","v":100,"vw":21.55}],"history":[{"c":11.7,"h":12.18,"l":11.695,"n":2844,"o":12.18,"t":"2024-10-21T04:00:00Z","v":142629,"vw":11.817642},{"c":11.28,"h":11.65,"l":11.26,"n":2014,"o":11.62,"t":"2024-10-22T04:00:00Z","v":85012,"vw":11.413262},{"c":11.18,"h":11.27,"l":11.052,"n":1885,"o":11.25,"t":"2024-10-23T04:00:00Z","v":59081,"vw":11.164562},{"c":10.87,"h":11.21,"l":10.83,"n":1662,"o":11.14,"t":"2024-10-24T04:00:00Z","v":92848,"vw":10.964267},{"c":10.74,"h":10.95,"l":10.69,"n":2350,"o":10.89,"t":"2024-10-25T04:00:00Z","v":83265,"vw":10.79201},{"c":11.11,"h":11.15,"l":10.64,"n":3112,"o":10.64,"t":"2024-10-28T04:00:00Z","v":128755,"vw":11.000211},{"c":11.27,"h":11.45,"l":11.0046,"n":2587,"o":11.08,"t":"2024-10-29T04:00:00Z","v":129636,"vw":11.270458},{"c":11.1,"h":11.35,"l":10.91,"n":2795,"o":11.03,"t":"2024-10-30T04:00:00Z","v":157072,"vw":11.159037},{"c":8.45,"h":9.43,"l":8.1,"n":4888,"o":9.32,"t":"2024-10-31T04:00:00Z","v":375084,"vw":8.645877},{"c":8.73,"h":8.97,"l":8.52,"n":4621,"o":8.56,"t":"2024-11-01T04:00:00Z","v":338581,"vw":8.770816},{"c":8.4,"h":8.76,"l":8.263,"n":4302,"o":8.65,"t":"2024-11-04T05:00:00Z","v":377787,"vw":8.469233},{"c":8.77,"h":8.77,"l":8.29,"n":4301,"o":8.29,"t":"2024-11-05T05:00:00Z","v":181036,"vw":8.634779},{"c":9.13,"h":9.64,"l":8.9501,"n":5786,"o":9.3,"t":"2024-11-06T05:00:00Z","v":270984,"vw":9.229443},{"c":9.1,"h":9.22,"l":8.84,"n":3987,"o":9.1,"t":"2024-11-07T05:00:00Z","v":230256,"vw":9.017204},{"c":9.36,"h":9.37,"l":9.06,"n":6016,"o":9.09,"t":"2024-11-08T05:00:00Z","v":133408,"vw":9.314595},{"c":9.48,"h":9.56,"l":9.42,"n":3535,"o":9.45,"t":"2024-11-11T05:00:00Z","v":136961,"vw":9.483138},{"c":9.18,"h":9.474,"l":9.163,"n":3264,"o":9.37,"t":"2024-11-12T05:00:00Z","v":180844,"vw":9.217048},{"c":9.07,"h":9.38,"l":9.05,"n":3042,"o":9.28,"t":"2024-11-13T05:00:00Z","v":107513,"vw":9.156579},{"c":9.01,"h":9.19,"l":8.95,"n":5510,"o":9.13,"t":"2024-11-14T05:00:00Z","v":147224,"vw":9.059673},{"c":8.96,"h":9.075,"l":8.9,"n":3076,"o":9.07,"t":"2024-11-15T05:00:00Z","v":117815,"vw":8.982934},{"c":8.77,"h":9.01,"l":8.755,"n":5240,"o":8.98,"t":"2024-11-18T05:00:00Z","v":173460,"vw":8.844112},{"c":9.12,"h":9.135,"l":8.67,"n":4208,"o":8.75,"t":"2024-11-19T05:00:00Z","v":140272,"vw":9.025047},{"c":9.02,"h":9.125,"l":8.88,"n":4593,"o":9.11,"t":"2024-11-20T05:00:00Z","v":148131,"vw":8.990484},{"c":9.15,"h":9.3,"l":9.03,"n":4700,"o":9.03,"t":"2024-11-21T05:00:00Z","v":128984,"vw":9.182856},{"c":9.27,"h":9.32,"l":9.17,"n":2557,"o":9.21,"t":"2024-11-22T05:00:00Z","v":86826,"vw":9.252288},{"c":9.37,"h":9.59,"l":9.33,"n":5050,"o":9.33,"t":"2024-11-25T05:00:00Z","v":116088,"vw":9.43524},{"c":9.23,"h":9.35,"l":9.194,"n":4012,"o":9.3,"t":"2024-11-26T05:00:00Z","v":66368,"vw":9.256093},{"c":9.28,"h":9.41,"l":9.25,"n":4356,"o":9.3,"t":"2024-11-27T05:00:00Z","v":74718,"vw":9.322275},{"c":9.31,"h":9.36,"l":9.1618,"n":1070,"o":9.36,"t":"2024-11-29T05:00:00Z","v":36927,"vw":9.272217},{"c":9.24,"h":9.43,"l":9.18,"n":2974,"o":9.22,"t":"2024-12-02T05:00:00Z","v":169942,"vw":9.320217},{"c":9.05,"h":9.32,"l":8.99,"n":2205,"o":9.32,"t":"2024-12-03T05:00:00Z","v":107097,"vw":9.078509},{"c":9.3,"h":9.33,"l":9.07,"n":2809,"o":9.15,"t":"2024-12-04T05:00:00Z","v":127993,"vw":9.213415},{"c":9.15,"h":9.32,"l":9.13,"n":2000,"o":9.32,"t":"2024-12-05T05:00:00Z","v":85761,"vw":9.195277},{"c":9.05,"h":9.25,"l":9.03,"n":1871,"o":9.19,"t":"2024-12-06T05:00:00Z","v":82299,"vw":9.093783},{"c":9.15,"h":9.34,"l":9.08,"n":2188,"o":9.11,"t":"2024-12-09T05:00:00Z","v":101228,"vw":9.182142},{"c":9.02,"h":9.19,"l":8.99,"n":2683,"o":9.19,"t":"2024-12-10T05:00:00Z","v":141880,"vw":9.044067},{"c":9.17,"h":9.21,"l":9,"n":1495,"o":9.14,"t":"2024-12-11T05:00:00Z","v":73199,"vw":9.134885},{"c":9.09,"h":9.19,"l":9.01,"n":1823,"o":9.18,"t":"2024-12-12T05:00:00Z","v":86876,"vw":9.097133},{"c":9.01,"h":9.07,"l":8.9501,"n":1886,"o":9,"t":"2024-12-13T05:00:00Z","v":130638,"vw":9.006446},{"c":9.24,"h":9.27,"l":8.8001,"n":1819,"o":8.82,"t":"2024-12-16T05:00:00Z","v":125431,"vw":9.167314},{"c":9.08,"h":9.34,"l":9,"n":1466,"o":9.22,"t":"2024-12-17T05:00:00Z","v":75828,"vw":9.099746},{"c":8.92,"h":9.41,"l":8.885,"n":3693,"o":9.07,"t":"2024-12-18T05:00:00Z","v":183672,"vw":9.095289},{"c":8.8,"h":9.1388,"l":8.77,"n":3839,"o":9.05,"t":"2024-12-19T05:00:00Z","v":451880,"vw":8.83489},{"c":8.88,"h":9.02,"l":8.69,"n":1886,"o":8.69,"t":"2024-12-20T05:00:00Z","v":191020,"vw":8.863193},{"c":8.89,"h":8.97,"l":8.59,"n":1989,"o":8.89,"t":"2024-12-23T05:00:00Z","v":94066,"vw":8.894934},{"c":8.77,"h":8.9,"l":8.64,"n":2146,"o":8.76,"t":"2024-12-24T05:00:00Z","v":111044,"vw":8.723256},{"c":9.09,"h":9.13,"l":8.64,"n":2978,"o":8.8,"t":"2024-12-26T05:00:00Z","v":198418,"vw":8.937237},{"c":8.95,"h":9.0784,"l":8.72,"n":2214,"o":9.05,"t":"2024-12-27T05:00:00Z","v":117472,"vw":8.896643},{"c":8.99,"h":9.05,"l":8.8,"n":2870,"o":8.94,"t":"2024-12-30T05:00:00Z","v":126330,"vw":8.954392},{"c":9.06,"h":9.2,"l":8.98,"n":3171,"o":9.04,"t":"2024-12-31T05:00:00Z","v":513439,"vw":9.060882},{"c":8.88,"h":9.23,"l":8.81,"n":2684,"o":9.15,"t":"2025-01-02T05:00:00Z","v":141654,"vw":8.93845},{"c":9.1,"h":9.13,"l":8.88,"n":1902,"o":8.9,"t":"2025-01-03T05:00:00Z","v":72686,"vw":9.052042},{"c":9.06,"h":9.33,"l":9.06,"n":2866,"o":9.12,"t":"2025-01-06T05:00:00Z","v":123747,"vw":9.156776},{"c":8.9,"h":9.22,"l":8.83,"n":2410,"o":9.17,"t":"2025-01-07T05:00:00Z","v":93283,"vw":8.945396},{"c":8.97,"h":8.98,"l":8.78,"n":2567,"o":8.91,"t":"2025-01-08T05:00:00Z","v":101963,"vw":8.919336},{"c":8.98,"h":9.03,"l":8.83,"n":2761,"o":8.86,"t":"2025-01-10T05:00:00Z","v":144131,"vw":8.944103},{"c":9.05,"h":9.08,"l":8.85,"n":1502,"o":8.88,"t":"2025-01-13T05:00:00Z","v":90801,"vw":8.994751},{"c":9.21,"h":9.24,"l":9.04,"n":1738,"o":9.1,"t":"2025-01-14T05:00:00Z","v":84864,"vw":9.180762},{"c":9.5,"h":9.6699,"l":9.35,"n":1612,"o":9.48,"t":"2025-01-15T05:00:00Z","v":83094,"vw":9.481084},{"c":9.49,"h":9.555,"l":9.44,"n":1884,"o":9.47,"t":"2025-01-16T05:00:00Z","v":83280,"vw":9.488445},{"c":9.61,"h":9.68,"l":9.52,"n":1548,"o":9.57,"t":"2025-01-17T05:00:00Z","v":96776,"vw":9.59804},{"c":9.83,"h":10.01,"l":9.6653,"n":2081,"o":9.73,"t":"2025-01-21T05:00:00Z","v":142726,"vw":9.882531},{"c":9.69,"h":9.92,"l":9.65,"n":3033,"o":9.8,"t":"2025-01-22T05:00:00Z","v":215694,"vw":9.784129},{"c":9.9,"h":9.94,"l":9.64,"n":1940,"o":9.64,"t":"2025-01-23T05:00:00Z","v":119582,"vw":9.824511},{"c":10.06,"h":10.14,"l":9.89,"n":2100,"o":9.89,"t":"2025-01-24T05:00:00Z","v":138234,"vw":10.048962},{"c":9.95,"h":10.165,"l":9.91,"n":2556,"o":9.96,"t":"2025-01-27T05:00:00Z","v":182531,"vw":9.9673},{"c":10.01,"h":10.08,"l":9.91,"n":1728,"o":9.94,"t":"2025-01-28T05:00:00Z","v":127201,"vw":9.995355},{"c":9.96,"h":10.07,"l":9.85,"n":2164,"o":10.01,"t":"2025-01-29T05:00:00Z","v":106941,"vw":9.958937},{"c":10.06,"h":10.2,"l":9.97,"n":1504,"o":10.07,"t":"2025-01-30T05:00:00Z","v":92504,"vw":10.08909},{"c":9.92,"h":10.125,"l":9.91,"n":2279,"o":10.04,"t":"2025-01-31T05:00:00Z","v":102707,"vw":9.980121},{"c":9.72,"h":9.866,"l":9.63,"n":1913,"o":9.77,"t":"2025-02-03T05:00:00Z","v":77508,"vw":9.746686},{"c":9.95,"h":10,"l":9.68,"n":1725,"o":9.68,"t":"2025-02-04T05:00:00Z","v":63551,"vw":9.91065},{"c":10.04,"h":10.08,"l":10,"n":1784,"o":10.04,"t":"2025-02-05T05:00:00Z","v":61232,"vw":10.039275},{"c":10.04,"h":10.06,"l":9.93,"n":1330,"o":10.05,"t":"2025-02-06T05:00:00Z","v":42574,"vw":10.023876},{"c":10.03,"h":10.07,"l":9.87,"n":2311,"o":10.03,"t":"2025-02-07T05:00:00Z","v":57795,"vw":9.991115},{"c":10.03,"h":10.1718,"l":10.01,"n":1384,"o":10.14,"t":"2025-02-10T05:00:00Z","v":70852,"vw":10.065575},{"c":10.08,"h":10.1,"l":9.86,"n":1319,"o":9.95,"t":"2025-02-11T05:00:00Z","v":59103,"vw":10.05122},{"c":9.92,"h":10.0209,"l":9.7702,"n":1403,"o":9.96,"t":"2025-02-12T05:00:00Z","v":71364,"vw":9.904618},{"c":10.12,"h":10.13,"l":9.91,"n":1419,"o":10.04,"t":"2025-02-13T05:00:00Z","v":67865,"vw":10.069333},{"c":10.08,"h":10.27,"l":10.03,"n":1219,"o":10.21,"t":"2025-02-14T05:00:00Z","v":54708,"vw":10.118656},{"c":10.11,"h":10.14,"l":10,"n":2109,"o":10.09,"t":"2025-02-18T05:00:00Z","v":109841,"vw":10.071715},{"c":10.09,"h":10.1,"l":9.87,"n":1483,"o":10.03,"t":"2025-02-19T05:00:00Z","v":63431,"vw":10.042914},{"c":10.08,"h":10.125,"l":9.93,"n":2118,"o":10.03,"t":"2025-02-20T05:00:00Z","v":72055,"vw":10.068323},{"c":9.89,"h":10.18,"l":9.89,"n":2726,"o":10.18,"t":"2025-02-21T05:00:00Z","v":97050,"vw":9.951547},{"c":9.78,"h":10.02,"l":9.78,"n":1936,"o":9.95,"t":"2025-02-24T05:00:00Z","v":132094,"vw":9.870531},{"c":9.84,"h":9.95,"l":9.77,"n":1534,"o":9.79,"t":"2025-02-25T05:00:00Z","v":144143,"vw":9.838396},{"c":9.77,"h":9.9525,"l":9.71,"n":1457,"o":9.8,"t":"2025-02-26T05:00:00Z","v":74558,"vw":9.784733},{"c":9.7,"h":9.81,"l":9.66,"n":1925,"o":9.78,"t":"2025-02-27T05:00:00Z","v":101854,"vw":9.727809},{"c":9.84,"h":9.88,"l":9.68,"n":1077,"o":9.68,"t":"2025-02-28T05:00:00Z","v":78113,"vw":9.811388},{"c":9.45,"h":9.9201,"l":9.34,"n":2567,"o":9.86,"t":"2025-03-03T05:00:00Z","v":130904,"vw":9.585295},{"c":9.3,"h":9.43,"l":9.11,"n":3172,"o":9.3,"t":"2025-03-04T05:00:00Z","v":169125,"vw":9.260784},{"c":9.19,"h":9.375,"l":8.99,"n":2838,"o":9.28,"t":"2025-03-05T05:00:00Z","v":190286,"vw":9.170876},{"c":10.31,"h":10.785,"l":9.6589,"n":4184,"o":9.99,"t":"2025-03-06T05:00:00Z","v":325190,"vw":10.324208},{"c":10.36,"h":10.705,"l":10.3105,"n":3146,"o":10.36,"t":"2025-03-07T05:00:00Z","v":169906,"vw":10.461039},{"c":9.93,"h":10.55,"l":9.87,"n":3665,"o":10.18,"t":"2025-03-10T04:00:00Z","v":229180,"vw":10.092523},{"c":9.92,"h":10.06,"l":9.78,"n":3502,"o":9.89,"t":"2025-03-11T04:00:00Z","v":173760,"vw":9.925918},{"c":10.25,"h":10.45,"l":9.75,"n":3586,"o":9.93,"t":"2025-03-12T04:00:00Z","v":246079,"vw":10.143124},{"c":9.98,"h":10.3,"l":9.89,"n":2979,"o":10.2,"t":"2025-03-13T04:00:00Z","v":126985,"vw":10.03422},{"c":10,"h":10.19,"l":9.96,"n":1984,"o":10.03,"t":"2025-03-14T04:00:00Z","v":101646,"vw":10.028477},{"c":9.88,"h":10.12,"l":9.865,"n":2739,"o":9.91,"t":"2025-03-17T04:00:00Z","v":98654,"vw":9.920768},{"c":9.87,"h":9.94,"l":9.64,"n":2098,"o":9.7,"t":"2025-03-18T04:00:00Z","v":138385,"vw":9.819884},{"c":10.07,"h":10.13,"l":9.87,"n":2006,"o":9.88,"t":"2025-03-19T04:00:00Z","v":173564,"vw":10.041161},{"c":10.01,"h":10.1,"l":9.78,"n":4002,"o":9.99,"t":"2025-03-20T04:00:00Z","v":284969,"vw":9.983302},{"c":10.58,"h":10.82,"l":10.1,"n":4718,"o":10.11,"t":"2025-03-21T04:00:00Z","v":397245,"vw":10.543461},{"c":10.68,"h":10.885,"l":10.63,"n":2648,"o":10.68,"t":"2025-03-24T04:00:00Z","v":158256,"vw":10.753542},{"c":10.79,"h":10.94,"l":10.68,"n":3710,"o":10.74,"t":"2025-03-25T04:00:00Z","v":223359,"vw":10.848705},{"c":10.62,"h":10.91,"l":10.58,"n":3067,"o":10.82,"t":"2025-03-26T04:00:00Z","v":144602,"vw":10.696347},{"c":10.83,"h":10.86,"l":10.46,"n":3376,"o":10.54,"t":"2025-03-27T04:00:00Z","v":276301,"vw":10.739437},{"c":10.6,"h":10.95,"l":10.55,"n":2262,"o":10.85,"t":"2025-03-28T04:00:00Z","v":151783,"vw":10.626148},{"c":10.58,"h":10.66,"l":10.26,"n":3194,"o":10.45,"t":"2025-03-31T04:00:00Z","v":518704,"vw":10.55538},{"c":10.49,"h":10.565,"l":10.32,"n":3377,"o":10.49,"t":"2025-04-01T04:00:00Z","v":193209,"vw":10.469054},{"c":10.39,"h":10.48,"l":10.19,"n":3050,"o":10.34,"t":"2025-04-02T04:00:00Z","v":176299,"vw":10.355459},{"c":10,"h":10.1569,"l":9.83,"n":3224,"o":10.01,"t":"2025-04-03T04:00:00Z","v":199358,"vw":9.989463},{"c":9.32,"h":9.67,"l":9.19,"n":4610,"o":9.56,"t":"2025-04-04T04:00:00Z","v":252116,"vw":9.379962},{"c":9.02,"h":9.415,"l":8.58,"n":3768,"o":8.88,"t":"2025-04-07T04:00:00Z","v":272153,"vw":8.956029},{"c":8.86,"h":9.4,"l":8.72,"n":4067,"o":9.28,"t":"2025-04-08T04:00:00Z","v":222299,"vw":8.940695},{"c":9.53,"h":9.679,"l":8.7,"n":3510,"o":8.81,"t":"2025-04-09T04:00:00Z","v":189240,"vw":9.355547},{"c":9.2,"h":9.4377,"l":8.91,"n":3233,"o":9.22,"t":"2025-04-10T04:00:00Z","v":177167,"vw":9.209105},{"c":9.33,"h":9.4298,"l":9.075,"n":2043,"o":9.26,"t":"2025-04-11T04:00:00Z","v":91947,"vw":9.30739},{"c":9.46,"h":9.53,"l":9.1911,"n":2407,"o":9.53,"t":"2025-04-14T04:00:00Z","v":115494,"vw":9.437781},{"c":9.4,"h":9.57,"l":9.37,"n":2003,"o":9.49,"t":"2025-04-15T04:00:00Z","v":106774,"vw":9.456108},{"c":9.27,"h":9.43,"l":9.16,"n":1633,"o":9.36,"t":"2025-04-16T04:00:00Z","v":74395,"vw":9.276285},{"c":9.32,"h":9.37,"l":9.125,"n":1986,"o":9.24,"t":"2025-04-17T04:00:00Z","v":128308,"vw":9.303856},{"c":8.94,"h":9.235,"l":8.85,"n":2234,"o":9.23,"t":"2025-04-21T04:00:00Z","v":136100,"vw":9.010837},{"c":9.06,"h":9.16,"l":8.895,"n":1863,"o":9.06,"t":"2025-04-22T04:00:00Z","v":96825,"vw":9.070659},{"c":9.19,"h":9.49,"l":9.13,"n":2754,"o":9.33,"t":"2025-04-23T04:00:00Z","v":123225,"vw":9.216472},{"c":9.28,"h":9.31,"l":9.14,"n":1864,"o":9.15,"t":"2025-04-24T04:00:00Z","v":105084,"vw":9.258775},{"c":9.19,"h":9.23,"l":8.985,"n":1984,"o":9.17,"t":"2025-04-25T04:00:00Z","v":77578,"vw":9.131176},{"c":9.22,"h":9.3,"l":9.04,"n":2220,"o":9.18,"t":"2025-04-28T04:00:00Z","v":100295,"vw":9.175796},{"c":9.33,"h":9.41,"l":9.095,"n":1470,"o":9.15,"t":"2025-04-29T04:00:00Z","v":88320,"vw":9.30012},{"c":9.12,"h":9.25,"l":8.87,"n":2055,"o":9.18,"t":"2025-04-30T04:00:00Z","v":127228,"vw":9.05829},{"c":9.16,"h":9.315,"l":9.07,"n":1910,"o":9.2,"t":"2025-05-01T04:00:00Z","v":86970,"vw":9.183072},{"c":9.39,"h":9.47,"l":9.14,"n":1584,"o":9.24,"t":"2025-05-02T04:00:00Z","v":81300,"vw":9.360432},{"c":9.46,"h":9.52,"l":9.285,"n":1741,"o":9.34,"t":"2025-05-05T04:00:00Z","v":101141,"vw":9.453207},{"c":9.59,"h":9.62,"l":9.35,"n":1685,"o":9.35,"t":"2025-05-06T04:00:00Z","v":58960,"vw":9.560341},{"c":9.44,"h":9.7,"l":9.3,"n":2209,"o":9.7,"t":"2025-05-07T04:00:00Z","v":148240,"vw":9.449956},{"c":7.79,"h":8.795,"l":7.06,"n":3616,"o":8.57,"t":"2025-05-08T04:00:00Z","v":384663,"vw":7.663944},{"c":7.82,"h":7.89,"l":7.44,"n":4029,"o":7.85,"t":"2025-05-09T04:00:00Z","v":205632,"vw":7.746427},{"c":7.71,"h":8.09,"l":7.57,"n":4450,"o":8.01,"t":"2025-05-12T04:00:00Z","v":226278,"vw":7.726447},{"c":7.96,"h":8.02,"l":7.685,"n":2554,"o":7.75,"t":"2025-05-13T04:00:00Z","v":159569,"vw":7.902671},{"c":7.83,"h":7.99,"l":7.79,"n":3162,"o":7.99,"t":"2025-05-14T04:00:00Z","v":272656,"vw":7.827101},{"c":8.07,"h":8.14,"l":7.805,"n":1758,"o":7.86,"t":"2025-05-15T04:00:00Z","v":142000,"vw":7.996977},{"c":7.95,"h":8.06,"l":7.9291,"n":2816,"o":8.06,"t":"2025-05-16T04:00:00Z","v":113004,"vw":7.984755},{"c":7.91,"h":8,"l":7.82,"n":2229,"o":7.82,"t":"2025-05-19T04:00:00Z","v":201289,"vw":7.915524},{"c":7.84,"h":8,"l":7.8,"n":2434,"o":7.88,"t":"2025-05-20T04:00:00Z","v":130606,"vw":7.881117},{"c":7.55,"h":7.9113,"l":7.51,"n":3231,"o":7.75,"t":"2025-05-21T04:00:00Z","v":212756,"vw":7.594165},{"c":7.4,"h":7.54,"l":7.37,"n":2118,"o":7.5,"t":"2025-05-22T04:00:00Z","v":123755,"vw":7.451032},{"c":7.39,"h":7.42,"l":7.25,"n":2060,"o":7.3,"t":"2025-05-23T04:00:00Z","v":130237,"vw":7.348202},{"c":7.6,"h":7.635,"l":7.41,"n":2125,"o":7.46,"t":"2025-05-27T04:00:00Z","v":134484,"vw":7.564388},{"c":7.29,"h":7.6,"l":7.275,"n":2452,"o":7.57,"t":"2025-05-28T04:00:00Z","v":125909,"vw":7.371071},{"c":7.39,"h":7.42,"l":7.22,"n":1552,"o":7.33,"t":"2025-05-29T04:00:00Z","v":120411,"vw":7.364021},{"c":7.55,"h":7.57,"l":7.37,"n":2716,"o":7.44,"t":"2025-05-30T04:00:00Z","v":167576,"vw":7.518603},{"c":7.48,"h":7.73,"l":7.47,"n":3384,"o":7.53,"t":"2025-06-02T04:00:00Z","v":233274,"vw":7.550687},{"c":7.55,"h":7.65,"l":7.43,"n":2650,"o":7.47,"t":"2025-06-03T04:00:00Z","v":136817,"vw":7.564212},{"c":7.64,"h":7.785,"l":7.5114,"n":2954,"o":7.55,"t":"2025-06-04T04:00:00Z","v":171234,"vw":7.635747},{"c":7.7,"h":7.75,"l":7.52,"n":3322,"o":7.64,"t":"2025-06-05T04:00:00Z","v":180319,"vw":7.676834},{"c":7.67,"h":7.82,"l":7.64,"n":2389,"o":7.75,"t":"2025-06-06T04:00:00Z","v":136452,"vw":7.722769},{"c":7.68,"h":7.82,"l":7.68,"n":2702,"o":7.78,"t":"2025-06-09T04:00:00Z","v":102420,"vw":7.712458},{"c":7.72,"h":7.77,"l":7.66,"n":2275,"o":7.69,"t":"2025-06-10T04:00:00Z","v":119451,"vw":7.722429},{"c":7.75,"h":7.8,"l":7.69,"n":2236,"o":7.8,"t":"2025-06-11T04:00:00Z","v":130302,"vw":7.746995},{"c":7.77,"h":7.83,"l":7.65,"n":1884,"o":7.75,"t":"2025-06-12T04:00:00Z","v":96162,"vw":7.762345},{"c":7.67,"h":7.79,"l":7.6142,"n":2728,"o":7.65,"t":"2025-06-13T04:00:00Z","v":135890,"vw":7.686436},{"c":7.74,"h":7.78,"l":7.66,"n":2389,"o":7.72,"t":"2025-06-16T04:00:00Z","v":119335,"vw":7.721352},{"c":7.63,"h":7.77,"l":7.61,"n":2636,"o":7.7,"t":"2025-06-17T04:00:00Z","v":141049,"vw":7.676383},{"c":7.53,"h":7.65,"l":7.38,"n":2922,"o":7.61,"t":"2025-06-18T04:00:00Z","v":316891,"vw":7.563588},{"c":7.55,"h":7.7,"l":7.48,"n":1829,"o":7.57,"t":"2025-06-20T04:00:00Z","v":159371,"vw":7.560024},{"c":7.68,"h":7.69,"l":7.465,"n":2164,"o":7.5,"t":"2025-06-23T04:00:00Z","v":135962,"vw":7.60693},{"c":7.96,"h":7.96,"l":7.68,"n":2737,"o":7.69,"t":"2025-06-24T04:00:00Z","v":203073,"vw":7.867348},{"c":7.84,"h":7.92,"l":7.77,"n":2362,"o":7.92,"t":"2025-06-25T04:00:00Z","v":137709,"vw":7.838544},{"c":8,"h":8.02,"l":7.81,"n":1948,"o":7.87,"t":"2025-06-26T04:00:00Z","v":127101,"vw":7.911273},{"c":7.88,"h":8.05,"l":7.81,"n":2122,"o":8.05,"t":"2025-06-27T04:00:00Z","v":568170,"vw":7.881415},{"c":8.01,"h":8.05,"l":7.85,"n":3534,"o":7.95,"t":"2025-06-30T04:00:00Z","v":400729,"vw":7.9975},{"c":8.03,"h":8.13,"l":7.895,"n":2083,"o":8,"t":"2025-07-01T04:00:00Z","v":97980,"vw":8.016795},{"c":8.02,"h":8.03,"l":7.9,"n":1617,"o":8.03,"t":"2025-07-02T04:00:00Z","v":67304,"vw":8.002078},{"c":8.15,"h":8.2,"l":8.04,"n":997,"o":8.04,"t":"2025-07-03T04:00:00Z","v":64473,"vw":8.132326},{"c":8.07,"h":8.2208,"l":7.99,"n":2284,"o":8.08,"t":"2025-07-07T04:00:00Z","v":86523,"vw":8.070917},{"c":8.01,"h":8.09,"l":7.97,"n":1887,"o":8.08,"t":"2025-07-08T04:00:00Z","v":102284,"vw":8.023548},{"c":8.2,"h":8.22,"l":8.04,"n":1778,"o":8.1,"t":"2025-07-09T04:00:00Z","v":88801,"vw":8.144619},{"c":8.25,"h":8.37,"l":8.14,"n":2108,"o":8.23,"t":"2025-07-10T04:00:00Z","v":117382,"vw":8.271207},{"c":8.14,"h":8.2,"l":8.05,"n":1397,"o":8.19,"t":"2025-07-11T04:00:00Z","v":82668,"vw":8.128072},{"c":8.1,"h":8.12,"l":8,"n":1871,"o":8.1,"t":"2025-07-14T04:00:00Z","v":142155,"vw":8.069509},{"c":7.85,"h":8.18,"l":7.84,"n":2339,"o":8.18,"t":"2025-07-15T04:00:00Z","v":111186,"vw":7.921706},{"c":8.02,"h":8.02,"l":7.76,"n":1926,"o":7.9,"t":"2025-07-16T04:00:00Z","v":156314,"vw":7.937085},{"c":7.99,"h":8.05,"l":7.92,"n":2014,"o":8.02,"t":"2025-07-17T04:00:00Z","v":101360,"vw":7.977237},{"c":7.94,"h":8.01,"l":7.81,"n":2167,"o":8.01,"t":"2025-07-18T04:00:00Z","v":119520,"vw":7.90964},{"c":8.06,"h":8.09,"l":7.9,"n":1989,"o":8.01,"t":"2025-07-21T04:00:00Z","v":138949,"vw":8.018917},{"c":8.17,"h":8.28,"l":8.05,"n":2111,"o":8.08,"t":"2025-07-22T04:00:00Z","v":93730,"vw":8.182153},{"c":8.31,"h":8.33,"l":8.16,"n":2411,"o":8.25,"t":"2025-07-23T04:00:00Z","v":117559,"vw":8.253262},{"c":8.26,"h":8.33,"l":8.2,"n":1954,"o":8.23,"t":"2025-07-24T04:00:00Z","v":89916,"vw":8.272324},{"c":8.24,"h":8.33,"l":8.145,"n":1414,"o":8.33,"t":"2025-07-25T04:00:00Z","v":30571,"vw":8.223487},{"c":8.26,"h":8.3,"l":8.14,"n":1978,"o":8.24,"t":"2025-07-28T04:00:00Z","v":63880,"vw":8.242928},{"c":8.11,"h":8.3,"l":7.97,"n":1526,"o":8.3,"t":"2025-07-29T04:00:00Z","v":61621,"vw":8.102858},{"c":7.94,"h":8.145,"l":7.875,"n":1866,"o":8.14,"t":"2025-07-30T04:00:00Z","v":53938,"vw":7.985565},{"c":7.94,"h":7.95,"l":7.805,"n":1490,"o":7.92,"t":"2025-07-31T04:00:00Z","v":62395,"vw":7.899508},{"c":7.83,"h":7.9,"l":7.735,"n":1681,"o":7.84,"t":"2025-08-01T04:00:00Z","v":69983,"vw":7.826725},{"c":7.97,"h":8.005,"l":7.87,"n":1394,"o":7.87,"t":"2025-08-04T04:00:00Z","v":71578,"vw":7.959647},{"c":7.91,"h":7.99,"l":7.8268,"n":1378,"o":7.94,"t":"2025-08-05T04:00:00Z","v":56538,"vw":7.908263},{"c":7.97,"h":8.03,"l":7.81,"n":1834,"o":7.91,"t":"2025-08-06T04:00:00Z","v":81188,"vw":7.960312},{"c":8.8,"h":8.93,"l":8.09,"n":3922,"o":8.09,"t":"2025-08-07T04:00:00Z","v":255696,"vw":8.676826},{"c":8.73,"h":8.9,"l":8.61,"n":2050,"o":8.8,"t":"2025-08-08T04:00:00Z","v":106584,"vw":8.726242},{"c":9.03,"h":9.09,"l":8.71,"n":2728,"o":8.71,"t":"2025-08-11T04:00:00Z","v":183317,"vw":8.920286},{"c":9.15,"h":9.27,"l":9,"n":2771,"o":9.03,"t":"2025-08-12T04:00:00Z","v":154677,"vw":9.163133},{"c":9.16,"h":9.3,"l":9.065,"n":2009,"o":9.29,"t":"2025-08-13T04:00:00Z","v":335196,"vw":9.188953},{"c":9.02,"h":9.16,"l":8.97,"n":1755,"o":9.16,"t":"2025-08-14T04:00:00Z","v":92970,"vw":9.049844},{"c":9.06,"h":9.13,"l":8.93,"n":1366,"o":9.07,"t":"2025-08-15T04:00:00Z","v":132907,"vw":9.062907},{"c":9.14,"h":9.27,"l":9.06,"n":1883,"o":9.06,"t":"2025-08-18T04:00:00Z","v":134352,"vw":9.146513},{"c":9.09,"h":9.32,"l":9.03,"n":1825,"o":9.19,"t":"2025-08-19T04:00:00Z","v":93725,"vw":9.118079},{"c":9.18,"h":9.2,"l":8.961,"n":1476,"o":9.07,"t":"2025-08-20T04:00:00Z","v":96458,"vw":9.134929},{"c":9.23,"h":9.285,"l":9.09,"n":1405,"o":9.15,"t":"2025-08-21T04:00:00Z","v":72269,"vw":9.198863},{"c":9.61,"h":9.99,"l":9.24,"n":3973,"o":9.25,"t":"2025-08-22T04:00:00Z","v":242446,"vw":9.709799},{"c":9.43,"h":9.61,"l":9.41,"n":1721,"o":9.56,"t":"2025-08-25T04:00:00Z","v":93411,"vw":9.501328},{"c":9.52,"h":9.58,"l":9.41,"n":1619,"o":9.41,"t":"2025-08-26T04:00:00Z","v":72829,"vw":9.515747},{"c":9.64,"h":9.77,"l":9.5,"n":2126,"o":9.5,"t":"2025-08-27T04:00:00Z","v":104814,"vw":9.681095},{"c":9.49,"h":9.665,"l":9.4575,"n":2031,"o":9.65,"t":"2025-08-28T04:00:00Z","v":83943,"vw":9.536633},{"c":9.56,"h":9.6,"l":9.4418,"n":1838,"o":9.52,"t":"2025-08-29T04:00:00Z","v":94449,"vw":9.55713},{"c":9.56,"h":9.65,"l":9.44,"n":1625,"o":9.48,"t":"2025-09-02T04:00:00Z","v":80927,"vw":9.56943},{"c":9.46,"h":9.59,"l":9.425,"n":1933,"o":9.59,"t":"2025-09-03T04:00:00Z","v":131870,"vw":9.492591},{"c":9.79,"h":9.8,"l":9.43,"n":2472,"o":9.49,"t":"2025-09-04T04:00:00Z","v":113022,"vw":9.655738},{"c":9.73,"h":9.8626,"l":9.625,"n":2220,"o":9.84,"t":"2025-09-05T04:00:00Z","v":93364,"vw":9.714727},{"c":9.71,"h":9.81,"l":9.67,"n":2566,"o":9.75,"t":"2025-09-08T04:00:00Z","v":86335,"vw":9.746452},{"c":9.53,"h":9.69,"l":9.49,"n":1854,"o":9.69,"t":"2025-09-09T04:00:00Z","v":60171,"vw":9.554789},{"c":9.53,"h":9.56,"l":9.415,"n":1409,"o":9.54,"t":"2025-09-10T04:00:00Z","v":67642,"vw":9.486228},{"c":9.72,"h":9.75,"l":9.5198,"n":1983,"o":9.52,"t":"2025-09-11T04:00:00Z","v":89528,"vw":9.689443},{"c":9.48,"h":9.752,"l":9.44,"n":1867,"o":9.74,"t":"2025-09-12T04:00:00Z","v":73894,"vw":9.543809},{"c":9.55,"h":9.6,"l":9.44,"n":1791,"o":9.49,"t":"2025-09-15T04:00:00Z","v":146015,"vw":9.537438},{"c":9.52,"h":9.5881,"l":9.4,"n":1634,"o":9.51,"t":"2025-09-16T04:00:00Z","v":74197,"vw":9.5066},{"c":9.41,"h":9.62,"l":9.345,"n":2021,"o":9.54,"t":"2025-09-17T04:00:00Z","v":116953,"vw":9.47731},{"c":9.83,"h":9.97,"l":9.42,"n":2186,"o":9.42,"t":"2025-09-18T04:00:00Z","v":129197,"vw":9.76911},{"c":9.53,"h":9.805,"l":9.5,"n":2115,"o":9.8,"t":"2025-09-19T04:00:00Z","v":291646,"vw":9.592579},{"c":9.78,"h":9.83,"l":9.51,"n":2524,"o":9.53,"t":"2025-09-22T04:00:00Z","v":173774,"vw":9.718591},{"c":9.91,"h":9.95,"l":9.69,"n":2869,"o":9.79,"t":"2025-09-23T04:00:00Z","v":133012,"vw":9.824078},{"c":9.67,"h":10.04,"l":9.63,"n":2793,"o":9.93,"t":"2025-09-24T04:00:00Z","v":156127,"vw":9.792976},{"c":9.58,"h":9.72,"l":9.49,"n":1947,"o":9.61,"t":"2025-09-25T04:00:00Z","v":103366,"vw":9.590744},{"c":9.68,"h":9.7867,"l":9.6,"n":1743,"o":9.6,"t":"2025-09-26T04:00:00Z","v":80733,"vw":9.672957},{"c":9.9,"h":10.07,"l":9.66,"n":2993,"o":9.75,"t":"2025-09-29T04:00:00Z","v":169313,"vw":9.857587},{"c":9.84,"h":10.1,"l":9.65,"n":3221,"o":9.97,"t":"2025-09-30T04:00:00Z","v":187791,"vw":9.813884},{"c":10.23,"h":10.305,"l":9.81,"n":3488,"o":9.89,"t":"2025-10-01T04:00:00Z","v":175218,"vw":10.03871},{"c":9.96,"h":10.51,"l":9.93,"n":3168,"o":10.22,"t":"2025-10-02T04:00:00Z","v":137946,"vw":10.101141},{"c":9.77,"h":10.1399,"l":9.71,"n":1602,"o":9.98,"t":"2025-10-03T04:00:00Z","v":103545,"vw":9.838115},{"c":9.76,"h":9.93,"l":9.71,"n":1801,"o":9.81,"t":"2025-10-06T04:00:00Z","v":86155,"vw":9.80517},{"c":9.66,"h":9.8345,"l":9.615,"n":1726,"o":9.73,"t":"2025-10-07T04:00:00Z","v":77392,"vw":9.668479},{"c":9.76,"h":9.78,"l":9.65,"n":1526,"o":9.67,"t":"2025-10-08T04:00:00Z","v":89767,"vw":9.724746},{"c":9.56,"h":9.7889,"l":9.54,"n":1605,"o":9.72,"t":"2025-10-09T04:00:00Z","v":72403,"vw":9.606801},{"c":9.39,"h":9.71,"l":9.37,"n":2497,"o":9.51,"t":"2025-10-10T04:00:00Z","v":113089,"vw":9.459892},{"c":9.53,"h":9.64,"l":9.41,"n":1953,"o":9.45,"t":"2025-10-13T04:00:00Z","v":89094,"vw":9.487766},{"c":9.56,"h":9.685,"l":9.44,"n":1692,"o":9.44,"t":"2025-10-14T04:00:00Z","v":77738,"vw":9.586331},{"c":9.7,"h":9.85,"l":9.5801,"n":1174,"o":9.6,"t":"2025-10-15T04:00:00Z","v":55031,"vw":9.684847},{"c":9.67,"h":9.79,"l":9.61,"n":2164,"o":9.79,"t":"2025-10-16T04:00:00Z","v":82933,"vw":9.676388},{"c":9.5,"h":9.75,"l":9.5,"n":2364,"o":9.61,"t":"2025-10-17T04:00:00Z","v":102805,"vw":9.560891},{"c":9.81,"h":9.819,"l":9.545,"n":1673,"o":9.63,"t":"2025-10-20T04:00:00Z","v":90805,"vw":9.740732},{"c":9.65,"h":9.85,"l":9.64,"n":1991,"o":9.74,"t":"2025-10-21T04:00:00Z","v":91624,"vw":9.715952},{"c":9.72,"h":9.81,"l":9.5937,"n":1871,"o":9.63,"t":"2025-10-22T04:00:00Z","v":64105,"vw":9.721603},{"c":9.92,"h":10.045,"l":9.74,"n":2028,"o":9.74,"t":"2025-10-23T04:00:00Z","v":76692,"vw":9.959038},{"c":10.03,"h":10.2099,"l":9.97,"n":1725,"o":10.09,"t":"2025-10-24T04:00:00Z","v":83191,"vw":10.067885},{"c":9.78,"h":10.15,"l":9.75,"n":2455,"o":10.06,"t":"2025-10-27T04:00:00Z","v":73363,"vw":9.816777},{"c":9.95,"h":10.05,"l":9.73,"n":2043,"o":9.75,"t":"2025-10-28T04:00:00Z","v":84282,"vw":9.951303},{"c":9.67,"h":10.08,"l":9.585,"n":2340,"o":9.94,"t":"2025-10-29T04:00:00Z","v":99738,"vw":9.831932},{"c":9.72,"h":9.8,"l":9.54,"n":1940,"o":9.54,"t":"2025-10-30T04:00:00Z","v":99029,"vw":9.685743},{"c":9.54,"h":9.8099,"l":9.51,"n":2150,"o":9.62,"t":"2025-10-31T04:00:00Z","v":85957,"vw":9.603699},{"c":9.59,"h":9.63,"l":9.482,"n":1740,"o":9.54,"t":"2025-11-03T05:00:00Z","v":50737,"vw":9.559556},{"c":9.57,"h":9.858,"l":9.45,"n":2438,"o":9.48,"t":"2025-11-04T05:00:00Z","v":90898,"vw":9.598199},{"c":11.79,"h":11.8836,"l":10.78,"n":4980,"o":10.78,"t":"2025-11-05T05:00:00Z","v":325511,"vw":11.439748},{"c":11.63,"h":11.83,"l":11.3,"n":4477,"o":11.83,"t":"2025-11-06T05:00:00Z","v":197556,"vw":11.586246},{"c":12.02,"h":12.06,"l":11.47,"n":5128,"o":11.53,"t":"2025-11-07T05:00:00Z","v":258906,"vw":11.93112},{"c":13.07,"h":13.19,"l":12.05,"n":5036,"o":12.13,"t":"2025-11-10T05:00:00Z","v":309132,"vw":12.808098},{"c":13,"h":13.43,"l":12.745,"n":3780,"o":13.18,"t":"2025-11-11T05:00:00Z","v":212203,"vw":13.042153},{"c":12.98,"h":13.285,"l":12.5,"n":4733,"o":13,"t":"2025-11-12T05:00:00Z","v":336389,"vw":12.992718},{"c":12.74,"h":13.065,"l":12.54,"n":4353,"o":12.93,"t":"2025-11-13T05:00:00Z","v":201150,"vw":12.790446},{"c":12.45,"h":12.74,"l":12.405,"n":2458,"o":12.52,"t":"2025-11-14T05:00:00Z","v":150595,"vw":12.495817},{"c":12.08,"h":12.65,"l":12.04,"n":3034,"o":12.56,"t":"2025-11-17T05:00:00Z","v":167935,"vw":12.260265},{"c":11.85,"h":12.09,"l":11.79,"n":2353,"o":11.95,"t":"2025-11-18T05:00:00Z","v":120896,"vw":11.898585},{"c":11.69,"h":11.98,"l":11.52,"n":3210,"o":11.93,"t":"2025-11-19T05:00:00Z","v":148606,"vw":11.704574},{"c":11.17,"h":11.97,"l":11.13,"n":4086,"o":11.83,"t":"2025-11-20T05:00:00Z","v":196762,"vw":11.243325},{"c":11.78,"h":11.85,"l":11.215,"n":4062,"o":11.41,"t":"2025-11-21T05:00:00Z","v":214235,"vw":11.630054},{"c":11.5,"h":11.92,"l":11.47,"n":3579,"o":11.7,"t":"2025-11-24T05:00:00Z","v":197314,"vw":11.601996},{"c":11.86,"h":11.89,"l":11.4,"n":2532,"o":11.65,"t":"2025-11-25T05:00:00Z","v":124371,"vw":11.723585},{"c":11.86,"h":12.1,"l":11.86,"n":2412,"o":11.86,"t":"2025-11-26T05:00:00Z","v":93226,"vw":11.936349},{"c":11.99,"h":12.05,"l":11.7,"n":1642,"o":11.82,"t":"2025-11-28T05:00:00Z","v":92990,"vw":11.919945},{"c":12,"h":12.09,"l":11.7802,"n":3252,"o":11.93,"t":"2025-12-01T05:00:00Z","v":178080,"vw":11.945088},{"c":11.7,"h":12.02,"l":11.67,"n":3167,"o":12,"t":"2025-12-02T05:00:00Z","v":151236,"vw":11.756771},{"c":11.82,"h":11.951,"l":11.56,"n":2972,"o":11.78,"t":"2025-12-03T05:00:00Z","v":132816,"vw":11.783708},{"c":11.81,"h":11.9297,"l":11.75,"n":2467,"o":11.82,"t":"2025-12-04T05:00:00Z","v":106451,"vw":11.834221},{"c":11.53,"h":11.885,"l":11.46,"n":2723,"o":11.69,"t":"2025-12-05T05:00:00Z","v":118346,"vw":11.59723},{"c":11.57,"h":11.7,"l":11.265,"n":3001,"o":11.39,"t":"2025-12-08T05:00:00Z","v":151163,"vw":11.553014},{"c":11.9,"h":12,"l":11.5686,"n":3698,"o":11.63,"t":"2025-12-09T05:00:00Z","v":203642,"vw":11.841672},{"c":12.4,"h":12.55,"l":11.1454,"n":4484,"o":11.86,"t":"2025-12-10T05:00:00Z","v":224160,"vw":12.259821},{"c":12.35,"h":12.59,"l":12.225,"n":4179,"o":12.52,"t":"2025-12-11T05:00:00Z","v":191396,"vw":12.376367},{"c":12.31,"h":12.59,"l":12.21,"n":3467,"o":12.35,"t":"2025-12-12T05:00:00Z","v":205556,"vw":12.330415},{"c":12.53,"h":12.81,"l":12.41,"n":3957,"o":12.47,"t":"2025-12-15T05:00:00Z","v":220017,"vw":12.557677},{"c":12.89,"h":13.045,"l":12.54,"n":4520,"o":12.66,"t":"2025-12-16T05:00:00Z","v":193601,"vw":12.883259},{"c":12.39,"h":13,"l":12.2,"n":4205,"o":13,"t":"2025-12-17T05:00:00Z","v":151202,"vw":12.477187},{"c":12.68,"h":12.69,"l":12.28,"n":5261,"o":12.57,"t":"2025-12-18T05:00:00Z","v":370658,"vw":12.575232},{"c":12.8,"h":12.87,"l":12.53,"n":3381,"o":12.63,"t":"2025-12-19T05:00:00Z","v":670028,"vw":12.77699},{"c":13.03,"h":13.31,"l":12.89,"n":3221,"o":12.89,"t":"2025-12-22T05:00:00Z","v":177591,"vw":13.053166},{"c":13.19,"h":13.39,"l":12.9797,"n":3090,"o":13.05,"t":"2025-12-23T05:00:00Z","v":172015,"vw":13.224841},{"c":13.15,"h":13.28,"l":12.94,"n":1648,"o":13.25,"t":"2025-12-24T05:00:00Z","v":80048,"vw":13.125265},{"c":13.16,"h":13.2199,"l":12.95,"n":2212,"o":13.18,"t":"2025-12-26T05:00:00Z","v":106829,"vw":13.111609},{"c":12.93,"h":13.21,"l":12.92,"n":2853,"o":13.1,"t":"2025-12-29T05:00:00Z","v":206350,"vw":13.001409},{"c":12.8,"h":13.11,"l":12.8,"n":2413,"o":13.01,"t":"2025-12-30T05:00:00Z","v":132803,"vw":12.892347},{"c":12.65,"h":12.87,"l":12.615,"n":1801,"o":12.82,"t":"2025-12-31T05:00:00Z","v":110158,"vw":12.714582},{"c":12.92,"h":13.1299,"l":12.585,"n":2881,"o":12.7,"t":"2026-01-02T05:00:00Z","v":187634,"vw":12.946161},{"c":13.45,"h":13.76,"l":13.225,"n":5404,"o":13.29,"t":"2026-01-05T05:00:00Z","v":385353,"vw":13.546625},{"c":13.28,"h":13.43,"l":12.85,"n":4060,"o":13.35,"t":"2026-01-06T05:00:00Z","v":236553,"vw":13.19175},{"c":13.15,"h":13.49,"l":13,"n":3375,"o":13.34,"t":"2026-01-07T05:00:00Z","v":190928,"vw":13.154307},{"c":13.46,"h":13.5,"l":13.08,"n":3112,"o":13.14,"t":"2026-01-08T05:00:00Z","v":171642,"vw":13.382165},{"c":13.75,"h":13.78,"l":13.3105,"n":2674,"o":13.44,"t":"2026-01-09T05:00:00Z","v":179406,"vw":13.564761},{"c":13.97,"h":14.02,"l":13.695,"n":3897,"o":13.74,"t":"2026-01-12T05:00:00Z","v":259812,"vw":13.875918},{"c":14.16,"h":14.18,"l":13.7005,"n":3331,"o":14.05,"t":"2026-01-13T05:00:00Z","v":175138,"vw":14.053221},{"c":14.11,"h":14.38,"l":13.705,"n":2515,"o":14.19,"t":"2026-01-14T05:00:00Z","v":143387,"vw":14.035599},{"c":14.32,"h":14.42,"l":14.13,"n":3026,"o":14.13,"t":"2026-01-15T05:00:00Z","v":156678,"vw":14.310991},{"c":14.46,"h":14.46,"l":14.0254,"n":2858,"o":14.34,"t":"2026-01-16T05:00:00Z","v":141898,"vw":14.334503},{"c":14.19,"h":14.43,"l":14.1,"n":3344,"o":14.35,"t":"2026-01-20T05:00:00Z","v":212378,"vw":14.212346},{"c":14.48,"h":14.5,"l":14.115,"n":3940,"o":14.24,"t":"2026-01-21T05:00:00Z","v":184905,"vw":14.35707},{"c":14.39,"h":14.7,"l":14.28,"n":3607,"o":14.55,"t":"2026-01-22T05:00:00Z","v":199960,"vw":14.444222},{"c":14.15,"h":14.385,"l":14.0014,"n":3997,"o":14.38,"t":"2026-01-23T05:00:00Z","v":159190,"vw":14.156705},{"c":14.25,"h":14.45,"l":14.07,"n":2820,"o":14.19,"t":"2026-01-26T05:00:00Z","v":156542,"vw":14.241326},{"c":14.05,"h":14.368,"l":13.8,"n":4403,"o":14.34,"t":"2026-01-27T05:00:00Z","v":176397,"vw":14.016479},{"c":13.89,"h":14.03,"l":13.72,"n":3286,"o":13.97,"t":"2026-01-28T05:00:00Z","v":145522,"vw":13.917832},{"c":14.12,"h":14.23,"l":13.87,"n":3011,"o":14.02,"t":"2026-01-29T05:00:00Z","v":163936,"vw":14.092391},{"c":14.14,"h":14.29,"l":13.8601,"n":4784,"o":13.95,"t":"2026-01-30T05:00:00Z","v":195231,"vw":14.02932},{"c":14.44,"h":14.5388,"l":14.045,"n":2818,"o":14.1,"t":"2026-02-02T05:00:00Z","v":100074,"vw":14.400462},{"c":14.5,"h":14.79,"l":14.2701,"n":4010,"o":14.52,"t":"2026-02-03T05:00:00Z","v":148875,"vw":14.503779},{"c":14.36,"h":14.85,"l":14.3,"n":4231,"o":14.63,"t":"2026-02-04T05:00:00Z","v":133182,"vw":14.448521},{"c":14.09,"h":14.45,"l":14.05,"n":3969,"o":14.2,"t":"2026-02-05T05:00:00Z","v":141715,"vw":14.152222},{"c":14.67,"h":14.77,"l":14.14,"n":2654,"o":14.29,"t":"2026-02-06T05:00:00Z","v":106126,"vw":14.626566},{"c":14.94,"h":14.96,"l":14.64,"n":2890,"o":14.64,"t":"2026-02-09T05:00:00Z","v":112880,"vw":14.855471},{"c":14.94,"h":15.22,"l":14.91,"n":3227,"o":14.93,"t":"2026-02-10T05:00:00Z","v":143450,"vw":15.01153},{"c":14.26,"h":15.0725,"l":14.1401,"n":2622,"o":14.97,"t":"2026-02-11T05:00:00Z","v":109639,"vw":14.355875},{"c":14.02,"h":14.42,"l":13.88,"n":3228,"o":14.42,"t":"2026-02-12T05:00:00Z","v":130135,"vw":14.019124},{"c":14.56,"h":14.665,"l":13.98,"n":4130,"o":14.1,"t":"2026-02-13T05:00:00Z","v":192398,"vw":14.494063},{"c":14.49,"h":14.81,"l":14.26,"n":2961,"o":14.59,"t":"2026-02-17T05:00:00Z","v":107661,"vw":14.489074},{"c":14.54,"h":14.745,"l":14.38,"n":3369,"o":14.48,"t":"2026-02-18T05:00:00Z","v":114597,"vw":14.533798},{"c":14.84,"h":14.98,"l":14.4476,"n":3402,"o":14.58,"t":"2026-02-19T05:00:00Z","v":177837,"vw":14.754485},{"c":14.83,"h":14.9075,"l":14.54,"n":2788,"o":14.79,"t":"2026-02-20T05:00:00Z","v":124087,"vw":14.76135},{"c":14.73,"h":14.83,"l":14.58,"n":3735,"o":14.82,"t":"2026-02-23T05:00:00Z","v":163903,"vw":14.7048},{"c":15.15,"h":15.165,"l":14.54,"n":3075,"o":14.66,"t":"2026-02-24T05:00:00Z","v":144974,"vw":14.958163},{"c":15.28,"h":15.29,"l":14.87,"n":2587,"o":15.16,"t":"2026-02-25T05:00:00Z","v":99331,"vw":15.194361},{"c":15.51,"h":15.53,"l":14.9,"n":2643,"o":15.37,"t":"2026-02-26T05:00:00Z","v":142084,"vw":15.311869},{"c":15.28,"h":15.435,"l":15.08,"n":2534,"o":15.3,"t":"2026-02-27T05:00:00Z","v":114739,"vw":15.27266},{"c":15.27,"h":15.5,"l":14.67,"n":3991,"o":15.01,"t":"2026-03-02T05:00:00Z","v":137690,"vw":15.278818},{"c":15.44,"h":15.63,"l":14.472,"n":3980,"o":14.89,"t":"2026-03-03T05:00:00Z","v":147411,"vw":15.270958},{"c":15.68,"h":15.71,"l":15.35,"n":3329,"o":15.44,"t":"2026-03-04T05:00:00Z","v":151736,"vw":15.615443},{"c":14.78,"h":15.8401,"l":13.02,"n":8345,"o":15.68,"t":"2026-03-05T05:00:00Z","v":408399,"vw":14.643353},{"c":14.82,"h":14.87,"l":13.915,"n":6208,"o":14.33,"t":"2026-03-06T05:00:00Z","v":323047,"vw":14.535254},{"c":14.17,"h":14.785,"l":13.7908,"n":5347,"o":14.43,"t":"2026-03-09T04:00:00Z","v":282020,"vw":14.072004},{"c":14.4,"h":14.69,"l":13.9801,"n":2779,"o":14.17,"t":"2026-03-10T04:00:00Z","v":150344,"vw":14.393939},{"c":14.44,"h":14.6,"l":14.065,"n":4278,"o":14.32,"t":"2026-03-11T04:00:00Z","v":220323,"vw":14.37873},{"c":14.26,"h":14.395,"l":13.93,"n":3024,"o":14.21,"t":"2026-03-12T04:00:00Z","v":129193,"vw":14.239539},{"c":14.16,"h":14.66,"l":14.04,"n":2746,"o":14.62,"t":"2026-03-13T04:00:00Z","v":133042,"vw":14.226712},{"c":14.61,"h":14.67,"l":14.29,"n":2593,"o":14.43,"t":"2026-03-16T04:00:00Z","v":136561,"vw":14.514192},{"c":14.68,"h":15.06,"l":14.54,"n":2905,"o":14.675,"t":"2026-03-17T04:00:00Z","v":168757,"vw":14.737901},{"c":14.12,"h":14.81,"l":14.0439,"n":3103,"o":14.54,"t":"2026-03-18T04:00:00Z","v":156858,"vw":14.269954},{"c":14.17,"h":14.39,"l":13.65,"n":3644,"o":13.95,"t":"2026-03-19T04:00:00Z","v":228904,"vw":14.090922},{"c":14.05,"h":14.21,"l":13.78,"n":2256,"o":14.15,"t":"2026-03-20T04:00:00Z","v":325495,"vw":14.041784},{"c":14.53,"h":14.83,"l":14.2,"n":3092,"o":14.4,"t":"2026-03-23T04:00:00Z","v":159829,"vw":14.576349},{"c":14.91,"h":14.99,"l":14.245,"n":2584,"o":14.34,"t":"2026-03-24T04:00:00Z","v":146370,"vw":14.807658},{"c":15.1,"h":15.22,"l":14.9,"n":2871,"o":15.07,"t":"2026-03-25T04:00:00Z","v":142323,"vw":15.068823},{"c":15.11,"h":15.34,"l":14.94,"n":2353,"o":14.94,"t":"2026-03-26T04:00:00Z","v":126000,"vw":15.146142},{"c":14.59,"h":15.13,"l":14.451,"n":2081,"o":14.98,"t":"2026-03-27T04:00:00Z","v":81713,"vw":14.623719},{"c":14.6,"h":14.865,"l":14.45,"n":2000,"o":14.72,"t":"2026-03-30T04:00:00Z","v":104612,"vw":14.608565},{"c":14.78,"h":15,"l":14.56,"n":1455,"o":14.86,"t":"2026-03-31T04:00:00Z","v":85251,"vw":14.773754},{"c":15.26,"h":15.45,"l":14.8012,"n":1870,"o":14.94,"t":"2026-04-01T04:00:00Z","v":95477,"vw":15.206919},{"c":15.3,"h":15.4,"l":14.9095,"n":2061,"o":15.01,"t":"2026-04-02T04:00:00Z","v":74687,"vw":15.227704},{"c":15.51,"h":15.61,"l":15.3,"n":2212,"o":15.35,"t":"2026-04-06T04:00:00Z","v":107684,"vw":15.478665},{"c":15.48,"h":15.59,"l":15.16,"n":2512,"o":15.34,"t":"2026-04-07T04:00:00Z","v":95244,"vw":15.455447},{"c":15.98,"h":16.18,"l":15.69,"n":2643,"o":15.92,"t":"2026-04-08T04:00:00Z","v":124930,"vw":15.964351},{"c":16.85,"h":16.9,"l":15.9094,"n":3756,"o":15.95,"t":"2026-04-09T04:00:00Z","v":233283,"vw":16.635449},{"c":16.7,"h":17.065,"l":16.44,"n":3389,"o":16.89,"t":"2026-04-10T04:00:00Z","v":147542,"vw":16.714368},{"c":17.05,"h":17.255,"l":16.5644,"n":3399,"o":16.7,"t":"2026-04-13T04:00:00Z","v":175599,"vw":17.03976},{"c":17.11,"h":17.3484,"l":17.09,"n":3211,"o":17.12,"t":"2026-04-14T04:00:00Z","v":133031,"vw":17.179182},{"c":16.99,"h":17.22,"l":16.85,"n":2100,"o":17.04,"t":"2026-04-15T04:00:00Z","v":87685,"vw":16.991486},{"c":17.19,"h":17.58,"l":16.96,"n":3080,"o":16.96,"t":"2026-04-16T04:00:00Z","v":131979,"vw":17.266661},{"c":17.85,"h":18.1699,"l":17.295,"n":3806,"o":17.54,"t":"2026-04-17T04:00:00Z","v":226563,"vw":17.879551},{"c":17.9,"h":18.23,"l":17.7418,"n":4092,"o":17.85,"t":"2026-04-20T04:00:00Z","v":185746,"vw":17.970021},{"c":17.87,"h":18.2799,"l":17.79,"n":3886,"o":17.86,"t":"2026-04-21T04:00:00Z","v":190071,"vw":17.998351},{"c":18.54,"h":18.68,"l":17.98,"n":3287,"o":17.98,"t":"2026-04-22T04:00:00Z","v":193028,"vw":18.468133},{"c":18.85,"h":19.35,"l":18.56,"n":4391,"o":18.56,"t":"2026-04-23T04:00:00Z","v":206505,"vw":18.976941},{"c":18.91,"h":19.05,"l":18.48,"n":3307,"o":18.87,"t":"2026-04-24T04:00:00Z","v":142216,"vw":18.81621},{"c":18.93,"h":19.36,"l":18.9,"n":3044,"o":18.99,"t":"2026-04-27T04:00:00Z","v":123359,"vw":19.088051},{"c":18.83,"h":19.0499,"l":18.8,"n":2838,"o":18.97,"t":"2026-04-28T04:00:00Z","v":112972,"vw":18.908182},{"c":18.49,"h":19.3599,"l":18.1,"n":3187,"o":18.85,"t":"2026-04-29T04:00:00Z","v":172092,"vw":18.45453},{"c":18.88,"h":19.12,"l":18.51,"n":4032,"o":19,"t":"2026-04-30T04:00:00Z","v":186994,"vw":18.821649},{"c":19.28,"h":19.28,"l":18.65,"n":2933,"o":18.95,"t":"2026-05-01T04:00:00Z","v":156404,"vw":19.10352},{"c":18.69,"h":19.28,"l":18.535,"n":3872,"o":19.18,"t":"2026-05-04T04:00:00Z","v":164040,"vw":18.8373},{"c":18.91,"h":19.5558,"l":18.5,"n":5158,"o":18.8,"t":"2026-05-05T04:00:00Z","v":248343,"vw":19.002763},{"c":18.53,"h":18.53,"l":15.54,"n":6672,"o":17.63,"t":"2026-05-06T04:00:00Z","v":361707,"vw":17.601077},{"c":18.74,"h":19.39,"l":18.55,"n":4561,"o":18.56,"t":"2026-05-07T04:00:00Z","v":206638,"vw":18.910248},{"c":17.64,"h":18.7,"l":17.55,"n":3050,"o":18.7,"t":"2026-05-08T04:00:00Z","v":140118,"vw":17.853634},{"c":17.77,"h":18.06,"l":17.295,"n":4669,"o":17.55,"t":"2026-05-11T04:00:00Z","v":263098,"vw":17.721731},{"c":16.85,"h":18.03,"l":16.82,"n":4496,"o":17.77,"t":"2026-05-12T04:00:00Z","v":194360,"vw":17.073765},{"c":17.18,"h":17.41,"l":16.64,"n":5462,"o":16.93,"t":"2026-05-13T04:00:00Z","v":287354,"vw":17.106958},{"c":16.94,"h":17.4507,"l":16.83,"n":3571,"o":17.31,"t":"2026-05-14T04:00:00Z","v":171091,"vw":17.080389},{"c":17,"h":17.05,"l":16.401,"n":4486,"o":16.77,"t":"2026-05-15T04:00:00Z","v":222276,"vw":16.807992},{"c":17.21,"h":17.605,"l":16.73,"n":3442,"o":17.01,"t":"2026-05-18T04:00:00Z","v":201575,"vw":17.162229},{"c":16.76,"h":17.11,"l":16.69,"n":2752,"o":16.95,"t":"2026-05-19T04:00:00Z","v":105642,"vw":16.82039},{"c":17.01,"h":17.07,"l":16.65,"n":4028,"o":16.83,"t":"2026-05-20T04:00:00Z","v":175341,"vw":16.93649},{"c":17.2,"h":17.25,"l":16.65,"n":2765,"o":16.97,"t":"2026-05-21T04:00:00Z","v":142191,"vw":17.029651},{"c":17.28,"h":17.395,"l":17.1662,"n":3364,"o":17.37,"t":"2026-05-22T04:00:00Z","v":122569,"vw":17.263845},{"c":18.21,"h":18.275,"l":17.39,"n":4883,"o":17.39,"t":"2026-05-26T04:00:00Z","v":236878,"vw":17.968366},{"c":17.78,"h":18.43,"l":17.62,"n":3414,"o":18.19,"t":"2026-05-27T04:00:00Z","v":182271,"vw":17.895942},{"c":17.6,"h":17.9,"l":17.36,"n":4012,"o":17.64,"t":"2026-05-28T04:00:00Z","v":137190,"vw":17.595116},{"c":17.58,"h":17.81,"l":17.2,"n":2938,"o":17.45,"t":"2026-05-29T04:00:00Z","v":172541,"vw":17.456182},{"c":17.46,"h":18.13,"l":17.24,"n":4377,"o":17.56,"t":"2026-06-01T04:00:00Z","v":264288,"vw":17.609712},{"c":18.04,"h":18.16,"l":17.37,"n":4334,"o":17.46,"t":"2026-06-02T04:00:00Z","v":190676,"vw":17.951657},{"c":17.6,"h":18.055,"l":17.33,"n":3187,"o":17.92,"t":"2026-06-03T04:00:00Z","v":159262,"vw":17.672784},{"c":18.48,"h":18.59,"l":17.67,"n":4344,"o":17.71,"t":"2026-06-04T04:00:00Z","v":178067,"vw":18.357367},{"c":17.61,"h":18.48,"l":17.53,"n":3198,"o":18.48,"t":"2026-06-05T04:00:00Z","v":149784,"vw":17.856429},{"c":17.94,"h":18.11,"l":17.62,"n":3130,"o":17.69,"t":"2026-06-08T04:00:00Z","v":117290,"vw":17.961783},{"c":18.54,"h":18.71,"l":17.83,"n":3551,"o":18.11,"t":"2026-06-09T04:00:00Z","v":171518,"vw":18.321159},{"c":18.17,"h":18.68,"l":18.1182,"n":3748,"o":18.59,"t":"2026-06-10T04:00:00Z","v":143155,"vw":18.334208},{"c":18.63,"h":18.7,"l":18.09,"n":2815,"o":18.4,"t":"2026-06-11T04:00:00Z","v":95404,"vw":18.461661},{"c":18.65,"h":19.24,"l":18.65,"n":2933,"o":18.74,"t":"2026-06-12T04:00:00Z","v":135655,"vw":18.886995},{"c":18.5,"h":19.02,"l":18.45,"n":2796,"o":18.84,"t":"2026-06-15T04:00:00Z","v":89351,"vw":18.624317},{"c":18.22,"h":18.6922,"l":18.22,"n":2637,"o":18.68,"t":"2026-06-16T04:00:00Z","v":128473,"vw":18.308416},{"c":18.37,"h":18.66,"l":18.16,"n":3195,"o":18.2,"t":"2026-06-17T04:00:00Z","v":181770,"vw":18.383326},{"c":18.46,"h":18.87,"l":18.24,"n":5069,"o":18.55,"t":"2026-06-18T04:00:00Z","v":450861,"vw":18.505951},{"c":18.74,"h":18.87,"l":18.4201,"n":3643,"o":18.51,"t":"2026-06-22T04:00:00Z","v":189187,"vw":18.675937},{"c":19.07,"h":19.36,"l":18.47,"n":4078,"o":18.56,"t":"2026-06-23T04:00:00Z","v":242304,"vw":18.98106},{"c":18.86,"h":19.62,"l":18.7259,"n":4090,"o":19.13,"t":"2026-06-24T04:00:00Z","v":170816,"vw":19.142399},{"c":18.78,"h":19.6399,"l":18.71,"n":3938,"o":18.92,"t":"2026-06-25T04:00:00Z","v":117998,"vw":18.962419},{"c":18.82,"h":18.94,"l":18.34,"n":4737,"o":18.65,"t":"2026-06-26T04:00:00Z","v":1117594,"vw":18.801011},{"c":18.23,"h":19.01,"l":18.04,"n":4960,"o":18.84,"t":"2026-06-29T04:00:00Z","v":305305,"vw":18.361144},{"c":17.47,"h":18.54,"l":17.31,"n":7557,"o":18.35,"t":"2026-06-30T04:00:00Z","v":375194,"vw":17.618059},{"c":17.14,"h":17.59,"l":16.99,"n":5862,"o":17.59,"t":"2026-07-01T04:00:00Z","v":242023,"vw":17.200305},{"c":16.69,"h":17.21,"l":16.325,"n":4877,"o":17.2,"t":"2026-07-02T04:00:00Z","v":271924,"vw":16.635615},{"c":16.8,"h":17.42,"l":16.121,"n":3709,"o":16.66,"t":"2026-07-06T04:00:00Z","v":182376,"vw":16.935995},{"c":16.63,"h":16.88,"l":16.29,"n":3945,"o":16.76,"t":"2026-07-07T04:00:00Z","v":157285,"vw":16.55287},{"c":16.12,"h":16.755,"l":16.08,"n":3860,"o":16.57,"t":"2026-07-08T04:00:00Z","v":168039,"vw":16.299294},{"c":16.29,"h":16.47,"l":16.08,"n":3584,"o":16.18,"t":"2026-07-09T04:00:00Z","v":173958,"vw":16.256119},{"c":16.27,"h":16.4099,"l":16.18,"n":2650,"o":16.29,"t":"2026-07-10T04:00:00Z","v":89791,"vw":16.313742},{"c":16.19,"h":16.33,"l":16.06,"n":3245,"o":16.13,"t":"2026-07-13T04:00:00Z","v":120528,"vw":16.1812},{"c":16.44,"h":16.7,"l":16.24,"n":3735,"o":16.36,"t":"2026-07-14T04:00:00Z","v":190292,"vw":16.458863},{"c":16.05,"h":16.7,"l":15.73,"n":4209,"o":16.45,"t":"2026-07-15T04:00:00Z","v":205713,"vw":16.021554},{"c":15.92,"h":17.18,"l":15.45,"n":4284,"o":16.24,"t":"2026-07-16T04:00:00Z","v":224491,"vw":15.83288},{"c":15.71,"h":15.94,"l":15.48,"n":3734,"o":15.87,"t":"2026-07-17T04:00:00Z","v":127956,"vw":15.715075},{"c":15.35,"h":15.8,"l":15.25,"n":4119,"o":15.655,"t":"2026-07-20T04:00:00Z","v":192129,"vw":15.414904},{"c":15.73,"h":15.73,"l":15.29,"n":3016,"o":15.29,"t":"2026-07-21T04:00:00Z","v":130468,"vw":15.645463},{"c":15.64,"h":15.95,"l":15.54,"n":3200,"o":15.64,"t":"2026-07-22T04:00:00Z","v":150708,"vw":15.6794},{"c":15.67,"h":15.7,"l":15.37,"n":3899,"o":15.39,"t":"2026-07-23T04:00:00Z","v":166110,"vw":15.601966},{"c":15.46,"h":15.855,"l":15.42,"n":3696,"o":15.83,"t":"2026-07-24T04:00:00Z","v":177466,"vw":15.562792},{"c":15.55,"h":15.95,"l":15.01,"n":3703,"o":15.7,"t":"2026-07-27T04:00:00Z","v":169809,"vw":15.351699},{"c":15.39,"h":15.66,"l":15.26,"n":3372,"o":15.66,"t":"2026-07-28T04:00:00Z","v":125570,"vw":15.408845},{"c":15,"h":15.5199,"l":14.82,"n":2982,"o":15.4,"t":"2026-07-29T04:00:00Z","v":122196,"vw":15.005823},{"c":15.17,"h":15.38,"l":14.76,"n":3500,"o":14.76,"t":"2026-07-30T04:00:00Z","v":110498,"vw":15.197844},{"c":15.21,"h":15.4075,"l":14.865,"n":3413,"o":15.29,"t":"2026-07-31T04:00:00Z","v":173008,"vw":15.21638},{"c":15.7,"h":15.79,"l":15.28,"n":2957,"o":15.37,"t":"2026-08-03T04:00:00Z","v":152717,"vw":15.595673},{"c":15.93,"h":16.0799,"l":15.56,"n":2725,"o":15.89,"t":"2026-08-04T04:00:00Z","v":116263,"vw":15.893894},{"c":15.82,"h":16.07,"l":15.65,"n":3578,"o":16.07,"t":"2026-08-05T04:00:00Z","v":148970,"vw":15.815867},{"c":15.64,"h":15.845,"l":15.39,"n":2433,"o":15.74,"t":"2026-08-06T04:00:00Z","v":164193,"vw":15.617903},{"c":16.08,"h":16.16,"l":15.6737,"n":3084,"o":15.72,"t":"2026-08-07T04:00:00Z","v":99986,"vw":15.978036},{"c":15.79,"h":16.32,"l":15.625,"n":4450,"o":16.06,"t":"2026-08-10T04:00:00Z","v":181232,"vw":15.788798},{"c":18.59,"h":19.6,"l":17.01,"n":9778,"o":17.24,"t":"2026-08-11T04:00:00Z","v":547736,"vw":18.775216},{"c":17.45,"h":18.8899,"l":16.955,"n":5610,"o":17.992,"t":"2026-08-12T04:00:00Z","v":320991,"vw":17.605686},{"c":18.34,"h":18.435,"l":17.325,"n":5951,"o":17.49,"t":"2026-08-13T04:00:00Z","v":268402,"vw":18.108195},{"c":18.1,"h":18.4599,"l":17.925,"n":4506,"o":18.27,"t":"2026-08-14T04:00:00Z","v":193417,"vw":18.186529},{"c":18.14,"h":18.26,"l":17.73,"n":3955,"o":17.89,"t":"2026-08-17T04:00:00Z","v":187535,"vw":18.03324},{"c":18.2,"h":18.28,"l":17.82,"n":4073,"o":18.08,"t":"2026-08-18T04:00:00Z","v":244516,"vw":18.063976},{"c":19.45,"h":19.55,"l":18.065,"n":6844,"o":18.37,"t":"2026-08-19T04:00:00Z","v":426355,"vw":19.100189},{"c":19.51,"h":20.2,"l":19.09,"n":6708,"o":19.09,"t":"2026-08-20T04:00:00Z","v":396805,"vw":19.663641},{"c":18.96,"h":19.6,"l":18.655,"n":4340,"o":19.47,"t":"2026-08-21T04:00:00Z","v":357346,"vw":19.038932},{"c":19.1,"h":19.25,"l":18.18,"n":4131,"o":18.86,"t":"2026-08-24T04:00:00Z","v":171877,"vw":19.064858},{"c":18.99,"h":19.285,"l":18.725,"n":3404,"o":19.12,"t":"2026-08-25T04:00:00Z","v":137640,"vw":18.961827},{"c":18.8,"h":19.2139,"l":18.43,"n":3734,"o":18.81,"t":"2026-08-26T04:00:00Z","v":195862,"vw":18.747443},{"c":19.25,"h":19.315,"l":18.5042,"n":5305,"o":18.73,"t":"2026-08-27T04:00:00Z","v":257099,"vw":19.088863},{"c":18.49,"h":19.42,"l":18.48,"n":3414,"o":19.33,"t":"2026-08-28T04:00:00Z","v":153332,"vw":18.648563},{"c":18.76,"h":18.96,"l":18.1659,"n":4756,"o":18.4,"t":"2026-08-31T04:00:00Z","v":197415,"vw":18.65277},{"c":18.56,"h":18.73,"l":18.3106,"n":3990,"o":18.51,"t":"2026-09-01T04:00:00Z","v":140670,"vw":18.572226},{"c":19.39,"h":19.575,"l":18.54,"n":5078,"o":18.62,"t":"2026-09-02T04:00:00Z","v":295428,"vw":19.289766},{"c":19.06,"h":19.33,"l":18.93,"n":4600,"o":19.3,"t":"2026-09-03T04:00:00Z","v":212856,"vw":19.102061},{"c":19.12,"h":19.4,"l":18.63,"n":3828,"o":18.92,"t":"2026-09-04T04:00:00Z","v":166868,"vw":19.128874},{"c":19.42,"h":19.55,"l":19.0375,"n":4910,"o":19.16,"t":"2026-09-08T04:00:00Z","v":187408,"vw":19.407152},{"c":19.98,"h":20.09,"l":19.3113,"n":7971,"o":19.5,"t":"2026-09-09T04:00:00Z","v":308026,"vw":19.74751},{"c":19.35,"h":19.825,"l":19.33,"n":6483,"o":19.73,"t":"2026-09-10T04:00:00Z","v":297216,"vw":19.498426},{"c":19.81,"h":19.99,"l":19.43,"n":6023,"o":19.56,"t":"2026-09-11T04:00:00Z","v":230215,"vw":19.773839},{"c":19.53,"h":19.75,"l":19.15,"n":5197,"o":19.71,"t":"2026-09-14T04:00:00Z","v":217744,"vw":19.503315},{"c":19.66,"h":19.73,"l":19.43,"n":4525,"o":19.51,"t":"2026-09-15T04:00:00Z","v":166148,"vw":19.584652},{"c":19.36,"h":19.865,"l":19.32,"n":6976,"o":19.8,"t":"2026-09-16T04:00:00Z","v":340992,"vw":19.475744},{"c":19.84,"h":20.4,"l":19.59,"n":13719,"o":19.59,"t":"2026-09-17T04:00:00Z","v":1017217,"vw":19.979355},{"c":20.75,"h":21.32,"l":20.65,"n":16919,"o":20.66,"t":"2026-09-18T04:00:00Z","v":2560047,"vw":20.835082},{"c":20.99,"h":21,"l":20.55,"n":11342,"o":20.76,"t":"2026-09-21T04:00:00Z","v":938914,"vw":20.802125},{"c":20.87,"h":21.26,"l":20.82,"n":9398,"o":21.21,"t":"2026-09-22T04:00:00Z","v":729908,"vw":20.974263},{"c":20.94,"h":21.08,"l":20.51,"n":5772,"o":20.82,"t":"2026-09-23T04:00:00Z","v":509326,"vw":20.876218},{"c":21.38,"h":21.565,"l":20.82,"n":7951,"o":20.95,"t":"2026-09-24T04:00:00Z","v":606635,"vw":21.301963},{"c":21.52,"h":21.77,"l":21.3337,"n":5694,"o":21.39,"t":"2026-09-25T04:00:00Z","v":365418,"vw":21.602849},{"c":21.59,"h":21.59,"l":21.15,"n":4214,"o":21.53,"t":"2026-09-28T04:00:00Z","v":293779,"vw":21.462696},{"c":21.34,"h":21.5,"l":21.2,"n":4207,"o":21.48,"t":"2026-09-29T04:00:00Z","v":251530,"vw":21.286687},{"c":21.06,"h":21.3,"l":20.99,"n":6097,"o":21.3,"t":"2026-09-30T04:00:00Z","v":365860,"vw":21.081544},{"c":20.63,"h":21.37,"l":20.5,"n":6266,"o":21.37,"t":"2026-10-01T04:00:00Z","v":482964,"vw":20.618356},{"c":20.65,"h":20.85,"l":20.6,"n":7232,"o":20.85,"t":"2026-10-02T04:00:00Z","v":344307,"vw":20.681327},{"c":20.63,"h":20.7,"l":20.36,"n":6148,"o":20.65,"t":"2026-10-05T04:00:00Z","v":435048,"vw":20.585796},{"c":21.03,"h":21.07,"l":20.73,"n":5075,"o":20.81,"t":"2026-10-06T04:00:00Z","v":343607,"vw":20.953138},{"c":20.88,"h":20.91,"l":20.7185,"n":3483,"o":20.85,"t":"2026-10-07T04:00:00Z","v":274751,"vw":20.825924},{"c":20.7,"h":20.88,"l":20.52,"n":4362,"o":20.68,"t":"2026-10-08T04:00:00Z","v":212729,"vw":20.729668},{"c":20.77,"h":20.98,"l":20.63,"n":5577,"o":20.67,"t":"2026-10-09T04:00:00Z","v":387614,"vw":20.746084},{"c":20.66,"h":20.82,"l":20.65,"n":4049,"o":20.67,"t":"2026-10-12T04:00:00Z","v":347976,"vw":20.684947},{"c":20.84,"h":20.86,"l":20.58,"n":4835,"o":20.82,"t":"2026-10-13T04:00:00Z","v":371113,"vw":20.719547},{"c":20.69,"h":20.84,"l":20.55,"n":3330,"o":20.66,"t":"2026-10-14T04:00:00Z","v":295094,"vw":20.651064},{"c":20.67,"h":20.89,"l":20.55,"n":3599,"o":20.77,"t":"2026-10-15T04:00:00Z","v":239899,"vw":20.712078},{"c":21.46,"h":21.7,"l":20.99,"n":5571,"o":20.99,"t":"2026-10-16T04:00:00Z","v":384855,"vw":21.506602},{"c":21.44,"h":21.92,"l":21.39,"n":5179,"o":21.52,"t":"2026-10-19T04:00:00Z","v":200809,"vw":21.59741},{"c":21.6,"h":21.66,"l":21.45,"n":2988,"o":21.45,"t":"2026-10-20T04:00:00Z","v":163130,"vw":21.616593},{"c":21.31,"h":21.68,"l":21.26,"n":4190,"o":21.68,"t":"2026-10-21T04:00:00Z","v":207630,"vw":21.365112},{"c":21.42,"h":21.52,"l":21.1,"n":3630,"o":21.4,"t":"2026-10-22T04:00:00Z","v":200766,"vw":21.325706},{"c":21.55,"h":21.55,"l":21.255,"n":307,"o":21.27,"t":"2026-10-23T04:00:00Z","v":17930,"vw":21.341007}],"volatilityBars":[{"c":21.18,"h":21.22,"l":20.82,"n":599,"o":21.21,"t":"2026-09-22T13:30:00Z","v":70438,"vw":20.980194},{"c":21.24,"h":21.25,"l":21.16,"n":218,"o":21.16,"t":"2026-09-22T13:45:00Z","v":15966,"vw":21.209894},{"c":21.09,"h":21.26,"l":21.08,"n":366,"o":21.24,"t":"2026-09-22T14:00:00Z","v":32338,"vw":21.15895},{"c":21.06,"h":21.1,"l":21.06,"n":139,"o":21.08,"t":"2026-09-22T14:15:00Z","v":8323,"vw":21.079809},{"c":21.03,"h":21.08,"l":20.985,"n":226,"o":21.06,"t":"2026-09-22T14:30:00Z","v":14065,"vw":21.027545},{"c":21.015,"h":21.03,"l":20.98,"n":137,"o":21.03,"t":"2026-09-22T14:45:00Z","v":5572,"vw":21.013578},{"c":21.09,"h":21.09,"l":21.02,"n":158,"o":21.03,"t":"2026-09-22T15:00:00Z","v":7754,"vw":21.070523},{"c":21.07,"h":21.135,"l":21.06,"n":282,"o":21.09,"t":"2026-09-22T15:15:00Z","v":15990,"vw":21.08414},{"c":21.04,"h":21.07,"l":21.04,"n":204,"o":21.07,"t":"2026-09-22T15:30:00Z","v":8947,"vw":21.056889},{"c":21.06,"h":21.07,"l":21.04,"n":144,"o":21.05,"t":"2026-09-22T15:45:00Z","v":6907,"vw":21.056963},{"c":20.99,"h":21.07,"l":20.99,"n":392,"o":21.07,"t":"2026-09-22T16:00:00Z","v":35700,"vw":21.028904},{"c":20.96,"h":21,"l":20.96,"n":159,"o":20.995,"t":"2026-09-22T16:15:00Z","v":5801,"vw":20.980028},{"c":20.99,"h":20.99,"l":20.94,"n":265,"o":20.95,"t":"2026-09-22T16:30:00Z","v":13169,"vw":20.962209},{"c":20.94,"h":21.01,"l":20.93,"n":393,"o":20.98,"t":"2026-09-22T16:45:00Z","v":17250,"vw":20.977868},{"c":20.935,"h":20.95,"l":20.86,"n":576,"o":20.94,"t":"2026-09-22T17:00:00Z","v":34962,"vw":20.902407},{"c":21,"h":21.03,"l":20.92,"n":304,"o":20.94,"t":"2026-09-22T17:15:00Z","v":28457,"vw":20.986126},{"c":20.985,"h":21.02,"l":20.97,"n":173,"o":21,"t":"2026-09-22T17:30:00Z","v":11058,"vw":20.997176},{"c":21.03,"h":21.06,"l":20.995,"n":239,"o":21,"t":"2026-09-22T17:45:00Z","v":11232,"vw":21.034223},{"c":21.01,"h":21.06,"l":21.01,"n":345,"o":21.045,"t":"2026-09-22T18:00:00Z","v":15030,"vw":21.032914},{"c":21,"h":21.035,"l":20.99,"n":214,"o":21.01,"t":"2026-09-22T18:15:00Z","v":13992,"vw":21.004831},{"c":21.005,"h":21.01,"l":20.97,"n":149,"o":20.98,"t":"2026-09-22T18:30:00Z","v":6128,"vw":20.995629},{"c":21,"h":21.03,"l":21,"n":217,"o":21.005,"t":"2026-09-22T18:45:00Z","v":16636,"vw":21.012024},{"c":21.045,"h":21.05,"l":21,"n":246,"o":21.015,"t":"2026-09-22T19:00:00Z","v":9916,"vw":21.028065},{"c":21.052,"h":21.09,"l":21.03,"n":287,"o":21.045,"t":"2026-09-22T19:15:00Z","v":14640,"vw":21.063217},{"c":20.995,"h":21.075,"l":20.96,"n":613,"o":21.06,"t":"2026-09-22T19:30:00Z","v":47786,"vw":21.018034},{"c":20.87,"h":20.995,"l":20.86,"n":1729,"o":20.995,"t":"2026-09-22T19:45:00Z","v":129098,"vw":20.912701},{"c":20.87,"h":20.87,"l":20.87,"n":11,"o":20.87,"t":"2026-09-22T20:00:00Z","v":117779,"vw":20.87},{"c":20.692,"h":20.692,"l":20.692,"n":1,"o":20.692,"t":"2026-09-22T22:45:00Z","v":125,"vw":20.692},{"c":20.57,"h":20.82,"l":20.55,"n":162,"o":20.82,"t":"2026-09-23T13:30:00Z","v":29438,"vw":20.650815},{"c":20.67,"h":20.7,"l":20.51,"n":377,"o":20.6499,"t":"2026-09-23T13:45:00Z","v":57340,"vw":20.630784},{"c":20.76,"h":20.76,"l":20.645,"n":186,"o":20.685,"t":"2026-09-23T14:00:00Z","v":31708,"vw":20.67509},{"c":20.73,"h":20.795,"l":20.73,"n":126,"o":20.745,"t":"2026-09-23T14:15:00Z","v":5932,"vw":20.75635},{"c":20.8,"h":20.83,"l":20.74,"n":172,"o":20.74,"t":"2026-09-23T14:30:00Z","v":18896,"vw":20.793457},{"c":20.83,"h":20.83,"l":20.76,"n":163,"o":20.79,"t":"2026-09-23T14:45:00Z","v":9541,"vw":20.783571},{"c":20.84,"h":20.86,"l":20.822,"n":108,"o":20.83,"t":"2026-09-23T15:00:00Z","v":4962,"vw":20.840151},{"c":20.88,"h":20.92,"l":20.82,"n":208,"o":20.835,"t":"2026-09-23T15:15:00Z","v":19519,"vw":20.861566},{"c":20.9,"h":20.9,"l":20.86,"n":89,"o":20.87,"t":"2026-09-23T15:30:00Z","v":5106,"vw":20.878294},{"c":20.9,"h":20.91,"l":20.88,"n":119,"o":20.9,"t":"2026-09-23T15:45:00Z","v":5819,"vw":20.894386},{"c":20.98,"h":20.98,"l":20.92,"n":122,"o":20.92,"t":"2026-09-23T16:00:00Z","v":7047,"vw":20.951942},{"c":21,"h":21,"l":20.96,"n":85,"o":20.98,"t":"2026-09-23T16:15:00Z","v":5882,"vw":20.97966},{"c":20.97,"h":21.01,"l":20.96,"n":177,"o":21.01,"t":"2026-09-23T16:30:00Z","v":10941,"vw":20.980099},{"c":20.9817,"h":20.99,"l":20.96,"n":100,"o":20.96,"t":"2026-09-23T16:45:00Z","v":4846,"vw":20.978787},{"c":20.96,"h":20.98,"l":20.95,"n":112,"o":20.98,"t":"2026-09-23T17:00:00Z","v":4831,"vw":20.966156},{"c":20.995,"h":20.995,"l":20.95,"n":131,"o":20.95,"t":"2026-09-23T17:15:00Z","v":3729,"vw":20.977829},{"c":20.99,"h":20.99,"l":20.97,"n":116,"o":20.99,"t":"2026-09-23T17:30:00Z","v":5956,"vw":20.97807},{"c":21.08,"h":21.08,"l":20.98,"n":175,"o":21,"t":"2026-09-23T17:45:00Z","v":9811,"vw":21.01464},{"c":21.06,"h":21.06,"l":21.03,"n":61,"o":21.06,"t":"2026-09-23T18:00:00Z","v":3309,"vw":21.048816},{"c":21.01,"h":21.055,"l":21.01,"n":207,"o":21.05,"t":"2026-09-23T18:15:00Z","v":15350,"vw":21.028935},{"c":21.01,"h":21.015,"l":21,"n":95,"o":21.01,"t":"2026-09-23T18:30:00Z","v":5815,"vw":21.008252},{"c":21.015,"h":21.02,"l":21,"n":176,"o":21.01,"t":"2026-09-23T18:45:00Z","v":13411,"vw":21.010558},{"c":20.98,"h":21.015,"l":20.98,"n":222,"o":21.015,"t":"2026-09-23T19:00:00Z","v":30704,"vw":20.991042},{"c":20.975,"h":20.99,"l":20.96,"n":421,"o":20.99,"t":"2026-09-23T19:15:00Z","v":17669,"vw":20.973479},{"c":21.01,"h":21.02,"l":20.96,"n":523,"o":20.975,"t":"2026-09-23T19:30:00Z","v":55836,"vw":20.987332},{"c":20.94,"h":21.03,"l":20.93,"n":1000,"o":21.01,"t":"2026-09-23T19:45:00Z","v":62882,"vw":20.98431},{"c":20.94,"h":20.94,"l":20.94,"n":7,"o":20.94,"t":"2026-09-23T20:00:00Z","v":58058,"vw":20.94},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-09-24T08:00:00Z","v":200,"vw":21.61},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-09-24T11:30:00Z","v":755,"vw":21},{"c":20.92,"h":20.95,"l":20.82,"n":129,"o":20.95,"t":"2026-09-24T13:30:00Z","v":10429,"vw":20.898684},{"c":20.975,"h":20.98,"l":20.905,"n":95,"o":20.91,"t":"2026-09-24T13:45:00Z","v":5484,"vw":20.950486},{"c":21,"h":21.03,"l":20.955,"n":139,"o":20.96,"t":"2026-09-24T14:00:00Z","v":21357,"vw":20.998057},{"c":21.01,"h":21.05,"l":20.985,"n":238,"o":21,"t":"2026-09-24T14:15:00Z","v":18574,"vw":21.01766},{"c":20.99,"h":21.05,"l":20.98,"n":105,"o":21.005,"t":"2026-09-24T14:30:00Z","v":6314,"vw":21.010643},{"c":21.03,"h":21.05,"l":21,"n":79,"o":21,"t":"2026-09-24T14:45:00Z","v":4075,"vw":21.016835},{"c":21.12,"h":21.12,"l":21,"n":412,"o":21.01,"t":"2026-09-24T15:00:00Z","v":34038,"vw":21.045301},{"c":21.08,"h":21.13,"l":21.08,"n":135,"o":21.12,"t":"2026-09-24T15:15:00Z","v":8269,"vw":21.114874},{"c":21.11,"h":21.11,"l":21.08,"n":163,"o":21.09,"t":"2026-09-24T15:30:00Z","v":12109,"vw":21.09442},{"c":21.17,"h":21.17,"l":21.09,"n":288,"o":21.1,"t":"2026-09-24T15:45:00Z","v":26718,"vw":21.121178},{"c":21.22,"h":21.25,"l":21.16,"n":263,"o":21.17,"t":"2026-09-24T16:00:00Z","v":17387,"vw":21.206963},{"c":21.2647,"h":21.3,"l":21.24,"n":958,"o":21.25,"t":"2026-09-24T16:15:00Z","v":70891,"vw":21.256821},{"c":21.4,"h":21.42,"l":21.25,"n":233,"o":21.26,"t":"2026-09-24T16:30:00Z","v":14459,"vw":21.343823},{"c":21.36,"h":21.38,"l":21.34,"n":115,"o":21.37,"t":"2026-09-24T16:45:00Z","v":7452,"vw":21.361404},{"c":21.41,"h":21.41,"l":21.34,"n":190,"o":21.35,"t":"2026-09-24T17:00:00Z","v":14141,"vw":21.361921},{"c":21.4,"h":21.42,"l":21.38,"n":137,"o":21.41,"t":"2026-09-24T17:15:00Z","v":9118,"vw":21.400648},{"c":21.41,"h":21.45,"l":21.41,"n":196,"o":21.42,"t":"2026-09-24T17:30:00Z","v":13152,"vw":21.43025},{"c":21.49,"h":21.49,"l":21.42,"n":88,"o":21.42,"t":"2026-09-24T17:45:00Z","v":4596,"vw":21.453509},{"c":21.47,"h":21.5,"l":21.44,"n":175,"o":21.495,"t":"2026-09-24T18:00:00Z","v":11909,"vw":21.470188},{"c":21.44,"h":21.55,"l":21.44,"n":358,"o":21.48,"t":"2026-09-24T18:15:00Z","v":26644,"vw":21.490159},{"c":21.43,"h":21.45,"l":21.38,"n":236,"o":21.42,"t":"2026-09-24T18:30:00Z","v":13880,"vw":21.406314},{"c":21.495,"h":21.51,"l":21.445,"n":168,"o":21.445,"t":"2026-09-24T18:45:00Z","v":10866,"vw":21.471802},{"c":21.455,"h":21.51,"l":21.44,"n":429,"o":21.51,"t":"2026-09-24T19:00:00Z","v":35830,"vw":21.480022},{"c":21.42,"h":21.45,"l":21.41,"n":223,"o":21.45,"t":"2026-09-24T19:15:00Z","v":14844,"vw":21.433289},{"c":21.435,"h":21.565,"l":21.43,"n":447,"o":21.43,"t":"2026-09-24T19:30:00Z","v":31355,"vw":21.484394},{"c":21.4,"h":21.47,"l":21.36,"n":1291,"o":21.43,"t":"2026-09-24T19:45:00Z","v":84136,"vw":21.415766},{"c":21.38,"h":21.38,"l":21.38,"n":7,"o":21.38,"t":"2026-09-24T20:00:00Z","v":61600,"vw":21.38},{"c":21.8753,"h":21.8753,"l":21.8753,"n":1,"o":21.8753,"t":"2026-09-24T21:15:00Z","v":100,"vw":21.8753},{"c":21.48,"h":21.52,"l":21.34,"n":102,"o":21.39,"t":"2026-09-25T13:30:00Z","v":9787,"vw":21.466306},{"c":21.538,"h":21.538,"l":21.3337,"n":54,"o":21.34,"t":"2026-09-25T13:45:00Z","v":3177,"vw":21.472489},{"c":21.465,"h":21.495,"l":21.345,"n":116,"o":21.495,"t":"2026-09-25T14:00:00Z","v":6749,"vw":21.434215},{"c":21.36,"h":21.44,"l":21.35,"n":81,"o":21.43,"t":"2026-09-25T14:15:00Z","v":3219,"vw":21.394563},{"c":21.345,"h":21.42,"l":21.345,"n":77,"o":21.36,"t":"2026-09-25T14:30:00Z","v":3312,"vw":21.373936},{"c":21.35,"h":21.39,"l":21.35,"n":44,"o":21.355,"t":"2026-09-25T14:45:00Z","v":2407,"vw":21.375722},{"c":21.4324,"h":21.47,"l":21.39,"n":108,"o":21.39,"t":"2026-09-25T15:00:00Z","v":5335,"vw":21.431278},{"c":21.43,"h":21.43,"l":21.39,"n":85,"o":21.4,"t":"2026-09-25T15:15:00Z","v":3672,"vw":21.414553},{"c":21.465,"h":21.49,"l":21.43,"n":100,"o":21.43,"t":"2026-09-25T15:30:00Z","v":3860,"vw":21.452845},{"c":21.61,"h":21.61,"l":21.465,"n":157,"o":21.49,"t":"2026-09-25T15:45:00Z","v":7700,"vw":21.526104},{"c":21.675,"h":21.69,"l":21.645,"n":145,"o":21.65,"t":"2026-09-25T16:00:00Z","v":5162,"vw":21.661091},{"c":21.76,"h":21.77,"l":21.66,"n":228,"o":21.66,"t":"2026-09-25T16:15:00Z","v":9029,"vw":21.721926},{"c":21.67,"h":21.75,"l":21.65,"n":147,"o":21.75,"t":"2026-09-25T16:30:00Z","v":7239,"vw":21.691451},{"c":21.68,"h":21.69,"l":21.65,"n":58,"o":21.67,"t":"2026-09-25T16:45:00Z","v":2963,"vw":21.671887},{"c":21.72,"h":21.73,"l":21.65,"n":133,"o":21.65,"t":"2026-09-25T17:00:00Z","v":5754,"vw":21.701498},{"c":21.72,"h":21.75,"l":21.68,"n":282,"o":21.69,"t":"2026-09-25T17:15:00Z","v":30746,"vw":21.735282},{"c":21.72,"h":21.72,"l":21.7,"n":63,"o":21.7,"t":"2026-09-25T17:30:00Z","v":4290,"vw":21.706434},{"c":21.72,"h":21.74,"l":21.71,"n":111,"o":21.715,"t":"2026-09-25T17:45:00Z","v":7205,"vw":21.719251},{"c":21.74,"h":21.75,"l":21.72,"n":216,"o":21.735,"t":"2026-09-25T18:00:00Z","v":11637,"vw":21.73557},{"c":21.69,"h":21.73,"l":21.69,"n":153,"o":21.73,"t":"2026-09-25T18:15:00Z","v":7667,"vw":21.714815},{"c":21.68,"h":21.7,"l":21.68,"n":175,"o":21.69,"t":"2026-09-25T18:30:00Z","v":9401,"vw":21.686362},{"c":21.72,"h":21.72,"l":21.68,"n":199,"o":21.68,"t":"2026-09-25T18:45:00Z","v":11383,"vw":21.693254},{"c":21.68,"h":21.72,"l":21.68,"n":305,"o":21.71,"t":"2026-09-25T19:00:00Z","v":17995,"vw":21.709654},{"c":21.66,"h":21.68,"l":21.65,"n":197,"o":21.68,"t":"2026-09-25T19:15:00Z","v":12198,"vw":21.661598},{"c":21.67,"h":21.67,"l":21.61,"n":334,"o":21.66,"t":"2026-09-25T19:30:00Z","v":22474,"vw":21.643612},{"c":21.54,"h":21.6799,"l":21.49,"n":1075,"o":21.65,"t":"2026-09-25T19:45:00Z","v":72221,"vw":21.574848},{"c":21.52,"h":21.52,"l":21.52,"n":12,"o":21.52,"t":"2026-09-25T20:00:00Z","v":61963,"vw":21.52},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-09-25T21:45:00Z","v":722,"vw":21.65},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-09-28T10:00:00Z","v":100,"vw":21.73},{"c":21.395,"h":21.55,"l":21.26,"n":91,"o":21.53,"t":"2026-09-28T13:30:00Z","v":11530,"vw":21.46188},{"c":21.38,"h":21.43,"l":21.34,"n":58,"o":21.34,"t":"2026-09-28T13:45:00Z","v":2646,"vw":21.370262},{"c":21.21,"h":21.41,"l":21.21,"n":198,"o":21.4,"t":"2026-09-28T14:00:00Z","v":15264,"vw":21.278075},{"c":21.23,"h":21.31,"l":21.2,"n":145,"o":21.22,"t":"2026-09-28T14:15:00Z","v":12645,"vw":21.262998},{"c":21.19,"h":21.27,"l":21.19,"n":60,"o":21.245,"t":"2026-09-28T14:30:00Z","v":2935,"vw":21.229642},{"c":21.25,"h":21.25,"l":21.15,"n":114,"o":21.15,"t":"2026-09-28T14:45:00Z","v":6318,"vw":21.18852},{"c":21.31,"h":21.315,"l":21.235,"n":47,"o":21.24,"t":"2026-09-28T15:00:00Z","v":2463,"vw":21.285713},{"c":21.31,"h":21.38,"l":21.31,"n":105,"o":21.31,"t":"2026-09-28T15:15:00Z","v":4999,"vw":21.340113},{"c":21.26,"h":21.32,"l":21.26,"n":72,"o":21.3113,"t":"2026-09-28T15:30:00Z","v":3124,"vw":21.291459},{"c":21.315,"h":21.32,"l":21.29,"n":53,"o":21.29,"t":"2026-09-28T15:45:00Z","v":1663,"vw":21.309091},{"c":21.355,"h":21.38,"l":21.31,"n":52,"o":21.31,"t":"2026-09-28T16:00:00Z","v":5321,"vw":21.35197},{"c":21.46,"h":21.4625,"l":21.34,"n":138,"o":21.35,"t":"2026-09-28T16:15:00Z","v":8161,"vw":21.381045},{"c":21.37,"h":21.4454,"l":21.37,"n":76,"o":21.43,"t":"2026-09-28T16:30:00Z","v":4571,"vw":21.413606},{"c":21.37,"h":21.37,"l":21.31,"n":91,"o":21.35,"t":"2026-09-28T16:45:00Z","v":4740,"vw":21.338195},{"c":21.45,"h":21.48,"l":21.3766,"n":76,"o":21.3766,"t":"2026-09-28T17:00:00Z","v":5028,"vw":21.411152},{"c":21.365,"h":21.4,"l":21.34,"n":40,"o":21.4,"t":"2026-09-28T17:15:00Z","v":1725,"vw":21.367344},{"c":21.385,"h":21.39,"l":21.36,"n":55,"o":21.365,"t":"2026-09-28T17:30:00Z","v":1969,"vw":21.375},{"c":21.46,"h":21.46,"l":21.38,"n":44,"o":21.39,"t":"2026-09-28T17:45:00Z","v":2258,"vw":21.41125},{"c":21.41,"h":21.465,"l":21.41,"n":98,"o":21.46,"t":"2026-09-28T18:00:00Z","v":3556,"vw":21.453091},{"c":21.445,"h":21.46,"l":21.39,"n":65,"o":21.41,"t":"2026-09-28T18:15:00Z","v":5504,"vw":21.412039},{"c":21.41,"h":21.43,"l":21.41,"n":45,"o":21.43,"t":"2026-09-28T18:30:00Z","v":5239,"vw":21.426207},{"c":21.43,"h":21.435,"l":21.4,"n":66,"o":21.425,"t":"2026-09-28T18:45:00Z","v":4248,"vw":21.420377},{"c":21.415,"h":21.42,"l":21.4,"n":117,"o":21.41,"t":"2026-09-28T19:00:00Z","v":5394,"vw":21.409712},{"c":21.485,"h":21.51,"l":21.415,"n":234,"o":21.43,"t":"2026-09-28T19:15:00Z","v":28270,"vw":21.488221},{"c":21.505,"h":21.53,"l":21.485,"n":168,"o":21.485,"t":"2026-09-28T19:30:00Z","v":8326,"vw":21.509816},{"c":21.57,"h":21.59,"l":21.46,"n":1167,"o":21.49,"t":"2026-09-28T19:45:00Z","v":58218,"vw":21.52574},{"c":21.59,"h":21.59,"l":21.59,"n":14,"o":21.59,"t":"2026-09-28T20:00:00Z","v":57698,"vw":21.59},{"c":21.47,"h":21.48,"l":21.34,"n":38,"o":21.48,"t":"2026-09-29T13:30:00Z","v":1951,"vw":21.450496},{"c":21.41,"h":21.5,"l":21.36,"n":49,"o":21.5,"t":"2026-09-29T13:45:00Z","v":2957,"vw":21.440568},{"c":21.395,"h":21.44,"l":21.395,"n":15,"o":21.415,"t":"2026-09-29T14:00:00Z","v":641,"vw":21.416667},{"c":21.33,"h":21.44,"l":21.33,"n":82,"o":21.395,"t":"2026-09-29T14:15:00Z","v":3063,"vw":21.37196},{"c":21.335,"h":21.365,"l":21.22,"n":194,"o":21.33,"t":"2026-09-29T14:30:00Z","v":14702,"vw":21.265403},{"c":21.31,"h":21.335,"l":21.31,"n":49,"o":21.32,"t":"2026-09-29T14:45:00Z","v":1820,"vw":21.318359},{"c":21.31,"h":21.32,"l":21.275,"n":105,"o":21.31,"t":"2026-09-29T15:00:00Z","v":5657,"vw":21.30401},{"c":21.295,"h":21.33,"l":21.28,"n":35,"o":21.33,"t":"2026-09-29T15:15:00Z","v":853,"vw":21.295},{"c":21.3,"h":21.3,"l":21.27,"n":23,"o":21.27,"t":"2026-09-29T15:30:00Z","v":2258,"vw":21.298391},{"c":21.305,"h":21.36,"l":21.295,"n":114,"o":21.3,"t":"2026-09-29T15:45:00Z","v":6292,"vw":21.315847},{"c":21.2401,"h":21.29,"l":21.2401,"n":99,"o":21.29,"t":"2026-09-29T16:00:00Z","v":6127,"vw":21.261951},{"c":21.25,"h":21.25,"l":21.23,"n":51,"o":21.24,"t":"2026-09-29T16:15:00Z","v":1718,"vw":21.235455},{"c":21.25,"h":21.26,"l":21.23,"n":84,"o":21.25,"t":"2026-09-29T16:30:00Z","v":3032,"vw":21.248947},{"c":21.27,"h":21.27,"l":21.22,"n":145,"o":21.24,"t":"2026-09-29T16:45:00Z","v":11360,"vw":21.242657},{"c":21.24,"h":21.295,"l":21.23,"n":119,"o":21.27,"t":"2026-09-29T17:00:00Z","v":14358,"vw":21.272191},{"c":21.245,"h":21.28,"l":21.24,"n":46,"o":21.28,"t":"2026-09-29T17:15:00Z","v":1800,"vw":21.251818},{"c":21.22,"h":21.245,"l":21.2,"n":235,"o":21.24,"t":"2026-09-29T17:30:00Z","v":18442,"vw":21.224653},{"c":21.225,"h":21.26,"l":21.21,"n":114,"o":21.23,"t":"2026-09-29T17:45:00Z","v":7321,"vw":21.227155},{"c":21.28,"h":21.29,"l":21.225,"n":84,"o":21.225,"t":"2026-09-29T18:00:00Z","v":3942,"vw":21.276321},{"c":21.245,"h":21.3,"l":21.22,"n":161,"o":21.3,"t":"2026-09-29T18:15:00Z","v":22875,"vw":21.250879},{"c":21.285,"h":21.285,"l":21.235,"n":72,"o":21.24,"t":"2026-09-29T18:30:00Z","v":4278,"vw":21.255059},{"c":21.27,"h":21.28,"l":21.24,"n":98,"o":21.28,"t":"2026-09-29T18:45:00Z","v":3344,"vw":21.253756},{"c":21.25,"h":21.28,"l":21.23,"n":142,"o":21.28,"t":"2026-09-29T19:00:00Z","v":7040,"vw":21.254073},{"c":21.25,"h":21.25,"l":21.23,"n":78,"o":21.24,"t":"2026-09-29T19:15:00Z","v":2205,"vw":21.243363},{"c":21.25,"h":21.285,"l":21.23,"n":225,"o":21.23,"t":"2026-09-29T19:30:00Z","v":11323,"vw":21.257206},{"c":21.39,"h":21.39,"l":21.24,"n":858,"o":21.24,"t":"2026-09-29T19:45:00Z","v":48993,"vw":21.313205},{"c":21.34,"h":21.34,"l":21.34,"n":9,"o":21.34,"t":"2026-09-29T20:00:00Z","v":32757,"vw":21.34},{"c":21.08,"h":21.3,"l":21.07,"n":129,"o":21.3,"t":"2026-09-30T13:30:00Z","v":14757,"vw":21.21118},{"c":21.125,"h":21.125,"l":21.05,"n":263,"o":21.08,"t":"2026-09-30T13:45:00Z","v":11772,"vw":21.081345},{"c":21.0513,"h":21.185,"l":21.0513,"n":264,"o":21.125,"t":"2026-09-30T14:00:00Z","v":14816,"vw":21.100154},{"c":21.0475,"h":21.08,"l":20.99,"n":305,"o":21.05,"t":"2026-09-30T14:15:00Z","v":15832,"vw":21.01954},{"c":21.06,"h":21.06,"l":21.01,"n":135,"o":21.045,"t":"2026-09-30T14:30:00Z","v":13146,"vw":21.044784},{"c":21.065,"h":21.08,"l":21.02,"n":253,"o":21.06,"t":"2026-09-30T14:45:00Z","v":18928,"vw":21.045304},{"c":21.0601,"h":21.09,"l":21.04,"n":200,"o":21.05,"t":"2026-09-30T15:00:00Z","v":9351,"vw":21.053198},{"c":21.13,"h":21.13,"l":21.09,"n":108,"o":21.09,"t":"2026-09-30T15:15:00Z","v":3423,"vw":21.103994},{"c":21.085,"h":21.14,"l":21.08,"n":117,"o":21.13,"t":"2026-09-30T15:30:00Z","v":4634,"vw":21.1025},{"c":21.115,"h":21.14,"l":21.085,"n":92,"o":21.085,"t":"2026-09-30T15:45:00Z","v":3839,"vw":21.112138},{"c":21.12,"h":21.14,"l":21.1,"n":56,"o":21.11,"t":"2026-09-30T16:00:00Z","v":2000,"vw":21.114063},{"c":21.13,"h":21.14,"l":21.09,"n":57,"o":21.115,"t":"2026-09-30T16:15:00Z","v":2476,"vw":21.117883},{"c":21.14,"h":21.14,"l":21.07,"n":143,"o":21.125,"t":"2026-09-30T16:30:00Z","v":7853,"vw":21.100165},{"c":21.165,"h":21.175,"l":21.12,"n":86,"o":21.1359,"t":"2026-09-30T16:45:00Z","v":4548,"vw":21.146274},{"c":21.17,"h":21.18,"l":21.165,"n":60,"o":21.165,"t":"2026-09-30T17:00:00Z","v":2235,"vw":21.17},{"c":21.155,"h":21.175,"l":21.15,"n":201,"o":21.16,"t":"2026-09-30T17:15:00Z","v":10025,"vw":21.164155},{"c":21.18,"h":21.19,"l":21.15,"n":55,"o":21.19,"t":"2026-09-30T17:30:00Z","v":2082,"vw":21.175},{"c":21.155,"h":21.18,"l":21.15,"n":136,"o":21.18,"t":"2026-09-30T17:45:00Z","v":7379,"vw":21.170344},{"c":21.165,"h":21.17,"l":21.15,"n":78,"o":21.15,"t":"2026-09-30T18:00:00Z","v":4016,"vw":21.158282},{"c":21.185,"h":21.2,"l":21.165,"n":101,"o":21.165,"t":"2026-09-30T18:15:00Z","v":5433,"vw":21.180904},{"c":21.15,"h":21.19,"l":21.15,"n":153,"o":21.19,"t":"2026-09-30T18:30:00Z","v":5312,"vw":21.179697},{"c":21.13,"h":21.15,"l":21.11,"n":222,"o":21.15,"t":"2026-09-30T18:45:00Z","v":9848,"vw":21.129485},{"c":21.075,"h":21.12,"l":21.075,"n":97,"o":21.12,"t":"2026-09-30T19:00:00Z","v":3487,"vw":21.09409},{"c":21.055,"h":21.075,"l":21.05,"n":175,"o":21.075,"t":"2026-09-30T19:15:00Z","v":7123,"vw":21.056725},{"c":21.08,"h":21.1,"l":21.06,"n":309,"o":21.06,"t":"2026-09-30T19:30:00Z","v":20208,"vw":21.077},{"c":21.05,"h":21.09,"l":21.01,"n":1131,"o":21.08,"t":"2026-09-30T19:45:00Z","v":95332,"vw":21.056642},{"c":21.06,"h":21.06,"l":21.06,"n":13,"o":21.06,"t":"2026-09-30T20:00:00Z","v":47939,"vw":21.06},{"c":20.5791,"h":21.37,"l":20.56,"n":298,"o":21.37,"t":"2026-10-01T13:30:00Z","v":34224,"vw":20.716886},{"c":20.67,"h":20.73,"l":20.635,"n":161,"o":20.67,"t":"2026-10-01T13:45:00Z","v":8967,"vw":20.695975},{"c":20.51,"h":20.66,"l":20.5,"n":237,"o":20.66,"t":"2026-10-01T14:00:00Z","v":19999,"vw":20.577897},{"c":20.575,"h":20.6,"l":20.535,"n":142,"o":20.535,"t":"2026-10-01T14:15:00Z","v":19983,"vw":20.559094},{"c":20.58,"h":20.62,"l":20.57,"n":111,"o":20.575,"t":"2026-10-01T14:30:00Z","v":11850,"vw":20.585843},{"c":20.595,"h":20.62,"l":20.56,"n":180,"o":20.6,"t":"2026-10-01T14:45:00Z","v":15066,"vw":20.587246},{"c":20.58,"h":20.65,"l":20.54,"n":543,"o":20.6,"t":"2026-10-01T15:00:00Z","v":34746,"vw":20.587596},{"c":20.585,"h":20.62,"l":20.57,"n":221,"o":20.585,"t":"2026-10-01T15:15:00Z","v":10113,"vw":20.593505},{"c":20.575,"h":20.67,"l":20.55,"n":347,"o":20.61,"t":"2026-10-01T15:30:00Z","v":42497,"vw":20.593716},{"c":20.63,"h":20.64,"l":20.58,"n":163,"o":20.58,"t":"2026-10-01T15:45:00Z","v":27045,"vw":20.600054},{"c":20.61,"h":20.634,"l":20.61,"n":82,"o":20.61,"t":"2026-10-01T16:00:00Z","v":7757,"vw":20.626417},{"c":20.62,"h":20.67,"l":20.61,"n":258,"o":20.61,"t":"2026-10-01T16:15:00Z","v":16346,"vw":20.626784},{"c":20.655,"h":20.66,"l":20.6,"n":167,"o":20.6,"t":"2026-10-01T16:30:00Z","v":9167,"vw":20.627209},{"c":20.64,"h":20.655,"l":20.63,"n":246,"o":20.655,"t":"2026-10-01T16:45:00Z","v":26509,"vw":20.642217},{"c":20.635,"h":20.66,"l":20.63,"n":128,"o":20.645,"t":"2026-10-01T17:00:00Z","v":8283,"vw":20.645239},{"c":20.665,"h":20.665,"l":20.605,"n":208,"o":20.63,"t":"2026-10-01T17:15:00Z","v":7957,"vw":20.637867},{"c":20.61,"h":20.68,"l":20.61,"n":134,"o":20.68,"t":"2026-10-01T17:30:00Z","v":6240,"vw":20.634659},{"c":20.615,"h":20.68,"l":20.61,"n":104,"o":20.625,"t":"2026-10-01T17:45:00Z","v":4171,"vw":20.643798},{"c":20.6,"h":20.615,"l":20.55,"n":160,"o":20.615,"t":"2026-10-01T18:00:00Z","v":7953,"vw":20.588147},{"c":20.605,"h":20.62,"l":20.6,"n":29,"o":20.62,"t":"2026-10-01T18:15:00Z","v":1474,"vw":20.605851},{"c":20.6,"h":20.61,"l":20.58,"n":203,"o":20.6,"t":"2026-10-01T18:30:00Z","v":13407,"vw":20.596981},{"c":20.6,"h":20.6,"l":20.59,"n":46,"o":20.6,"t":"2026-10-01T18:45:00Z","v":2233,"vw":20.599245},{"c":20.605,"h":20.63,"l":20.6,"n":125,"o":20.6,"t":"2026-10-01T19:00:00Z","v":8133,"vw":20.610713},{"c":20.61,"h":20.63,"l":20.6,"n":176,"o":20.6,"t":"2026-10-01T19:15:00Z","v":14435,"vw":20.614249},{"c":20.605,"h":20.61,"l":20.6,"n":229,"o":20.61,"t":"2026-10-01T19:30:00Z","v":12065,"vw":20.608793},{"c":20.63,"h":20.65,"l":20.605,"n":1003,"o":20.61,"t":"2026-10-01T19:45:00Z","v":62279,"vw":20.627548},{"c":20.63,"h":20.63,"l":20.63,"n":10,"o":20.63,"t":"2026-10-01T20:00:00Z","v":37784,"vw":20.63},{"c":20.68,"h":20.85,"l":20.61,"n":50,"o":20.85,"t":"2026-10-02T13:30:00Z","v":3592,"vw":20.818337},{"c":20.63,"h":20.7,"l":20.62,"n":103,"o":20.7,"t":"2026-10-02T13:45:00Z","v":1771,"vw":20.652783},{"c":20.665,"h":20.7,"l":20.63,"n":186,"o":20.63,"t":"2026-10-02T14:00:00Z","v":6112,"vw":20.672855},{"c":20.66,"h":20.69,"l":20.62,"n":401,"o":20.69,"t":"2026-10-02T14:15:00Z","v":23625,"vw":20.654602},{"c":20.705,"h":20.705,"l":20.65,"n":129,"o":20.65,"t":"2026-10-02T14:30:00Z","v":3401,"vw":20.667303},{"c":20.69,"h":20.705,"l":20.66,"n":105,"o":20.705,"t":"2026-10-02T14:45:00Z","v":2393,"vw":20.6985},{"c":20.77,"h":20.835,"l":20.67,"n":249,"o":20.705,"t":"2026-10-02T15:00:00Z","v":8514,"vw":20.727363},{"c":20.73,"h":20.84,"l":20.71,"n":349,"o":20.805,"t":"2026-10-02T15:15:00Z","v":23619,"vw":20.751486},{"c":20.765,"h":20.78,"l":20.72,"n":154,"o":20.75,"t":"2026-10-02T15:30:00Z","v":5619,"vw":20.761547},{"c":20.77,"h":20.79,"l":20.75,"n":159,"o":20.765,"t":"2026-10-02T15:45:00Z","v":6508,"vw":20.77425},{"c":20.77,"h":20.78,"l":20.74,"n":224,"o":20.77,"t":"2026-10-02T16:00:00Z","v":9944,"vw":20.76651},{"c":20.76,"h":20.79,"l":20.76,"n":187,"o":20.77,"t":"2026-10-02T16:15:00Z","v":6796,"vw":20.778261},{"c":20.76,"h":20.79,"l":20.73,"n":183,"o":20.76,"t":"2026-10-02T16:30:00Z","v":8298,"vw":20.756862},{"c":20.74,"h":20.77,"l":20.74,"n":94,"o":20.75,"t":"2026-10-02T16:45:00Z","v":3042,"vw":20.754361},{"c":20.765,"h":20.77,"l":20.74,"n":108,"o":20.77,"t":"2026-10-02T17:00:00Z","v":3152,"vw":20.75366},{"c":20.775,"h":20.78,"l":20.74,"n":143,"o":20.74,"t":"2026-10-02T17:15:00Z","v":6974,"vw":20.761652},{"c":20.78,"h":20.78,"l":20.76,"n":136,"o":20.76,"t":"2026-10-02T17:30:00Z","v":4719,"vw":20.771318},{"c":20.76,"h":20.79,"l":20.76,"n":172,"o":20.77,"t":"2026-10-02T17:45:00Z","v":6125,"vw":20.776313},{"c":20.62,"h":20.755,"l":20.62,"n":215,"o":20.755,"t":"2026-10-02T18:00:00Z","v":11866,"vw":20.718957},{"c":20.635,"h":20.695,"l":20.61,"n":286,"o":20.63,"t":"2026-10-02T18:15:00Z","v":20423,"vw":20.676691},{"c":20.61,"h":20.645,"l":20.61,"n":77,"o":20.635,"t":"2026-10-02T18:30:00Z","v":3084,"vw":20.62587},{"c":20.63,"h":20.65,"l":20.62,"n":203,"o":20.62,"t":"2026-10-02T18:45:00Z","v":4209,"vw":20.629326},{"c":20.62,"h":20.65,"l":20.61,"n":319,"o":20.63,"t":"2026-10-02T19:00:00Z","v":18146,"vw":20.639207},{"c":20.62,"h":20.63,"l":20.61,"n":308,"o":20.61,"t":"2026-10-02T19:15:00Z","v":9867,"vw":20.617305},{"c":20.64,"h":20.64,"l":20.61,"n":373,"o":20.62,"t":"2026-10-02T19:30:00Z","v":15571,"vw":20.626979},{"c":20.65,"h":20.66,"l":20.6,"n":1356,"o":20.63,"t":"2026-10-02T19:45:00Z","v":77663,"vw":20.62531},{"c":20.65,"h":20.65,"l":20.65,"n":8,"o":20.65,"t":"2026-10-02T20:00:00Z","v":35984,"vw":20.65},{"c":20.425,"h":20.685,"l":20.36,"n":359,"o":20.65,"t":"2026-10-05T13:30:00Z","v":30124,"vw":20.443832},{"c":20.6,"h":20.625,"l":20.425,"n":340,"o":20.435,"t":"2026-10-05T13:45:00Z","v":15687,"vw":20.547893},{"c":20.615,"h":20.65,"l":20.58,"n":572,"o":20.58,"t":"2026-10-05T14:00:00Z","v":17998,"vw":20.61565},{"c":20.6,"h":20.67,"l":20.59,"n":253,"o":20.615,"t":"2026-10-05T14:15:00Z","v":20076,"vw":20.637787},{"c":20.6,"h":20.63,"l":20.6,"n":200,"o":20.6,"t":"2026-10-05T14:30:00Z","v":20003,"vw":20.621003},{"c":20.65,"h":20.65,"l":20.6,"n":89,"o":20.63,"t":"2026-10-05T14:45:00Z","v":7315,"vw":20.628521},{"c":20.645,"h":20.65,"l":20.63,"n":88,"o":20.635,"t":"2026-10-05T15:00:00Z","v":5019,"vw":20.644318},{"c":20.61,"h":20.645,"l":20.61,"n":110,"o":20.645,"t":"2026-10-05T15:15:00Z","v":4276,"vw":20.634274},{"c":20.61,"h":20.63,"l":20.61,"n":55,"o":20.63,"t":"2026-10-05T15:30:00Z","v":3276,"vw":20.619217},{"c":20.68,"h":20.7,"l":20.61,"n":100,"o":20.62,"t":"2026-10-05T15:45:00Z","v":7493,"vw":20.638134},{"c":20.68,"h":20.68,"l":20.65,"n":75,"o":20.67,"t":"2026-10-05T16:00:00Z","v":3796,"vw":20.674074},{"c":20.66,"h":20.68,"l":20.66,"n":63,"o":20.67,"t":"2026-10-05T16:15:00Z","v":2735,"vw":20.66448},{"c":20.62,"h":20.675,"l":20.62,"n":148,"o":20.675,"t":"2026-10-05T16:30:00Z","v":8175,"vw":20.64987},{"c":20.56,"h":20.63,"l":20.55,"n":109,"o":20.63,"t":"2026-10-05T16:45:00Z","v":6816,"vw":20.60143},{"c":20.575,"h":20.61,"l":20.56,"n":85,"o":20.57,"t":"2026-10-05T17:00:00Z","v":4098,"vw":20.592638},{"c":20.59,"h":20.6,"l":20.57,"n":42,"o":20.57,"t":"2026-10-05T17:15:00Z","v":1610,"vw":20.579721},{"c":20.54,"h":20.585,"l":20.54,"n":120,"o":20.58,"t":"2026-10-05T17:30:00Z","v":6310,"vw":20.562614},{"c":20.515,"h":20.56,"l":20.515,"n":121,"o":20.54,"t":"2026-10-05T17:45:00Z","v":7801,"vw":20.545876},{"c":20.535,"h":20.54,"l":20.515,"n":71,"o":20.515,"t":"2026-10-05T18:00:00Z","v":5488,"vw":20.526337},{"c":20.51,"h":20.54,"l":20.51,"n":128,"o":20.53,"t":"2026-10-05T18:15:00Z","v":9932,"vw":20.527735},{"c":20.53,"h":20.54,"l":20.51,"n":224,"o":20.528,"t":"2026-10-05T18:30:00Z","v":23257,"vw":20.5278},{"c":20.52,"h":20.535,"l":20.52,"n":146,"o":20.535,"t":"2026-10-05T18:45:00Z","v":17924,"vw":20.52231},{"c":20.56,"h":20.56,"l":20.52,"n":317,"o":20.52,"t":"2026-10-05T19:00:00Z","v":27882,"vw":20.528051},{"c":20.55,"h":20.56,"l":20.55,"n":96,"o":20.555,"t":"2026-10-05T19:15:00Z","v":4329,"vw":20.556477},{"c":20.64,"h":20.68,"l":20.555,"n":387,"o":20.56,"t":"2026-10-05T19:30:00Z","v":25733,"vw":20.617341},{"c":20.65,"h":20.66,"l":20.57,"n":1373,"o":20.64,"t":"2026-10-05T19:45:00Z","v":80269,"vw":20.610345},{"c":20.63,"h":20.63,"l":20.63,"n":6,"o":20.63,"t":"2026-10-05T20:00:00Z","v":57072,"vw":20.63},{"c":20.8,"h":20.878,"l":20.765,"n":48,"o":20.81,"t":"2026-10-06T13:30:00Z","v":2878,"vw":20.816838},{"c":20.765,"h":20.83,"l":20.765,"n":319,"o":20.8,"t":"2026-10-06T13:45:00Z","v":30279,"vw":20.799464},{"c":20.8,"h":20.8,"l":20.73,"n":262,"o":20.765,"t":"2026-10-06T14:00:00Z","v":16807,"vw":20.79577},{"c":20.7802,"h":20.8,"l":20.78,"n":121,"o":20.8,"t":"2026-10-06T14:15:00Z","v":6291,"vw":20.792836},{"c":20.8,"h":20.8,"l":20.79,"n":106,"o":20.8,"t":"2026-10-06T14:30:00Z","v":6208,"vw":20.795195},{"c":20.93,"h":20.9955,"l":20.795,"n":148,"o":20.8,"t":"2026-10-06T14:45:00Z","v":12550,"vw":20.913205},{"c":20.96,"h":20.96,"l":20.93,"n":87,"o":20.94,"t":"2026-10-06T15:00:00Z","v":9820,"vw":20.945185},{"c":20.97,"h":20.97,"l":20.95,"n":88,"o":20.96,"t":"2026-10-06T15:15:00Z","v":6075,"vw":20.961463},{"c":21,"h":21,"l":20.97,"n":112,"o":20.98,"t":"2026-10-06T15:30:00Z","v":6418,"vw":20.984997},{"c":20.96,"h":20.985,"l":20.95,"n":85,"o":20.985,"t":"2026-10-06T15:45:00Z","v":3846,"vw":20.967482},{"c":20.92,"h":20.9999,"l":20.91,"n":102,"o":20.9999,"t":"2026-10-06T16:00:00Z","v":8082,"vw":20.959983},{"c":21,"h":21,"l":20.93,"n":77,"o":20.96,"t":"2026-10-06T16:15:00Z","v":4636,"vw":20.962583},{"c":21,"h":21,"l":20.965,"n":283,"o":20.97,"t":"2026-10-06T16:30:00Z","v":26513,"vw":20.990402},{"c":21.065,"h":21.065,"l":20.98,"n":318,"o":21,"t":"2026-10-06T16:45:00Z","v":22500,"vw":21.001003},{"c":20.99,"h":21.07,"l":20.97,"n":173,"o":21.07,"t":"2026-10-06T17:00:00Z","v":12495,"vw":21.028993},{"c":20.99,"h":21,"l":20.98,"n":66,"o":20.98,"t":"2026-10-06T17:15:00Z","v":3095,"vw":20.991696},{"c":20.975,"h":21.015,"l":20.97,"n":226,"o":20.99,"t":"2026-10-06T17:30:00Z","v":16666,"vw":20.992637},{"c":20.98,"h":21,"l":20.98,"n":25,"o":21,"t":"2026-10-06T17:45:00Z","v":1117,"vw":20.9893},{"c":20.985,"h":21,"l":20.985,"n":64,"o":21,"t":"2026-10-06T18:00:00Z","v":2567,"vw":20.991429},{"c":20.96,"h":21,"l":20.95,"n":171,"o":21,"t":"2026-10-06T18:15:00Z","v":13918,"vw":20.987916},{"c":20.885,"h":20.98,"l":20.87,"n":144,"o":20.98,"t":"2026-10-06T18:30:00Z","v":7069,"vw":20.910521},{"c":20.95,"h":20.95,"l":20.888,"n":34,"o":20.89,"t":"2026-10-06T18:45:00Z","v":2378,"vw":20.913711},{"c":20.925,"h":20.98,"l":20.915,"n":136,"o":20.95,"t":"2026-10-06T19:00:00Z","v":6938,"vw":20.944735},{"c":20.925,"h":20.925,"l":20.8801,"n":92,"o":20.91,"t":"2026-10-06T19:15:00Z","v":4455,"vw":20.900171},{"c":20.94,"h":20.95,"l":20.88,"n":248,"o":20.925,"t":"2026-10-06T19:30:00Z","v":12993,"vw":20.919198},{"c":21.02,"h":21.06,"l":20.93,"n":921,"o":20.94,"t":"2026-10-06T19:45:00Z","v":51764,"vw":21.015919},{"c":21.03,"h":21.03,"l":21.03,"n":7,"o":21.03,"t":"2026-10-06T20:00:00Z","v":35866,"vw":21.03},{"c":20.91,"h":20.91,"l":20.7185,"n":23,"o":20.85,"t":"2026-10-07T13:30:00Z","v":3918,"vw":20.810863},{"c":20.78,"h":20.8651,"l":20.78,"n":55,"o":20.865,"t":"2026-10-07T13:45:00Z","v":5642,"vw":20.821093},{"c":20.78,"h":20.835,"l":20.78,"n":62,"o":20.835,"t":"2026-10-07T14:00:00Z","v":4029,"vw":20.81324},{"c":20.78,"h":20.8799,"l":20.78,"n":76,"o":20.78,"t":"2026-10-07T14:15:00Z","v":9359,"vw":20.840791},{"c":20.83,"h":20.84,"l":20.78,"n":136,"o":20.78,"t":"2026-10-07T14:30:00Z","v":13142,"vw":20.798709},{"c":20.855,"h":20.87,"l":20.85,"n":61,"o":20.855,"t":"2026-10-07T14:45:00Z","v":4302,"vw":20.857712},{"c":20.85,"h":20.855,"l":20.83,"n":18,"o":20.855,"t":"2026-10-07T15:00:00Z","v":1018,"vw":20.8433},{"c":20.8,"h":20.831,"l":20.78,"n":88,"o":20.831,"t":"2026-10-07T15:15:00Z","v":3535,"vw":20.800641},{"c":20.7845,"h":20.81,"l":20.78,"n":25,"o":20.785,"t":"2026-10-07T15:30:00Z","v":2373,"vw":20.790954},{"c":20.79,"h":20.795,"l":20.78,"n":21,"o":20.795,"t":"2026-10-07T15:45:00Z","v":1167,"vw":20.783125},{"c":20.7895,"h":20.8,"l":20.78,"n":47,"o":20.785,"t":"2026-10-07T16:00:00Z","v":3065,"vw":20.787731},{"c":20.825,"h":20.84,"l":20.78,"n":74,"o":20.79,"t":"2026-10-07T16:15:00Z","v":5741,"vw":20.808234},{"c":20.85,"h":20.87,"l":20.84,"n":74,"o":20.84,"t":"2026-10-07T16:30:00Z","v":6771,"vw":20.856431},{"c":20.86,"h":20.87,"l":20.83,"n":105,"o":20.87,"t":"2026-10-07T16:45:00Z","v":6684,"vw":20.853589},{"c":20.8,"h":20.9,"l":20.8,"n":263,"o":20.87,"t":"2026-10-07T17:00:00Z","v":27773,"vw":20.855122},{"c":20.81,"h":20.82,"l":20.805,"n":170,"o":20.805,"t":"2026-10-07T17:15:00Z","v":12863,"vw":20.810496},{"c":20.8,"h":20.81,"l":20.78,"n":69,"o":20.81,"t":"2026-10-07T17:30:00Z","v":8103,"vw":20.80084},{"c":20.78,"h":20.8025,"l":20.78,"n":67,"o":20.8,"t":"2026-10-07T17:45:00Z","v":3797,"vw":20.794038},{"c":20.78,"h":20.79,"l":20.78,"n":56,"o":20.78,"t":"2026-10-07T18:00:00Z","v":3330,"vw":20.786},{"c":20.77,"h":20.79,"l":20.76,"n":114,"o":20.79,"t":"2026-10-07T18:15:00Z","v":10660,"vw":20.774115},{"c":20.77,"h":20.87,"l":20.77,"n":170,"o":20.78,"t":"2026-10-07T18:30:00Z","v":13625,"vw":20.815018},{"c":20.79,"h":20.81,"l":20.77,"n":38,"o":20.79,"t":"2026-10-07T18:45:00Z","v":1887,"vw":20.791102},{"c":20.765,"h":20.8,"l":20.76,"n":106,"o":20.79,"t":"2026-10-07T19:00:00Z","v":4812,"vw":20.772763},{"c":20.8,"h":20.83,"l":20.765,"n":132,"o":20.765,"t":"2026-10-07T19:15:00Z","v":11690,"vw":20.803437},{"c":20.765,"h":20.81,"l":20.75,"n":214,"o":20.8,"t":"2026-10-07T19:30:00Z","v":15453,"vw":20.770243},{"c":20.89,"h":20.89,"l":20.73,"n":839,"o":20.75,"t":"2026-10-07T19:45:00Z","v":48524,"vw":20.825646},{"c":20.88,"h":20.88,"l":20.88,"n":9,"o":20.88,"t":"2026-10-07T20:00:00Z","v":30710,"vw":20.88},{"c":20.62,"h":20.77,"l":20.52,"n":25,"o":20.68,"t":"2026-10-08T13:30:00Z","v":2812,"vw":20.62569},{"c":20.64,"h":20.76,"l":20.63,"n":8,"o":20.67,"t":"2026-10-08T13:45:00Z","v":1101,"vw":20.663},{"c":20.62,"h":20.68,"l":20.62,"n":11,"o":20.68,"t":"2026-10-08T14:00:00Z","v":686,"vw":20.65},{"c":20.65,"h":20.68,"l":20.63,"n":16,"o":20.68,"t":"2026-10-08T14:15:00Z","v":1563,"vw":20.652159},{"c":20.67,"h":20.675,"l":20.67,"n":21,"o":20.675,"t":"2026-10-08T14:30:00Z","v":2757,"vw":20.670238},{"c":20.62,"h":20.66,"l":20.62,"n":46,"o":20.66,"t":"2026-10-08T14:45:00Z","v":1804,"vw":20.638953},{"c":20.6,"h":20.63,"l":20.57,"n":137,"o":20.6,"t":"2026-10-08T15:00:00Z","v":6344,"vw":20.589605},{"c":20.635,"h":20.635,"l":20.59,"n":66,"o":20.59,"t":"2026-10-08T15:15:00Z","v":2636,"vw":20.618305},{"c":20.705,"h":20.7248,"l":20.66,"n":94,"o":20.66,"t":"2026-10-08T15:30:00Z","v":8567,"vw":20.676694},{"c":20.73,"h":20.73,"l":20.68,"n":98,"o":20.68,"t":"2026-10-08T15:45:00Z","v":2586,"vw":20.710511},{"c":20.745,"h":20.745,"l":20.73,"n":51,"o":20.73,"t":"2026-10-08T16:00:00Z","v":1072,"vw":20.735},{"c":20.825,"h":20.88,"l":20.73,"n":98,"o":20.73,"t":"2026-10-08T16:15:00Z","v":3915,"vw":20.799737},{"c":20.79,"h":20.83,"l":20.76,"n":126,"o":20.83,"t":"2026-10-08T16:30:00Z","v":14729,"vw":20.798914},{"c":20.77,"h":20.78,"l":20.71,"n":164,"o":20.76,"t":"2026-10-08T16:45:00Z","v":5127,"vw":20.74853},{"c":20.86,"h":20.86,"l":20.77,"n":139,"o":20.8,"t":"2026-10-08T17:00:00Z","v":4285,"vw":20.809119},{"c":20.815,"h":20.865,"l":20.815,"n":70,"o":20.84,"t":"2026-10-08T17:15:00Z","v":3207,"vw":20.834376},{"c":20.78,"h":20.85,"l":20.78,"n":106,"o":20.805,"t":"2026-10-08T17:30:00Z","v":2872,"vw":20.824755},{"c":20.865,"h":20.88,"l":20.85,"n":102,"o":20.87,"t":"2026-10-08T17:45:00Z","v":3351,"vw":20.861273},{"c":20.85,"h":20.87,"l":20.85,"n":104,"o":20.865,"t":"2026-10-08T18:00:00Z","v":3129,"vw":20.857143},{"c":20.83,"h":20.875,"l":20.8,"n":122,"o":20.87,"t":"2026-10-08T18:15:00Z","v":4402,"vw":20.845046},{"c":20.75,"h":20.835,"l":20.75,"n":322,"o":20.835,"t":"2026-10-08T18:30:00Z","v":16472,"vw":20.799575},{"c":20.75,"h":20.775,"l":20.75,"n":38,"o":20.77,"t":"2026-10-08T18:45:00Z","v":1870,"vw":20.756394},{"c":20.74,"h":20.77,"l":20.74,"n":185,"o":20.75,"t":"2026-10-08T19:00:00Z","v":4859,"vw":20.756909},{"c":20.73,"h":20.77,"l":20.71,"n":92,"o":20.77,"t":"2026-10-08T19:15:00Z","v":2622,"vw":20.734643},{"c":20.72,"h":20.76,"l":20.7,"n":245,"o":20.75,"t":"2026-10-08T19:30:00Z","v":15925,"vw":20.724423},{"c":20.7,"h":20.755,"l":20.68,"n":737,"o":20.73,"t":"2026-10-08T19:45:00Z","v":32737,"vw":20.722351},{"c":20.7,"h":20.7,"l":20.7,"n":15,"o":20.7,"t":"2026-10-08T20:00:00Z","v":44938,"vw":20.7},{"c":20.835,"h":20.98,"l":20.67,"n":24,"o":20.67,"t":"2026-10-09T13:30:00Z","v":2009,"vw":20.712936},{"c":20.87,"h":20.89,"l":20.8,"n":56,"o":20.89,"t":"2026-10-09T13:45:00Z","v":3991,"vw":20.827732},{"c":20.94,"h":20.94,"l":20.87,"n":43,"o":20.87,"t":"2026-10-09T14:00:00Z","v":1656,"vw":20.889091},{"c":20.875,"h":20.895,"l":20.86,"n":74,"o":20.88,"t":"2026-10-09T14:15:00Z","v":3520,"vw":20.876616},{"c":20.85,"h":20.8725,"l":20.8033,"n":74,"o":20.8725,"t":"2026-10-09T14:30:00Z","v":1646,"vw":20.828953},{"c":20.835,"h":20.865,"l":20.825,"n":80,"o":20.835,"t":"2026-10-09T14:45:00Z","v":3246,"vw":20.837917},{"c":20.9,"h":20.9,"l":20.84,"n":136,"o":20.84,"t":"2026-10-09T15:00:00Z","v":6881,"vw":20.874989},{"c":20.865,"h":20.95,"l":20.86,"n":281,"o":20.89,"t":"2026-10-09T15:15:00Z","v":24886,"vw":20.921011},{"c":20.87,"h":20.89,"l":20.865,"n":97,"o":20.865,"t":"2026-10-09T15:30:00Z","v":4851,"vw":20.877204},{"c":20.87,"h":20.87,"l":20.87,"n":11,"o":20.87,"t":"2026-10-09T15:45:00Z","v":301,"vw":20.87},{"c":20.84,"h":20.87,"l":20.822,"n":91,"o":20.87,"t":"2026-10-09T16:00:00Z","v":5522,"vw":20.844673},{"c":20.79,"h":20.82,"l":20.79,"n":72,"o":20.82,"t":"2026-10-09T16:15:00Z","v":2203,"vw":20.81},{"c":20.8,"h":20.81,"l":20.79,"n":20,"o":20.81,"t":"2026-10-09T16:30:00Z","v":905,"vw":20.798},{"c":20.8,"h":20.805,"l":20.79,"n":109,"o":20.8,"t":"2026-10-09T16:45:00Z","v":5198,"vw":20.797153},{"c":20.79,"h":20.805,"l":20.79,"n":33,"o":20.805,"t":"2026-10-09T17:00:00Z","v":1623,"vw":20.8},{"c":20.76,"h":20.78,"l":20.75,"n":162,"o":20.77,"t":"2026-10-09T17:15:00Z","v":14988,"vw":20.7683},{"c":20.74,"h":20.76,"l":20.74,"n":42,"o":20.76,"t":"2026-10-09T17:30:00Z","v":1660,"vw":20.752857},{"c":20.73,"h":20.74,"l":20.64,"n":344,"o":20.74,"t":"2026-10-09T17:45:00Z","v":20204,"vw":20.694054},{"c":20.73,"h":20.73,"l":20.72,"n":71,"o":20.73,"t":"2026-10-09T18:00:00Z","v":2982,"vw":20.724524},{"c":20.795,"h":20.8,"l":20.7106,"n":222,"o":20.73,"t":"2026-10-09T18:15:00Z","v":13249,"vw":20.771417},{"c":20.78,"h":20.795,"l":20.77,"n":80,"o":20.795,"t":"2026-10-09T18:30:00Z","v":4612,"vw":20.782804},{"c":20.74,"h":20.785,"l":20.73,"n":317,"o":20.78,"t":"2026-10-09T18:45:00Z","v":16294,"vw":20.756107},{"c":20.725,"h":20.75,"l":20.72,"n":150,"o":20.74,"t":"2026-10-09T19:00:00Z","v":6042,"vw":20.734775},{"c":20.67,"h":20.75,"l":20.67,"n":503,"o":20.725,"t":"2026-10-09T19:15:00Z","v":23426,"vw":20.710962},{"c":20.67,"h":20.68,"l":20.67,"n":417,"o":20.67,"t":"2026-10-09T19:30:00Z","v":71440,"vw":20.675143},{"c":20.78,"h":20.78,"l":20.63,"n":1190,"o":20.675,"t":"2026-10-09T19:45:00Z","v":99807,"vw":20.678553},{"c":20.77,"h":20.77,"l":20.77,"n":4,"o":20.77,"t":"2026-10-09T20:00:00Z","v":31885,"vw":20.77},{"c":21.1499,"h":21.1499,"l":21.1499,"n":1,"o":21.1499,"t":"2026-10-12T11:00:00Z","v":237,"vw":21.1499},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-12T13:15:00Z","v":243,"vw":20.94},{"c":20.67,"h":20.67,"l":20.67,"n":7,"o":20.67,"t":"2026-10-12T13:30:00Z","v":783,"vw":20.67},{"c":20.76,"h":20.82,"l":20.76,"n":14,"o":20.82,"t":"2026-10-12T13:45:00Z","v":741,"vw":20.773333},{"c":20.65,"h":20.785,"l":20.65,"n":302,"o":20.71,"t":"2026-10-12T14:00:00Z","v":24428,"vw":20.699972},{"c":20.65,"h":20.675,"l":20.65,"n":52,"o":20.65,"t":"2026-10-12T14:15:00Z","v":4110,"vw":20.657555},{"c":20.65,"h":20.79,"l":20.65,"n":369,"o":20.65,"t":"2026-10-12T14:30:00Z","v":60020,"vw":20.700645},{"c":20.65,"h":20.67,"l":20.65,"n":57,"o":20.65,"t":"2026-10-12T14:45:00Z","v":2987,"vw":20.651153},{"c":20.7325,"h":20.755,"l":20.65,"n":239,"o":20.65,"t":"2026-10-12T15:00:00Z","v":34481,"vw":20.670617},{"c":20.7,"h":20.735,"l":20.7,"n":43,"o":20.735,"t":"2026-10-12T15:15:00Z","v":2981,"vw":20.720695},{"c":20.735,"h":20.735,"l":20.7,"n":49,"o":20.7,"t":"2026-10-12T15:30:00Z","v":7811,"vw":20.719791},{"c":20.69,"h":20.75,"l":20.69,"n":123,"o":20.75,"t":"2026-10-12T15:45:00Z","v":5827,"vw":20.715906},{"c":20.69,"h":20.73,"l":20.69,"n":30,"o":20.73,"t":"2026-10-12T16:00:00Z","v":4917,"vw":20.725555},{"c":20.7,"h":20.7,"l":20.68,"n":33,"o":20.68,"t":"2026-10-12T16:15:00Z","v":6437,"vw":20.690863},{"c":20.74,"h":20.755,"l":20.7,"n":75,"o":20.7,"t":"2026-10-12T16:30:00Z","v":4246,"vw":20.721895},{"c":20.7,"h":20.74,"l":20.695,"n":173,"o":20.73,"t":"2026-10-12T16:45:00Z","v":18409,"vw":20.701239},{"c":20.7,"h":20.71,"l":20.69,"n":63,"o":20.69,"t":"2026-10-12T17:00:00Z","v":3135,"vw":20.70221},{"c":20.68,"h":20.71,"l":20.68,"n":159,"o":20.7,"t":"2026-10-12T17:15:00Z","v":9177,"vw":20.697895},{"c":20.7,"h":20.7,"l":20.67,"n":48,"o":20.675,"t":"2026-10-12T17:30:00Z","v":3795,"vw":20.681407},{"c":20.67,"h":20.685,"l":20.67,"n":25,"o":20.67,"t":"2026-10-12T17:45:00Z","v":1005,"vw":20.677099},{"c":20.67,"h":20.68,"l":20.65,"n":107,"o":20.67,"t":"2026-10-12T18:00:00Z","v":5495,"vw":20.663413},{"c":20.665,"h":20.675,"l":20.65,"n":45,"o":20.675,"t":"2026-10-12T18:15:00Z","v":5508,"vw":20.656562},{"c":20.65,"h":20.665,"l":20.65,"n":50,"o":20.665,"t":"2026-10-12T18:30:00Z","v":2412,"vw":20.662791},{"c":20.7,"h":20.7,"l":20.65,"n":127,"o":20.65,"t":"2026-10-12T18:45:00Z","v":10300,"vw":20.65826},{"c":20.68,"h":20.725,"l":20.68,"n":107,"o":20.7,"t":"2026-10-12T19:00:00Z","v":8456,"vw":20.700624},{"c":20.67,"h":20.7,"l":20.67,"n":51,"o":20.7,"t":"2026-10-12T19:15:00Z","v":2222,"vw":20.6775},{"c":20.665,"h":20.68,"l":20.65,"n":171,"o":20.68,"t":"2026-10-12T19:30:00Z","v":21317,"vw":20.662374},{"c":20.66,"h":20.72,"l":20.65,"n":764,"o":20.665,"t":"2026-10-12T19:45:00Z","v":52064,"vw":20.67883},{"c":20.66,"h":20.66,"l":20.654,"n":6,"o":20.654,"t":"2026-10-12T20:00:00Z","v":31360,"vw":20.65998},{"c":20.76,"h":20.82,"l":20.67,"n":143,"o":20.82,"t":"2026-10-13T13:30:00Z","v":28236,"vw":20.755897},{"c":20.76,"h":20.76,"l":20.75,"n":78,"o":20.755,"t":"2026-10-13T13:45:00Z","v":6311,"vw":20.75704},{"c":20.77,"h":20.775,"l":20.72,"n":129,"o":20.72,"t":"2026-10-13T14:00:00Z","v":9942,"vw":20.75335},{"c":20.69,"h":20.77,"l":20.69,"n":28,"o":20.77,"t":"2026-10-13T14:15:00Z","v":1144,"vw":20.73},{"c":20.67,"h":20.7399,"l":20.67,"n":25,"o":20.67,"t":"2026-10-13T14:30:00Z","v":976,"vw":20.679986},{"c":20.7,"h":20.7,"l":20.67,"n":93,"o":20.67,"t":"2026-10-13T14:45:00Z","v":5853,"vw":20.696474},{"c":20.72,"h":20.735,"l":20.7,"n":121,"o":20.7,"t":"2026-10-13T15:00:00Z","v":7169,"vw":20.714164},{"c":20.7,"h":20.735,"l":20.7,"n":81,"o":20.735,"t":"2026-10-13T15:15:00Z","v":3177,"vw":20.710146},{"c":20.67,"h":20.695,"l":20.67,"n":51,"o":20.69,"t":"2026-10-13T15:30:00Z","v":7466,"vw":20.691745},{"c":20.71,"h":20.71,"l":20.65,"n":151,"o":20.69,"t":"2026-10-13T15:45:00Z","v":19831,"vw":20.654388},{"c":20.7,"h":20.7,"l":20.69,"n":14,"o":20.69,"t":"2026-10-13T16:00:00Z","v":2071,"vw":20.695249},{"c":20.76,"h":20.78,"l":20.7,"n":286,"o":20.7,"t":"2026-10-13T16:15:00Z","v":19178,"vw":20.721346},{"c":20.75,"h":20.77,"l":20.75,"n":39,"o":20.76,"t":"2026-10-13T16:30:00Z","v":1567,"vw":20.75895},{"c":20.76,"h":20.76,"l":20.74,"n":32,"o":20.74,"t":"2026-10-13T16:45:00Z","v":3157,"vw":20.74824},{"c":20.74,"h":20.75,"l":20.73,"n":52,"o":20.73,"t":"2026-10-13T17:00:00Z","v":5912,"vw":20.742643},{"c":20.6887,"h":20.72,"l":20.66,"n":177,"o":20.72,"t":"2026-10-13T17:15:00Z","v":16196,"vw":20.68508},{"c":20.675,"h":20.68,"l":20.66,"n":32,"o":20.68,"t":"2026-10-13T17:30:00Z","v":4607,"vw":20.660876},{"c":20.67,"h":20.67,"l":20.58,"n":230,"o":20.66,"t":"2026-10-13T17:45:00Z","v":36351,"vw":20.637772},{"c":20.68,"h":20.7,"l":20.65,"n":61,"o":20.65,"t":"2026-10-13T18:00:00Z","v":3401,"vw":20.690862},{"c":20.655,"h":20.685,"l":20.6273,"n":45,"o":20.685,"t":"2026-10-13T18:15:00Z","v":2291,"vw":20.656544},{"c":20.715,"h":20.74,"l":20.6601,"n":248,"o":20.67,"t":"2026-10-13T18:30:00Z","v":31319,"vw":20.704052},{"c":20.68,"h":20.715,"l":20.68,"n":139,"o":20.715,"t":"2026-10-13T18:45:00Z","v":6487,"vw":20.692607},{"c":20.7,"h":20.7,"l":20.66,"n":243,"o":20.68,"t":"2026-10-13T19:00:00Z","v":26733,"vw":20.67617},{"c":20.7,"h":20.735,"l":20.67,"n":306,"o":20.7,"t":"2026-10-13T19:15:00Z","v":23482,"vw":20.689261},{"c":20.795,"h":20.85,"l":20.72,"n":417,"o":20.74,"t":"2026-10-13T19:30:00Z","v":22690,"vw":20.768548},{"c":20.82,"h":20.86,"l":20.78,"n":654,"o":20.8,"t":"2026-10-13T19:45:00Z","v":40105,"vw":20.809135},{"c":20.84,"h":20.84,"l":20.84,"n":10,"o":20.84,"t":"2026-10-13T20:00:00Z","v":21075,"vw":20.84},{"c":20.755,"h":20.8,"l":20.66,"n":43,"o":20.66,"t":"2026-10-14T13:30:00Z","v":5018,"vw":20.716664},{"c":20.73,"h":20.8,"l":20.73,"n":28,"o":20.765,"t":"2026-10-14T13:45:00Z","v":5171,"vw":20.76375},{"c":20.71,"h":20.71,"l":20.71,"n":4,"o":20.71,"t":"2026-10-14T14:00:00Z","v":428,"vw":20.71},{"c":20.785,"h":20.84,"l":20.71,"n":58,"o":20.73,"t":"2026-10-14T14:15:00Z","v":4482,"vw":20.780126},{"c":20.76,"h":20.78,"l":20.7201,"n":106,"o":20.76,"t":"2026-10-14T14:30:00Z","v":6958,"vw":20.746603},{"c":20.735,"h":20.755,"l":20.735,"n":19,"o":20.755,"t":"2026-10-14T14:45:00Z","v":705,"vw":20.74625},{"c":20.71,"h":20.73,"l":20.69,"n":148,"o":20.7,"t":"2026-10-14T15:00:00Z","v":8086,"vw":20.702896},{"c":20.67,"h":20.7,"l":20.66,"n":118,"o":20.7,"t":"2026-10-14T15:15:00Z","v":6500,"vw":20.674501},{"c":20.6856,"h":20.69,"l":20.65,"n":98,"o":20.65,"t":"2026-10-14T15:30:00Z","v":5418,"vw":20.669964},{"c":20.68,"h":20.69,"l":20.67,"n":136,"o":20.69,"t":"2026-10-14T15:45:00Z","v":7704,"vw":20.677194},{"c":20.66,"h":20.7,"l":20.64,"n":104,"o":20.685,"t":"2026-10-14T16:00:00Z","v":26927,"vw":20.649099},{"c":20.665,"h":20.68,"l":20.665,"n":14,"o":20.665,"t":"2026-10-14T16:15:00Z","v":909,"vw":20.6675},{"c":20.665,"h":20.665,"l":20.64,"n":41,"o":20.64,"t":"2026-10-14T16:30:00Z","v":3584,"vw":20.66388},{"c":20.665,"h":20.665,"l":20.65,"n":19,"o":20.66,"t":"2026-10-14T16:45:00Z","v":1955,"vw":20.653849},{"c":20.655,"h":20.67,"l":20.64,"n":153,"o":20.65,"t":"2026-10-14T17:00:00Z","v":45067,"vw":20.651119},{"c":20.65,"h":20.6578,"l":20.64,"n":54,"o":20.655,"t":"2026-10-14T17:15:00Z","v":2836,"vw":20.645489},{"c":20.58,"h":20.64,"l":20.58,"n":106,"o":20.64,"t":"2026-10-14T17:30:00Z","v":8641,"vw":20.619845},{"c":20.55,"h":20.59,"l":20.55,"n":141,"o":20.55,"t":"2026-10-14T17:45:00Z","v":8065,"vw":20.569169},{"c":20.61,"h":20.61,"l":20.55,"n":110,"o":20.55,"t":"2026-10-14T18:00:00Z","v":15631,"vw":20.558426},{"c":20.615,"h":20.62,"l":20.61,"n":26,"o":20.615,"t":"2026-10-14T18:15:00Z","v":924,"vw":20.617636},{"c":20.61,"h":20.62,"l":20.59,"n":22,"o":20.61,"t":"2026-10-14T18:30:00Z","v":1394,"vw":20.607273},{"c":20.57,"h":20.6,"l":20.57,"n":65,"o":20.59,"t":"2026-10-14T18:45:00Z","v":2497,"vw":20.585106},{"c":20.58,"h":20.5976,"l":20.57,"n":40,"o":20.59,"t":"2026-10-14T19:00:00Z","v":3392,"vw":20.585294},{"c":20.57,"h":20.595,"l":20.57,"n":112,"o":20.58,"t":"2026-10-14T19:15:00Z","v":5915,"vw":20.580562},{"c":20.565,"h":20.585,"l":20.55,"n":166,"o":20.57,"t":"2026-10-14T19:30:00Z","v":10448,"vw":20.56575},{"c":20.72,"h":20.72,"l":20.56,"n":772,"o":20.57,"t":"2026-10-14T19:45:00Z","v":68569,"vw":20.642449},{"c":20.69,"h":20.69,"l":20.69,"n":3,"o":20.69,"t":"2026-10-14T20:00:00Z","v":27486,"vw":20.69},{"c":20.76,"h":20.77,"l":20.655,"n":24,"o":20.77,"t":"2026-10-15T13:30:00Z","v":4374,"vw":20.748886},{"c":20.69,"h":20.7,"l":20.55,"n":87,"o":20.68,"t":"2026-10-15T13:45:00Z","v":15060,"vw":20.635995},{"c":20.7769,"h":20.8,"l":20.71,"n":96,"o":20.72,"t":"2026-10-15T14:00:00Z","v":9451,"vw":20.755209},{"c":20.74,"h":20.75,"l":20.74,"n":8,"o":20.75,"t":"2026-10-15T14:15:00Z","v":293,"vw":20.745726},{"c":20.72,"h":20.76,"l":20.71,"n":52,"o":20.75,"t":"2026-10-15T14:45:00Z","v":9906,"vw":20.7422},{"c":20.69,"h":20.73,"l":20.69,"n":23,"o":20.73,"t":"2026-10-15T15:00:00Z","v":584,"vw":20.710329},{"c":20.66,"h":20.71,"l":20.66,"n":40,"o":20.71,"t":"2026-10-15T15:15:00Z","v":1063,"vw":20.687033},{"c":20.652,"h":20.7,"l":20.65,"n":36,"o":20.66,"t":"2026-10-15T15:30:00Z","v":1910,"vw":20.65825},{"c":20.67,"h":20.67,"l":20.67,"n":48,"o":20.67,"t":"2026-10-15T15:45:00Z","v":2474,"vw":20.67},{"c":20.655,"h":20.67,"l":20.65,"n":51,"o":20.67,"t":"2026-10-15T16:00:00Z","v":2562,"vw":20.652143},{"c":20.67,"h":20.67,"l":20.65,"n":35,"o":20.65,"t":"2026-10-15T16:15:00Z","v":1030,"vw":20.66},{"c":20.73,"h":20.73,"l":20.68,"n":115,"o":20.68,"t":"2026-10-15T16:30:00Z","v":8334,"vw":20.705016},{"c":20.715,"h":20.715,"l":20.7,"n":16,"o":20.7,"t":"2026-10-15T16:45:00Z","v":733,"vw":20.707},{"c":20.72,"h":20.73,"l":20.7119,"n":24,"o":20.72,"t":"2026-10-15T17:00:00Z","v":956,"vw":20.717475},{"c":20.74,"h":20.74,"l":20.725,"n":47,"o":20.725,"t":"2026-10-15T17:15:00Z","v":1861,"vw":20.726366},{"c":20.765,"h":20.78,"l":20.72,"n":54,"o":20.725,"t":"2026-10-15T17:30:00Z","v":2925,"vw":20.743542},{"c":20.785,"h":20.8,"l":20.765,"n":106,"o":20.765,"t":"2026-10-15T17:45:00Z","v":4289,"vw":20.780253},{"c":20.76,"h":20.785,"l":20.76,"n":65,"o":20.78,"t":"2026-10-15T18:00:00Z","v":7237,"vw":20.775916},{"c":20.78,"h":20.79,"l":20.76,"n":91,"o":20.76,"t":"2026-10-15T18:15:00Z","v":3809,"vw":20.775185},{"c":20.815,"h":20.84,"l":20.785,"n":147,"o":20.785,"t":"2026-10-15T18:30:00Z","v":10041,"vw":20.810161},{"c":20.845,"h":20.86,"l":20.815,"n":186,"o":20.83,"t":"2026-10-15T18:45:00Z","v":11429,"vw":20.843806},{"c":20.87,"h":20.89,"l":20.835,"n":158,"o":20.845,"t":"2026-10-15T19:00:00Z","v":5587,"vw":20.858022},{"c":20.805,"h":20.85,"l":20.805,"n":46,"o":20.85,"t":"2026-10-15T19:15:00Z","v":1889,"vw":20.843274},{"c":20.695,"h":20.79,"l":20.68,"n":232,"o":20.79,"t":"2026-10-15T19:30:00Z","v":7927,"vw":20.721468},{"c":20.67,"h":20.73,"l":20.65,"n":922,"o":20.695,"t":"2026-10-15T19:45:00Z","v":51640,"vw":20.680171},{"c":20.67,"h":20.68,"l":20.67,"n":12,"o":20.68,"t":"2026-10-15T20:00:00Z","v":46579,"vw":20.670308},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-15T20:30:00Z","v":400,"vw":20.67},{"c":21.01,"h":21.01,"l":20.75,"n":4,"o":20.75,"t":"2026-10-15T22:30:00Z","v":1062,"vw":20.868876},{"c":21.1499,"h":21.1499,"l":21.01,"n":9,"o":21.01,"t":"2026-10-15T22:45:00Z","v":5538,"vw":21.119129},{"c":21.1,"h":21.1499,"l":21.1,"n":3,"o":21.1499,"t":"2026-10-15T23:00:00Z","v":10000,"vw":21.12495},{"c":20.84,"h":21.15,"l":20.84,"n":4,"o":21.14,"t":"2026-10-15T23:30:00Z","v":570,"vw":21.002129},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-16T12:15:00Z","v":288,"vw":20.86},{"c":21.51,"h":21.6961,"l":20.99,"n":298,"o":20.99,"t":"2026-10-16T13:30:00Z","v":37010,"vw":21.321228},{"c":21.525,"h":21.5292,"l":21.46,"n":245,"o":21.51,"t":"2026-10-16T13:45:00Z","v":31213,"vw":21.509832},{"c":21.31,"h":21.55,"l":21.29,"n":173,"o":21.5,"t":"2026-10-16T14:00:00Z","v":12879,"vw":21.396857},{"c":21.385,"h":21.46,"l":21.34,"n":124,"o":21.34,"t":"2026-10-16T14:15:00Z","v":9289,"vw":21.390236},{"c":21.35,"h":21.4547,"l":21.35,"n":114,"o":21.362,"t":"2026-10-16T14:30:00Z","v":7250,"vw":21.420796},{"c":21.4,"h":21.4,"l":21.35,"n":47,"o":21.35,"t":"2026-10-16T14:45:00Z","v":7591,"vw":21.3736},{"c":21.45,"h":21.485,"l":21.398,"n":92,"o":21.398,"t":"2026-10-16T15:00:00Z","v":7948,"vw":21.446846},{"c":21.44,"h":21.45,"l":21.415,"n":42,"o":21.45,"t":"2026-10-16T15:15:00Z","v":2619,"vw":21.427227},{"c":21.545,"h":21.545,"l":21.47,"n":93,"o":21.48,"t":"2026-10-16T15:30:00Z","v":3337,"vw":21.500362},{"c":21.51,"h":21.545,"l":21.495,"n":55,"o":21.545,"t":"2026-10-16T15:45:00Z","v":3619,"vw":21.517213},{"c":21.54,"h":21.54,"l":21.5,"n":61,"o":21.52,"t":"2026-10-16T16:00:00Z","v":3411,"vw":21.523044},{"c":21.56,"h":21.6,"l":21.55,"n":205,"o":21.56,"t":"2026-10-16T16:15:00Z","v":21155,"vw":21.57372},{"c":21.5,"h":21.56,"l":21.5,"n":31,"o":21.52,"t":"2026-10-16T16:30:00Z","v":1920,"vw":21.512448},{"c":21.47,"h":21.53,"l":21.47,"n":46,"o":21.53,"t":"2026-10-16T16:45:00Z","v":2156,"vw":21.489286},{"c":21.475,"h":21.48,"l":21.46,"n":73,"o":21.48,"t":"2026-10-16T17:00:00Z","v":7588,"vw":21.476877},{"c":21.56,"h":21.59,"l":21.47,"n":163,"o":21.5,"t":"2026-10-16T17:15:00Z","v":12789,"vw":21.535421},{"c":21.59,"h":21.605,"l":21.555,"n":64,"o":21.555,"t":"2026-10-16T17:30:00Z","v":1419,"vw":21.574286},{"c":21.585,"h":21.6,"l":21.535,"n":108,"o":21.595,"t":"2026-10-16T17:45:00Z","v":11453,"vw":21.574189},{"c":21.58,"h":21.585,"l":21.545,"n":59,"o":21.58,"t":"2026-10-16T18:00:00Z","v":2409,"vw":21.56551},{"c":21.62,"h":21.64,"l":21.585,"n":192,"o":21.6,"t":"2026-10-16T18:15:00Z","v":15124,"vw":21.606914},{"c":21.6996,"h":21.7,"l":21.605,"n":373,"o":21.64,"t":"2026-10-16T18:30:00Z","v":22361,"vw":21.676957},{"c":21.7,"h":21.7,"l":21.66,"n":322,"o":21.66,"t":"2026-10-16T18:45:00Z","v":29629,"vw":21.689918},{"c":21.69,"h":21.69,"l":21.63,"n":261,"o":21.67,"t":"2026-10-16T19:00:00Z","v":12959,"vw":21.653017},{"c":21.67,"h":21.69,"l":21.67,"n":161,"o":21.69,"t":"2026-10-16T19:15:00Z","v":5180,"vw":21.67873},{"c":21.55,"h":21.68,"l":21.55,"n":281,"o":21.68,"t":"2026-10-16T19:30:00Z","v":14779,"vw":21.608217},{"c":21.46,"h":21.56,"l":21.45,"n":865,"o":21.54,"t":"2026-10-16T19:45:00Z","v":49661,"vw":21.489052},{"c":21.46,"h":21.46,"l":21.46,"n":14,"o":21.46,"t":"2026-10-16T20:00:00Z","v":35455,"vw":21.46},{"c":21.615,"h":21.92,"l":21.52,"n":272,"o":21.52,"t":"2026-10-19T13:30:00Z","v":27422,"vw":21.73572},{"c":21.625,"h":21.685,"l":21.615,"n":36,"o":21.62,"t":"2026-10-19T13:45:00Z","v":3573,"vw":21.633406},{"c":21.66,"h":21.72,"l":21.61,"n":73,"o":21.61,"t":"2026-10-19T14:00:00Z","v":4124,"vw":21.69101},{"c":21.7,"h":21.76,"l":21.6301,"n":122,"o":21.69,"t":"2026-10-19T14:15:00Z","v":10991,"vw":21.706212},{"c":21.605,"h":21.655,"l":21.605,"n":129,"o":21.64,"t":"2026-10-19T14:30:00Z","v":9228,"vw":21.620359},{"c":21.69,"h":21.69,"l":21.605,"n":82,"o":21.605,"t":"2026-10-19T14:45:00Z","v":1762,"vw":21.643696},{"c":21.725,"h":21.75,"l":21.69,"n":117,"o":21.72,"t":"2026-10-19T15:00:00Z","v":7882,"vw":21.707766},{"c":21.71,"h":21.75,"l":21.705,"n":222,"o":21.725,"t":"2026-10-19T15:15:00Z","v":10565,"vw":21.742444},{"c":21.73,"h":21.75,"l":21.71,"n":98,"o":21.71,"t":"2026-10-19T15:30:00Z","v":3434,"vw":21.734985},{"c":21.71,"h":21.72,"l":21.71,"n":60,"o":21.72,"t":"2026-10-19T15:45:00Z","v":1154,"vw":21.716667},{"c":21.65,"h":21.7,"l":21.65,"n":58,"o":21.7,"t":"2026-10-19T16:00:00Z","v":1937,"vw":21.668636},{"c":21.65,"h":21.652,"l":21.65,"n":38,"o":21.65,"t":"2026-10-19T16:15:00Z","v":2001,"vw":21.650987},{"c":21.63,"h":21.65,"l":21.59,"n":276,"o":21.64,"t":"2026-10-19T16:30:00Z","v":19824,"vw":21.624477},{"c":21.57,"h":21.61,"l":21.55,"n":100,"o":21.61,"t":"2026-10-19T16:45:00Z","v":2297,"vw":21.575581},{"c":21.56,"h":21.575,"l":21.56,"n":31,"o":21.575,"t":"2026-10-19T17:00:00Z","v":478,"vw":21.567683},{"c":21.55,"h":21.575,"l":21.55,"n":91,"o":21.55,"t":"2026-10-19T17:15:00Z","v":4236,"vw":21.563139},{"c":21.515,"h":21.5517,"l":21.515,"n":92,"o":21.54,"t":"2026-10-19T17:30:00Z","v":11428,"vw":21.529823},{"c":21.5,"h":21.51,"l":21.49,"n":99,"o":21.51,"t":"2026-10-19T17:45:00Z","v":4582,"vw":21.497028},{"c":21.5,"h":21.5,"l":21.5,"n":6,"o":21.5,"t":"2026-10-19T18:00:00Z","v":316,"vw":21.5},{"c":21.5248,"h":21.54,"l":21.52,"n":92,"o":21.535,"t":"2026-10-19T18:15:00Z","v":3107,"vw":21.527614},{"c":21.5,"h":21.51,"l":21.5,"n":43,"o":21.51,"t":"2026-10-19T18:30:00Z","v":878,"vw":21.505},{"c":21.48,"h":21.505,"l":21.44,"n":178,"o":21.505,"t":"2026-10-19T18:45:00Z","v":8145,"vw":21.476364},{"c":21.45,"h":21.48,"l":21.445,"n":132,"o":21.48,"t":"2026-10-19T19:00:00Z","v":5140,"vw":21.465642},{"c":21.48,"h":21.48,"l":21.44,"n":110,"o":21.44,"t":"2026-10-19T19:15:00Z","v":1906,"vw":21.461211},{"c":21.46,"h":21.46,"l":21.45,"n":103,"o":21.46,"t":"2026-10-19T19:30:00Z","v":2340,"vw":21.454021},{"c":21.46,"h":21.47,"l":21.39,"n":667,"o":21.47,"t":"2026-10-19T19:45:00Z","v":24118,"vw":21.416696},{"c":21.44,"h":21.44,"l":21.44,"n":13,"o":21.44,"t":"2026-10-19T20:00:00Z","v":14246,"vw":21.44},{"c":21.2824,"h":21.2824,"l":21.2824,"n":1,"o":21.2824,"t":"2026-10-19T22:45:00Z","v":200,"vw":21.2824},{"c":21.5,"h":21.5,"l":21.45,"n":9,"o":21.45,"t":"2026-10-20T13:30:00Z","v":1452,"vw":21.46761},{"c":21.625,"h":21.65,"l":21.62,"n":28,"o":21.65,"t":"2026-10-20T14:15:00Z","v":1254,"vw":21.626667},{"c":21.65,"h":21.65,"l":21.65,"n":137,"o":21.65,"t":"2026-10-20T14:30:00Z","v":5675,"vw":21.65},{"c":21.64,"h":21.65,"l":21.64,"n":17,"o":21.65,"t":"2026-10-20T14:45:00Z","v":787,"vw":21.647641},{"c":21.615,"h":21.625,"l":21.6,"n":91,"o":21.61,"t":"2026-10-20T15:00:00Z","v":2809,"vw":21.617333},{"c":21.62,"h":21.66,"l":21.61,"n":192,"o":21.635,"t":"2026-10-20T15:15:00Z","v":12459,"vw":21.644981},{"c":21.59,"h":21.59,"l":21.59,"n":8,"o":21.59,"t":"2026-10-20T15:30:00Z","v":418,"vw":21.59},{"c":21.605,"h":21.63,"l":21.6,"n":11,"o":21.63,"t":"2026-10-20T15:45:00Z","v":572,"vw":21.60995},{"c":21.6,"h":21.63,"l":21.585,"n":58,"o":21.605,"t":"2026-10-20T16:00:00Z","v":3933,"vw":21.614567},{"c":21.605,"h":21.62,"l":21.595,"n":22,"o":21.62,"t":"2026-10-20T16:15:00Z","v":1691,"vw":21.603172},{"c":21.605,"h":21.6292,"l":21.585,"n":48,"o":21.605,"t":"2026-10-20T16:30:00Z","v":5262,"vw":21.594718},{"c":21.59,"h":21.62,"l":21.58,"n":44,"o":21.62,"t":"2026-10-20T16:45:00Z","v":2432,"vw":21.588672},{"c":21.545,"h":21.59,"l":21.53,"n":61,"o":21.59,"t":"2026-10-20T17:00:00Z","v":2851,"vw":21.54155},{"c":21.5625,"h":21.6,"l":21.5366,"n":38,"o":21.55,"t":"2026-10-20T17:15:00Z","v":1847,"vw":21.559184},{"c":21.6,"h":21.61,"l":21.57,"n":8,"o":21.57,"t":"2026-10-20T17:30:00Z","v":341,"vw":21.591021},{"c":21.6,"h":21.62,"l":21.59,"n":44,"o":21.61,"t":"2026-10-20T17:45:00Z","v":1684,"vw":21.600794},{"c":21.6,"h":21.62,"l":21.6,"n":60,"o":21.62,"t":"2026-10-20T18:00:00Z","v":2453,"vw":21.60563},{"c":21.61,"h":21.62,"l":21.6,"n":45,"o":21.6,"t":"2026-10-20T18:15:00Z","v":2034,"vw":21.604615},{"c":21.62,"h":21.62,"l":21.61,"n":72,"o":21.62,"t":"2026-10-20T18:30:00Z","v":2247,"vw":21.613023},{"c":21.6,"h":21.63,"l":21.6,"n":158,"o":21.61,"t":"2026-10-20T18:45:00Z","v":6549,"vw":21.612336},{"c":21.62,"h":21.62,"l":21.61,"n":73,"o":21.62,"t":"2026-10-20T19:00:00Z","v":1912,"vw":21.61875},{"c":21.63,"h":21.63,"l":21.6,"n":117,"o":21.62,"t":"2026-10-20T19:15:00Z","v":8321,"vw":21.612714},{"c":21.65,"h":21.65,"l":21.63,"n":64,"o":21.63,"t":"2026-10-20T19:30:00Z","v":2487,"vw":21.64},{"c":21.61,"h":21.66,"l":21.6,"n":634,"o":21.64,"t":"2026-10-20T19:45:00Z","v":36846,"vw":21.637922},{"c":21.6,"h":21.6,"l":21.6,"n":8,"o":21.6,"t":"2026-10-20T20:00:00Z","v":18664,"vw":21.6},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-20T22:30:00Z","v":100,"vw":21.59},{"c":21.545,"h":21.68,"l":21.42,"n":29,"o":21.68,"t":"2026-10-21T13:30:00Z","v":6895,"vw":21.649811},{"c":21.545,"h":21.545,"l":21.545,"n":2,"o":21.545,"t":"2026-10-21T13:45:00Z","v":116,"vw":21.545},{"c":21.54,"h":21.5413,"l":21.54,"n":11,"o":21.54,"t":"2026-10-21T14:00:00Z","v":882,"vw":21.540841},{"c":21.575,"h":21.575,"l":21.49,"n":23,"o":21.56,"t":"2026-10-21T14:15:00Z","v":1543,"vw":21.512143},{"c":21.5158,"h":21.575,"l":21.5,"n":40,"o":21.55,"t":"2026-10-21T14:30:00Z","v":2076,"vw":21.542245},{"c":21.53,"h":21.575,"l":21.53,"n":66,"o":21.575,"t":"2026-10-21T14:45:00Z","v":3915,"vw":21.552778},{"c":21.4775,"h":21.55,"l":21.47,"n":46,"o":21.55,"t":"2026-10-21T15:00:00Z","v":3061,"vw":21.525636},{"c":21.48,"h":21.5,"l":21.46,"n":66,"o":21.46,"t":"2026-10-21T15:15:00Z","v":7009,"vw":21.477598},{"c":21.4799,"h":21.48,"l":21.445,"n":86,"o":21.48,"t":"2026-10-21T15:30:00Z","v":4504,"vw":21.458054},{"c":21.51,"h":21.52,"l":21.475,"n":59,"o":21.4799,"t":"2026-10-21T15:45:00Z","v":2307,"vw":21.487173},{"c":21.505,"h":21.52,"l":21.49,"n":37,"o":21.52,"t":"2026-10-21T16:00:00Z","v":1541,"vw":21.506247},{"c":21.47,"h":21.525,"l":21.47,"n":181,"o":21.52,"t":"2026-10-21T16:30:00Z","v":8609,"vw":21.50046},{"c":21.48,"h":21.48,"l":21.48,"n":4,"o":21.48,"t":"2026-10-21T16:45:00Z","v":136,"vw":21.48},{"c":21.46,"h":21.48,"l":21.44,"n":59,"o":21.48,"t":"2026-10-21T17:00:00Z","v":2722,"vw":21.455749},{"c":21.465,"h":21.465,"l":21.465,"n":5,"o":21.465,"t":"2026-10-21T17:15:00Z","v":192,"vw":21.465},{"c":21.38,"h":21.47,"l":21.38,"n":303,"o":21.465,"t":"2026-10-21T17:30:00Z","v":18663,"vw":21.436588},{"c":21.29,"h":21.37,"l":21.27,"n":340,"o":21.37,"t":"2026-10-21T17:45:00Z","v":21347,"vw":21.301729},{"c":21.27,"h":21.31,"l":21.265,"n":132,"o":21.27,"t":"2026-10-21T18:00:00Z","v":5902,"vw":21.291835},{"c":21.3,"h":21.33,"l":21.26,"n":413,"o":21.26,"t":"2026-10-21T18:15:00Z","v":23985,"vw":21.286885},{"c":21.36,"h":21.36,"l":21.33,"n":37,"o":21.33,"t":"2026-10-21T18:30:00Z","v":1515,"vw":21.348987},{"c":21.27,"h":21.37,"l":21.265,"n":181,"o":21.34,"t":"2026-10-21T18:45:00Z","v":6539,"vw":21.298723},{"c":21.35,"h":21.35,"l":21.26,"n":183,"o":21.26,"t":"2026-10-21T19:00:00Z","v":8260,"vw":21.271792},{"c":21.29,"h":21.3299,"l":21.275,"n":158,"o":21.31,"t":"2026-10-21T19:15:00Z","v":9884,"vw":21.302912},{"c":21.31,"h":21.32,"l":21.28,"n":167,"o":21.295,"t":"2026-10-21T19:30:00Z","v":6851,"vw":21.297571},{"c":21.31,"h":21.32,"l":21.26,"n":574,"o":21.3,"t":"2026-10-21T19:45:00Z","v":23739,"vw":21.286822},{"c":21.31,"h":21.31,"l":21.31,"n":9,"o":21.31,"t":"2026-10-21T20:00:00Z","v":24081,"vw":21.31},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-21T20:30:00Z","v":460,"vw":21.31},{"c":21.33,"h":21.4,"l":21.17,"n":57,"o":21.4,"t":"2026-10-22T13:30:00Z","v":5162,"vw":21.352392},{"c":21.408,"h":21.42,"l":21.235,"n":88,"o":21.27,"t":"2026-10-22T13:45:00Z","v":6267,"vw":21.312994},{"c":21.43,"h":21.52,"l":21.41,"n":28,"o":21.41,"t":"2026-10-22T14:00:00Z","v":1382,"vw":21.462498},{"c":21.3,"h":21.34,"l":21.295,"n":34,"o":21.34,"t":"2026-10-22T14:15:00Z","v":1132,"vw":21.309167},{"c":21.29,"h":21.295,"l":21.23,"n":81,"o":21.24,"t":"2026-10-22T14:30:00Z","v":7962,"vw":21.266862},{"c":21.105,"h":21.27,"l":21.105,"n":212,"o":21.27,"t":"2026-10-22T14:45:00Z","v":25234,"vw":21.246052},{"c":21.16,"h":21.16,"l":21.1,"n":72,"o":21.1,"t":"2026-10-22T15:00:00Z","v":2750,"vw":21.115866},{"c":21.22,"h":21.22,"l":21.135,"n":37,"o":21.135,"t":"2026-10-22T15:15:00Z","v":2416,"vw":21.179584},{"c":21.33,"h":21.34,"l":21.18,"n":160,"o":21.18,"t":"2026-10-22T15:30:00Z","v":7057,"vw":21.278917},{"c":21.275,"h":21.34,"l":21.275,"n":145,"o":21.338,"t":"2026-10-22T15:45:00Z","v":5380,"vw":21.309321},{"c":21.275,"h":21.275,"l":21.275,"n":36,"o":21.275,"t":"2026-10-22T16:00:00Z","v":969,"vw":21.275},{"c":21.27,"h":21.28,"l":21.25,"n":40,"o":21.25,"t":"2026-10-22T16:15:00Z","v":1825,"vw":21.26952},{"c":21.22,"h":21.27,"l":21.22,"n":50,"o":21.24,"t":"2026-10-22T16:30:00Z","v":2576,"vw":21.239392},{"c":21.26,"h":21.26,"l":21.2,"n":81,"o":21.22,"t":"2026-10-22T16:45:00Z","v":2853,"vw":21.22044},{"c":21.265,"h":21.28,"l":21.25,"n":73,"o":21.255,"t":"2026-10-22T17:00:00Z","v":7680,"vw":21.263584},{"c":21.27,"h":21.27,"l":21.265,"n":12,"o":21.265,"t":"2026-10-22T17:15:00Z","v":538,"vw":21.26875},{"c":21.255,"h":21.27,"l":21.25,"n":81,"o":21.26,"t":"2026-10-22T17:30:00Z","v":4414,"vw":21.26072},{"c":21.255,"h":21.31,"l":21.255,"n":116,"o":21.28,"t":"2026-10-22T17:45:00Z","v":8295,"vw":21.297651},{"c":21.345,"h":21.378,"l":21.265,"n":135,"o":21.305,"t":"2026-10-22T18:00:00Z","v":9703,"vw":21.342084},{"c":21.4,"h":21.41,"l":21.345,"n":126,"o":21.345,"t":"2026-10-22T18:15:00Z","v":9519,"vw":21.391815},{"c":21.36,"h":21.39,"l":21.325,"n":71,"o":21.39,"t":"2026-10-22T18:30:00Z","v":2848,"vw":21.346172},{"c":21.38,"h":21.38,"l":21.36,"n":32,"o":21.36,"t":"2026-10-22T18:45:00Z","v":927,"vw":21.370792},{"c":21.4,"h":21.4,"l":21.34,"n":112,"o":21.36,"t":"2026-10-22T19:00:00Z","v":4479,"vw":21.365119},{"c":21.37,"h":21.4,"l":21.36,"n":141,"o":21.4,"t":"2026-10-22T19:15:00Z","v":11000,"vw":21.3901},{"c":21.38,"h":21.41,"l":21.328,"n":169,"o":21.37,"t":"2026-10-22T19:30:00Z","v":8166,"vw":21.374986},{"c":21.43,"h":21.45,"l":21.36,"n":504,"o":21.38,"t":"2026-10-22T19:45:00Z","v":22355,"vw":21.400602},{"c":21.42,"h":21.42,"l":21.42,"n":14,"o":21.42,"t":"2026-10-22T20:00:00Z","v":19867,"vw":21.42},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-22T20:30:00Z","v":1306,"vw":21.42},{"c":21.255,"h":21.27,"l":21.255,"n":20,"o":21.27,"t":"2026-10-23T13:30:00Z","v":7177,"vw":21.268043},{"c":21.275,"h":21.31,"l":21.275,"n":12,"o":21.31,"t":"2026-10-23T13:45:00Z","v":976,"vw":21.291655},{"c":21.3956,"h":21.3956,"l":21.32,"n":25,"o":21.32,"t":"2026-10-23T14:00:00Z","v":1577,"vw":21.351853},{"c":21.43,"h":21.44,"l":21.39,"n":32,"o":21.39,"t":"2026-10-23T14:15:00Z","v":1436,"vw":21.416154},{"c":21.475,"h":21.475,"l":21.3941,"n":54,"o":21.415,"t":"2026-10-23T14:30:00Z","v":3606,"vw":21.432225},{"c":21.55,"h":21.55,"l":21.475,"n":22,"o":21.475,"t":"2026-10-23T14:45:00Z","v":1363,"vw":21.499545}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.7250000000000001,"strike":22.5,"iv":0.4575,"gamma":0.1415,"theta":-0.0197,"vega":0.0231,"rho":0.005978421027465427,"breakevenPct":7.772621809744782},{"delta":0.45,"premium":1.0412816281628163,"strike":22.04162082874954,"iv":0.4611486982031537,"gamma":0.13193821048771542,"theta":-0.01859072240557389,"vega":0.021587348734873488,"rho":0.006577379788312601,"breakevenPct":7.1132364589900625},{"delta":0.5,"premium":1.3575632563256326,"strike":21.583241657499084,"iv":0.4647973964063073,"gamma":0.12237642097543087,"theta":-0.01748144481114778,"vega":0.020074697469746973,"rho":0.007176338549159777,"breakevenPct":6.453851108235343},{"delta":0.55,"premium":1.673844884488449,"strike":21.124862486248624,"iv":0.46844609460946096,"gamma":0.1128146314631463,"theta":-0.016372167216721672,"vega":0.01856204620462046,"rho":0.007775297310006952,"breakevenPct":5.794465757480622},{"delta":0.6,"premium":1.9901265126512648,"strike":20.666483314998167,"iv":0.4720947928126146,"gamma":0.10325284195086176,"theta":-0.015262889622295564,"vega":0.01704939493949395,"rho":0.008374256070854126,"breakevenPct":5.135080406725903},{"delta":0.65,"premium":2.3064081408140815,"strike":20.208104143747708,"iv":0.47574349101576824,"gamma":0.09369105243857717,"theta":-0.014153612027869453,"vega":0.015536743674367436,"rho":0.008973214831701302,"breakevenPct":4.475695055971182},{"delta":0.7,"premium":2.6226897689768975,"strike":19.74972497249725,"iv":0.4793921892189219,"gamma":0.08412926292629264,"theta":-0.013044334433443345,"vega":0.014024092409240924,"rho":0.009572173592548475,"breakevenPct":3.816309705216463},{"delta":0.75,"premium":2.938971397139714,"strike":19.29134580124679,"iv":0.48304088742207557,"gamma":0.07456747341400806,"theta":-0.011935056839017234,"vega":0.01251144114411441,"rho":0.010171132353395652,"breakevenPct":3.1569243544617427},{"delta":0.8,"premium":3.2552530253025305,"strike":18.83296662999633,"iv":0.48668958562522924,"gamma":0.0650056839017235,"theta":-0.010825779244591124,"vega":0.010998789878987896,"rho":0.010770091114242826,"breakevenPct":2.497539003707022},{"delta":0.85,"premium":3.571534653465346,"strike":18.374587458745875,"iv":0.49033828382838285,"gamma":0.05544389438943895,"theta":-0.009716501650165016,"vega":0.009486138613861387,"rho":0.01136904987509,"breakevenPct":1.838153652952303},{"delta":0.9,"premium":3.887816281628163,"strike":17.916208287495415,"iv":0.4939869820315365,"gamma":0.04588210487715437,"theta":-0.008607224055738905,"vega":0.00797348734873487,"rho":0.011968008635937177,"breakevenPct":1.1787683021975823}],"put":[{"delta":0.55,"premium":2.585736897643335,"strike":22.725993668659868,"iv":0.8015395708758354,"gamma":0.0808627154414351,"theta":-0.031810130144213855,"vega":0.023122018994020402,"rho":-0.01128340921505727,"breakevenPct":6.541731921036983},{"delta":0.6,"premium":2.801178332747098,"strike":23.165670066830813,"iv":0.7535620823074218,"gamma":0.08117928244811819,"theta":-0.028327893070699963,"vega":0.021802989799507563,"rho":-0.012283886221165951,"breakevenPct":5.501198449727551},{"delta":0.65,"premium":3.016619767850862,"strike":23.60534646500176,"iv":0.7055845937390081,"gamma":0.08149584945480126,"theta":-0.024845655997186068,"vega":0.020483960604994723,"rho":-0.013284363227274634,"breakevenPct":4.460664978418117},{"delta":0.7,"premium":3.2320612029546254,"strike":24.045022863172704,"iv":0.6576071051705945,"gamma":0.08181241646148435,"theta":-0.02136341892367218,"vega":0.019164931410481888,"rho":-0.014284840233383313,"breakevenPct":3.420131507108685},{"delta":0.75,"premium":3.4475026380583893,"strike":24.48469926134365,"iv":0.6096296166021808,"gamma":0.08212898346816742,"theta":-0.017881181850158284,"vega":0.017845902215969045,"rho":-0.015285317239491995,"breakevenPct":2.3795980357992503},{"delta":0.8,"premium":3.662944073162153,"strike":24.9243756595146,"iv":0.5616521280337672,"gamma":0.08244555047485051,"theta":-0.014398944776644385,"vega":0.016526873021456206,"rho":-0.016285794245600678,"breakevenPct":1.3390645644898163},{"delta":0.85,"premium":6.092216981132076,"strike":27.441037735849058,"iv":0.7065507075471698,"gamma":0.05955424528301887,"theta":-0.013897641509433963,"vega":0.013712499999999999,"rho":-0.018981712934755455,"breakevenPct":0.9335463818237583},{"delta":0.9,"premium":11.225651828311092,"strike":32.62565182831109,"iv":1.0262672437806284,"gamma":0.029414774674660884,"theta":-0.015442609480510084,"vega":0.010504358663217552,"rho":-0.023784950609555613,"breakevenPct":0.6960556844547663}]},"raw":{"call":[{"delta":0.4,"premium":0.7250000000000001,"strike":22.5,"iv":0.4575,"gamma":0.1415,"theta":-0.0197,"vega":0.0231,"rho":0.005978421027465427,"breakevenPct":7.772621809744782},{"delta":0.45,"premium":1.0412816281628163,"strike":22.04162082874954,"iv":0.4611486982031537,"gamma":0.13193821048771542,"theta":-0.01859072240557389,"vega":0.021587348734873488,"rho":0.006577379788312601,"breakevenPct":7.1132364589900625},{"delta":0.5,"premium":1.3575632563256326,"strike":21.583241657499084,"iv":0.4647973964063073,"gamma":0.12237642097543087,"theta":-0.01748144481114778,"vega":0.020074697469746973,"rho":0.007176338549159777,"breakevenPct":6.453851108235343},{"delta":0.55,"premium":1.673844884488449,"strike":21.124862486248624,"iv":0.46844609460946096,"gamma":0.1128146314631463,"theta":-0.016372167216721672,"vega":0.01856204620462046,"rho":0.007775297310006952,"breakevenPct":5.794465757480622},{"delta":0.6,"premium":1.9901265126512648,"strike":20.666483314998167,"iv":0.4720947928126146,"gamma":0.10325284195086176,"theta":-0.015262889622295564,"vega":0.01704939493949395,"rho":0.008374256070854126,"breakevenPct":5.135080406725903},{"delta":0.65,"premium":2.3064081408140815,"strike":20.208104143747708,"iv":0.47574349101576824,"gamma":0.09369105243857717,"theta":-0.014153612027869453,"vega":0.015536743674367436,"rho":0.008973214831701302,"breakevenPct":4.475695055971182},{"delta":0.7,"premium":2.6226897689768975,"strike":19.74972497249725,"iv":0.4793921892189219,"gamma":0.08412926292629264,"theta":-0.013044334433443345,"vega":0.014024092409240924,"rho":0.009572173592548475,"breakevenPct":3.816309705216463},{"delta":0.75,"premium":2.938971397139714,"strike":19.29134580124679,"iv":0.48304088742207557,"gamma":0.07456747341400806,"theta":-0.011935056839017234,"vega":0.01251144114411441,"rho":0.010171132353395652,"breakevenPct":3.1569243544617427},{"delta":0.8,"premium":3.2552530253025305,"strike":18.83296662999633,"iv":0.48668958562522924,"gamma":0.0650056839017235,"theta":-0.010825779244591124,"vega":0.010998789878987896,"rho":0.010770091114242826,"breakevenPct":2.497539003707022},{"delta":0.85,"premium":3.571534653465346,"strike":18.374587458745875,"iv":0.49033828382838285,"gamma":0.05544389438943895,"theta":-0.009716501650165016,"vega":0.009486138613861387,"rho":0.01136904987509,"breakevenPct":1.838153652952303},{"delta":0.9,"premium":3.887816281628163,"strike":17.916208287495415,"iv":0.4939869820315365,"gamma":0.04588210487715437,"theta":-0.008607224055738905,"vega":0.00797348734873487,"rho":0.011968008635937177,"breakevenPct":1.1787683021975823}],"put":[{"delta":0.55,"premium":2.585736897643335,"strike":22.725993668659868,"iv":0.8015395708758354,"gamma":0.0808627154414351,"theta":-0.031810130144213855,"vega":0.023122018994020402,"rho":-0.01128340921505727,"breakevenPct":6.541731921036983},{"delta":0.6,"premium":2.801178332747098,"strike":23.165670066830813,"iv":0.7535620823074218,"gamma":0.08117928244811819,"theta":-0.028327893070699963,"vega":0.021802989799507563,"rho":-0.012283886221165951,"breakevenPct":5.501198449727551},{"delta":0.65,"premium":3.016619767850862,"strike":23.60534646500176,"iv":0.7055845937390081,"gamma":0.08149584945480126,"theta":-0.024845655997186068,"vega":0.020483960604994723,"rho":-0.013284363227274634,"breakevenPct":4.460664978418117},{"delta":0.7,"premium":3.2320612029546254,"strike":24.045022863172704,"iv":0.6576071051705945,"gamma":0.08181241646148435,"theta":-0.02136341892367218,"vega":0.019164931410481888,"rho":-0.014284840233383313,"breakevenPct":3.420131507108685},{"delta":0.75,"premium":3.4475026380583893,"strike":24.48469926134365,"iv":0.6096296166021808,"gamma":0.08212898346816742,"theta":-0.017881181850158284,"vega":0.017845902215969045,"rho":-0.015285317239491995,"breakevenPct":2.3795980357992503},{"delta":0.8,"premium":3.662944073162153,"strike":24.9243756595146,"iv":0.5616521280337672,"gamma":0.08244555047485051,"theta":-0.014398944776644385,"vega":0.016526873021456206,"rho":-0.016285794245600678,"breakevenPct":1.3390645644898163},{"delta":0.85,"premium":6.092216981132076,"strike":27.441037735849058,"iv":0.7065507075471698,"gamma":0.05955424528301887,"theta":-0.013897641509433963,"vega":0.013712499999999999,"rho":-0.018981712934755455,"breakevenPct":0.9335463818237583},{"delta":0.9,"premium":11.225651828311092,"strike":32.62565182831109,"iv":1.0262672437806284,"gamma":0.029414774674660884,"theta":-0.015442609480510084,"vega":0.010504358663217552,"rho":-0.023784950609555613,"breakevenPct":0.6960556844547663}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}