{"symbol":"MLYS","url":"https://intraalpha.com/companies/MLYS","capturedAt":"2026-10-23T03:15:30.416Z","state":"partial","quote":{"symbol":"MLYS","last_price":21.89,"prev_close":21.1,"regular_close":21.47,"change":0.79,"change_pct":3.7441,"regular_change":0.37,"regular_change_pct":1.7536,"extended_change":0.42,"extended_change_pct":1.9562,"bid":20.5,"ask":27.32,"bid_size":200,"ask_size":800,"volume":824751,"vwap":21.248924,"open":21,"high":21.6,"low":20.7,"close":21.47,"trade_count":12139,"last_trade_at":"2026-10-22T22:55:47.011777489Z","last_quote_at":"2026-10-22T23:58:53.770359799Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:27.556998003-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:45.650Z","bars":[{"c":21.77,"h":21.94,"l":21.6,"n":59,"o":21.94,"t":"2026-10-16T08:00:00Z","v":3870,"vw":21.863947},{"c":21.63,"h":21.65,"l":21.6,"n":10,"o":21.6,"t":"2026-10-16T08:10:00Z","v":662,"vw":21.617647},{"c":21.63,"h":21.63,"l":21.63,"n":9,"o":21.63,"t":"2026-10-16T08:25:00Z","v":1576,"vw":21.63},{"c":21.61,"h":21.61,"l":21.61,"n":2,"o":21.61,"t":"2026-10-16T10:15:00Z","v":102,"vw":21.61},{"c":21.6,"h":21.6,"l":21.6,"n":4,"o":21.6,"t":"2026-10-16T13:10:00Z","v":163,"vw":21.6},{"c":21.365,"h":21.6,"l":21.3,"n":51,"o":21.6,"t":"2026-10-16T13:30:00Z","v":11467,"vw":21.57447},{"c":21.22,"h":21.29,"l":21.15,"n":87,"o":21.29,"t":"2026-10-16T13:35:00Z","v":5021,"vw":21.222135},{"c":21.23,"h":21.32,"l":21.175,"n":53,"o":21.21,"t":"2026-10-16T13:40:00Z","v":3498,"vw":21.238027},{"c":21.11,"h":21.2099,"l":21.055,"n":57,"o":21.15,"t":"2026-10-16T13:45:00Z","v":3242,"vw":21.113169},{"c":21.165,"h":21.23,"l":21.03,"n":277,"o":21.06,"t":"2026-10-16T13:50:00Z","v":22432,"vw":21.14092},{"c":21.15,"h":21.1818,"l":21.15,"n":60,"o":21.16,"t":"2026-10-16T13:55:00Z","v":2603,"vw":21.161453},{"c":21.165,"h":21.21,"l":21.15,"n":91,"o":21.155,"t":"2026-10-16T14:00:00Z","v":3578,"vw":21.176403},{"c":21.45,"h":21.49,"l":21.15,"n":113,"o":21.17,"t":"2026-10-16T14:05:00Z","v":5199,"vw":21.228429},{"c":21.4,"h":21.455,"l":21.3,"n":92,"o":21.45,"t":"2026-10-16T14:10:00Z","v":4927,"vw":21.39983},{"c":21.33,"h":21.4,"l":21.315,"n":75,"o":21.4,"t":"2026-10-16T14:15:00Z","v":2424,"vw":21.349545},{"c":21.32,"h":21.33,"l":21.27,"n":40,"o":21.33,"t":"2026-10-16T14:20:00Z","v":1538,"vw":21.323},{"c":21.285,"h":21.32,"l":21.27,"n":53,"o":21.32,"t":"2026-10-16T14:25:00Z","v":2073,"vw":21.293728},{"c":21.23,"h":21.29,"l":21.22,"n":125,"o":21.285,"t":"2026-10-16T14:30:00Z","v":3976,"vw":21.2522},{"c":21.315,"h":21.325,"l":21.28,"n":58,"o":21.28,"t":"2026-10-16T14:35:00Z","v":2556,"vw":21.311745},{"c":21.24,"h":21.35,"l":21.2,"n":205,"o":21.35,"t":"2026-10-16T14:40:00Z","v":8321,"vw":21.258799},{"c":21.25,"h":21.275,"l":21.25,"n":41,"o":21.27,"t":"2026-10-16T14:45:00Z","v":2370,"vw":21.261653},{"c":21.255,"h":21.27,"l":21.22,"n":115,"o":21.245,"t":"2026-10-16T14:50:00Z","v":4903,"vw":21.245069},{"c":21.22,"h":21.3,"l":21.195,"n":126,"o":21.28,"t":"2026-10-16T14:55:00Z","v":5803,"vw":21.243204},{"c":21.2,"h":21.22,"l":21.15,"n":154,"o":21.22,"t":"2026-10-16T15:00:00Z","v":6522,"vw":21.185834},{"c":21.17,"h":21.19,"l":21.17,"n":38,"o":21.19,"t":"2026-10-16T15:05:00Z","v":1214,"vw":21.179937},{"c":21.12,"h":21.17,"l":21.12,"n":69,"o":21.16,"t":"2026-10-16T15:10:00Z","v":2281,"vw":21.139404},{"c":21,"h":21.15,"l":21,"n":131,"o":21.15,"t":"2026-10-16T15:15:00Z","v":3500,"vw":21.069905},{"c":20.92,"h":21.02,"l":20.92,"n":155,"o":21,"t":"2026-10-16T15:20:00Z","v":5254,"vw":20.978599},{"c":20.93,"h":20.9499,"l":20.89,"n":178,"o":20.91,"t":"2026-10-16T15:25:00Z","v":7675,"vw":20.908338},{"c":21.025,"h":21.03,"l":20.935,"n":214,"o":20.96,"t":"2026-10-16T15:30:00Z","v":8222,"vw":20.987642},{"c":20.9359,"h":21.04,"l":20.91,"n":288,"o":21.025,"t":"2026-10-16T15:35:00Z","v":11136,"vw":20.988509},{"c":20.97,"h":21.04,"l":20.92,"n":144,"o":20.92,"t":"2026-10-16T15:40:00Z","v":6106,"vw":20.992502},{"c":21.01,"h":21.01,"l":20.97,"n":79,"o":20.97,"t":"2026-10-16T15:45:00Z","v":3872,"vw":20.9816},{"c":20.8,"h":21.015,"l":20.79,"n":160,"o":21.015,"t":"2026-10-16T15:50:00Z","v":8286,"vw":20.897641},{"c":20.83,"h":20.85,"l":20.79,"n":74,"o":20.8,"t":"2026-10-16T15:55:00Z","v":3789,"vw":20.821102},{"c":20.79,"h":20.82,"l":20.77,"n":113,"o":20.82,"t":"2026-10-16T16:00:00Z","v":5804,"vw":20.789493},{"c":20.755,"h":20.8,"l":20.73,"n":87,"o":20.77,"t":"2026-10-16T16:05:00Z","v":5580,"vw":20.768562},{"c":20.755,"h":20.76,"l":20.72,"n":21,"o":20.72,"t":"2026-10-16T16:10:00Z","v":1236,"vw":20.750262},{"c":20.77,"h":20.77,"l":20.72,"n":98,"o":20.74,"t":"2026-10-16T16:15:00Z","v":5640,"vw":20.747495},{"c":20.77,"h":20.795,"l":20.75,"n":97,"o":20.77,"t":"2026-10-16T16:20:00Z","v":4129,"vw":20.777767},{"c":20.7,"h":20.77,"l":20.685,"n":227,"o":20.77,"t":"2026-10-16T16:25:00Z","v":15139,"vw":20.736509},{"c":20.64,"h":20.715,"l":20.62,"n":111,"o":20.69,"t":"2026-10-16T16:30:00Z","v":16922,"vw":20.696904},{"c":20.58,"h":20.6213,"l":20.555,"n":166,"o":20.6213,"t":"2026-10-16T16:35:00Z","v":9466,"vw":20.572732},{"c":20.59,"h":20.6,"l":20.55,"n":76,"o":20.6,"t":"2026-10-16T16:40:00Z","v":8729,"vw":20.589268},{"c":20.56,"h":20.6,"l":20.56,"n":152,"o":20.57,"t":"2026-10-16T16:45:00Z","v":21537,"vw":20.593474},{"c":20.39,"h":20.55,"l":20.39,"n":303,"o":20.55,"t":"2026-10-16T16:50:00Z","v":32859,"vw":20.484217},{"c":20.385,"h":20.385,"l":20.3505,"n":87,"o":20.38,"t":"2026-10-16T16:55:00Z","v":5723,"vw":20.371823},{"c":20.42,"h":20.4202,"l":20.38,"n":107,"o":20.38,"t":"2026-10-16T17:00:00Z","v":6877,"vw":20.409543},{"c":20.355,"h":20.41,"l":20.32,"n":146,"o":20.4,"t":"2026-10-16T17:05:00Z","v":10460,"vw":20.374584},{"c":20.36,"h":20.37,"l":20.32,"n":88,"o":20.355,"t":"2026-10-16T17:10:00Z","v":4145,"vw":20.349194},{"c":20.345,"h":20.47,"l":20.31,"n":219,"o":20.37,"t":"2026-10-16T17:15:00Z","v":18209,"vw":20.364243},{"c":20.38,"h":20.4,"l":20.34,"n":145,"o":20.37,"t":"2026-10-16T17:20:00Z","v":22112,"vw":20.361653},{"c":20.35,"h":20.48,"l":20.35,"n":293,"o":20.375,"t":"2026-10-16T17:25:00Z","v":28042,"vw":20.418343},{"c":20.38,"h":20.43,"l":20.33,"n":587,"o":20.34,"t":"2026-10-16T17:30:00Z","v":77841,"vw":20.39732},{"c":20.28,"h":20.38,"l":20.265,"n":218,"o":20.36,"t":"2026-10-16T17:35:00Z","v":16656,"vw":20.309347},{"c":20.3,"h":20.35,"l":20.27,"n":157,"o":20.27,"t":"2026-10-16T17:40:00Z","v":8841,"vw":20.298429},{"c":20.25,"h":20.345,"l":20.25,"n":138,"o":20.3,"t":"2026-10-16T17:45:00Z","v":7705,"vw":20.303839},{"c":20.2,"h":20.25,"l":20.175,"n":142,"o":20.25,"t":"2026-10-16T17:50:00Z","v":9691,"vw":20.208759},{"c":20.205,"h":20.255,"l":20.2,"n":96,"o":20.22,"t":"2026-10-16T17:55:00Z","v":8614,"vw":20.21866},{"c":20.185,"h":20.205,"l":20.135,"n":222,"o":20.205,"t":"2026-10-16T18:00:00Z","v":14300,"vw":20.175596},{"c":20.19,"h":20.215,"l":20.15,"n":149,"o":20.185,"t":"2026-10-16T18:05:00Z","v":8651,"vw":20.180884},{"c":20.16,"h":20.18,"l":20.13,"n":151,"o":20.16,"t":"2026-10-16T18:10:00Z","v":8550,"vw":20.153518},{"c":20.14,"h":20.155,"l":20.12,"n":141,"o":20.15,"t":"2026-10-16T18:15:00Z","v":9035,"vw":20.132711},{"c":20.205,"h":20.22,"l":20.13,"n":147,"o":20.13,"t":"2026-10-16T18:20:00Z","v":8663,"vw":20.161608},{"c":20.17,"h":20.21,"l":20.17,"n":61,"o":20.21,"t":"2026-10-16T18:25:00Z","v":2355,"vw":20.197269},{"c":20.305,"h":20.305,"l":20.18,"n":161,"o":20.18,"t":"2026-10-16T18:30:00Z","v":10486,"vw":20.225208},{"c":20.305,"h":20.31,"l":20.29,"n":48,"o":20.31,"t":"2026-10-16T18:35:00Z","v":1758,"vw":20.302857},{"c":20.3699,"h":20.3699,"l":20.3,"n":117,"o":20.31,"t":"2026-10-16T18:40:00Z","v":6479,"vw":20.327155},{"c":20.3,"h":20.38,"l":20.28,"n":152,"o":20.38,"t":"2026-10-16T18:45:00Z","v":7651,"vw":20.317089},{"c":20.335,"h":20.345,"l":20.305,"n":166,"o":20.305,"t":"2026-10-16T18:50:00Z","v":9015,"vw":20.330647},{"c":20.36,"h":20.38,"l":20.341,"n":168,"o":20.345,"t":"2026-10-16T18:55:00Z","v":9113,"vw":20.359752},{"c":20.315,"h":20.405,"l":20.315,"n":172,"o":20.355,"t":"2026-10-16T19:00:00Z","v":8752,"vw":20.373102},{"c":20.28,"h":20.37,"l":20.28,"n":169,"o":20.33,"t":"2026-10-16T19:05:00Z","v":8605,"vw":20.326184},{"c":20.4,"h":20.4,"l":20.29,"n":145,"o":20.29,"t":"2026-10-16T19:10:00Z","v":8081,"vw":20.364471},{"c":20.34,"h":20.4,"l":20.33,"n":188,"o":20.4,"t":"2026-10-16T19:15:00Z","v":12640,"vw":20.381514},{"c":20.49,"h":20.5,"l":20.34,"n":336,"o":20.34,"t":"2026-10-16T19:20:00Z","v":35146,"vw":20.409277},{"c":20.435,"h":20.5,"l":20.435,"n":284,"o":20.48,"t":"2026-10-16T19:25:00Z","v":22177,"vw":20.473961},{"c":20.419,"h":20.489,"l":20.36,"n":287,"o":20.46,"t":"2026-10-16T19:30:00Z","v":20837,"vw":20.435592},{"c":20.33,"h":20.405,"l":20.33,"n":182,"o":20.405,"t":"2026-10-16T19:35:00Z","v":11245,"vw":20.373468},{"c":20.29,"h":20.34,"l":20.275,"n":252,"o":20.34,"t":"2026-10-16T19:40:00Z","v":12456,"vw":20.311667},{"c":20.3,"h":20.3,"l":20.26,"n":269,"o":20.28,"t":"2026-10-16T19:45:00Z","v":12605,"vw":20.282696},{"c":20.41,"h":20.5,"l":20.29,"n":997,"o":20.31,"t":"2026-10-16T19:50:00Z","v":124794,"vw":20.395621},{"c":20.32,"h":20.42,"l":20.285,"n":1523,"o":20.41,"t":"2026-10-16T19:55:00Z","v":94673,"vw":20.31809},{"c":20.3,"h":20.4,"l":20.3,"n":26,"o":20.3,"t":"2026-10-16T20:00:00Z","v":182330,"vw":20.301063},{"c":20.26,"h":20.65,"l":20.26,"n":15,"o":20.65,"t":"2026-10-19T08:00:00Z","v":329,"vw":20.455},{"c":20.42,"h":20.58,"l":20.42,"n":30,"o":20.42,"t":"2026-10-19T12:10:00Z","v":3261,"vw":20.428387},{"c":20.56,"h":20.65,"l":20.56,"n":37,"o":20.65,"t":"2026-10-19T12:15:00Z","v":2990,"vw":20.564239},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-10-19T12:35:00Z","v":200,"vw":20.51},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-19T12:50:00Z","v":292,"vw":20.5},{"c":20.91,"h":20.91,"l":20.45,"n":96,"o":20.62,"t":"2026-10-19T13:30:00Z","v":12515,"vw":20.606032},{"c":20.695,"h":21.0493,"l":20.695,"n":55,"o":20.835,"t":"2026-10-19T13:35:00Z","v":5202,"vw":20.841751},{"c":20.31,"h":20.7,"l":20.31,"n":182,"o":20.7,"t":"2026-10-19T13:40:00Z","v":13093,"vw":20.529122},{"c":20.34,"h":20.39,"l":20.27,"n":87,"o":20.39,"t":"2026-10-19T13:45:00Z","v":8002,"vw":20.359333},{"c":20.52,"h":20.52,"l":20.27,"n":117,"o":20.28,"t":"2026-10-19T13:50:00Z","v":11207,"vw":20.3503},{"c":20.505,"h":20.55,"l":20.48,"n":87,"o":20.54,"t":"2026-10-19T13:55:00Z","v":2608,"vw":20.510888},{"c":20.485,"h":20.53,"l":20.37,"n":155,"o":20.44,"t":"2026-10-19T14:00:00Z","v":4704,"vw":20.46001},{"c":20.645,"h":20.645,"l":20.475,"n":176,"o":20.475,"t":"2026-10-19T14:05:00Z","v":3634,"vw":20.564871},{"c":20.645,"h":20.645,"l":20.62,"n":26,"o":20.62,"t":"2026-10-19T14:10:00Z","v":645,"vw":20.638917},{"c":20.71,"h":20.79,"l":20.6348,"n":134,"o":20.6348,"t":"2026-10-19T14:15:00Z","v":6726,"vw":20.681938},{"c":20.72,"h":20.72,"l":20.69,"n":79,"o":20.695,"t":"2026-10-19T14:20:00Z","v":4694,"vw":20.699571},{"c":20.795,"h":20.795,"l":20.705,"n":113,"o":20.705,"t":"2026-10-19T14:25:00Z","v":3729,"vw":20.743266},{"c":20.745,"h":20.82,"l":20.71,"n":161,"o":20.82,"t":"2026-10-19T14:30:00Z","v":10516,"vw":20.751659},{"c":20.86,"h":20.91,"l":20.79,"n":123,"o":20.79,"t":"2026-10-19T14:35:00Z","v":3882,"vw":20.855811},{"c":20.64,"h":20.89,"l":20.64,"n":170,"o":20.89,"t":"2026-10-19T14:40:00Z","v":9429,"vw":20.751906},{"c":20.715,"h":20.75,"l":20.66,"n":79,"o":20.69,"t":"2026-10-19T14:45:00Z","v":3874,"vw":20.703791},{"c":20.73,"h":20.76,"l":20.71,"n":146,"o":20.75,"t":"2026-10-19T14:50:00Z","v":15166,"vw":20.746707},{"c":20.72,"h":20.75,"l":20.72,"n":55,"o":20.75,"t":"2026-10-19T14:55:00Z","v":3443,"vw":20.728013},{"c":20.695,"h":20.72,"l":20.67,"n":127,"o":20.7,"t":"2026-10-19T15:00:00Z","v":6052,"vw":20.698863},{"c":20.73,"h":20.76,"l":20.68,"n":95,"o":20.68,"t":"2026-10-19T15:05:00Z","v":11823,"vw":20.747539},{"c":20.73,"h":20.75,"l":20.725,"n":65,"o":20.725,"t":"2026-10-19T15:10:00Z","v":4912,"vw":20.738241},{"c":20.65,"h":20.8,"l":20.65,"n":547,"o":20.73,"t":"2026-10-19T15:15:00Z","v":71932,"vw":20.733824},{"c":20.5914,"h":20.65,"l":20.54,"n":178,"o":20.63,"t":"2026-10-19T15:20:00Z","v":8405,"vw":20.605539},{"c":20.625,"h":20.625,"l":20.58,"n":56,"o":20.6,"t":"2026-10-19T15:25:00Z","v":2919,"vw":20.603673},{"c":20.7,"h":20.7,"l":20.635,"n":64,"o":20.635,"t":"2026-10-19T15:30:00Z","v":4458,"vw":20.657322},{"c":20.66,"h":20.69,"l":20.635,"n":89,"o":20.67,"t":"2026-10-19T15:35:00Z","v":4057,"vw":20.665},{"c":20.62,"h":20.63,"l":20.59,"n":59,"o":20.63,"t":"2026-10-19T15:40:00Z","v":5230,"vw":20.62114},{"c":20.6,"h":20.6425,"l":20.6,"n":49,"o":20.615,"t":"2026-10-19T15:45:00Z","v":3316,"vw":20.62383},{"c":20.68,"h":20.74,"l":20.62,"n":168,"o":20.62,"t":"2026-10-19T15:50:00Z","v":11957,"vw":20.70781},{"c":20.655,"h":20.67,"l":20.655,"n":52,"o":20.67,"t":"2026-10-19T15:55:00Z","v":3423,"vw":20.656538},{"c":20.595,"h":20.655,"l":20.59,"n":98,"o":20.655,"t":"2026-10-19T16:00:00Z","v":4289,"vw":20.625599},{"c":20.615,"h":20.62,"l":20.595,"n":41,"o":20.595,"t":"2026-10-19T16:05:00Z","v":1984,"vw":20.6115},{"c":20.675,"h":20.68,"l":20.605,"n":117,"o":20.605,"t":"2026-10-19T16:10:00Z","v":13914,"vw":20.637298},{"c":20.65,"h":20.68,"l":20.65,"n":65,"o":20.67,"t":"2026-10-19T16:15:00Z","v":3338,"vw":20.664664},{"c":20.65,"h":20.66,"l":20.64,"n":64,"o":20.66,"t":"2026-10-19T16:20:00Z","v":3269,"vw":20.649131},{"c":20.72,"h":20.72,"l":20.64,"n":87,"o":20.64,"t":"2026-10-19T16:25:00Z","v":4738,"vw":20.687059},{"c":20.705,"h":20.72,"l":20.69,"n":65,"o":20.72,"t":"2026-10-19T16:30:00Z","v":4977,"vw":20.707554},{"c":20.765,"h":20.765,"l":20.72,"n":177,"o":20.72,"t":"2026-10-19T16:35:00Z","v":17001,"vw":20.746913},{"c":20.715,"h":20.79,"l":20.71,"n":152,"o":20.79,"t":"2026-10-19T16:40:00Z","v":12580,"vw":20.767316},{"c":20.675,"h":20.71,"l":20.675,"n":58,"o":20.71,"t":"2026-10-19T16:45:00Z","v":2561,"vw":20.689234},{"c":20.67,"h":20.675,"l":20.65,"n":105,"o":20.66,"t":"2026-10-19T16:50:00Z","v":5105,"vw":20.661976},{"c":20.65,"h":20.68,"l":20.65,"n":92,"o":20.67,"t":"2026-10-19T16:55:00Z","v":6876,"vw":20.664004},{"c":20.68,"h":20.69,"l":20.67,"n":69,"o":20.69,"t":"2026-10-19T17:00:00Z","v":2303,"vw":20.684351},{"c":20.67,"h":20.7,"l":20.655,"n":63,"o":20.69,"t":"2026-10-19T17:05:00Z","v":2592,"vw":20.677563},{"c":20.68,"h":20.68,"l":20.65,"n":57,"o":20.66,"t":"2026-10-19T17:10:00Z","v":2252,"vw":20.665869},{"c":20.71,"h":20.72,"l":20.68,"n":86,"o":20.68,"t":"2026-10-19T17:15:00Z","v":2634,"vw":20.694355},{"c":20.7,"h":20.71,"l":20.67,"n":96,"o":20.69,"t":"2026-10-19T17:20:00Z","v":3836,"vw":20.679348},{"c":20.75,"h":20.76,"l":20.71,"n":77,"o":20.71,"t":"2026-10-19T17:25:00Z","v":14346,"vw":20.755224},{"c":20.705,"h":20.75,"l":20.705,"n":110,"o":20.74,"t":"2026-10-19T17:30:00Z","v":5860,"vw":20.722399},{"c":20.635,"h":20.71,"l":20.635,"n":123,"o":20.705,"t":"2026-10-19T17:35:00Z","v":6319,"vw":20.68288},{"c":20.59,"h":20.635,"l":20.59,"n":93,"o":20.635,"t":"2026-10-19T17:40:00Z","v":5315,"vw":20.603728},{"c":20.54,"h":20.595,"l":20.54,"n":84,"o":20.58,"t":"2026-10-19T17:45:00Z","v":4924,"vw":20.563236},{"c":20.55,"h":20.55,"l":20.53,"n":64,"o":20.54,"t":"2026-10-19T17:50:00Z","v":4798,"vw":20.53887},{"c":20.57,"h":20.57,"l":20.56,"n":42,"o":20.56,"t":"2026-10-19T17:55:00Z","v":2271,"vw":20.565},{"c":20.54,"h":20.59,"l":20.525,"n":104,"o":20.59,"t":"2026-10-19T18:00:00Z","v":4699,"vw":20.563702},{"c":20.54,"h":20.55,"l":20.54,"n":41,"o":20.55,"t":"2026-10-19T18:05:00Z","v":1820,"vw":20.545},{"c":20.54,"h":20.55,"l":20.54,"n":31,"o":20.55,"t":"2026-10-19T18:10:00Z","v":1104,"vw":20.543929},{"c":20.6,"h":20.6,"l":20.52,"n":143,"o":20.545,"t":"2026-10-19T18:15:00Z","v":7259,"vw":20.5495},{"c":20.875,"h":20.875,"l":20.58,"n":251,"o":20.615,"t":"2026-10-19T18:20:00Z","v":143115,"vw":20.711968},{"c":20.915,"h":20.915,"l":20.74,"n":299,"o":20.845,"t":"2026-10-19T18:25:00Z","v":61150,"vw":20.778924},{"c":20.95,"h":20.96,"l":20.915,"n":111,"o":20.92,"t":"2026-10-19T18:30:00Z","v":7118,"vw":20.935795},{"c":20.885,"h":20.93,"l":20.84,"n":104,"o":20.92,"t":"2026-10-19T18:35:00Z","v":4861,"vw":20.89167},{"c":20.87,"h":20.89,"l":20.86,"n":63,"o":20.885,"t":"2026-10-19T18:40:00Z","v":3344,"vw":20.883424},{"c":20.915,"h":20.93,"l":20.89,"n":105,"o":20.89,"t":"2026-10-19T18:45:00Z","v":5877,"vw":20.911377},{"c":20.905,"h":20.92,"l":20.895,"n":124,"o":20.9,"t":"2026-10-19T18:50:00Z","v":7909,"vw":20.901891},{"c":21.01,"h":21.025,"l":20.905,"n":435,"o":20.905,"t":"2026-10-19T18:55:00Z","v":44317,"vw":20.977372},{"c":21.0101,"h":21.0222,"l":21,"n":89,"o":21,"t":"2026-10-19T19:00:00Z","v":5892,"vw":21.014546},{"c":21.01,"h":21.03,"l":20.98,"n":133,"o":21,"t":"2026-10-19T19:05:00Z","v":58401,"vw":20.989839},{"c":21.015,"h":21.02,"l":20.995,"n":80,"o":21,"t":"2026-10-19T19:10:00Z","v":3083,"vw":21.004905},{"c":21.05,"h":21.07,"l":20.98,"n":245,"o":20.98,"t":"2026-10-19T19:15:00Z","v":17633,"vw":21.026522},{"c":21.005,"h":21.05,"l":21.005,"n":80,"o":21.05,"t":"2026-10-19T19:20:00Z","v":3520,"vw":21.040099},{"c":21.025,"h":21.04,"l":20.985,"n":185,"o":21.02,"t":"2026-10-19T19:25:00Z","v":18312,"vw":21.009836},{"c":21.06,"h":21.09,"l":21.04,"n":201,"o":21.04,"t":"2026-10-19T19:30:00Z","v":9931,"vw":21.070391},{"c":21.095,"h":21.11,"l":21.04,"n":252,"o":21.05,"t":"2026-10-19T19:35:00Z","v":17458,"vw":21.06338},{"c":21.04,"h":21.09,"l":21.04,"n":167,"o":21.07,"t":"2026-10-19T19:40:00Z","v":7916,"vw":21.061416},{"c":20.925,"h":21.07,"l":20.91,"n":305,"o":21.04,"t":"2026-10-19T19:45:00Z","v":22824,"vw":21.030513},{"c":20.9,"h":20.95,"l":20.9,"n":328,"o":20.91,"t":"2026-10-19T19:50:00Z","v":15995,"vw":20.919973},{"c":20.91,"h":20.93,"l":20.88,"n":1168,"o":20.9,"t":"2026-10-19T19:55:00Z","v":73145,"vw":20.90317},{"c":20.92,"h":20.92,"l":20.92,"n":30,"o":20.92,"t":"2026-10-19T20:00:00Z","v":153773,"vw":20.92},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-10-20T11:25:00Z","v":102,"vw":21},{"c":20.85,"h":20.9,"l":20.58,"n":150,"o":20.87,"t":"2026-10-20T13:30:00Z","v":30258,"vw":20.771527},{"c":20.92,"h":20.95,"l":20.82,"n":51,"o":20.935,"t":"2026-10-20T13:35:00Z","v":4362,"vw":20.888357},{"c":21.27,"h":21.27,"l":20.99,"n":56,"o":20.995,"t":"2026-10-20T13:40:00Z","v":2361,"vw":21.07938},{"c":21.355,"h":21.355,"l":21.29,"n":44,"o":21.29,"t":"2026-10-20T13:45:00Z","v":2449,"vw":21.31622},{"c":21.4,"h":21.41,"l":21.31,"n":124,"o":21.355,"t":"2026-10-20T13:50:00Z","v":28184,"vw":21.375233},{"c":21.59,"h":21.64,"l":21.25,"n":1189,"o":21.41,"t":"2026-10-20T13:55:00Z","v":87912,"vw":21.342861},{"c":21.68,"h":21.69,"l":21.5999,"n":47,"o":21.5999,"t":"2026-10-20T14:00:00Z","v":6123,"vw":21.632294},{"c":21.54,"h":21.68,"l":21.54,"n":106,"o":21.66,"t":"2026-10-20T14:05:00Z","v":3113,"vw":21.643657},{"c":21.58,"h":21.58,"l":21.52,"n":97,"o":21.52,"t":"2026-10-20T14:10:00Z","v":3076,"vw":21.545897},{"c":21.62,"h":21.7,"l":21.62,"n":91,"o":21.63,"t":"2026-10-20T14:15:00Z","v":4797,"vw":21.658928},{"c":21.48,"h":21.64,"l":21.38,"n":277,"o":21.64,"t":"2026-10-20T14:20:00Z","v":36041,"vw":21.412782},{"c":21.495,"h":21.51,"l":21.47,"n":93,"o":21.51,"t":"2026-10-20T14:25:00Z","v":2807,"vw":21.495767},{"c":21.53,"h":21.57,"l":21.51,"n":117,"o":21.51,"t":"2026-10-20T14:30:00Z","v":4158,"vw":21.536734},{"c":21.625,"h":21.755,"l":21.57,"n":206,"o":21.57,"t":"2026-10-20T14:35:00Z","v":10848,"vw":21.604942},{"c":21.72,"h":21.73,"l":21.625,"n":169,"o":21.625,"t":"2026-10-20T14:40:00Z","v":12820,"vw":21.701866},{"c":21.75,"h":21.76,"l":21.74,"n":60,"o":21.76,"t":"2026-10-20T14:45:00Z","v":2363,"vw":21.750817},{"c":21.6,"h":21.76,"l":21.59,"n":199,"o":21.725,"t":"2026-10-20T14:50:00Z","v":9494,"vw":21.658629},{"c":21.65,"h":21.67,"l":21.595,"n":158,"o":21.62,"t":"2026-10-20T14:55:00Z","v":6284,"vw":21.622082},{"c":21.605,"h":21.64,"l":21.59,"n":122,"o":21.62,"t":"2026-10-20T15:00:00Z","v":4220,"vw":21.610509},{"c":21.66,"h":21.71,"l":21.5832,"n":136,"o":21.5832,"t":"2026-10-20T15:05:00Z","v":4523,"vw":21.659746},{"c":21.48,"h":21.66,"l":21.47,"n":235,"o":21.65,"t":"2026-10-20T15:10:00Z","v":7813,"vw":21.566029},{"c":21.505,"h":21.54,"l":21.46,"n":194,"o":21.465,"t":"2026-10-20T15:15:00Z","v":6031,"vw":21.490741},{"c":21.63,"h":21.63,"l":21.515,"n":93,"o":21.54,"t":"2026-10-20T15:20:00Z","v":3481,"vw":21.560334},{"c":21.69,"h":21.69,"l":21.64,"n":49,"o":21.64,"t":"2026-10-20T15:25:00Z","v":1990,"vw":21.653},{"c":21.66,"h":21.71,"l":21.66,"n":106,"o":21.675,"t":"2026-10-20T15:30:00Z","v":5405,"vw":21.677899},{"c":21.64,"h":21.71,"l":21.63,"n":75,"o":21.71,"t":"2026-10-20T15:35:00Z","v":3711,"vw":21.661591},{"c":21.59,"h":21.64,"l":21.59,"n":195,"o":21.64,"t":"2026-10-20T15:40:00Z","v":7529,"vw":21.612009},{"c":21.54,"h":21.57,"l":21.535,"n":43,"o":21.57,"t":"2026-10-20T15:45:00Z","v":1576,"vw":21.554444},{"c":21.485,"h":21.49,"l":21.45,"n":71,"o":21.49,"t":"2026-10-20T15:50:00Z","v":3920,"vw":21.485018},{"c":21.48,"h":21.485,"l":21.445,"n":75,"o":21.485,"t":"2026-10-20T15:55:00Z","v":3502,"vw":21.45243},{"c":21.425,"h":21.44,"l":21.37,"n":200,"o":21.44,"t":"2026-10-20T16:00:00Z","v":9100,"vw":21.400431},{"c":21.4,"h":21.425,"l":21.4,"n":63,"o":21.425,"t":"2026-10-20T16:05:00Z","v":1349,"vw":21.410417},{"c":21.395,"h":21.395,"l":21.35,"n":234,"o":21.37,"t":"2026-10-20T16:10:00Z","v":9450,"vw":21.372593},{"c":21.415,"h":21.45,"l":21.415,"n":61,"o":21.43,"t":"2026-10-20T16:15:00Z","v":1486,"vw":21.422903},{"c":21.565,"h":21.565,"l":21.505,"n":113,"o":21.505,"t":"2026-10-20T16:25:00Z","v":2144,"vw":21.541428},{"c":21.545,"h":21.59,"l":21.545,"n":92,"o":21.57,"t":"2026-10-20T16:30:00Z","v":2534,"vw":21.573531},{"c":21.55,"h":21.585,"l":21.55,"n":134,"o":21.57,"t":"2026-10-20T16:35:00Z","v":3348,"vw":21.567784},{"c":21.515,"h":21.54,"l":21.515,"n":108,"o":21.53,"t":"2026-10-20T16:40:00Z","v":3586,"vw":21.524609},{"c":21.515,"h":21.55,"l":21.515,"n":96,"o":21.55,"t":"2026-10-20T16:45:00Z","v":2838,"vw":21.528203},{"c":21.515,"h":21.53,"l":21.495,"n":179,"o":21.525,"t":"2026-10-20T16:50:00Z","v":6508,"vw":21.500457},{"c":21.52,"h":21.54,"l":21.48,"n":149,"o":21.54,"t":"2026-10-20T16:55:00Z","v":3639,"vw":21.506054},{"c":21.5,"h":21.525,"l":21.49,"n":127,"o":21.51,"t":"2026-10-20T17:00:00Z","v":2711,"vw":21.512679},{"c":21.525,"h":21.53,"l":21.5,"n":67,"o":21.5,"t":"2026-10-20T17:05:00Z","v":4949,"vw":21.504774},{"c":21.57,"h":21.57,"l":21.54,"n":114,"o":21.54,"t":"2026-10-20T17:10:00Z","v":4313,"vw":21.545772},{"c":21.595,"h":21.595,"l":21.575,"n":76,"o":21.575,"t":"2026-10-20T17:15:00Z","v":1992,"vw":21.588531},{"c":21.605,"h":21.63,"l":21.59,"n":129,"o":21.59,"t":"2026-10-20T17:20:00Z","v":3662,"vw":21.609435},{"c":21.585,"h":21.6,"l":21.585,"n":99,"o":21.6,"t":"2026-10-20T17:25:00Z","v":5170,"vw":21.593898},{"c":21.62,"h":21.625,"l":21.585,"n":151,"o":21.585,"t":"2026-10-20T17:30:00Z","v":3832,"vw":21.599032},{"c":21.61,"h":21.63,"l":21.61,"n":79,"o":21.63,"t":"2026-10-20T17:35:00Z","v":2449,"vw":21.615467},{"c":21.61,"h":21.63,"l":21.6,"n":61,"o":21.6,"t":"2026-10-20T17:40:00Z","v":2346,"vw":21.620672},{"c":21.59,"h":21.62,"l":21.59,"n":55,"o":21.62,"t":"2026-10-20T17:45:00Z","v":1679,"vw":21.60219},{"c":21.605,"h":21.61,"l":21.595,"n":78,"o":21.61,"t":"2026-10-20T17:50:00Z","v":4945,"vw":21.603028},{"c":21.62,"h":21.625,"l":21.62,"n":65,"o":21.625,"t":"2026-10-20T17:55:00Z","v":1108,"vw":21.6225},{"c":21.625,"h":21.625,"l":21.625,"n":9,"o":21.625,"t":"2026-10-20T18:00:00Z","v":255,"vw":21.625},{"c":21.64,"h":21.675,"l":21.61,"n":62,"o":21.675,"t":"2026-10-20T18:05:00Z","v":1663,"vw":21.637687},{"c":21.67,"h":21.67,"l":21.64,"n":31,"o":21.64,"t":"2026-10-20T18:10:00Z","v":744,"vw":21.655},{"c":21.655,"h":21.69,"l":21.655,"n":120,"o":21.67,"t":"2026-10-20T18:15:00Z","v":5373,"vw":21.66388},{"c":21.715,"h":21.715,"l":21.64,"n":152,"o":21.655,"t":"2026-10-20T18:20:00Z","v":5112,"vw":21.673712},{"c":21.7275,"h":21.74,"l":21.665,"n":123,"o":21.67,"t":"2026-10-20T18:25:00Z","v":11414,"vw":21.6842},{"c":21.57,"h":21.735,"l":21.57,"n":112,"o":21.735,"t":"2026-10-20T18:30:00Z","v":4175,"vw":21.661585},{"c":21.55,"h":21.555,"l":21.5,"n":61,"o":21.55,"t":"2026-10-20T18:35:00Z","v":1425,"vw":21.540209},{"c":21.55,"h":21.625,"l":21.52,"n":117,"o":21.6,"t":"2026-10-20T18:40:00Z","v":6811,"vw":21.588338},{"c":21.53,"h":21.59,"l":21.53,"n":134,"o":21.56,"t":"2026-10-20T18:45:00Z","v":5636,"vw":21.559052},{"c":21.56,"h":21.58,"l":21.53,"n":83,"o":21.555,"t":"2026-10-20T18:50:00Z","v":3818,"vw":21.543224},{"c":21.525,"h":21.565,"l":21.51,"n":153,"o":21.565,"t":"2026-10-20T18:55:00Z","v":7942,"vw":21.530867},{"c":21.545,"h":21.545,"l":21.51,"n":156,"o":21.525,"t":"2026-10-20T19:00:00Z","v":7458,"vw":21.531109},{"c":21.57,"h":21.57,"l":21.53,"n":281,"o":21.54,"t":"2026-10-20T19:05:00Z","v":7265,"vw":21.547223},{"c":21.56,"h":21.57,"l":21.55,"n":101,"o":21.57,"t":"2026-10-20T19:10:00Z","v":3304,"vw":21.56009},{"c":21.53,"h":21.55,"l":21.48,"n":320,"o":21.54,"t":"2026-10-20T19:15:00Z","v":28040,"vw":21.506151},{"c":21.52,"h":21.555,"l":21.48,"n":282,"o":21.53,"t":"2026-10-20T19:20:00Z","v":17937,"vw":21.512235},{"c":21.6,"h":21.61,"l":21.52,"n":374,"o":21.535,"t":"2026-10-20T19:25:00Z","v":13129,"vw":21.545416},{"c":21.645,"h":21.65,"l":21.605,"n":251,"o":21.61,"t":"2026-10-20T19:30:00Z","v":9543,"vw":21.631204},{"c":21.64,"h":21.69,"l":21.62,"n":254,"o":21.625,"t":"2026-10-20T19:35:00Z","v":18043,"vw":21.666325},{"c":21.65,"h":21.65,"l":21.605,"n":246,"o":21.62,"t":"2026-10-20T19:40:00Z","v":12085,"vw":21.620324},{"c":21.65,"h":21.65,"l":21.57,"n":313,"o":21.62,"t":"2026-10-20T19:45:00Z","v":14261,"vw":21.600157},{"c":21.57,"h":21.675,"l":21.57,"n":573,"o":21.645,"t":"2026-10-20T19:50:00Z","v":30098,"vw":21.633465},{"c":21.595,"h":21.63,"l":21.48,"n":1700,"o":21.56,"t":"2026-10-20T19:55:00Z","v":126859,"vw":21.5736},{"c":21.58,"h":21.58,"l":21.58,"n":29,"o":21.58,"t":"2026-10-20T20:00:00Z","v":219190,"vw":21.58},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-20T21:00:00Z","v":11980,"vw":21.58},{"c":21.3647,"h":21.5,"l":21.308,"n":7,"o":21.5,"t":"2026-10-20T21:45:00Z","v":1200,"vw":21.396744},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-20T22:00:00Z","v":370,"vw":21.37},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-20T22:05:00Z","v":100,"vw":21.55},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-21T11:10:00Z","v":100,"vw":21.55},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-21T12:25:00Z","v":200,"vw":21.55},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-10-21T13:20:00Z","v":300,"vw":21.58},{"c":21.745,"h":22,"l":21.61,"n":89,"o":21.9,"t":"2026-10-21T13:30:00Z","v":18784,"vw":21.768381},{"c":21.71,"h":21.91,"l":21.5,"n":152,"o":21.91,"t":"2026-10-21T13:35:00Z","v":9749,"vw":21.651929},{"c":21.91,"h":21.96,"l":21.665,"n":84,"o":21.79,"t":"2026-10-21T13:40:00Z","v":10493,"vw":21.802251},{"c":22.08,"h":22.08,"l":21.76,"n":148,"o":21.93,"t":"2026-10-21T13:45:00Z","v":6950,"vw":21.893936},{"c":21.95,"h":22.24,"l":21.95,"n":165,"o":22.06,"t":"2026-10-21T13:50:00Z","v":9323,"vw":22.088472},{"c":21.74,"h":22.03,"l":21.74,"n":63,"o":22.03,"t":"2026-10-21T13:55:00Z","v":3238,"vw":21.861644},{"c":21.72,"h":21.92,"l":21.72,"n":112,"o":21.92,"t":"2026-10-21T14:00:00Z","v":4110,"vw":21.788041},{"c":21.89,"h":21.89,"l":21.72,"n":92,"o":21.72,"t":"2026-10-21T14:05:00Z","v":3280,"vw":21.799737},{"c":21.76,"h":21.97,"l":21.76,"n":216,"o":21.97,"t":"2026-10-21T14:10:00Z","v":5246,"vw":21.813993},{"c":21.74,"h":21.82,"l":21.68,"n":133,"o":21.82,"t":"2026-10-21T14:15:00Z","v":4056,"vw":21.73983},{"c":21.82,"h":21.825,"l":21.735,"n":77,"o":21.79,"t":"2026-10-21T14:20:00Z","v":3918,"vw":21.769818},{"c":21.81,"h":21.85,"l":21.725,"n":117,"o":21.85,"t":"2026-10-21T14:25:00Z","v":4182,"vw":21.775822},{"c":21.775,"h":21.81,"l":21.74,"n":100,"o":21.81,"t":"2026-10-21T14:30:00Z","v":2135,"vw":21.778721},{"c":21.67,"h":21.81,"l":21.67,"n":161,"o":21.81,"t":"2026-10-21T14:35:00Z","v":8426,"vw":21.713903},{"c":21.68,"h":21.71,"l":21.665,"n":131,"o":21.69,"t":"2026-10-21T14:40:00Z","v":5417,"vw":21.681151},{"c":21.66,"h":21.71,"l":21.64,"n":140,"o":21.71,"t":"2026-10-21T14:45:00Z","v":3708,"vw":21.666563},{"c":21.64,"h":21.68,"l":21.62,"n":158,"o":21.65,"t":"2026-10-21T14:50:00Z","v":10259,"vw":21.634024},{"c":21.585,"h":21.65,"l":21.565,"n":175,"o":21.65,"t":"2026-10-21T14:55:00Z","v":8181,"vw":21.605091},{"c":21.56,"h":21.6325,"l":21.56,"n":231,"o":21.565,"t":"2026-10-21T15:00:00Z","v":7158,"vw":21.588013},{"c":21.585,"h":21.61,"l":21.56,"n":176,"o":21.56,"t":"2026-10-21T15:05:00Z","v":7111,"vw":21.586572},{"c":21.6,"h":21.61,"l":21.585,"n":96,"o":21.61,"t":"2026-10-21T15:10:00Z","v":3826,"vw":21.598158},{"c":21.6,"h":21.62,"l":21.57,"n":135,"o":21.62,"t":"2026-10-21T15:15:00Z","v":5215,"vw":21.579633},{"c":21.6,"h":21.61,"l":21.57,"n":110,"o":21.57,"t":"2026-10-21T15:20:00Z","v":4268,"vw":21.595874},{"c":21.635,"h":21.64,"l":21.55,"n":319,"o":21.62,"t":"2026-10-21T15:25:00Z","v":12407,"vw":21.596231},{"c":21.57,"h":21.635,"l":21.55,"n":110,"o":21.635,"t":"2026-10-21T15:30:00Z","v":3833,"vw":21.600068},{"c":21.445,"h":21.6,"l":21.41,"n":231,"o":21.565,"t":"2026-10-21T15:35:00Z","v":8871,"vw":21.500024},{"c":21.49,"h":21.53,"l":21.47,"n":122,"o":21.5,"t":"2026-10-21T15:40:00Z","v":5024,"vw":21.498518},{"c":21.47,"h":21.55,"l":21.47,"n":109,"o":21.54,"t":"2026-10-21T15:45:00Z","v":2906,"vw":21.501586},{"c":21.415,"h":21.48,"l":21.415,"n":108,"o":21.48,"t":"2026-10-21T15:50:00Z","v":3175,"vw":21.445},{"c":21.365,"h":21.43,"l":21.33,"n":129,"o":21.415,"t":"2026-10-21T15:55:00Z","v":6335,"vw":21.369697},{"c":21.335,"h":21.39,"l":21.32,"n":172,"o":21.355,"t":"2026-10-21T16:00:00Z","v":8745,"vw":21.357841},{"c":21.33,"h":21.345,"l":21.32,"n":79,"o":21.335,"t":"2026-10-21T16:05:00Z","v":2080,"vw":21.328627},{"c":21.284,"h":21.315,"l":21.284,"n":95,"o":21.31,"t":"2026-10-21T16:10:00Z","v":2077,"vw":21.304133},{"c":21.295,"h":21.33,"l":21.26,"n":202,"o":21.31,"t":"2026-10-21T16:15:00Z","v":7561,"vw":21.291678},{"c":21.275,"h":21.285,"l":21.245,"n":143,"o":21.285,"t":"2026-10-21T16:20:00Z","v":5154,"vw":21.26803},{"c":21.28,"h":21.3,"l":21.275,"n":87,"o":21.275,"t":"2026-10-21T16:25:00Z","v":2699,"vw":21.284228},{"c":21.275,"h":21.3,"l":21.27,"n":153,"o":21.28,"t":"2026-10-21T16:30:00Z","v":5496,"vw":21.292859},{"c":21.33,"h":21.355,"l":21.2725,"n":175,"o":21.2725,"t":"2026-10-21T16:35:00Z","v":7823,"vw":21.319164},{"c":21.3,"h":21.38,"l":21.275,"n":147,"o":21.35,"t":"2026-10-21T16:40:00Z","v":5587,"vw":21.335694},{"c":21.24,"h":21.305,"l":21.24,"n":176,"o":21.305,"t":"2026-10-21T16:45:00Z","v":4749,"vw":21.276574},{"c":21.31,"h":21.32,"l":21.24,"n":138,"o":21.24,"t":"2026-10-21T16:50:00Z","v":5007,"vw":21.297271},{"c":21.345,"h":21.35,"l":21.285,"n":131,"o":21.29,"t":"2026-10-21T16:55:00Z","v":6288,"vw":21.316686},{"c":21.295,"h":21.32,"l":21.295,"n":126,"o":21.32,"t":"2026-10-21T17:00:00Z","v":3763,"vw":21.30274},{"c":21.34,"h":21.34,"l":21.325,"n":72,"o":21.33,"t":"2026-10-21T17:05:00Z","v":2357,"vw":21.335},{"c":21.36,"h":21.36,"l":21.31,"n":125,"o":21.32,"t":"2026-10-21T17:10:00Z","v":4493,"vw":21.333654},{"c":21.3,"h":21.36,"l":21.3,"n":119,"o":21.36,"t":"2026-10-21T17:15:00Z","v":3221,"vw":21.342186},{"c":21.315,"h":21.34,"l":21.315,"n":81,"o":21.335,"t":"2026-10-21T17:20:00Z","v":1683,"vw":21.323},{"c":21.275,"h":21.315,"l":21.27,"n":192,"o":21.315,"t":"2026-10-21T17:25:00Z","v":16142,"vw":21.280598},{"c":21.305,"h":21.31,"l":21.25,"n":145,"o":21.275,"t":"2026-10-21T17:30:00Z","v":5935,"vw":21.284148},{"c":21.305,"h":21.305,"l":21.305,"n":24,"o":21.305,"t":"2026-10-21T17:35:00Z","v":237,"vw":21.305},{"c":21.34,"h":21.34,"l":21.31,"n":101,"o":21.31,"t":"2026-10-21T17:40:00Z","v":3984,"vw":21.330017},{"c":21.31,"h":21.33,"l":21.265,"n":372,"o":21.33,"t":"2026-10-21T17:45:00Z","v":17005,"vw":21.304506},{"c":21.31,"h":21.33,"l":21.3,"n":105,"o":21.31,"t":"2026-10-21T17:50:00Z","v":3002,"vw":21.3153},{"c":21.305,"h":21.33,"l":21.3,"n":120,"o":21.315,"t":"2026-10-21T17:55:00Z","v":3501,"vw":21.311875},{"c":21.3,"h":21.34,"l":21.29,"n":129,"o":21.33,"t":"2026-10-21T18:00:00Z","v":3722,"vw":21.31434},{"c":21.385,"h":21.445,"l":21.31,"n":181,"o":21.31,"t":"2026-10-21T18:05:00Z","v":9735,"vw":21.370029},{"c":21.35,"h":21.36,"l":21.32,"n":146,"o":21.36,"t":"2026-10-21T18:10:00Z","v":5210,"vw":21.34402},{"c":21.36,"h":21.4,"l":21.35,"n":102,"o":21.35,"t":"2026-10-21T18:15:00Z","v":3627,"vw":21.372418},{"c":21.37,"h":21.385,"l":21.345,"n":116,"o":21.36,"t":"2026-10-21T18:20:00Z","v":4481,"vw":21.360532},{"c":21.375,"h":21.38,"l":21.35,"n":38,"o":21.35,"t":"2026-10-21T18:25:00Z","v":1058,"vw":21.374286},{"c":21.35,"h":21.375,"l":21.34,"n":179,"o":21.375,"t":"2026-10-21T18:30:00Z","v":5934,"vw":21.354168},{"c":21.305,"h":21.35,"l":21.305,"n":165,"o":21.35,"t":"2026-10-21T18:35:00Z","v":4944,"vw":21.323162},{"c":21.34,"h":21.34,"l":21.31,"n":101,"o":21.31,"t":"2026-10-21T18:40:00Z","v":3283,"vw":21.321623},{"c":21.27,"h":21.33,"l":21.27,"n":212,"o":21.33,"t":"2026-10-21T18:45:00Z","v":6196,"vw":21.305883},{"c":21.25,"h":21.27,"l":21.21,"n":199,"o":21.27,"t":"2026-10-21T18:50:00Z","v":5524,"vw":21.241516},{"c":21.2,"h":21.23,"l":21.185,"n":173,"o":21.23,"t":"2026-10-21T18:55:00Z","v":5859,"vw":21.206195},{"c":21.21,"h":21.21,"l":21.175,"n":146,"o":21.18,"t":"2026-10-21T19:00:00Z","v":4602,"vw":21.191615},{"c":21.195,"h":21.225,"l":21.18,"n":269,"o":21.2,"t":"2026-10-21T19:05:00Z","v":14065,"vw":21.195191},{"c":21.175,"h":21.195,"l":21.14,"n":199,"o":21.195,"t":"2026-10-21T19:10:00Z","v":7044,"vw":21.173452},{"c":21.15,"h":21.21,"l":21.15,"n":204,"o":21.19,"t":"2026-10-21T19:15:00Z","v":10294,"vw":21.192008},{"c":21.22,"h":21.22,"l":21.175,"n":214,"o":21.18,"t":"2026-10-21T19:20:00Z","v":9387,"vw":21.189935},{"c":21.31,"h":21.35,"l":21.23,"n":252,"o":21.23,"t":"2026-10-21T19:25:00Z","v":10764,"vw":21.286291},{"c":21.36,"h":21.4,"l":21.29,"n":316,"o":21.31,"t":"2026-10-21T19:30:00Z","v":16860,"vw":21.337174},{"c":21.335,"h":21.36,"l":21.32,"n":220,"o":21.35,"t":"2026-10-21T19:35:00Z","v":9468,"vw":21.345288},{"c":21.22,"h":21.335,"l":21.18,"n":402,"o":21.335,"t":"2026-10-21T19:40:00Z","v":40072,"vw":21.241336},{"c":21.22,"h":21.27,"l":21.21,"n":391,"o":21.21,"t":"2026-10-21T19:45:00Z","v":20629,"vw":21.237455},{"c":21.14,"h":21.22,"l":21.14,"n":383,"o":21.22,"t":"2026-10-21T19:50:00Z","v":20117,"vw":21.18679},{"c":21.11,"h":21.19,"l":21.1,"n":1493,"o":21.14,"t":"2026-10-21T19:55:00Z","v":93971,"vw":21.133471},{"c":21.1,"h":21.1,"l":21.1,"n":30,"o":21.1,"t":"2026-10-21T20:00:00Z","v":163268,"vw":21.1},{"c":21.08,"h":21.08,"l":21.08,"n":29,"o":21.08,"t":"2026-10-21T21:20:00Z","v":439,"vw":21.08},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-10-21T21:35:00Z","v":128,"vw":21.04},{"c":20.9,"h":20.9,"l":20.9,"n":3,"o":20.9,"t":"2026-10-21T22:50:00Z","v":131,"vw":20.9},{"c":20.95,"h":20.95,"l":20.95,"n":16,"o":20.95,"t":"2026-10-22T11:05:00Z","v":205,"vw":20.95},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-22T12:50:00Z","v":102,"vw":21.11},{"c":20.98,"h":21.05,"l":20.94,"n":44,"o":21.05,"t":"2026-10-22T13:15:00Z","v":1369,"vw":20.997016},{"c":21,"h":21,"l":21,"n":7,"o":21,"t":"2026-10-22T13:25:00Z","v":639,"vw":21},{"c":21.02,"h":21.05,"l":20.7,"n":112,"o":21,"t":"2026-10-22T13:30:00Z","v":21160,"vw":20.900441},{"c":21.23,"h":21.23,"l":21.075,"n":76,"o":21.075,"t":"2026-10-22T13:35:00Z","v":4323,"vw":21.174446},{"c":21.325,"h":21.325,"l":21.15,"n":70,"o":21.17,"t":"2026-10-22T13:40:00Z","v":3085,"vw":21.227375},{"c":21.25,"h":21.34,"l":21.23,"n":53,"o":21.34,"t":"2026-10-22T13:45:00Z","v":2600,"vw":21.2675},{"c":21.45,"h":21.5,"l":21.21,"n":55,"o":21.34,"t":"2026-10-22T13:50:00Z","v":81968,"vw":21.315714},{"c":21.29,"h":21.6,"l":21.27,"n":226,"o":21.6,"t":"2026-10-22T13:55:00Z","v":17521,"vw":21.398442},{"c":21.19,"h":21.37,"l":21.19,"n":177,"o":21.32,"t":"2026-10-22T14:00:00Z","v":12645,"vw":21.299429},{"c":21.18,"h":21.18,"l":21.12,"n":109,"o":21.18,"t":"2026-10-22T14:05:00Z","v":5274,"vw":21.155978},{"c":21.07,"h":21.25,"l":21.07,"n":69,"o":21.25,"t":"2026-10-22T14:10:00Z","v":2477,"vw":21.200432},{"c":21.17,"h":21.17,"l":21.07,"n":98,"o":21.115,"t":"2026-10-22T14:15:00Z","v":4319,"vw":21.111482},{"c":21.06,"h":21.115,"l":21.02,"n":75,"o":21.11,"t":"2026-10-22T14:20:00Z","v":2739,"vw":21.077917},{"c":21.085,"h":21.085,"l":21,"n":104,"o":21.065,"t":"2026-10-22T14:25:00Z","v":5649,"vw":21.046055},{"c":20.98,"h":21.095,"l":20.97,"n":131,"o":21.095,"t":"2026-10-22T14:30:00Z","v":5561,"vw":21.014308},{"c":21.02,"h":21.1125,"l":21.01,"n":103,"o":21.01,"t":"2026-10-22T14:35:00Z","v":4518,"vw":21.051761},{"c":21.16,"h":21.16,"l":21.15,"n":38,"o":21.16,"t":"2026-10-22T14:40:00Z","v":736,"vw":21.156667},{"c":21.055,"h":21.2,"l":21.04,"n":176,"o":21.13,"t":"2026-10-22T14:45:00Z","v":6040,"vw":21.105767},{"c":21.105,"h":21.105,"l":21.06,"n":93,"o":21.06,"t":"2026-10-22T14:50:00Z","v":2526,"vw":21.092667},{"c":21.07,"h":21.105,"l":21.04,"n":91,"o":21.105,"t":"2026-10-22T14:55:00Z","v":3958,"vw":21.057742},{"c":21,"h":21.08,"l":20.95,"n":165,"o":21.08,"t":"2026-10-22T15:00:00Z","v":8768,"vw":20.98992},{"c":20.975,"h":21.01,"l":20.97,"n":93,"o":20.985,"t":"2026-10-22T15:05:00Z","v":3848,"vw":20.985196},{"c":20.945,"h":20.965,"l":20.88,"n":131,"o":20.965,"t":"2026-10-22T15:10:00Z","v":5853,"vw":20.91338},{"c":21.045,"h":21.045,"l":20.96,"n":120,"o":20.96,"t":"2026-10-22T15:15:00Z","v":3670,"vw":21.014},{"c":21.02,"h":21.08,"l":20.985,"n":192,"o":21.045,"t":"2026-10-22T15:20:00Z","v":6814,"vw":21.023012},{"c":21,"h":21.065,"l":21,"n":69,"o":21.04,"t":"2026-10-22T15:25:00Z","v":3208,"vw":21.016332},{"c":21.01,"h":21.025,"l":20.98,"n":118,"o":21.02,"t":"2026-10-22T15:30:00Z","v":3617,"vw":21.001447},{"c":20.955,"h":21.01,"l":20.93,"n":114,"o":20.99,"t":"2026-10-22T15:35:00Z","v":3734,"vw":20.96348},{"c":20.955,"h":20.995,"l":20.94,"n":123,"o":20.96,"t":"2026-10-22T15:40:00Z","v":4118,"vw":20.959107},{"c":20.96,"h":20.99,"l":20.95,"n":70,"o":20.97,"t":"2026-10-22T15:45:00Z","v":2848,"vw":20.9575},{"c":21.015,"h":21.04,"l":20.975,"n":134,"o":20.975,"t":"2026-10-22T15:50:00Z","v":4221,"vw":21.00514},{"c":21,"h":21.05,"l":21,"n":137,"o":21.0125,"t":"2026-10-22T15:55:00Z","v":3813,"vw":21.030658},{"c":21.03,"h":21.05,"l":20.995,"n":40,"o":20.995,"t":"2026-10-22T16:00:00Z","v":3420,"vw":21.022163},{"c":21.025,"h":21.025,"l":20.99,"n":55,"o":21,"t":"2026-10-22T16:05:00Z","v":2051,"vw":20.998},{"c":20.995,"h":21,"l":20.97,"n":158,"o":21,"t":"2026-10-22T16:10:00Z","v":6005,"vw":20.990071},{"c":21.035,"h":21.04,"l":20.97,"n":96,"o":20.995,"t":"2026-10-22T16:15:00Z","v":3123,"vw":20.99672},{"c":21.035,"h":21.04,"l":21.015,"n":79,"o":21.04,"t":"2026-10-22T16:20:00Z","v":1939,"vw":21.028889},{"c":21.05,"h":21.07,"l":21.035,"n":84,"o":21.04,"t":"2026-10-22T16:25:00Z","v":4396,"vw":21.045695},{"c":20.915,"h":21.06,"l":20.915,"n":175,"o":21.06,"t":"2026-10-22T16:30:00Z","v":6403,"vw":20.980947},{"c":20.87,"h":20.93,"l":20.87,"n":78,"o":20.93,"t":"2026-10-22T16:35:00Z","v":1738,"vw":20.911667},{"c":20.89,"h":20.93,"l":20.845,"n":120,"o":20.86,"t":"2026-10-22T16:40:00Z","v":3588,"vw":20.875},{"c":20.785,"h":20.89,"l":20.75,"n":128,"o":20.89,"t":"2026-10-22T16:45:00Z","v":7135,"vw":20.809575},{"c":20.885,"h":20.885,"l":20.785,"n":121,"o":20.785,"t":"2026-10-22T16:50:00Z","v":2604,"vw":20.825538},{"c":20.87,"h":20.93,"l":20.87,"n":109,"o":20.91,"t":"2026-10-22T16:55:00Z","v":2658,"vw":20.895417},{"c":20.79,"h":20.86,"l":20.79,"n":131,"o":20.86,"t":"2026-10-22T17:00:00Z","v":3038,"vw":20.8215},{"c":20.85,"h":20.85,"l":20.77,"n":97,"o":20.7807,"t":"2026-10-22T17:05:00Z","v":2896,"vw":20.814329},{"c":20.94,"h":20.94,"l":20.85,"n":84,"o":20.895,"t":"2026-10-22T17:10:00Z","v":2511,"vw":20.896786},{"c":20.975,"h":20.99,"l":20.85,"n":177,"o":20.94,"t":"2026-10-22T17:15:00Z","v":13117,"vw":20.879308},{"c":20.99,"h":21,"l":20.95,"n":152,"o":20.975,"t":"2026-10-22T17:20:00Z","v":10835,"vw":20.969574},{"c":20.97,"h":20.98,"l":20.95,"n":103,"o":20.98,"t":"2026-10-22T17:25:00Z","v":5298,"vw":20.964721},{"c":21.11,"h":21.12,"l":20.995,"n":91,"o":21,"t":"2026-10-22T17:30:00Z","v":3018,"vw":21.040397},{"c":21.2,"h":21.2,"l":21.1,"n":121,"o":21.11,"t":"2026-10-22T17:35:00Z","v":7636,"vw":21.149528},{"c":21.15,"h":21.19,"l":21.15,"n":138,"o":21.18,"t":"2026-10-22T17:40:00Z","v":7072,"vw":21.173675},{"c":21.18,"h":21.18,"l":21.13,"n":112,"o":21.15,"t":"2026-10-22T17:45:00Z","v":4469,"vw":21.152982},{"c":21.15,"h":21.18,"l":21.105,"n":125,"o":21.18,"t":"2026-10-22T17:50:00Z","v":5553,"vw":21.138945},{"c":21.135,"h":21.16,"l":21.1,"n":120,"o":21.16,"t":"2026-10-22T17:55:00Z","v":5402,"vw":21.13668},{"c":21.065,"h":21.14,"l":21.04,"n":101,"o":21.115,"t":"2026-10-22T18:00:00Z","v":4442,"vw":21.083557},{"c":21.17,"h":21.18,"l":21.09,"n":100,"o":21.09,"t":"2026-10-22T18:05:00Z","v":4358,"vw":21.124348},{"c":21.105,"h":21.16,"l":21.1,"n":109,"o":21.13,"t":"2026-10-22T18:10:00Z","v":5139,"vw":21.120542},{"c":21.255,"h":21.255,"l":21.12,"n":115,"o":21.12,"t":"2026-10-22T18:15:00Z","v":6244,"vw":21.167315},{"c":21.285,"h":21.29,"l":21.25,"n":65,"o":21.25,"t":"2026-10-22T18:20:00Z","v":2726,"vw":21.275714},{"c":21.19,"h":21.285,"l":21.19,"n":149,"o":21.285,"t":"2026-10-22T18:25:00Z","v":7641,"vw":21.237689},{"c":21.22,"h":21.22,"l":21.17,"n":64,"o":21.19,"t":"2026-10-22T18:30:00Z","v":2309,"vw":21.193636},{"c":21.28,"h":21.29,"l":21.22,"n":111,"o":21.22,"t":"2026-10-22T18:35:00Z","v":5310,"vw":21.247826},{"c":21.22,"h":21.275,"l":21.22,"n":93,"o":21.275,"t":"2026-10-22T18:40:00Z","v":3646,"vw":21.240527},{"c":21.17,"h":21.235,"l":21.16,"n":172,"o":21.215,"t":"2026-10-22T18:45:00Z","v":9128,"vw":21.198554},{"c":21.04,"h":21.2,"l":21.01,"n":113,"o":21.17,"t":"2026-10-22T18:50:00Z","v":5145,"vw":21.127957},{"c":21.065,"h":21.09,"l":21.03,"n":167,"o":21.04,"t":"2026-10-22T18:55:00Z","v":10868,"vw":21.063236},{"c":21.06,"h":21.07,"l":21.01,"n":292,"o":21.05,"t":"2026-10-22T19:00:00Z","v":15022,"vw":21.035167},{"c":21.05,"h":21.085,"l":21.05,"n":126,"o":21.075,"t":"2026-10-22T19:05:00Z","v":4950,"vw":21.071407},{"c":21.205,"h":21.205,"l":21.04,"n":193,"o":21.05,"t":"2026-10-22T19:10:00Z","v":6118,"vw":21.119944},{"c":21.165,"h":21.2,"l":21.14,"n":204,"o":21.195,"t":"2026-10-22T19:15:00Z","v":10777,"vw":21.163484},{"c":21.17,"h":21.21,"l":21.12,"n":235,"o":21.18,"t":"2026-10-22T19:20:00Z","v":15067,"vw":21.165538},{"c":21.15,"h":21.17,"l":21.14,"n":115,"o":21.17,"t":"2026-10-22T19:25:00Z","v":5165,"vw":21.154342},{"c":21.21,"h":21.21,"l":21.12,"n":359,"o":21.14,"t":"2026-10-22T19:30:00Z","v":18263,"vw":21.177059},{"c":21.18,"h":21.22,"l":21.15,"n":217,"o":21.21,"t":"2026-10-22T19:35:00Z","v":9311,"vw":21.184497},{"c":21.215,"h":21.25,"l":21.185,"n":331,"o":21.19,"t":"2026-10-22T19:40:00Z","v":16231,"vw":21.203866},{"c":21.2,"h":21.22,"l":21.155,"n":333,"o":21.215,"t":"2026-10-22T19:45:00Z","v":14885,"vw":21.184869},{"c":21.3,"h":21.3,"l":21.2,"n":432,"o":21.2,"t":"2026-10-22T19:50:00Z","v":23916,"vw":21.264234},{"c":21.49,"h":21.5,"l":21.3,"n":1300,"o":21.3,"t":"2026-10-22T19:55:00Z","v":107073,"vw":21.431906},{"c":21.47,"h":21.47,"l":21.47,"n":38,"o":21.47,"t":"2026-10-22T20:00:00Z","v":143918,"vw":21.47},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-22T22:55:00Z","v":150,"vw":21.89}],"history":[{"c":13.83,"h":14.47,"l":13.78,"n":1376,"o":14.47,"t":"2024-10-21T04:00:00Z","v":41662,"vw":13.875784},{"c":13.95,"h":13.95,"l":13.63,"n":1133,"o":13.81,"t":"2024-10-22T04:00:00Z","v":36374,"vw":13.866507},{"c":13.67,"h":14.07,"l":13.56,"n":1383,"o":13.9,"t":"2024-10-23T04:00:00Z","v":39537,"vw":13.720206},{"c":13.6,"h":13.79,"l":13.335,"n":1543,"o":13.73,"t":"2024-10-24T04:00:00Z","v":47755,"vw":13.616491},{"c":13.61,"h":14,"l":13.49,"n":2406,"o":13.74,"t":"2024-10-25T04:00:00Z","v":117217,"vw":13.753191},{"c":13.89,"h":14.005,"l":13.63,"n":2431,"o":13.83,"t":"2024-10-28T04:00:00Z","v":98601,"vw":13.811318},{"c":13.96,"h":14.05,"l":13.67,"n":3082,"o":14,"t":"2024-10-29T04:00:00Z","v":150136,"vw":13.904333},{"c":13.78,"h":13.96,"l":13.6,"n":3950,"o":13.79,"t":"2024-10-30T04:00:00Z","v":406974,"vw":13.789946},{"c":13.38,"h":13.61,"l":12.575,"n":3786,"o":13.48,"t":"2024-10-31T04:00:00Z","v":162481,"vw":13.261962},{"c":13.45,"h":13.74,"l":13.11,"n":3516,"o":13.48,"t":"2024-11-01T04:00:00Z","v":175767,"vw":13.480322},{"c":13.5,"h":13.75,"l":13.41,"n":1996,"o":13.48,"t":"2024-11-04T05:00:00Z","v":95672,"vw":13.504274},{"c":13.51,"h":13.7,"l":13.33,"n":2820,"o":13.46,"t":"2024-11-05T05:00:00Z","v":150179,"vw":13.532441},{"c":14.95,"h":15.25,"l":13.61,"n":10675,"o":14,"t":"2024-11-06T05:00:00Z","v":673586,"vw":14.38693},{"c":14.16,"h":14.99,"l":13.8,"n":8182,"o":14.99,"t":"2024-11-07T05:00:00Z","v":658690,"vw":14.123985},{"c":14.04,"h":14.61,"l":13.7,"n":3877,"o":14.3,"t":"2024-11-08T05:00:00Z","v":329448,"vw":14.046673},{"c":14.92,"h":15.04,"l":14.12,"n":6249,"o":14.25,"t":"2024-11-11T05:00:00Z","v":342580,"vw":14.663178},{"c":13.38,"h":14.73,"l":13,"n":8258,"o":13.51,"t":"2024-11-12T05:00:00Z","v":397621,"vw":13.679043},{"c":12.45,"h":13.5337,"l":12.15,"n":4200,"o":13.51,"t":"2024-11-13T05:00:00Z","v":242098,"vw":12.754345},{"c":12.17,"h":12.83,"l":12.08,"n":4830,"o":12.45,"t":"2024-11-14T05:00:00Z","v":205589,"vw":12.370191},{"c":11.48,"h":12.27,"l":11.36,"n":4410,"o":12.27,"t":"2024-11-15T05:00:00Z","v":224898,"vw":11.627707},{"c":11.4,"h":11.8,"l":11.34,"n":3386,"o":11.48,"t":"2024-11-18T05:00:00Z","v":135024,"vw":11.530077},{"c":12.86,"h":13,"l":11.3,"n":4518,"o":11.3,"t":"2024-11-19T05:00:00Z","v":230512,"vw":12.486291},{"c":12.6,"h":13.055,"l":12.23,"n":4266,"o":12.93,"t":"2024-11-20T05:00:00Z","v":193758,"vw":12.622186},{"c":11.87,"h":12.78,"l":11.78,"n":3082,"o":12.7,"t":"2024-11-21T05:00:00Z","v":230393,"vw":12.232139},{"c":12.49,"h":12.61,"l":11.843,"n":3235,"o":11.89,"t":"2024-11-22T05:00:00Z","v":150706,"vw":12.31411},{"c":12.7,"h":13.33,"l":12.7,"n":4233,"o":12.7,"t":"2024-11-25T05:00:00Z","v":210135,"vw":12.831719},{"c":12.52,"h":13.05,"l":12.48,"n":2371,"o":12.65,"t":"2024-11-26T05:00:00Z","v":101893,"vw":12.654649},{"c":13.11,"h":13.19,"l":12.56,"n":2787,"o":12.56,"t":"2024-11-27T05:00:00Z","v":96023,"vw":12.965494},{"c":12.77,"h":13.2,"l":12.68,"n":2409,"o":13.11,"t":"2024-11-29T05:00:00Z","v":104020,"vw":12.832809},{"c":13.49,"h":14.19,"l":12.515,"n":10384,"o":12.78,"t":"2024-12-02T05:00:00Z","v":513928,"vw":13.519161},{"c":12.87,"h":13.7371,"l":12.74,"n":3556,"o":13.33,"t":"2024-12-03T05:00:00Z","v":173213,"vw":12.955637},{"c":12.55,"h":13.01,"l":12.4,"n":2246,"o":13,"t":"2024-12-04T05:00:00Z","v":119303,"vw":12.620957},{"c":12.22,"h":12.6,"l":12.17,"n":1476,"o":12.41,"t":"2024-12-05T05:00:00Z","v":63439,"vw":12.286213},{"c":13.21,"h":13.34,"l":12.14,"n":4102,"o":12.23,"t":"2024-12-06T05:00:00Z","v":165094,"vw":13.069014},{"c":13.33,"h":13.86,"l":13.18,"n":3981,"o":13.41,"t":"2024-12-09T05:00:00Z","v":193738,"vw":13.487627},{"c":13.14,"h":13.34,"l":12.59,"n":3827,"o":13.26,"t":"2024-12-10T05:00:00Z","v":174161,"vw":13.049253},{"c":12.95,"h":13.38,"l":12.71,"n":2035,"o":13.38,"t":"2024-12-11T05:00:00Z","v":66254,"vw":12.9836},{"c":12.17,"h":12.985,"l":11.7,"n":2221,"o":12.9,"t":"2024-12-12T05:00:00Z","v":108240,"vw":12.204375},{"c":11.9,"h":12.06,"l":11.61,"n":2197,"o":12.04,"t":"2024-12-13T05:00:00Z","v":76232,"vw":11.887946},{"c":12.16,"h":12.295,"l":11.74,"n":2093,"o":12.13,"t":"2024-12-16T05:00:00Z","v":70724,"vw":12.127484},{"c":12.35,"h":12.44,"l":11.965,"n":2036,"o":12.04,"t":"2024-12-17T05:00:00Z","v":95860,"vw":12.31089},{"c":11.64,"h":12.57,"l":11.44,"n":2821,"o":12.44,"t":"2024-12-18T05:00:00Z","v":133479,"vw":11.868649},{"c":11.83,"h":12.155,"l":11.19,"n":2970,"o":11.75,"t":"2024-12-19T05:00:00Z","v":140367,"vw":11.815986},{"c":12.34,"h":12.5,"l":11.55,"n":4994,"o":11.73,"t":"2024-12-20T05:00:00Z","v":512659,"vw":12.117633},{"c":12.06,"h":12.34,"l":11.73,"n":6413,"o":12.2,"t":"2024-12-23T05:00:00Z","v":440038,"vw":11.988541},{"c":12.8,"h":12.81,"l":11.99,"n":3462,"o":12.31,"t":"2024-12-24T05:00:00Z","v":218530,"vw":12.52353},{"c":12.87,"h":13,"l":12.05,"n":4373,"o":12.59,"t":"2024-12-26T05:00:00Z","v":280443,"vw":12.564384},{"c":12.82,"h":13.43,"l":12.495,"n":3734,"o":12.81,"t":"2024-12-27T05:00:00Z","v":158603,"vw":12.826744},{"c":12.52,"h":12.905,"l":12.03,"n":2979,"o":12.76,"t":"2024-12-30T05:00:00Z","v":197696,"vw":12.466981},{"c":12.31,"h":12.69,"l":12.04,"n":1685,"o":12.55,"t":"2024-12-31T05:00:00Z","v":61457,"vw":12.320123},{"c":12.25,"h":12.655,"l":12,"n":3108,"o":12.33,"t":"2025-01-02T05:00:00Z","v":188898,"vw":12.269787},{"c":12.75,"h":12.99,"l":12.16,"n":3015,"o":12.33,"t":"2025-01-03T05:00:00Z","v":158198,"vw":12.709087},{"c":13.05,"h":13.09,"l":12.73,"n":2657,"o":12.79,"t":"2025-01-06T05:00:00Z","v":132120,"vw":12.96348},{"c":12.98,"h":13.37,"l":12.8298,"n":3447,"o":12.99,"t":"2025-01-07T05:00:00Z","v":268809,"vw":13.020676},{"c":11.2,"h":13,"l":10.595,"n":8008,"o":12.81,"t":"2025-01-08T05:00:00Z","v":602510,"vw":11.386482},{"c":9.87,"h":10.77,"l":9.31,"n":6783,"o":10.77,"t":"2025-01-10T05:00:00Z","v":435348,"vw":10.024544},{"c":9.36,"h":9.76,"l":8.6,"n":5891,"o":9.63,"t":"2025-01-13T05:00:00Z","v":388973,"vw":9.151409},{"c":9.12,"h":9.39,"l":8.9,"n":5328,"o":9.36,"t":"2025-01-14T05:00:00Z","v":281536,"vw":9.100428},{"c":9.83,"h":9.97,"l":9.235,"n":4501,"o":9.31,"t":"2025-01-15T05:00:00Z","v":246166,"vw":9.738554},{"c":9.5,"h":9.9,"l":9.37,"n":4140,"o":9.8,"t":"2025-01-16T05:00:00Z","v":251290,"vw":9.612447},{"c":9.24,"h":9.865,"l":9.18,"n":3325,"o":9.58,"t":"2025-01-17T05:00:00Z","v":234826,"vw":9.376183},{"c":9.77,"h":9.815,"l":9.27,"n":3695,"o":9.33,"t":"2025-01-21T05:00:00Z","v":329484,"vw":9.610581},{"c":10.19,"h":10.43,"l":9.74,"n":4945,"o":9.8,"t":"2025-01-22T05:00:00Z","v":249072,"vw":10.220424},{"c":10.26,"h":10.711,"l":9.915,"n":4482,"o":10.16,"t":"2025-01-23T05:00:00Z","v":204332,"vw":10.390086},{"c":9.97,"h":10.56,"l":9.891,"n":3509,"o":10.26,"t":"2025-01-24T05:00:00Z","v":206807,"vw":10.143478},{"c":10,"h":10.315,"l":9.57,"n":2446,"o":9.87,"t":"2025-01-27T05:00:00Z","v":143885,"vw":10.06051},{"c":9.86,"h":10.08,"l":9.76,"n":2598,"o":10.01,"t":"2025-01-28T05:00:00Z","v":144958,"vw":9.918992},{"c":10.36,"h":10.79,"l":9.565,"n":5156,"o":9.83,"t":"2025-01-29T05:00:00Z","v":460605,"vw":10.238779},{"c":10.27,"h":10.78,"l":10.22,"n":2824,"o":10.47,"t":"2025-01-30T05:00:00Z","v":130667,"vw":10.441304},{"c":10.3,"h":10.47,"l":10.075,"n":3579,"o":10.27,"t":"2025-01-31T05:00:00Z","v":193749,"vw":10.288936},{"c":9.93,"h":10.4564,"l":9.82,"n":3457,"o":10.03,"t":"2025-02-03T05:00:00Z","v":280747,"vw":10.026265},{"c":10.21,"h":10.24,"l":9.81,"n":3636,"o":9.86,"t":"2025-02-04T05:00:00Z","v":274837,"vw":10.045974},{"c":10.26,"h":10.9,"l":10.17,"n":3015,"o":10.34,"t":"2025-02-05T05:00:00Z","v":227300,"vw":10.35809},{"c":10.05,"h":10.375,"l":9.99,"n":3839,"o":10.21,"t":"2025-02-06T05:00:00Z","v":225898,"vw":10.104043},{"c":9.81,"h":10.854,"l":9.72,"n":4087,"o":10.02,"t":"2025-02-07T05:00:00Z","v":337429,"vw":10.042118},{"c":9.51,"h":10.175,"l":9.44,"n":3106,"o":9.81,"t":"2025-02-10T05:00:00Z","v":233912,"vw":9.615542},{"c":9.66,"h":9.7,"l":9.015,"n":5459,"o":9.34,"t":"2025-02-11T05:00:00Z","v":310137,"vw":9.523089},{"c":10.63,"h":11.09,"l":9.65,"n":5509,"o":10.61,"t":"2025-02-12T05:00:00Z","v":395636,"vw":10.298138},{"c":10.2,"h":10.67,"l":10.15,"n":5328,"o":10.15,"t":"2025-02-13T05:00:00Z","v":373671,"vw":10.294372},{"c":10.24,"h":10.6405,"l":10.01,"n":4419,"o":10.01,"t":"2025-02-14T05:00:00Z","v":245931,"vw":10.322241},{"c":9.6,"h":10.7472,"l":9.5,"n":9581,"o":10.19,"t":"2025-02-18T05:00:00Z","v":583150,"vw":9.793377},{"c":9.32,"h":9.5,"l":8.98,"n":7233,"o":9.38,"t":"2025-02-19T05:00:00Z","v":434171,"vw":9.237475},{"c":9.53,"h":9.67,"l":9.14,"n":5601,"o":9.33,"t":"2025-02-20T05:00:00Z","v":300501,"vw":9.420618},{"c":9.56,"h":9.8458,"l":9.37,"n":4400,"o":9.69,"t":"2025-02-21T05:00:00Z","v":335438,"vw":9.508662},{"c":9.25,"h":9.58,"l":9.22,"n":4154,"o":9.54,"t":"2025-02-24T05:00:00Z","v":263513,"vw":9.40006},{"c":8.76,"h":9.285,"l":8.241,"n":5505,"o":9.28,"t":"2025-02-25T05:00:00Z","v":996100,"vw":8.605321},{"c":9.68,"h":9.875,"l":8.755,"n":5229,"o":8.77,"t":"2025-02-26T05:00:00Z","v":315525,"vw":9.54502},{"c":9.96,"h":10.235,"l":9.68,"n":5225,"o":9.77,"t":"2025-02-27T05:00:00Z","v":286427,"vw":10.034453},{"c":9.14,"h":10.08,"l":9,"n":5918,"o":10.01,"t":"2025-02-28T05:00:00Z","v":448624,"vw":9.37571},{"c":8.94,"h":9.44,"l":8.685,"n":4334,"o":9.17,"t":"2025-03-03T05:00:00Z","v":301367,"vw":9.021501},{"c":9.92,"h":10,"l":8.79,"n":4636,"o":8.85,"t":"2025-03-04T05:00:00Z","v":290893,"vw":9.588892},{"c":10.01,"h":10.33,"l":9.8,"n":4013,"o":10,"t":"2025-03-05T05:00:00Z","v":189701,"vw":10.028809},{"c":10.54,"h":10.82,"l":9.6935,"n":4917,"o":9.86,"t":"2025-03-06T05:00:00Z","v":321065,"vw":10.404849},{"c":10.52,"h":10.77,"l":10.19,"n":6441,"o":10.57,"t":"2025-03-07T05:00:00Z","v":717906,"vw":10.459887},{"c":14.96,"h":18.29,"l":13.5,"n":155438,"o":14.13,"t":"2025-03-10T04:00:00Z","v":15229716,"vw":16.479522},{"c":14.3,"h":15.9799,"l":13.41,"n":32676,"o":15.3,"t":"2025-03-11T04:00:00Z","v":2752263,"vw":14.105201},{"c":13.11,"h":13.57,"l":12.55,"n":42881,"o":12.59,"t":"2025-03-12T04:00:00Z","v":5518912,"vw":13.136258},{"c":13.5,"h":13.945,"l":12.77,"n":17931,"o":13.03,"t":"2025-03-13T04:00:00Z","v":1389680,"vw":13.455961},{"c":14.25,"h":14.4,"l":13.53,"n":14211,"o":13.87,"t":"2025-03-14T04:00:00Z","v":1295203,"vw":14.094152},{"c":14.22,"h":14.4617,"l":13.8001,"n":12166,"o":14.28,"t":"2025-03-17T04:00:00Z","v":639592,"vw":14.08604},{"c":15.43,"h":15.5,"l":14.31,"n":23764,"o":14.46,"t":"2025-03-18T04:00:00Z","v":1718483,"vw":15.044718},{"c":16.75,"h":18.38,"l":15.23,"n":28349,"o":15.47,"t":"2025-03-19T04:00:00Z","v":2285010,"vw":17.053856},{"c":16.73,"h":17.29,"l":16.32,"n":11568,"o":16.43,"t":"2025-03-20T04:00:00Z","v":882689,"vw":16.756298},{"c":16.87,"h":17.2618,"l":16.56,"n":9386,"o":16.6,"t":"2025-03-21T04:00:00Z","v":832437,"vw":16.857814},{"c":16.17,"h":17.3499,"l":16.145,"n":15934,"o":17.08,"t":"2025-03-24T04:00:00Z","v":1076090,"vw":16.56501},{"c":16.78,"h":17.075,"l":16.28,"n":18404,"o":16.71,"t":"2025-03-25T04:00:00Z","v":1340296,"vw":16.712035},{"c":16.15,"h":17.21,"l":15.94,"n":17495,"o":16.78,"t":"2025-03-26T04:00:00Z","v":1316488,"vw":16.219146},{"c":15,"h":16.4,"l":14.74,"n":17515,"o":16.23,"t":"2025-03-27T04:00:00Z","v":1039980,"vw":15.294885},{"c":14.66,"h":15.0584,"l":14.11,"n":12917,"o":14.98,"t":"2025-03-28T04:00:00Z","v":1687769,"vw":14.557355},{"c":15.88,"h":16.02,"l":14.06,"n":24754,"o":14.59,"t":"2025-03-31T04:00:00Z","v":2154049,"vw":15.542264},{"c":13.84,"h":17.17,"l":13.58,"n":25260,"o":16.45,"t":"2025-04-01T04:00:00Z","v":2327556,"vw":14.549975},{"c":14,"h":14.24,"l":13,"n":18679,"o":13.85,"t":"2025-04-02T04:00:00Z","v":1444112,"vw":13.836694},{"c":13.53,"h":14.03,"l":13.13,"n":16601,"o":13.6,"t":"2025-04-03T04:00:00Z","v":1114804,"vw":13.590139},{"c":12.4,"h":13.49,"l":12.052,"n":19023,"o":13.28,"t":"2025-04-04T04:00:00Z","v":1581180,"vw":12.477829},{"c":12.05,"h":12.47,"l":11.03,"n":17822,"o":11.95,"t":"2025-04-07T04:00:00Z","v":1270586,"vw":11.939266},{"c":11.77,"h":12.75,"l":11.39,"n":22121,"o":11.39,"t":"2025-04-08T04:00:00Z","v":1734480,"vw":12.060318},{"c":12.83,"h":12.84,"l":10.44,"n":29701,"o":11.42,"t":"2025-04-09T04:00:00Z","v":2290905,"vw":11.746536},{"c":12.19,"h":12.46,"l":11.48,"n":17890,"o":12.12,"t":"2025-04-10T04:00:00Z","v":1010401,"vw":11.972576},{"c":13.4,"h":13.53,"l":11.77,"n":15381,"o":12.06,"t":"2025-04-11T04:00:00Z","v":850455,"vw":12.901234},{"c":13.92,"h":14.83,"l":13.4687,"n":10905,"o":14.83,"t":"2025-04-14T04:00:00Z","v":812086,"vw":14.248739},{"c":13.88,"h":14.43,"l":13.77,"n":8673,"o":14.345,"t":"2025-04-15T04:00:00Z","v":440493,"vw":13.987022},{"c":13.5,"h":13.87,"l":13.1,"n":8121,"o":13.62,"t":"2025-04-16T04:00:00Z","v":478097,"vw":13.404494},{"c":13.35,"h":13.87,"l":12.9,"n":6762,"o":13.52,"t":"2025-04-17T04:00:00Z","v":382306,"vw":13.30977},{"c":13.24,"h":13.6713,"l":12.77,"n":11073,"o":13.27,"t":"2025-04-21T04:00:00Z","v":638842,"vw":13.106685},{"c":13.21,"h":13.625,"l":12.94,"n":9409,"o":13.49,"t":"2025-04-22T04:00:00Z","v":502760,"vw":13.14054},{"c":13.53,"h":14.14,"l":13.4,"n":9933,"o":13.4,"t":"2025-04-23T04:00:00Z","v":536530,"vw":13.719221},{"c":14.09,"h":14.1599,"l":13.3842,"n":7696,"o":13.68,"t":"2025-04-24T04:00:00Z","v":394572,"vw":13.9488},{"c":13.34,"h":13.97,"l":12.9,"n":12603,"o":13.79,"t":"2025-04-25T04:00:00Z","v":827575,"vw":13.21944},{"c":13.56,"h":14.11,"l":13.195,"n":9650,"o":13.39,"t":"2025-04-28T04:00:00Z","v":582659,"vw":13.520263},{"c":13.94,"h":13.96,"l":13.06,"n":8273,"o":13.47,"t":"2025-04-29T04:00:00Z","v":458472,"vw":13.732951},{"c":14.21,"h":14.48,"l":13.725,"n":10764,"o":14,"t":"2025-04-30T04:00:00Z","v":996107,"vw":14.211013},{"c":14.96,"h":15.0856,"l":13.96,"n":13912,"o":14.22,"t":"2025-05-01T04:00:00Z","v":1077434,"vw":14.858939},{"c":15.42,"h":15.68,"l":15.04,"n":9965,"o":15.19,"t":"2025-05-02T04:00:00Z","v":780729,"vw":15.417124},{"c":15.63,"h":15.66,"l":14.8,"n":8038,"o":15.47,"t":"2025-05-05T04:00:00Z","v":461923,"vw":15.451752},{"c":14.46,"h":15.79,"l":14.05,"n":11780,"o":15.48,"t":"2025-05-06T04:00:00Z","v":921124,"vw":14.703855},{"c":14.76,"h":14.76,"l":14.03,"n":10473,"o":14.53,"t":"2025-05-07T04:00:00Z","v":530072,"vw":14.54311},{"c":15.61,"h":15.66,"l":14.21,"n":10727,"o":15.01,"t":"2025-05-08T04:00:00Z","v":903061,"vw":15.123589},{"c":14.65,"h":15.94,"l":14.4,"n":10173,"o":15.59,"t":"2025-05-09T04:00:00Z","v":644860,"vw":14.904302},{"c":15.01,"h":15.47,"l":14.1754,"n":10691,"o":14.2,"t":"2025-05-12T04:00:00Z","v":876158,"vw":14.919553},{"c":15.19,"h":15.81,"l":14.74,"n":13162,"o":15.07,"t":"2025-05-13T04:00:00Z","v":1629492,"vw":15.211123},{"c":15.11,"h":15.86,"l":14.89,"n":13263,"o":15.2,"t":"2025-05-14T04:00:00Z","v":1022171,"vw":15.238132},{"c":15.36,"h":15.49,"l":14.58,"n":9111,"o":15.1,"t":"2025-05-15T04:00:00Z","v":1327155,"vw":15.280878},{"c":15.35,"h":15.95,"l":15.235,"n":11311,"o":15.42,"t":"2025-05-16T04:00:00Z","v":779283,"vw":15.46424},{"c":15.32,"h":15.74,"l":15.04,"n":9573,"o":15.35,"t":"2025-05-19T04:00:00Z","v":436361,"vw":15.392833},{"c":16.1,"h":16.78,"l":15.09,"n":17051,"o":15.25,"t":"2025-05-20T04:00:00Z","v":2211058,"vw":15.705694},{"c":16.66,"h":16.745,"l":15.77,"n":10789,"o":15.98,"t":"2025-05-21T04:00:00Z","v":708037,"vw":16.297324},{"c":16.32,"h":16.77,"l":15.98,"n":9151,"o":16.6,"t":"2025-05-22T04:00:00Z","v":447062,"vw":16.255872},{"c":15.96,"h":16.6799,"l":15.86,"n":9091,"o":15.98,"t":"2025-05-23T04:00:00Z","v":928002,"vw":16.063566},{"c":15.73,"h":16.8999,"l":15.45,"n":10630,"o":16.5,"t":"2025-05-27T04:00:00Z","v":948226,"vw":15.751873},{"c":15.84,"h":16.065,"l":15.61,"n":7014,"o":15.76,"t":"2025-05-28T04:00:00Z","v":338220,"vw":15.835677},{"c":15.66,"h":16.1091,"l":15.65,"n":6821,"o":15.93,"t":"2025-05-29T04:00:00Z","v":283785,"vw":15.797558},{"c":15.58,"h":15.89,"l":14.745,"n":8210,"o":15.62,"t":"2025-05-30T04:00:00Z","v":1175603,"vw":15.54906},{"c":15.7,"h":16.07,"l":15.26,"n":6746,"o":15.74,"t":"2025-06-02T04:00:00Z","v":412919,"vw":15.622371},{"c":16.18,"h":16.24,"l":15.49,"n":10073,"o":15.67,"t":"2025-06-03T04:00:00Z","v":698815,"vw":16.020932},{"c":15.52,"h":16.43,"l":15.43,"n":7578,"o":16.36,"t":"2025-06-04T04:00:00Z","v":566085,"vw":15.634823},{"c":15.62,"h":15.93,"l":15.27,"n":8150,"o":15.59,"t":"2025-06-05T04:00:00Z","v":415796,"vw":15.632922},{"c":16.12,"h":16.205,"l":15.6252,"n":6590,"o":15.92,"t":"2025-06-06T04:00:00Z","v":394655,"vw":16.058509},{"c":16.19,"h":16.3,"l":15.71,"n":7766,"o":16.3,"t":"2025-06-09T04:00:00Z","v":382464,"vw":16.099132},{"c":16.03,"h":16.6681,"l":15.77,"n":9354,"o":16.39,"t":"2025-06-10T04:00:00Z","v":488239,"vw":16.084377},{"c":15.55,"h":16.165,"l":15.4225,"n":9596,"o":15.72,"t":"2025-06-11T04:00:00Z","v":471976,"vw":15.659205},{"c":14.92,"h":15.55,"l":14.71,"n":10259,"o":15.4,"t":"2025-06-12T04:00:00Z","v":725184,"vw":15.064848},{"c":14.32,"h":14.91,"l":14.18,"n":10715,"o":14.57,"t":"2025-06-13T04:00:00Z","v":589118,"vw":14.436587},{"c":13.45,"h":14.48,"l":13.32,"n":15072,"o":14.48,"t":"2025-06-16T04:00:00Z","v":1053748,"vw":13.771046},{"c":13.78,"h":14.21,"l":12.98,"n":15266,"o":13.7,"t":"2025-06-17T04:00:00Z","v":1388513,"vw":13.743183},{"c":13.73,"h":14,"l":13.37,"n":13044,"o":13.77,"t":"2025-06-18T04:00:00Z","v":1070106,"vw":13.716442},{"c":13.48,"h":14.09,"l":13.435,"n":13990,"o":13.82,"t":"2025-06-20T04:00:00Z","v":2899241,"vw":13.577464},{"c":13.77,"h":13.805,"l":12.95,"n":12843,"o":13.34,"t":"2025-06-23T04:00:00Z","v":793769,"vw":13.40645},{"c":14.14,"h":14.155,"l":13.58,"n":11556,"o":13.76,"t":"2025-06-24T04:00:00Z","v":767630,"vw":13.947775},{"c":14.24,"h":14.315,"l":13.6,"n":10213,"o":14.11,"t":"2025-06-25T04:00:00Z","v":603723,"vw":14.066636},{"c":14,"h":14.35,"l":13.765,"n":9143,"o":14.24,"t":"2025-06-26T04:00:00Z","v":511588,"vw":14.013009},{"c":13.71,"h":14.02,"l":13.45,"n":8027,"o":13.97,"t":"2025-06-27T04:00:00Z","v":2231709,"vw":13.703859},{"c":13.53,"h":13.98,"l":13.37,"n":12528,"o":13.84,"t":"2025-06-30T04:00:00Z","v":985943,"vw":13.574603},{"c":13.7,"h":13.775,"l":13.22,"n":11191,"o":13.48,"t":"2025-07-01T04:00:00Z","v":717345,"vw":13.621383},{"c":14.3,"h":14.54,"l":13.65,"n":10795,"o":13.71,"t":"2025-07-02T04:00:00Z","v":753903,"vw":14.26368},{"c":14.54,"h":14.63,"l":14.2,"n":5744,"o":14.37,"t":"2025-07-03T04:00:00Z","v":349918,"vw":14.474318},{"c":13.53,"h":14.7,"l":13.44,"n":13377,"o":14.48,"t":"2025-07-07T04:00:00Z","v":830150,"vw":13.681158},{"c":13.95,"h":14.165,"l":13.5,"n":8263,"o":13.58,"t":"2025-07-08T04:00:00Z","v":767190,"vw":13.895011},{"c":14.37,"h":14.53,"l":13.845,"n":9014,"o":14.06,"t":"2025-07-09T04:00:00Z","v":596239,"vw":14.348912},{"c":14.64,"h":14.675,"l":14.095,"n":7074,"o":14.55,"t":"2025-07-10T04:00:00Z","v":364156,"vw":14.504302},{"c":14.49,"h":14.94,"l":14.3,"n":8240,"o":14.51,"t":"2025-07-11T04:00:00Z","v":442534,"vw":14.504861},{"c":15.02,"h":15.17,"l":14.07,"n":9360,"o":14.2,"t":"2025-07-14T04:00:00Z","v":518994,"vw":14.901568},{"c":14.62,"h":15.24,"l":14.4,"n":5990,"o":15.12,"t":"2025-07-15T04:00:00Z","v":316173,"vw":14.607033},{"c":14.32,"h":14.8,"l":14.16,"n":8480,"o":14.55,"t":"2025-07-16T04:00:00Z","v":806485,"vw":14.34926},{"c":14.34,"h":14.47,"l":14.25,"n":10906,"o":14.33,"t":"2025-07-17T04:00:00Z","v":1024457,"vw":14.352262},{"c":14.23,"h":14.74,"l":14.14,"n":11884,"o":14.53,"t":"2025-07-18T04:00:00Z","v":987955,"vw":14.387021},{"c":13.62,"h":14.42,"l":13.535,"n":8624,"o":14.33,"t":"2025-07-21T04:00:00Z","v":590118,"vw":13.829837},{"c":13.34,"h":13.9,"l":13.28,"n":9810,"o":13.69,"t":"2025-07-22T04:00:00Z","v":938056,"vw":13.458288},{"c":13.31,"h":13.615,"l":13.25,"n":11821,"o":13.48,"t":"2025-07-23T04:00:00Z","v":729869,"vw":13.396445},{"c":14.26,"h":14.55,"l":13.13,"n":11204,"o":13.32,"t":"2025-07-24T04:00:00Z","v":782191,"vw":14.014808},{"c":14.32,"h":14.45,"l":13.85,"n":9587,"o":14.26,"t":"2025-07-25T04:00:00Z","v":558940,"vw":14.208244},{"c":13.6,"h":14.45,"l":13.54,"n":7888,"o":14.45,"t":"2025-07-28T04:00:00Z","v":572380,"vw":13.738754},{"c":13.88,"h":14.01,"l":13.41,"n":10109,"o":13.63,"t":"2025-07-29T04:00:00Z","v":619548,"vw":13.738499},{"c":14.49,"h":15.15,"l":13.975,"n":10583,"o":14.06,"t":"2025-07-30T04:00:00Z","v":666103,"vw":14.658655},{"c":14.15,"h":14.495,"l":14.01,"n":10663,"o":14.21,"t":"2025-07-31T04:00:00Z","v":637392,"vw":14.196337},{"c":13.665,"h":14.46,"l":13.65,"n":12128,"o":14.17,"t":"2025-08-01T04:00:00Z","v":1107844,"vw":13.976772},{"c":13.03,"h":13.81,"l":12.865,"n":11448,"o":13.65,"t":"2025-08-04T04:00:00Z","v":829407,"vw":13.172345},{"c":13.41,"h":13.57,"l":12.8612,"n":8331,"o":12.94,"t":"2025-08-05T04:00:00Z","v":600215,"vw":13.254562},{"c":13.46,"h":13.7,"l":13.105,"n":9018,"o":13.33,"t":"2025-08-06T04:00:00Z","v":579496,"vw":13.443334},{"c":12.87,"h":13.54,"l":12.83,"n":8980,"o":13.52,"t":"2025-08-07T04:00:00Z","v":564095,"vw":13.055221},{"c":13,"h":13.0853,"l":12.7,"n":6717,"o":12.89,"t":"2025-08-08T04:00:00Z","v":505737,"vw":12.922416},{"c":13.19,"h":13.5,"l":12.93,"n":11993,"o":13.01,"t":"2025-08-11T04:00:00Z","v":865238,"vw":13.158761},{"c":13.51,"h":13.61,"l":13.04,"n":12849,"o":13.21,"t":"2025-08-12T04:00:00Z","v":889718,"vw":13.314347},{"c":13.56,"h":13.935,"l":12.59,"n":20953,"o":13.11,"t":"2025-08-13T04:00:00Z","v":1501665,"vw":13.490418},{"c":14.13,"h":14.23,"l":13.4,"n":15320,"o":13.55,"t":"2025-08-14T04:00:00Z","v":1242382,"vw":13.850429},{"c":14.52,"h":15,"l":14.16,"n":12846,"o":14.17,"t":"2025-08-15T04:00:00Z","v":938025,"vw":14.515966},{"c":15.34,"h":15.55,"l":14.3,"n":16584,"o":14.47,"t":"2025-08-18T04:00:00Z","v":1207789,"vw":15.210083},{"c":14.47,"h":15.28,"l":14.375,"n":16760,"o":15.18,"t":"2025-08-19T04:00:00Z","v":1302768,"vw":14.707823},{"c":15.48,"h":15.5499,"l":14.26,"n":14533,"o":14.46,"t":"2025-08-20T04:00:00Z","v":1099948,"vw":15.098914},{"c":14.61,"h":15.41,"l":14.29,"n":12862,"o":15.41,"t":"2025-08-21T04:00:00Z","v":857614,"vw":14.6796},{"c":14.885,"h":15.4644,"l":14.675,"n":14188,"o":14.73,"t":"2025-08-22T04:00:00Z","v":1047141,"vw":15.110567},{"c":14.74,"h":15.6,"l":14.65,"n":14612,"o":14.8,"t":"2025-08-25T04:00:00Z","v":1307634,"vw":14.954421},{"c":15.11,"h":15.14,"l":14.53,"n":11315,"o":14.71,"t":"2025-08-26T04:00:00Z","v":951202,"vw":14.907343},{"c":15.21,"h":15.71,"l":15.03,"n":8364,"o":15.03,"t":"2025-08-27T04:00:00Z","v":532775,"vw":15.356387},{"c":15.22,"h":15.79,"l":15.155,"n":10046,"o":15.47,"t":"2025-08-28T04:00:00Z","v":761290,"vw":15.398727},{"c":15.48,"h":15.55,"l":14.94,"n":12445,"o":15.22,"t":"2025-08-29T04:00:00Z","v":839005,"vw":15.325739},{"c":28.86,"h":30.14,"l":22,"n":175622,"o":22.64,"t":"2025-09-02T04:00:00Z","v":15718579,"vw":27.583657},{"c":29.25,"h":32,"l":27.08,"n":92677,"o":28,"t":"2025-09-03T04:00:00Z","v":8644950,"vw":29.225329},{"c":33.12,"h":33.5,"l":29.13,"n":40419,"o":29.43,"t":"2025-09-04T04:00:00Z","v":4257285,"vw":31.721979},{"c":34.8,"h":35.09,"l":33.065,"n":45957,"o":33.27,"t":"2025-09-05T04:00:00Z","v":3742625,"vw":34.084551},{"c":35.93,"h":36.73,"l":33.7828,"n":32299,"o":34.84,"t":"2025-09-08T04:00:00Z","v":2112171,"vw":35.751125},{"c":38.5,"h":38.54,"l":35.93,"n":33012,"o":36.68,"t":"2025-09-09T04:00:00Z","v":1981574,"vw":37.375095},{"c":38.56,"h":38.62,"l":35,"n":32762,"o":38.53,"t":"2025-09-10T04:00:00Z","v":2084013,"vw":37.290917},{"c":37.16,"h":39.2,"l":37.08,"n":16976,"o":38.99,"t":"2025-09-11T04:00:00Z","v":1834227,"vw":37.877944},{"c":37.1,"h":37.995,"l":36.18,"n":21827,"o":37.1,"t":"2025-09-12T04:00:00Z","v":1268277,"vw":36.947589},{"c":36.21,"h":36.65,"l":34.59,"n":21624,"o":36.34,"t":"2025-09-15T04:00:00Z","v":1705553,"vw":35.519157},{"c":37.42,"h":37.73,"l":35.6929,"n":17209,"o":36.06,"t":"2025-09-16T04:00:00Z","v":1832672,"vw":37.134369},{"c":37.29,"h":39,"l":37.27,"n":19611,"o":37.42,"t":"2025-09-17T04:00:00Z","v":1473216,"vw":37.961021},{"c":39.87,"h":40.33,"l":36.77,"n":20879,"o":37.42,"t":"2025-09-18T04:00:00Z","v":1532306,"vw":39.572239},{"c":39.27,"h":40.2,"l":38.36,"n":16120,"o":39.53,"t":"2025-09-19T04:00:00Z","v":2477540,"vw":39.251225},{"c":38.78,"h":39.523,"l":38.0196,"n":16219,"o":39.14,"t":"2025-09-22T04:00:00Z","v":898339,"vw":38.755274},{"c":37.65,"h":39.27,"l":37.57,"n":13655,"o":38.94,"t":"2025-09-23T04:00:00Z","v":732593,"vw":38.037905},{"c":38.87,"h":39.14,"l":37.51,"n":20128,"o":38.26,"t":"2025-09-24T04:00:00Z","v":1404763,"vw":38.531438},{"c":38.51,"h":39.02,"l":37.6,"n":23064,"o":38.76,"t":"2025-09-25T04:00:00Z","v":1653372,"vw":38.554358},{"c":39.99,"h":40.21,"l":38.77,"n":24449,"o":39,"t":"2025-09-26T04:00:00Z","v":1635172,"vw":39.517556},{"c":39.35,"h":41.09,"l":38.89,"n":32129,"o":39.92,"t":"2025-09-29T04:00:00Z","v":3085353,"vw":40.092005},{"c":37.92,"h":40.1799,"l":37.84,"n":17807,"o":39.22,"t":"2025-09-30T04:00:00Z","v":1541789,"vw":38.359909},{"c":39.81,"h":40.51,"l":37.32,"n":26156,"o":38.2,"t":"2025-10-01T04:00:00Z","v":1554137,"vw":39.807274},{"c":40.46,"h":40.47,"l":38.71,"n":13450,"o":39.78,"t":"2025-10-02T04:00:00Z","v":721146,"vw":40.158187},{"c":38.06,"h":40.91,"l":38.04,"n":17299,"o":40.91,"t":"2025-10-03T04:00:00Z","v":958860,"vw":38.802451},{"c":38.01,"h":39.3,"l":37.5,"n":15843,"o":38.53,"t":"2025-10-06T04:00:00Z","v":925913,"vw":38.073856},{"c":37.66,"h":38.31,"l":35.315,"n":27777,"o":38.31,"t":"2025-10-07T04:00:00Z","v":1577397,"vw":36.653975},{"c":37.485,"h":38.75,"l":37.46,"n":12837,"o":38.05,"t":"2025-10-08T04:00:00Z","v":635829,"vw":37.890614},{"c":39.39,"h":39.52,"l":37.4883,"n":23029,"o":37.68,"t":"2025-10-09T04:00:00Z","v":1365256,"vw":38.912583},{"c":42.16,"h":42.71,"l":39.28,"n":28617,"o":39.41,"t":"2025-10-10T04:00:00Z","v":1845717,"vw":41.694429},{"c":43.05,"h":43.88,"l":41.0055,"n":25281,"o":42,"t":"2025-10-13T04:00:00Z","v":1746143,"vw":43.041971},{"c":42.8,"h":43.27,"l":41.14,"n":14685,"o":42.92,"t":"2025-10-14T04:00:00Z","v":1269786,"vw":42.615328},{"c":43.35,"h":44.38,"l":42.64,"n":22452,"o":43.04,"t":"2025-10-15T04:00:00Z","v":1578750,"vw":43.653467},{"c":42.97,"h":44.8,"l":41.98,"n":26308,"o":43.24,"t":"2025-10-16T04:00:00Z","v":1509908,"vw":43.111851},{"c":43.56,"h":43.895,"l":41.738,"n":16814,"o":42.74,"t":"2025-10-17T04:00:00Z","v":944903,"vw":43.332091},{"c":44.16,"h":44.4,"l":42.505,"n":15379,"o":44.27,"t":"2025-10-20T04:00:00Z","v":889997,"vw":43.611491},{"c":43.37,"h":44.6,"l":43.31,"n":11357,"o":44.6,"t":"2025-10-21T04:00:00Z","v":681391,"vw":43.811723},{"c":42.04,"h":43.39,"l":40.62,"n":16923,"o":43,"t":"2025-10-22T04:00:00Z","v":970461,"vw":41.781162},{"c":40.81,"h":42.235,"l":40.42,"n":12925,"o":42.19,"t":"2025-10-23T04:00:00Z","v":771817,"vw":41.015518},{"c":39.9,"h":41.46,"l":39.33,"n":15809,"o":41.2,"t":"2025-10-24T04:00:00Z","v":687189,"vw":40.183533},{"c":40.56,"h":41.6,"l":40,"n":15580,"o":40.26,"t":"2025-10-27T04:00:00Z","v":755043,"vw":40.619124},{"c":40.67,"h":41.37,"l":39.8034,"n":11890,"o":40.34,"t":"2025-10-28T04:00:00Z","v":534443,"vw":40.52224},{"c":40.14,"h":40.975,"l":39.44,"n":11091,"o":40.73,"t":"2025-10-29T04:00:00Z","v":578617,"vw":40.191982},{"c":41.12,"h":43.4342,"l":40.51,"n":15553,"o":40.97,"t":"2025-10-30T04:00:00Z","v":1010017,"vw":41.79863},{"c":40.86,"h":41.89,"l":39.61,"n":16568,"o":40.8,"t":"2025-10-31T04:00:00Z","v":1048314,"vw":41.180418},{"c":39.17,"h":42,"l":38,"n":26649,"o":39.84,"t":"2025-11-03T05:00:00Z","v":1497739,"vw":39.27081},{"c":39.81,"h":40.48,"l":38.52,"n":16738,"o":39.01,"t":"2025-11-04T05:00:00Z","v":905975,"vw":39.682279},{"c":39.65,"h":39.92,"l":38.41,"n":14719,"o":39.57,"t":"2025-11-05T05:00:00Z","v":779050,"vw":39.435223},{"c":37.01,"h":39.795,"l":37,"n":27397,"o":39.7,"t":"2025-11-06T05:00:00Z","v":2107348,"vw":37.647444},{"c":38.02,"h":38.8,"l":36.56,"n":22893,"o":36.56,"t":"2025-11-07T05:00:00Z","v":1189060,"vw":37.857874},{"c":44.5,"h":44.89,"l":38.01,"n":41417,"o":38.01,"t":"2025-11-10T05:00:00Z","v":2837293,"vw":43.841494},{"c":47.11,"h":47.42,"l":40.9214,"n":47597,"o":41.81,"t":"2025-11-11T05:00:00Z","v":3237507,"vw":45.675274},{"c":47.33,"h":47.65,"l":44.84,"n":25361,"o":47.23,"t":"2025-11-12T05:00:00Z","v":1802199,"vw":46.313385},{"c":44.29,"h":47,"l":43.93,"n":27081,"o":47,"t":"2025-11-13T05:00:00Z","v":1984591,"vw":45.358204},{"c":40.85,"h":43.015,"l":33.63,"n":77232,"o":42.74,"t":"2025-11-14T05:00:00Z","v":6509323,"vw":39.31212},{"c":44.26,"h":45.615,"l":40.58,"n":30785,"o":40.78,"t":"2025-11-17T05:00:00Z","v":2227634,"vw":43.953376},{"c":43.39,"h":44.75,"l":42.35,"n":19267,"o":44.02,"t":"2025-11-18T05:00:00Z","v":1243327,"vw":43.557424},{"c":42.12,"h":44.55,"l":41.86,"n":24085,"o":43.37,"t":"2025-11-19T05:00:00Z","v":1550729,"vw":42.859315},{"c":41.87,"h":44.995,"l":41.58,"n":23763,"o":42.91,"t":"2025-11-20T05:00:00Z","v":1616864,"vw":42.768905},{"c":41.87,"h":43.16,"l":40.5,"n":26016,"o":41.38,"t":"2025-11-21T05:00:00Z","v":1675849,"vw":41.849119},{"c":42.6,"h":43.9,"l":42.02,"n":23215,"o":42.4,"t":"2025-11-24T05:00:00Z","v":1674907,"vw":42.926656},{"c":42.2,"h":42.99,"l":41.585,"n":18668,"o":42.95,"t":"2025-11-25T05:00:00Z","v":1658405,"vw":42.190314},{"c":43.36,"h":44.13,"l":41.5,"n":17067,"o":42.295,"t":"2025-11-26T05:00:00Z","v":1220497,"vw":43.175676},{"c":43.12,"h":43.89,"l":42.84,"n":9608,"o":43.43,"t":"2025-11-28T05:00:00Z","v":454243,"vw":43.252061},{"c":40.74,"h":43.52,"l":40.59,"n":21231,"o":43.05,"t":"2025-12-01T05:00:00Z","v":1555679,"vw":41.433131},{"c":39.15,"h":40.77,"l":39,"n":19049,"o":40.3,"t":"2025-12-02T05:00:00Z","v":1210664,"vw":39.609957},{"c":39.2,"h":40.6,"l":39,"n":23431,"o":39.52,"t":"2025-12-03T05:00:00Z","v":2284050,"vw":39.971364},{"c":38.91,"h":39.84,"l":38.29,"n":17126,"o":38.74,"t":"2025-12-04T05:00:00Z","v":1046425,"vw":39.070085},{"c":38.5,"h":39.72,"l":37.61,"n":15208,"o":39.5,"t":"2025-12-05T05:00:00Z","v":989556,"vw":38.528038},{"c":38.2,"h":39.22,"l":37.77,"n":15013,"o":39.22,"t":"2025-12-08T05:00:00Z","v":886555,"vw":38.329371},{"c":36.73,"h":38.28,"l":36.63,"n":17262,"o":38.16,"t":"2025-12-09T05:00:00Z","v":1256166,"vw":37.161441},{"c":36.2,"h":38.24,"l":35.77,"n":23529,"o":36.46,"t":"2025-12-10T05:00:00Z","v":2049045,"vw":36.611506},{"c":36.05,"h":36.985,"l":35.78,"n":20853,"o":36.04,"t":"2025-12-11T05:00:00Z","v":1564192,"vw":36.307814},{"c":36.9,"h":39.15,"l":35.87,"n":28373,"o":36.45,"t":"2025-12-12T05:00:00Z","v":2124726,"vw":37.174482},{"c":36.02,"h":37.9,"l":35.731,"n":22864,"o":36.77,"t":"2025-12-15T05:00:00Z","v":959882,"vw":36.547127},{"c":36.04,"h":37.17,"l":35.845,"n":18964,"o":35.89,"t":"2025-12-16T05:00:00Z","v":916108,"vw":36.275138},{"c":37.02,"h":37.82,"l":36.22,"n":28106,"o":36.24,"t":"2025-12-17T05:00:00Z","v":1780493,"vw":37.172923},{"c":37,"h":37.83,"l":36.005,"n":18957,"o":37.24,"t":"2025-12-18T05:00:00Z","v":1182569,"vw":36.885996},{"c":36.83,"h":38.4,"l":36.16,"n":23821,"o":37.35,"t":"2025-12-19T05:00:00Z","v":6239116,"vw":36.930143},{"c":37.56,"h":38,"l":36.51,"n":21144,"o":36.69,"t":"2025-12-22T05:00:00Z","v":1275032,"vw":37.555639},{"c":37.35,"h":38.225,"l":36.505,"n":16910,"o":37.04,"t":"2025-12-23T05:00:00Z","v":1277810,"vw":37.272934},{"c":37.43,"h":37.66,"l":36.5,"n":10419,"o":36.65,"t":"2025-12-24T05:00:00Z","v":665231,"vw":37.220704},{"c":37.14,"h":37.75,"l":36.93,"n":15630,"o":37.32,"t":"2025-12-26T05:00:00Z","v":801740,"vw":37.221492},{"c":36.83,"h":37.6,"l":36.74,"n":16244,"o":36.97,"t":"2025-12-29T05:00:00Z","v":995001,"vw":36.953559},{"c":35.5,"h":36.9,"l":35.13,"n":19872,"o":36.9,"t":"2025-12-30T05:00:00Z","v":1197307,"vw":35.532539},{"c":36.29,"h":36.5,"l":35.01,"n":15497,"o":35.42,"t":"2025-12-31T05:00:00Z","v":1052276,"vw":36.123663},{"c":35.71,"h":36.61,"l":35.655,"n":16992,"o":36.24,"t":"2026-01-02T05:00:00Z","v":901975,"vw":35.942167},{"c":35.66,"h":35.77,"l":34.21,"n":23406,"o":35.77,"t":"2026-01-05T05:00:00Z","v":1549455,"vw":35.159689},{"c":35.71,"h":36.09,"l":35.145,"n":16669,"o":35.53,"t":"2026-01-06T05:00:00Z","v":1085999,"vw":35.615707},{"c":35.35,"h":37.7,"l":34.42,"n":23741,"o":35.93,"t":"2026-01-07T05:00:00Z","v":1465725,"vw":35.792945},{"c":33.13,"h":35.28,"l":32.61,"n":21544,"o":34.85,"t":"2026-01-08T05:00:00Z","v":1558636,"vw":33.227745},{"c":33.37,"h":33.92,"l":32.71,"n":17926,"o":33.27,"t":"2026-01-09T05:00:00Z","v":1361195,"vw":33.216118},{"c":32.98,"h":33.52,"l":31.83,"n":20575,"o":32.93,"t":"2026-01-12T05:00:00Z","v":1586773,"vw":32.863791},{"c":32.94,"h":33.06,"l":31.67,"n":17275,"o":32.75,"t":"2026-01-13T05:00:00Z","v":2028056,"vw":32.397785},{"c":33.415,"h":33.64,"l":31.99,"n":18166,"o":32.21,"t":"2026-01-14T05:00:00Z","v":1394551,"vw":33.137483},{"c":31.38,"h":33.41,"l":31.3,"n":17396,"o":33,"t":"2026-01-15T05:00:00Z","v":1037421,"vw":32.205363},{"c":32.74,"h":32.97,"l":31.08,"n":17350,"o":31.38,"t":"2026-01-16T05:00:00Z","v":1379614,"vw":32.411501},{"c":31.93,"h":32.93,"l":31.59,"n":15421,"o":32.1,"t":"2026-01-20T05:00:00Z","v":1174736,"vw":32.010474},{"c":31.31,"h":31.855,"l":30.96,"n":15798,"o":31.43,"t":"2026-01-21T05:00:00Z","v":940768,"vw":31.461977},{"c":34.28,"h":34.65,"l":31.23,"n":22906,"o":31.29,"t":"2026-01-22T05:00:00Z","v":1445011,"vw":33.75918},{"c":32.78,"h":34.22,"l":32.2601,"n":16486,"o":33.84,"t":"2026-01-23T05:00:00Z","v":1164058,"vw":32.84604},{"c":33.04,"h":33.26,"l":32.05,"n":15226,"o":32.78,"t":"2026-01-26T05:00:00Z","v":682945,"vw":32.917882},{"c":32.84,"h":33.63,"l":32.25,"n":13356,"o":33,"t":"2026-01-27T05:00:00Z","v":669359,"vw":32.719031},{"c":32.34,"h":32.99,"l":31.81,"n":13602,"o":32.71,"t":"2026-01-28T05:00:00Z","v":689828,"vw":32.247283},{"c":32.09,"h":32.555,"l":31.575,"n":10464,"o":32.21,"t":"2026-01-29T05:00:00Z","v":525503,"vw":32.020859},{"c":30.89,"h":32.34,"l":30.785,"n":15505,"o":31.83,"t":"2026-01-30T05:00:00Z","v":894227,"vw":31.127526},{"c":30.87,"h":31.4,"l":30.37,"n":13867,"o":30.89,"t":"2026-02-02T05:00:00Z","v":785400,"vw":30.905521},{"c":31.56,"h":31.7,"l":30.34,"n":17382,"o":30.89,"t":"2026-02-03T05:00:00Z","v":1831725,"vw":31.139221},{"c":30.62,"h":31.83,"l":30.33,"n":18298,"o":31.78,"t":"2026-02-04T05:00:00Z","v":1084332,"vw":30.87269},{"c":28.21,"h":31.415,"l":28.17,"n":19777,"o":30.78,"t":"2026-02-05T05:00:00Z","v":1178296,"vw":29.020572},{"c":29.77,"h":30.19,"l":28.42,"n":19541,"o":28.98,"t":"2026-02-06T05:00:00Z","v":1580764,"vw":29.528605},{"c":31.74,"h":31.84,"l":30.21,"n":18701,"o":30.21,"t":"2026-02-09T05:00:00Z","v":1309282,"vw":31.417918},{"c":31.07,"h":32.21,"l":30.9,"n":14274,"o":31.86,"t":"2026-02-10T05:00:00Z","v":1103537,"vw":31.203721},{"c":29.78,"h":31.12,"l":28.79,"n":19295,"o":31.04,"t":"2026-02-11T05:00:00Z","v":1792582,"vw":29.421291},{"c":27.86,"h":29.69,"l":27.8,"n":20419,"o":29.42,"t":"2026-02-12T05:00:00Z","v":1316007,"vw":28.434721},{"c":27.6,"h":28.65,"l":27.33,"n":18268,"o":27.33,"t":"2026-02-13T05:00:00Z","v":1069526,"vw":28.002512},{"c":27.94,"h":28.2699,"l":27.29,"n":14392,"o":27.59,"t":"2026-02-17T05:00:00Z","v":761352,"vw":27.942371},{"c":27.94,"h":28.635,"l":27.61,"n":12002,"o":27.85,"t":"2026-02-18T05:00:00Z","v":679778,"vw":27.9775},{"c":28.06,"h":28.2,"l":26.85,"n":22706,"o":27.75,"t":"2026-02-19T05:00:00Z","v":1712535,"vw":27.894836},{"c":27.88,"h":28.29,"l":27.315,"n":13552,"o":27.84,"t":"2026-02-20T05:00:00Z","v":777551,"vw":27.810339},{"c":28.93,"h":29.53,"l":27.83,"n":17367,"o":27.83,"t":"2026-02-23T05:00:00Z","v":1029288,"vw":28.945124},{"c":29.96,"h":30.05,"l":27.7613,"n":14890,"o":28.61,"t":"2026-02-24T05:00:00Z","v":783520,"vw":29.453563},{"c":29.23,"h":29.97,"l":28.535,"n":15988,"o":29.96,"t":"2026-02-25T05:00:00Z","v":820319,"vw":29.116407},{"c":29.03,"h":29.15,"l":28.11,"n":18133,"o":29.11,"t":"2026-02-26T05:00:00Z","v":1188927,"vw":28.77665},{"c":29.26,"h":29.35,"l":28.27,"n":9665,"o":28.45,"t":"2026-02-27T05:00:00Z","v":709068,"vw":29.083786},{"c":29.32,"h":29.605,"l":27.55,"n":16373,"o":29.08,"t":"2026-03-02T05:00:00Z","v":938937,"vw":29.043791},{"c":28.51,"h":28.87,"l":27.39,"n":16525,"o":28.62,"t":"2026-03-03T05:00:00Z","v":715510,"vw":28.365833},{"c":28.77,"h":29.06,"l":27.2,"n":17342,"o":28.82,"t":"2026-03-04T05:00:00Z","v":1153215,"vw":28.295648},{"c":26.72,"h":28.9,"l":26.56,"n":18123,"o":28.52,"t":"2026-03-05T05:00:00Z","v":1270987,"vw":27.070836},{"c":26.59,"h":27.0701,"l":25.66,"n":16359,"o":26.22,"t":"2026-03-06T05:00:00Z","v":1343233,"vw":26.584792},{"c":27.24,"h":27.47,"l":26,"n":15451,"o":26.84,"t":"2026-03-09T04:00:00Z","v":864334,"vw":26.853194},{"c":28.43,"h":31,"l":24.37,"n":47632,"o":26.45,"t":"2026-03-10T04:00:00Z","v":3640257,"vw":28.337697},{"c":27.97,"h":28.67,"l":26.62,"n":20121,"o":28.31,"t":"2026-03-11T04:00:00Z","v":1260903,"vw":27.540884},{"c":26.99,"h":27.92,"l":26.75,"n":19659,"o":27.92,"t":"2026-03-12T04:00:00Z","v":1168667,"vw":27.110249},{"c":26.19,"h":28.65,"l":25.4527,"n":21524,"o":25.81,"t":"2026-03-13T04:00:00Z","v":1393576,"vw":26.579317},{"c":25.73,"h":26.98,"l":25.44,"n":17752,"o":26.28,"t":"2026-03-16T04:00:00Z","v":958460,"vw":25.905223},{"c":25.02,"h":25.86,"l":24.9,"n":15468,"o":25.65,"t":"2026-03-17T04:00:00Z","v":1070093,"vw":25.243877},{"c":23.9,"h":24.63,"l":23.6,"n":23457,"o":24.53,"t":"2026-03-18T04:00:00Z","v":2384168,"vw":23.895852},{"c":23.28,"h":24.11,"l":23.08,"n":19727,"o":23.69,"t":"2026-03-19T04:00:00Z","v":1423220,"vw":23.448126},{"c":24.07,"h":24.42,"l":22.64,"n":22288,"o":23.12,"t":"2026-03-20T04:00:00Z","v":2894955,"vw":23.742636},{"c":23.65,"h":24.5,"l":23.21,"n":21042,"o":24.08,"t":"2026-03-23T04:00:00Z","v":1323760,"vw":23.691212},{"c":22.88,"h":23.87,"l":22.42,"n":14022,"o":23.27,"t":"2026-03-24T04:00:00Z","v":881688,"vw":22.855264},{"c":24.62,"h":24.64,"l":23.59,"n":17622,"o":23.62,"t":"2026-03-25T04:00:00Z","v":1093229,"vw":24.311292},{"c":23.61,"h":24.51,"l":23.5225,"n":12013,"o":24,"t":"2026-03-26T04:00:00Z","v":775979,"vw":23.837046},{"c":23.68,"h":24.22,"l":23.3,"n":17824,"o":23.42,"t":"2026-03-27T04:00:00Z","v":1443821,"vw":23.677263},{"c":23.51,"h":24.555,"l":23.4,"n":18469,"o":23.79,"t":"2026-03-30T04:00:00Z","v":998035,"vw":23.928242},{"c":27.09,"h":27.56,"l":24.07,"n":42114,"o":24.07,"t":"2026-03-31T04:00:00Z","v":2509562,"vw":26.840996},{"c":26.41,"h":29.095,"l":26.27,"n":19473,"o":28.01,"t":"2026-04-01T04:00:00Z","v":1069912,"vw":27.016977},{"c":26.97,"h":27.03,"l":25.49,"n":18307,"o":25.49,"t":"2026-04-02T04:00:00Z","v":1645229,"vw":26.684643},{"c":28.23,"h":28.66,"l":26.71,"n":27109,"o":26.73,"t":"2026-04-06T04:00:00Z","v":1557302,"vw":28.017683},{"c":28.31,"h":28.95,"l":26.73,"n":21341,"o":27.71,"t":"2026-04-07T04:00:00Z","v":2060597,"vw":28.191975},{"c":27.76,"h":29.78,"l":27.49,"n":14416,"o":28.91,"t":"2026-04-08T04:00:00Z","v":837329,"vw":28.020022},{"c":27.17,"h":28.115,"l":26.922,"n":14341,"o":27.38,"t":"2026-04-09T04:00:00Z","v":1035644,"vw":27.386572},{"c":26.62,"h":27.3,"l":26.08,"n":18250,"o":27.24,"t":"2026-04-10T04:00:00Z","v":983387,"vw":26.675695},{"c":27.16,"h":27.72,"l":26.35,"n":12581,"o":26.48,"t":"2026-04-13T04:00:00Z","v":652852,"vw":27.045095},{"c":27.32,"h":27.49,"l":26.69,"n":9247,"o":27.16,"t":"2026-04-14T04:00:00Z","v":645240,"vw":27.245335},{"c":30.42,"h":31.11,"l":27,"n":34546,"o":27.66,"t":"2026-04-15T04:00:00Z","v":3181756,"vw":29.47939},{"c":30.56,"h":31.48,"l":30.1,"n":17604,"o":30.35,"t":"2026-04-16T04:00:00Z","v":1379980,"vw":30.495278},{"c":30.58,"h":31.33,"l":30.045,"n":14618,"o":31.33,"t":"2026-04-17T04:00:00Z","v":1040473,"vw":30.435738},{"c":30.07,"h":30.37,"l":29.52,"n":10090,"o":30.37,"t":"2026-04-20T04:00:00Z","v":573298,"vw":30.023643},{"c":28.78,"h":30.41,"l":27.67,"n":15371,"o":30.11,"t":"2026-04-21T04:00:00Z","v":1062650,"vw":28.707331},{"c":28.93,"h":29.49,"l":28.58,"n":10902,"o":29.09,"t":"2026-04-22T04:00:00Z","v":598247,"vw":28.904034},{"c":28.49,"h":29.5,"l":27.94,"n":12376,"o":28.76,"t":"2026-04-23T04:00:00Z","v":762521,"vw":28.430598},{"c":27.51,"h":28.97,"l":27.26,"n":10693,"o":28.4,"t":"2026-04-24T04:00:00Z","v":603782,"vw":27.849354},{"c":26.99,"h":28.64,"l":26.62,"n":16002,"o":28.05,"t":"2026-04-27T04:00:00Z","v":836945,"vw":27.189137},{"c":25.89,"h":27.215,"l":25.61,"n":17461,"o":27.2,"t":"2026-04-28T04:00:00Z","v":1255295,"vw":25.968509},{"c":25.56,"h":26.15,"l":25.16,"n":11296,"o":25.46,"t":"2026-04-29T04:00:00Z","v":868468,"vw":25.499057},{"c":26.65,"h":26.73,"l":25.755,"n":11130,"o":25.84,"t":"2026-04-30T04:00:00Z","v":698332,"vw":26.454531},{"c":29.26,"h":29.64,"l":27.48,"n":26595,"o":27.75,"t":"2026-05-01T04:00:00Z","v":2133363,"vw":28.861747},{"c":29.65,"h":29.73,"l":28.18,"n":21468,"o":28.71,"t":"2026-05-04T04:00:00Z","v":1297471,"vw":29.256217},{"c":29.28,"h":30.86,"l":28.47,"n":14935,"o":30,"t":"2026-05-05T04:00:00Z","v":826744,"vw":29.271051},{"c":30.12,"h":30.71,"l":28.96,"n":19384,"o":29.41,"t":"2026-05-06T04:00:00Z","v":1003011,"vw":30.197155},{"c":29.35,"h":30.69,"l":27.98,"n":20331,"o":29.18,"t":"2026-05-07T04:00:00Z","v":1702017,"vw":29.082953},{"c":29.54,"h":30,"l":28.5701,"n":13898,"o":29.12,"t":"2026-05-08T04:00:00Z","v":894905,"vw":29.506284},{"c":29.73,"h":30.15,"l":29.06,"n":11345,"o":29.71,"t":"2026-05-11T04:00:00Z","v":718950,"vw":29.591073},{"c":29.26,"h":29.6,"l":28.75,"n":10130,"o":29.6,"t":"2026-05-12T04:00:00Z","v":426646,"vw":29.227242},{"c":26.86,"h":29.11,"l":26.705,"n":18670,"o":29,"t":"2026-05-13T04:00:00Z","v":1630182,"vw":27.411668},{"c":27.27,"h":27.29,"l":26.01,"n":12301,"o":26.81,"t":"2026-05-14T04:00:00Z","v":708535,"vw":26.990578},{"c":27.38,"h":27.69,"l":26.77,"n":14492,"o":27.29,"t":"2026-05-15T04:00:00Z","v":964357,"vw":27.24314},{"c":26.39,"h":27.55,"l":26.045,"n":16116,"o":27.5,"t":"2026-05-18T04:00:00Z","v":967676,"vw":26.511721},{"c":26.03,"h":26.7299,"l":25.64,"n":12196,"o":26.04,"t":"2026-05-19T04:00:00Z","v":703180,"vw":26.161658},{"c":28.43,"h":28.5,"l":26.5,"n":21466,"o":26.5,"t":"2026-05-20T04:00:00Z","v":4306143,"vw":27.404844},{"c":30.23,"h":30.38,"l":27.51,"n":15117,"o":28.12,"t":"2026-05-21T04:00:00Z","v":908056,"vw":29.640139},{"c":29.85,"h":30.56,"l":29.66,"n":12070,"o":30.47,"t":"2026-05-22T04:00:00Z","v":787036,"vw":30.056724},{"c":29.99,"h":30.74,"l":29.77,"n":17252,"o":30.22,"t":"2026-05-26T04:00:00Z","v":937694,"vw":30.201968},{"c":30.01,"h":30.42,"l":29.4,"n":13495,"o":30.32,"t":"2026-05-27T04:00:00Z","v":1164272,"vw":29.975927},{"c":31.54,"h":31.96,"l":29.56,"n":19564,"o":30.01,"t":"2026-05-28T04:00:00Z","v":1766912,"vw":31.203388},{"c":31.5,"h":32.14,"l":30.97,"n":14684,"o":31.63,"t":"2026-05-29T04:00:00Z","v":1091552,"vw":31.475174},{"c":31.11,"h":31.92,"l":30.01,"n":16384,"o":30.99,"t":"2026-06-01T04:00:00Z","v":1353260,"vw":30.985467},{"c":28.85,"h":30.7,"l":28.815,"n":13396,"o":30.7,"t":"2026-06-02T04:00:00Z","v":728575,"vw":29.345307},{"c":25.06,"h":26.78,"l":23.645,"n":67244,"o":26.48,"t":"2026-06-03T04:00:00Z","v":8178740,"vw":24.810149},{"c":25.05,"h":25.94,"l":24.95,"n":31720,"o":25.15,"t":"2026-06-04T04:00:00Z","v":2699578,"vw":25.230064},{"c":23.69,"h":25.09,"l":23.34,"n":34137,"o":24.8,"t":"2026-06-05T04:00:00Z","v":4183369,"vw":23.859652},{"c":22.5,"h":23.8,"l":22.3,"n":23639,"o":23.76,"t":"2026-06-08T04:00:00Z","v":2021862,"vw":22.761069},{"c":24.18,"h":24.4,"l":22.86,"n":29336,"o":22.9,"t":"2026-06-09T04:00:00Z","v":2550360,"vw":23.701622},{"c":23.76,"h":25.02,"l":23.72,"n":16694,"o":24.01,"t":"2026-06-10T04:00:00Z","v":1048886,"vw":24.190708},{"c":23.94,"h":24.01,"l":23.32,"n":17264,"o":23.8,"t":"2026-06-11T04:00:00Z","v":1544281,"vw":23.667648},{"c":23.62,"h":24.2,"l":23.26,"n":22645,"o":23.93,"t":"2026-06-12T04:00:00Z","v":1818345,"vw":23.586456},{"c":23.92,"h":24.155,"l":23.4,"n":19895,"o":23.98,"t":"2026-06-15T04:00:00Z","v":1758308,"vw":23.813866},{"c":23.99,"h":24.245,"l":23.29,"n":17486,"o":23.98,"t":"2026-06-16T04:00:00Z","v":1434654,"vw":23.935069},{"c":25.13,"h":25.74,"l":24.26,"n":18280,"o":24.26,"t":"2026-06-17T04:00:00Z","v":1646446,"vw":25.229341},{"c":24.63,"h":25.99,"l":24.52,"n":20724,"o":25.58,"t":"2026-06-18T04:00:00Z","v":4062234,"vw":25.099385},{"c":25.37,"h":25.615,"l":24.51,"n":21134,"o":24.94,"t":"2026-06-22T04:00:00Z","v":1650001,"vw":25.140546},{"c":25.61,"h":26.3,"l":24.55,"n":15847,"o":25.03,"t":"2026-06-23T04:00:00Z","v":1380949,"vw":25.716378},{"c":25.775,"h":26.35,"l":25.5,"n":21080,"o":25.61,"t":"2026-06-24T04:00:00Z","v":1453035,"vw":25.913179},{"c":26.34,"h":26.77,"l":25.54,"n":16540,"o":25.54,"t":"2026-06-25T04:00:00Z","v":946784,"vw":26.261576},{"c":26.68,"h":26.78,"l":25.44,"n":26801,"o":25.91,"t":"2026-06-26T04:00:00Z","v":5199215,"vw":26.506279},{"c":26.88,"h":27.12,"l":26.04,"n":22581,"o":26.62,"t":"2026-06-29T04:00:00Z","v":1606632,"vw":26.547219},{"c":26.98,"h":27.19,"l":25.56,"n":20845,"o":26.82,"t":"2026-06-30T04:00:00Z","v":2030386,"vw":26.65164},{"c":26.89,"h":27.93,"l":26.52,"n":16071,"o":26.72,"t":"2026-07-01T04:00:00Z","v":1363730,"vw":27.230055},{"c":27.69,"h":27.77,"l":26.76,"n":13627,"o":27.2,"t":"2026-07-02T04:00:00Z","v":700796,"vw":27.438811},{"c":29.12,"h":29.97,"l":27.01,"n":21253,"o":27.55,"t":"2026-07-06T04:00:00Z","v":1717335,"vw":28.727257},{"c":30.46,"h":31.11,"l":29.27,"n":19577,"o":29.71,"t":"2026-07-07T04:00:00Z","v":1234822,"vw":30.358212},{"c":30.4,"h":30.5,"l":29.61,"n":15836,"o":30.03,"t":"2026-07-08T04:00:00Z","v":995411,"vw":30.113556},{"c":28.96,"h":30.88,"l":28.595,"n":16981,"o":30.3,"t":"2026-07-09T04:00:00Z","v":1266156,"vw":29.160001},{"c":28.38,"h":28.897,"l":27.69,"n":12890,"o":28.86,"t":"2026-07-10T04:00:00Z","v":727727,"vw":28.217073},{"c":27.59,"h":28.255,"l":26.77,"n":13122,"o":27.68,"t":"2026-07-13T04:00:00Z","v":830868,"vw":27.435338},{"c":27.28,"h":27.805,"l":27.03,"n":10618,"o":27.59,"t":"2026-07-14T04:00:00Z","v":567564,"vw":27.378723},{"c":27.31,"h":27.33,"l":26.39,"n":9775,"o":27.15,"t":"2026-07-15T04:00:00Z","v":502457,"vw":27.050233},{"c":27.08,"h":27.28,"l":26.53,"n":13051,"o":27.1,"t":"2026-07-16T04:00:00Z","v":782746,"vw":26.979726},{"c":27.09,"h":27.755,"l":26.44,"n":10476,"o":26.53,"t":"2026-07-17T04:00:00Z","v":645916,"vw":27.153958},{"c":26.71,"h":27.1675,"l":26.4556,"n":9679,"o":27.06,"t":"2026-07-20T04:00:00Z","v":501023,"vw":26.784495},{"c":27.52,"h":27.69,"l":26.53,"n":9862,"o":26.58,"t":"2026-07-21T04:00:00Z","v":456651,"vw":27.390569},{"c":27.01,"h":27.51,"l":26.85,"n":8951,"o":27.32,"t":"2026-07-22T04:00:00Z","v":506878,"vw":27.06154},{"c":27,"h":27.58,"l":25.92,"n":11881,"o":26.96,"t":"2026-07-23T04:00:00Z","v":853535,"vw":26.784129},{"c":26.71,"h":27.98,"l":26.472,"n":10855,"o":27.03,"t":"2026-07-24T04:00:00Z","v":648868,"vw":26.815573},{"c":27.21,"h":28.19,"l":27.11,"n":13639,"o":27.22,"t":"2026-07-27T04:00:00Z","v":830718,"vw":27.547889},{"c":26.95,"h":27.885,"l":26.48,"n":10152,"o":27.51,"t":"2026-07-28T04:00:00Z","v":564739,"vw":26.870723},{"c":26.35,"h":27.37,"l":26.28,"n":10716,"o":27,"t":"2026-07-29T04:00:00Z","v":526748,"vw":26.612224},{"c":26.19,"h":26.35,"l":25.74,"n":10237,"o":26.09,"t":"2026-07-30T04:00:00Z","v":568071,"vw":26.127427},{"c":25.52,"h":26.965,"l":25.2,"n":11919,"o":26.26,"t":"2026-07-31T04:00:00Z","v":618148,"vw":25.511453},{"c":25.78,"h":26.0562,"l":24.945,"n":14461,"o":25.8,"t":"2026-08-03T04:00:00Z","v":1031879,"vw":25.527842},{"c":26.5,"h":26.58,"l":25.56,"n":13433,"o":26.2,"t":"2026-08-04T04:00:00Z","v":663850,"vw":26.24025},{"c":26.85,"h":27.3,"l":26.42,"n":9726,"o":26.73,"t":"2026-08-05T04:00:00Z","v":504348,"vw":26.810613},{"c":26.99,"h":27.63,"l":26.46,"n":9170,"o":26.91,"t":"2026-08-06T04:00:00Z","v":443431,"vw":27.049775},{"c":27.35,"h":27.55,"l":27.03,"n":9254,"o":27.42,"t":"2026-08-07T04:00:00Z","v":386179,"vw":27.306314},{"c":27.38,"h":28.09,"l":26.98,"n":13347,"o":27.09,"t":"2026-08-10T04:00:00Z","v":855882,"vw":27.335039},{"c":27.33,"h":27.57,"l":26.62,"n":12872,"o":27.57,"t":"2026-08-11T04:00:00Z","v":679805,"vw":27.174277},{"c":27.05,"h":27.8,"l":25.1,"n":17672,"o":25.12,"t":"2026-08-12T04:00:00Z","v":1396248,"vw":27.011163},{"c":26.09,"h":27.13,"l":25.91,"n":14308,"o":27.13,"t":"2026-08-13T04:00:00Z","v":863137,"vw":26.359205},{"c":25.64,"h":25.885,"l":25.42,"n":11727,"o":25.88,"t":"2026-08-14T04:00:00Z","v":697791,"vw":25.64597},{"c":26.05,"h":26.1,"l":25,"n":14880,"o":25.46,"t":"2026-08-17T04:00:00Z","v":802289,"vw":25.730747},{"c":26.61,"h":26.89,"l":25.75,"n":14892,"o":25.9,"t":"2026-08-18T04:00:00Z","v":1100289,"vw":26.370053},{"c":26.95,"h":27.75,"l":26.695,"n":18047,"o":27.46,"t":"2026-08-19T04:00:00Z","v":1222118,"vw":27.064047},{"c":25.75,"h":26.62,"l":25.3,"n":13786,"o":26.53,"t":"2026-08-20T04:00:00Z","v":623923,"vw":25.709106},{"c":25.65,"h":26.3999,"l":25.63,"n":13000,"o":25.97,"t":"2026-08-21T04:00:00Z","v":699859,"vw":25.84841},{"c":25.27,"h":25.86,"l":24.95,"n":10836,"o":25.68,"t":"2026-08-24T04:00:00Z","v":591226,"vw":25.384145},{"c":26.34,"h":26.665,"l":25.375,"n":12754,"o":25.47,"t":"2026-08-25T04:00:00Z","v":863982,"vw":26.212614},{"c":25.89,"h":26.3,"l":25.57,"n":12917,"o":26.3,"t":"2026-08-26T04:00:00Z","v":765855,"vw":25.823163},{"c":26.01,"h":26.24,"l":25.53,"n":8322,"o":25.86,"t":"2026-08-27T04:00:00Z","v":420179,"vw":25.965013},{"c":25.6,"h":26.105,"l":25.25,"n":10495,"o":25.81,"t":"2026-08-28T04:00:00Z","v":812561,"vw":25.577088},{"c":25.67,"h":25.95,"l":25.06,"n":10024,"o":25.42,"t":"2026-08-31T04:00:00Z","v":1078187,"vw":25.536917},{"c":25.57,"h":26.33,"l":24.98,"n":12560,"o":25.47,"t":"2026-09-01T04:00:00Z","v":728391,"vw":25.318249},{"c":29.04,"h":29.285,"l":25.7,"n":22799,"o":25.7,"t":"2026-09-02T04:00:00Z","v":2039651,"vw":28.155256},{"c":28.27,"h":29.4,"l":27.715,"n":15487,"o":29.15,"t":"2026-09-03T04:00:00Z","v":1325477,"vw":28.573592},{"c":28.21,"h":28.35,"l":27.395,"n":11105,"o":28,"t":"2026-09-04T04:00:00Z","v":642211,"vw":28.022108},{"c":31.12,"h":31.59,"l":28.03,"n":29080,"o":28.03,"t":"2026-09-08T04:00:00Z","v":2585275,"vw":30.788483},{"c":30.5,"h":31.99,"l":30.43,"n":23546,"o":30.87,"t":"2026-09-09T04:00:00Z","v":2049006,"vw":30.974798},{"c":29.3,"h":30.57,"l":29.2,"n":15897,"o":30.04,"t":"2026-09-10T04:00:00Z","v":762589,"vw":29.636153},{"c":28.2,"h":29.945,"l":28.17,"n":16964,"o":29.65,"t":"2026-09-11T04:00:00Z","v":1727356,"vw":28.586252},{"c":28.95,"h":29.61,"l":27.89,"n":16633,"o":28.14,"t":"2026-09-14T04:00:00Z","v":1190599,"vw":28.942532},{"c":28.91,"h":28.985,"l":27.55,"n":20413,"o":28.58,"t":"2026-09-15T04:00:00Z","v":1781090,"vw":28.342211},{"c":27.54,"h":29.085,"l":27.33,"n":19604,"o":28.98,"t":"2026-09-16T04:00:00Z","v":1410988,"vw":27.681484},{"c":27.98,"h":29.52,"l":27.93,"n":18988,"o":27.95,"t":"2026-09-17T04:00:00Z","v":1137811,"vw":28.470983},{"c":28.02,"h":28.13,"l":27.38,"n":18145,"o":27.77,"t":"2026-09-18T04:00:00Z","v":3782237,"vw":27.972519},{"c":28.31,"h":28.44,"l":27.9,"n":12969,"o":28.19,"t":"2026-09-21T04:00:00Z","v":701013,"vw":28.202775},{"c":29.4,"h":29.55,"l":28.37,"n":13822,"o":28.63,"t":"2026-09-22T04:00:00Z","v":848475,"vw":29.202762},{"c":26.89,"h":29.83,"l":26.62,"n":22904,"o":29.36,"t":"2026-09-23T04:00:00Z","v":1476485,"vw":27.402978},{"c":26.59,"h":27.07,"l":25.83,"n":15477,"o":26.77,"t":"2026-09-24T04:00:00Z","v":890827,"vw":26.460151},{"c":25.86,"h":26.7,"l":25.21,"n":18914,"o":26.55,"t":"2026-09-25T04:00:00Z","v":1188954,"vw":25.71845},{"c":25.63,"h":25.95,"l":24.92,"n":19521,"o":25.46,"t":"2026-09-28T04:00:00Z","v":1697550,"vw":25.456083},{"c":24.48,"h":25.78,"l":24.43,"n":21567,"o":25.39,"t":"2026-09-29T04:00:00Z","v":1719547,"vw":24.824214},{"c":25.13,"h":25.8899,"l":24.44,"n":21852,"o":24.48,"t":"2026-09-30T04:00:00Z","v":2051899,"vw":25.150834},{"c":23.72,"h":25.34,"l":23.58,"n":21343,"o":25.13,"t":"2026-10-01T04:00:00Z","v":1654646,"vw":24.085},{"c":23.63,"h":24.34,"l":23.55,"n":13832,"o":24.01,"t":"2026-10-02T04:00:00Z","v":928320,"vw":23.760173},{"c":23.3,"h":23.9999,"l":22.97,"n":17714,"o":23.98,"t":"2026-10-05T04:00:00Z","v":1079169,"vw":23.360999},{"c":21.95,"h":23.54,"l":21.88,"n":16971,"o":23.54,"t":"2026-10-06T04:00:00Z","v":1216025,"vw":22.263121},{"c":22.09,"h":22.44,"l":21.485,"n":16283,"o":21.78,"t":"2026-10-07T04:00:00Z","v":989086,"vw":22.167608},{"c":22.38,"h":22.39,"l":21.46,"n":22111,"o":22.245,"t":"2026-10-08T04:00:00Z","v":2245303,"vw":22.099141},{"c":23.37,"h":23.68,"l":22.365,"n":12069,"o":22.49,"t":"2026-10-09T04:00:00Z","v":895348,"vw":23.046745},{"c":22.23,"h":23.1,"l":22.165,"n":15513,"o":22.9,"t":"2026-10-12T04:00:00Z","v":1003436,"vw":22.356468},{"c":21,"h":22.815,"l":20.41,"n":27091,"o":22.04,"t":"2026-10-13T04:00:00Z","v":3346482,"vw":21.178406},{"c":20.76,"h":22.2337,"l":20.61,"n":15973,"o":20.74,"t":"2026-10-14T04:00:00Z","v":1159543,"vw":20.877603},{"c":21.64,"h":21.83,"l":20.825,"n":16698,"o":21.04,"t":"2026-10-15T04:00:00Z","v":1093962,"vw":21.522284},{"c":20.3,"h":21.6,"l":20.12,"n":14327,"o":21.6,"t":"2026-10-16T04:00:00Z","v":1181262,"vw":20.473517},{"c":20.92,"h":21.11,"l":20.27,"n":11506,"o":20.57,"t":"2026-10-19T04:00:00Z","v":1119663,"vw":20.805475},{"c":21.58,"h":21.76,"l":20.58,"n":15368,"o":20.87,"t":"2026-10-20T04:00:00Z","v":1000913,"vw":21.503975},{"c":21.1,"h":22.24,"l":21.1,"n":14455,"o":21.9,"t":"2026-10-21T04:00:00Z","v":808574,"vw":21.31706},{"c":21.47,"h":21.6,"l":20.7,"n":12139,"o":21,"t":"2026-10-22T04:00:00Z","v":824751,"vw":21.248924}],"volatilityBars":[{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-09-22T08:00:00Z","v":100,"vw":28.55},{"c":28.41,"h":28.41,"l":28.16,"n":76,"o":28.25,"t":"2026-09-22T11:00:00Z","v":1558,"vw":28.273333},{"c":28.33,"h":28.33,"l":28.33,"n":4,"o":28.33,"t":"2026-09-22T12:30:00Z","v":103,"vw":28.33},{"c":28.68,"h":28.68,"l":28.37,"n":87,"o":28.63,"t":"2026-09-22T13:30:00Z","v":7006,"vw":28.607401},{"c":28.815,"h":28.91,"l":28.7,"n":199,"o":28.7,"t":"2026-09-22T13:45:00Z","v":12448,"vw":28.819702},{"c":28.62,"h":28.875,"l":28.575,"n":574,"o":28.73,"t":"2026-09-22T14:00:00Z","v":38136,"vw":28.780025},{"c":28.7,"h":28.7,"l":28.55,"n":417,"o":28.625,"t":"2026-09-22T14:15:00Z","v":24647,"vw":28.654476},{"c":28.875,"h":28.935,"l":28.7,"n":1091,"o":28.7,"t":"2026-09-22T14:30:00Z","v":110642,"vw":28.820474},{"c":29.14,"h":29.22,"l":28.85,"n":378,"o":28.85,"t":"2026-09-22T14:45:00Z","v":12412,"vw":29.101699},{"c":29.235,"h":29.255,"l":29.13,"n":398,"o":29.13,"t":"2026-09-22T15:00:00Z","v":15888,"vw":29.198187},{"c":29.25,"h":29.26,"l":29.03,"n":433,"o":29.25,"t":"2026-09-22T15:15:00Z","v":22183,"vw":29.135778},{"c":29.18,"h":29.25,"l":29.125,"n":249,"o":29.25,"t":"2026-09-22T15:30:00Z","v":7390,"vw":29.186477},{"c":29.14,"h":29.255,"l":29.11,"n":251,"o":29.165,"t":"2026-09-22T15:45:00Z","v":9361,"vw":29.185545},{"c":29.185,"h":29.205,"l":29.12,"n":291,"o":29.1334,"t":"2026-09-22T16:00:00Z","v":13035,"vw":29.16659},{"c":29.15,"h":29.29,"l":29.125,"n":361,"o":29.2,"t":"2026-09-22T16:15:00Z","v":15745,"vw":29.204933},{"c":29.2125,"h":29.25,"l":29.14,"n":269,"o":29.165,"t":"2026-09-22T16:30:00Z","v":12535,"vw":29.205609},{"c":29.3,"h":29.3,"l":29.18,"n":370,"o":29.19,"t":"2026-09-22T16:45:00Z","v":15619,"vw":29.234325},{"c":29.24,"h":29.32,"l":29.24,"n":339,"o":29.3,"t":"2026-09-22T17:00:00Z","v":16191,"vw":29.270447},{"c":29.07,"h":29.26,"l":29.07,"n":299,"o":29.26,"t":"2026-09-22T17:15:00Z","v":8289,"vw":29.134814},{"c":29.14,"h":29.14,"l":29.05,"n":352,"o":29.085,"t":"2026-09-22T17:30:00Z","v":21857,"vw":29.090917},{"c":29.36,"h":29.36,"l":29.11,"n":560,"o":29.14,"t":"2026-09-22T17:45:00Z","v":22076,"vw":29.237222},{"c":29.39,"h":29.41,"l":29.3161,"n":312,"o":29.355,"t":"2026-09-22T18:00:00Z","v":9189,"vw":29.362283},{"c":29.36,"h":29.495,"l":29.3487,"n":585,"o":29.38,"t":"2026-09-22T18:15:00Z","v":17893,"vw":29.399027},{"c":29.355,"h":29.37,"l":29.31,"n":405,"o":29.36,"t":"2026-09-22T18:30:00Z","v":16692,"vw":29.345107},{"c":29.42,"h":29.42,"l":29.33,"n":535,"o":29.34,"t":"2026-09-22T18:45:00Z","v":19192,"vw":29.379017},{"c":29.43,"h":29.48,"l":29.4,"n":488,"o":29.42,"t":"2026-09-22T19:00:00Z","v":18776,"vw":29.432207},{"c":29.39,"h":29.42,"l":29.35,"n":521,"o":29.42,"t":"2026-09-22T19:15:00Z","v":16652,"vw":29.379078},{"c":29.5,"h":29.5,"l":29.36,"n":752,"o":29.39,"t":"2026-09-22T19:30:00Z","v":31987,"vw":29.435184},{"c":29.4,"h":29.55,"l":29.36,"n":2441,"o":29.5,"t":"2026-09-22T19:45:00Z","v":146130,"vw":29.448683},{"c":29.4,"h":29.4,"l":29.4,"n":16,"o":29.4,"t":"2026-09-22T20:00:00Z","v":163293,"vw":29.4},{"c":29.3,"h":29.3,"l":29.29,"n":2,"o":29.29,"t":"2026-09-22T20:30:00Z","v":500,"vw":29.298},{"c":29.63,"h":29.63,"l":29.075,"n":437,"o":29.36,"t":"2026-09-23T13:30:00Z","v":28478,"vw":29.438521},{"c":29.42,"h":29.83,"l":29.4,"n":651,"o":29.71,"t":"2026-09-23T13:45:00Z","v":29490,"vw":29.619217},{"c":29.175,"h":29.38,"l":29.02,"n":790,"o":29.375,"t":"2026-09-23T14:00:00Z","v":71165,"vw":29.144277},{"c":29.13,"h":29.345,"l":29.11,"n":399,"o":29.24,"t":"2026-09-23T14:15:00Z","v":13783,"vw":29.243081},{"c":28.705,"h":29.17,"l":28.625,"n":633,"o":29.13,"t":"2026-09-23T14:30:00Z","v":40237,"vw":28.83464},{"c":28.48,"h":28.72,"l":28.47,"n":694,"o":28.66,"t":"2026-09-23T14:45:00Z","v":38178,"vw":28.564282},{"c":28.26,"h":28.52,"l":28.26,"n":525,"o":28.52,"t":"2026-09-23T15:00:00Z","v":23501,"vw":28.372138},{"c":28.06,"h":28.36,"l":28.02,"n":796,"o":28.25,"t":"2026-09-23T15:15:00Z","v":50272,"vw":28.219676},{"c":27.66,"h":28.05,"l":27.62,"n":613,"o":28.05,"t":"2026-09-23T15:30:00Z","v":89610,"vw":27.767104},{"c":27.49,"h":27.67,"l":27.335,"n":604,"o":27.655,"t":"2026-09-23T15:45:00Z","v":46125,"vw":27.464615},{"c":27.41,"h":27.54,"l":27.305,"n":648,"o":27.48,"t":"2026-09-23T16:00:00Z","v":38150,"vw":27.412283},{"c":27.105,"h":27.5,"l":26.94,"n":997,"o":27.43,"t":"2026-09-23T16:15:00Z","v":79459,"vw":27.120362},{"c":26.9,"h":27.2494,"l":26.9,"n":641,"o":27.12,"t":"2026-09-23T16:30:00Z","v":33797,"vw":27.083975},{"c":26.71,"h":26.93,"l":26.695,"n":821,"o":26.9,"t":"2026-09-23T16:45:00Z","v":42829,"vw":26.843621},{"c":26.74,"h":27,"l":26.62,"n":1377,"o":26.72,"t":"2026-09-23T17:00:00Z","v":84770,"vw":26.821909},{"c":26.725,"h":26.85,"l":26.72,"n":538,"o":26.77,"t":"2026-09-23T17:15:00Z","v":25392,"vw":26.773271},{"c":26.77,"h":26.9,"l":26.68,"n":740,"o":26.725,"t":"2026-09-23T17:30:00Z","v":29783,"vw":26.795646},{"c":27.01,"h":27.08,"l":26.76,"n":618,"o":26.78,"t":"2026-09-23T17:45:00Z","v":34058,"vw":26.926194},{"c":26.98,"h":27.065,"l":26.93,"n":918,"o":27.04,"t":"2026-09-23T18:00:00Z","v":58448,"vw":26.997244},{"c":26.845,"h":27.02,"l":26.845,"n":649,"o":26.95,"t":"2026-09-23T18:15:00Z","v":25596,"vw":26.922921},{"c":26.87,"h":26.96,"l":26.815,"n":795,"o":26.86,"t":"2026-09-23T18:30:00Z","v":32170,"vw":26.880994},{"c":26.8,"h":26.94,"l":26.75,"n":849,"o":26.88,"t":"2026-09-23T18:45:00Z","v":42532,"vw":26.845672},{"c":26.9,"h":26.9,"l":26.74,"n":927,"o":26.8,"t":"2026-09-23T19:00:00Z","v":42430,"vw":26.813031},{"c":26.94,"h":27.05,"l":26.77,"n":1069,"o":26.89,"t":"2026-09-23T19:15:00Z","v":64022,"vw":26.900635},{"c":27.03,"h":27.15,"l":26.93,"n":1350,"o":26.94,"t":"2026-09-23T19:30:00Z","v":66612,"vw":27.031492},{"c":26.905,"h":27.1,"l":26.79,"n":3222,"o":27.04,"t":"2026-09-23T19:45:00Z","v":183922,"vw":26.912347},{"c":27.28,"h":27.28,"l":26.89,"n":34,"o":26.89,"t":"2026-09-23T20:00:00Z","v":153428,"vw":26.891188},{"c":27.03,"h":27.05,"l":27.03,"n":3,"o":27.05,"t":"2026-09-23T20:15:00Z","v":500,"vw":27.0414},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-09-23T20:45:00Z","v":100,"vw":27.01},{"c":27,"h":27.01,"l":27,"n":3,"o":27.01,"t":"2026-09-23T22:00:00Z","v":1110,"vw":27.00091},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-09-23T23:00:00Z","v":100,"vw":27.41},{"c":26.695,"h":27.01,"l":26.66,"n":354,"o":26.77,"t":"2026-09-24T13:30:00Z","v":18636,"vw":26.775768},{"c":26.1,"h":26.7,"l":26.1,"n":580,"o":26.66,"t":"2026-09-24T13:45:00Z","v":23446,"vw":26.374562},{"c":26.36,"h":26.39,"l":25.94,"n":480,"o":26.08,"t":"2026-09-24T14:00:00Z","v":25932,"vw":26.174915},{"c":26.27,"h":26.45,"l":26.27,"n":346,"o":26.36,"t":"2026-09-24T14:15:00Z","v":10724,"vw":26.347418},{"c":26.365,"h":26.41,"l":26.2,"n":209,"o":26.31,"t":"2026-09-24T14:30:00Z","v":7675,"vw":26.271797},{"c":26.29,"h":26.38,"l":26.065,"n":502,"o":26.38,"t":"2026-09-24T14:45:00Z","v":21243,"vw":26.206487},{"c":26.19,"h":26.295,"l":26.13,"n":427,"o":26.295,"t":"2026-09-24T15:00:00Z","v":22893,"vw":26.208553},{"c":26.12,"h":26.24,"l":26.05,"n":613,"o":26.16,"t":"2026-09-24T15:15:00Z","v":36978,"vw":26.155772},{"c":26.02,"h":26.17,"l":25.83,"n":546,"o":26.17,"t":"2026-09-24T15:30:00Z","v":27379,"vw":25.970485},{"c":26.05,"h":26.09,"l":25.87,"n":580,"o":26.01,"t":"2026-09-24T15:45:00Z","v":47652,"vw":25.997093},{"c":26.05,"h":26.08,"l":25.96,"n":486,"o":26.03,"t":"2026-09-24T16:00:00Z","v":24715,"vw":26.030318},{"c":26.415,"h":26.445,"l":26.05,"n":563,"o":26.05,"t":"2026-09-24T16:15:00Z","v":20540,"vw":26.347551},{"c":26.44,"h":26.59,"l":26.29,"n":440,"o":26.32,"t":"2026-09-24T16:30:00Z","v":20922,"vw":26.48279},{"c":26.26,"h":26.45,"l":26.25,"n":376,"o":26.45,"t":"2026-09-24T16:45:00Z","v":12628,"vw":26.354424},{"c":26.485,"h":26.51,"l":26.27,"n":445,"o":26.28,"t":"2026-09-24T17:00:00Z","v":14250,"vw":26.377852},{"c":26.32,"h":26.475,"l":26.29,"n":201,"o":26.475,"t":"2026-09-24T17:15:00Z","v":4741,"vw":26.366142},{"c":26.47,"h":26.495,"l":26.285,"n":449,"o":26.36,"t":"2026-09-24T17:30:00Z","v":16795,"vw":26.408482},{"c":26.53,"h":26.56,"l":26.44,"n":595,"o":26.45,"t":"2026-09-24T17:45:00Z","v":20935,"vw":26.503007},{"c":26.68,"h":26.69,"l":26.47,"n":523,"o":26.55,"t":"2026-09-24T18:00:00Z","v":24577,"vw":26.568941},{"c":26.85,"h":26.86,"l":26.64,"n":557,"o":26.685,"t":"2026-09-24T18:15:00Z","v":38535,"vw":26.74303},{"c":26.94,"h":27.07,"l":26.835,"n":533,"o":26.835,"t":"2026-09-24T18:30:00Z","v":16435,"vw":26.93629},{"c":26.82,"h":26.98,"l":26.82,"n":368,"o":26.915,"t":"2026-09-24T18:45:00Z","v":11082,"vw":26.894223},{"c":26.64,"h":26.83,"l":26.64,"n":505,"o":26.83,"t":"2026-09-24T19:00:00Z","v":13668,"vw":26.731089},{"c":26.675,"h":26.72,"l":26.62,"n":588,"o":26.63,"t":"2026-09-24T19:15:00Z","v":20108,"vw":26.67207},{"c":26.73,"h":26.77,"l":26.61,"n":817,"o":26.675,"t":"2026-09-24T19:30:00Z","v":42896,"vw":26.69571},{"c":26.605,"h":26.77,"l":26.47,"n":2369,"o":26.72,"t":"2026-09-24T19:45:00Z","v":156251,"vw":26.583236},{"c":26.59,"h":26.62,"l":26.59,"n":22,"o":26.61,"t":"2026-09-24T20:00:00Z","v":177054,"vw":26.590029},{"c":26.65,"h":26.65,"l":26.65,"n":26,"o":26.65,"t":"2026-09-25T13:00:00Z","v":458,"vw":26.65},{"c":26.16,"h":26.74,"l":26.12,"n":132,"o":26.74,"t":"2026-09-25T13:30:00Z","v":16988,"vw":26.517744},{"c":26.08,"h":26.19,"l":25.975,"n":313,"o":26.15,"t":"2026-09-25T13:45:00Z","v":11581,"vw":26.08455},{"c":25.855,"h":26.05,"l":25.84,"n":686,"o":26.05,"t":"2026-09-25T14:00:00Z","v":26079,"vw":25.925645},{"c":25.46,"h":25.835,"l":25.46,"n":1110,"o":25.82,"t":"2026-09-25T14:15:00Z","v":99005,"vw":25.694771},{"c":25.38,"h":25.53,"l":25.36,"n":1360,"o":25.47,"t":"2026-09-25T14:30:00Z","v":86888,"vw":25.463207},{"c":25.375,"h":25.54,"l":25.35,"n":968,"o":25.39,"t":"2026-09-25T14:45:00Z","v":61343,"vw":25.411466},{"c":25.54,"h":25.67,"l":25.36,"n":803,"o":25.375,"t":"2026-09-25T15:00:00Z","v":37525,"vw":25.502607},{"c":25.455,"h":25.55,"l":25.43,"n":506,"o":25.55,"t":"2026-09-25T15:15:00Z","v":14325,"vw":25.493831},{"c":25.31,"h":25.5,"l":25.28,"n":906,"o":25.47,"t":"2026-09-25T15:30:00Z","v":41160,"vw":25.363101},{"c":25.42,"h":25.42,"l":25.21,"n":822,"o":25.315,"t":"2026-09-25T15:45:00Z","v":26498,"vw":25.322171},{"c":25.89,"h":25.89,"l":25.38,"n":774,"o":25.39,"t":"2026-09-25T16:00:00Z","v":38615,"vw":25.69664},{"c":25.69,"h":25.84,"l":25.65,"n":514,"o":25.82,"t":"2026-09-25T16:15:00Z","v":35704,"vw":25.70893},{"c":25.51,"h":25.75,"l":25.51,"n":540,"o":25.69,"t":"2026-09-25T16:30:00Z","v":47174,"vw":25.701118},{"c":25.465,"h":25.51,"l":25.375,"n":478,"o":25.45,"t":"2026-09-25T16:45:00Z","v":22749,"vw":25.434649},{"c":25.47,"h":25.52,"l":25.38,"n":526,"o":25.465,"t":"2026-09-25T17:00:00Z","v":20102,"vw":25.45414},{"c":25.45,"h":25.475,"l":25.41,"n":331,"o":25.475,"t":"2026-09-25T17:15:00Z","v":12739,"vw":25.445291},{"c":25.72,"h":25.72,"l":25.47,"n":437,"o":25.47,"t":"2026-09-25T17:30:00Z","v":15888,"vw":25.578394},{"c":25.75,"h":25.8,"l":25.69,"n":341,"o":25.73,"t":"2026-09-25T17:45:00Z","v":9087,"vw":25.74033},{"c":25.68,"h":25.735,"l":25.67,"n":323,"o":25.735,"t":"2026-09-25T18:00:00Z","v":10692,"vw":25.708958},{"c":25.65,"h":25.74,"l":25.65,"n":446,"o":25.71,"t":"2026-09-25T18:15:00Z","v":37772,"vw":25.685626},{"c":25.75,"h":25.7712,"l":25.65,"n":336,"o":25.66,"t":"2026-09-25T18:30:00Z","v":11990,"vw":25.723879},{"c":25.78,"h":25.815,"l":25.73,"n":484,"o":25.76,"t":"2026-09-25T18:45:00Z","v":18122,"vw":25.760885},{"c":25.84,"h":25.9,"l":25.8,"n":577,"o":25.8,"t":"2026-09-25T19:00:00Z","v":23128,"vw":25.848135},{"c":25.79,"h":25.87,"l":25.76,"n":442,"o":25.85,"t":"2026-09-25T19:15:00Z","v":21775,"vw":25.813533},{"c":25.93,"h":25.95,"l":25.79,"n":888,"o":25.79,"t":"2026-09-25T19:30:00Z","v":48938,"vw":25.890611},{"c":25.87,"h":26.04,"l":25.78,"n":3081,"o":25.94,"t":"2026-09-25T19:45:00Z","v":207234,"vw":25.909852},{"c":25.86,"h":25.86,"l":25.86,"n":23,"o":25.86,"t":"2026-09-25T20:00:00Z","v":164708,"vw":25.86},{"c":25.85,"h":25.85,"l":25.85,"n":7,"o":25.85,"t":"2026-09-28T08:00:00Z","v":119,"vw":25.85},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-09-28T12:30:00Z","v":100,"vw":25.65},{"c":25.35,"h":26.59,"l":25.35,"n":89,"o":25.95,"t":"2026-09-28T13:15:00Z","v":1446,"vw":25.799651},{"c":25.43,"h":25.95,"l":25.365,"n":467,"o":25.46,"t":"2026-09-28T13:30:00Z","v":135901,"vw":25.488544},{"c":25.16,"h":25.52,"l":25.07,"n":664,"o":25.505,"t":"2026-09-28T13:45:00Z","v":41794,"vw":25.220993},{"c":25.19,"h":25.28,"l":25.13,"n":581,"o":25.165,"t":"2026-09-28T14:00:00Z","v":41104,"vw":25.226205},{"c":25.19,"h":25.32,"l":25.11,"n":552,"o":25.12,"t":"2026-09-28T14:15:00Z","v":41410,"vw":25.236312},{"c":25.04,"h":25.23,"l":25,"n":549,"o":25.19,"t":"2026-09-28T14:30:00Z","v":34050,"vw":25.055463},{"c":25,"h":25.14,"l":24.995,"n":718,"o":25.06,"t":"2026-09-28T14:45:00Z","v":52648,"vw":25.064097},{"c":24.985,"h":25.065,"l":24.925,"n":639,"o":25.02,"t":"2026-09-28T15:00:00Z","v":39718,"vw":24.98412},{"c":25.065,"h":25.08,"l":24.92,"n":878,"o":25,"t":"2026-09-28T15:15:00Z","v":76473,"vw":24.99948},{"c":24.985,"h":25.15,"l":24.965,"n":565,"o":25.04,"t":"2026-09-28T15:30:00Z","v":49234,"vw":25.063735},{"c":25.13,"h":25.19,"l":24.945,"n":615,"o":24.985,"t":"2026-09-28T15:45:00Z","v":67777,"vw":25.072758},{"c":25.09,"h":25.17,"l":25.07,"n":516,"o":25.12,"t":"2026-09-28T16:00:00Z","v":31821,"vw":25.121964},{"c":25.33,"h":25.39,"l":25.07,"n":1008,"o":25.07,"t":"2026-09-28T16:15:00Z","v":80771,"vw":25.188772},{"c":25.31,"h":25.48,"l":25.31,"n":526,"o":25.355,"t":"2026-09-28T16:30:00Z","v":23546,"vw":25.420807},{"c":25.37,"h":25.42,"l":25.235,"n":610,"o":25.32,"t":"2026-09-28T16:45:00Z","v":29367,"vw":25.334052},{"c":25.44,"h":25.52,"l":25.24,"n":675,"o":25.36,"t":"2026-09-28T17:00:00Z","v":29826,"vw":25.339581},{"c":25.39,"h":25.425,"l":25.265,"n":445,"o":25.425,"t":"2026-09-28T17:15:00Z","v":18553,"vw":25.355476},{"c":25.54,"h":25.54,"l":25.32,"n":729,"o":25.39,"t":"2026-09-28T17:30:00Z","v":35043,"vw":25.397452},{"c":25.58,"h":25.65,"l":25.45,"n":643,"o":25.54,"t":"2026-09-28T17:45:00Z","v":29875,"vw":25.51866},{"c":25.65,"h":25.65,"l":25.52,"n":609,"o":25.55,"t":"2026-09-28T18:00:00Z","v":36319,"vw":25.573693},{"c":25.59,"h":25.66,"l":25.56,"n":628,"o":25.65,"t":"2026-09-28T18:15:00Z","v":35186,"vw":25.6098},{"c":25.7,"h":25.745,"l":25.57,"n":637,"o":25.6,"t":"2026-09-28T18:30:00Z","v":43534,"vw":25.651696},{"c":25.82,"h":25.88,"l":25.65,"n":979,"o":25.705,"t":"2026-09-28T18:45:00Z","v":58700,"vw":25.793766},{"c":25.77,"h":25.86,"l":25.74,"n":651,"o":25.8,"t":"2026-09-28T19:00:00Z","v":40596,"vw":25.80674},{"c":25.825,"h":25.835,"l":25.7,"n":752,"o":25.775,"t":"2026-09-28T19:15:00Z","v":65218,"vw":25.746599},{"c":25.9,"h":25.935,"l":25.79,"n":1082,"o":25.825,"t":"2026-09-28T19:30:00Z","v":66400,"vw":25.87095},{"c":25.63,"h":25.945,"l":25.62,"n":2312,"o":25.9,"t":"2026-09-28T19:45:00Z","v":151597,"vw":25.738222},{"c":25.63,"h":25.63,"l":25.63,"n":19,"o":25.63,"t":"2026-09-28T20:00:00Z","v":321070,"vw":25.63},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-09-28T22:45:00Z","v":131,"vw":25.64},{"c":25.64,"h":25.64,"l":25.63,"n":3,"o":25.63,"t":"2026-09-28T23:15:00Z","v":1500,"vw":25.632},{"c":25.8,"h":26.1,"l":25.59,"n":29,"o":25.59,"t":"2026-09-29T08:00:00Z","v":3016,"vw":25.82013},{"c":25.7,"h":25.81,"l":25.7,"n":26,"o":25.81,"t":"2026-09-29T08:15:00Z","v":968,"vw":25.7528},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-09-29T08:30:00Z","v":101,"vw":25.8},{"c":25.4,"h":25.9,"l":25.4,"n":3,"o":25.9,"t":"2026-09-29T11:30:00Z","v":424,"vw":25.746535},{"c":25.32,"h":26.3297,"l":25.32,"n":47,"o":25.98,"t":"2026-09-29T13:15:00Z","v":2240,"vw":25.654165},{"c":25.37,"h":25.73,"l":25.265,"n":330,"o":25.39,"t":"2026-09-29T13:30:00Z","v":123552,"vw":25.39551},{"c":25.37,"h":25.49,"l":25.17,"n":158,"o":25.475,"t":"2026-09-29T13:45:00Z","v":7585,"vw":25.37993},{"c":25.36,"h":25.39,"l":25.19,"n":205,"o":25.31,"t":"2026-09-29T14:00:00Z","v":5629,"vw":25.280302},{"c":25.19,"h":25.27,"l":25.135,"n":246,"o":25.26,"t":"2026-09-29T14:15:00Z","v":9708,"vw":25.212145},{"c":25.56,"h":25.6,"l":25.12,"n":533,"o":25.19,"t":"2026-09-29T14:30:00Z","v":29063,"vw":25.393592},{"c":25.78,"h":25.78,"l":25.555,"n":573,"o":25.565,"t":"2026-09-29T14:45:00Z","v":33807,"vw":25.628976},{"c":25.28,"h":25.76,"l":25.28,"n":562,"o":25.76,"t":"2026-09-29T15:00:00Z","v":26696,"vw":25.464191},{"c":24.96,"h":25.32,"l":24.96,"n":733,"o":25.3,"t":"2026-09-29T15:15:00Z","v":54556,"vw":25.102723},{"c":24.965,"h":24.9896,"l":24.71,"n":923,"o":24.95,"t":"2026-09-29T15:30:00Z","v":57493,"vw":24.827199},{"c":24.99,"h":25.14,"l":24.95,"n":762,"o":24.95,"t":"2026-09-29T15:45:00Z","v":36800,"vw":25.030622},{"c":24.89,"h":25.01,"l":24.89,"n":703,"o":25,"t":"2026-09-29T16:00:00Z","v":35442,"vw":24.953026},{"c":24.92,"h":25.04,"l":24.845,"n":762,"o":24.89,"t":"2026-09-29T16:15:00Z","v":48373,"vw":24.955292},{"c":24.835,"h":24.93,"l":24.83,"n":563,"o":24.915,"t":"2026-09-29T16:30:00Z","v":26756,"vw":24.88794},{"c":25.04,"h":25.04,"l":24.815,"n":690,"o":24.835,"t":"2026-09-29T16:45:00Z","v":39772,"vw":24.907601},{"c":24.9,"h":25.04,"l":24.88,"n":649,"o":25.04,"t":"2026-09-29T17:00:00Z","v":36804,"vw":24.949493},{"c":24.94,"h":24.955,"l":24.875,"n":742,"o":24.91,"t":"2026-09-29T17:15:00Z","v":42388,"vw":24.919585},{"c":24.92,"h":25.01,"l":24.89,"n":689,"o":24.93,"t":"2026-09-29T17:30:00Z","v":37002,"vw":24.971013},{"c":24.91,"h":25.02,"l":24.9075,"n":756,"o":24.9075,"t":"2026-09-29T17:45:00Z","v":44435,"vw":24.956836},{"c":25.03,"h":25.11,"l":24.92,"n":1049,"o":24.92,"t":"2026-09-29T18:00:00Z","v":59639,"vw":25.019429},{"c":25.045,"h":25.05,"l":24.925,"n":717,"o":25.04,"t":"2026-09-29T18:15:00Z","v":40231,"vw":24.989755},{"c":24.84,"h":25.045,"l":24.8,"n":1020,"o":25.02,"t":"2026-09-29T18:30:00Z","v":63483,"vw":24.89434},{"c":24.84,"h":24.8825,"l":24.74,"n":851,"o":24.84,"t":"2026-09-29T18:45:00Z","v":45727,"vw":24.819518},{"c":24.835,"h":24.9,"l":24.78,"n":696,"o":24.86,"t":"2026-09-29T19:00:00Z","v":34225,"vw":24.848389},{"c":24.72,"h":24.86,"l":24.68,"n":1095,"o":24.835,"t":"2026-09-29T19:15:00Z","v":84522,"vw":24.765223},{"c":24.555,"h":24.72,"l":24.465,"n":1575,"o":24.72,"t":"2026-09-29T19:30:00Z","v":99649,"vw":24.5389},{"c":24.465,"h":24.63,"l":24.43,"n":3389,"o":24.57,"t":"2026-09-29T19:45:00Z","v":208926,"vw":24.505269},{"c":24.56,"h":24.56,"l":24.48,"n":28,"o":24.48,"t":"2026-09-29T20:00:00Z","v":320248,"vw":24.480312},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-09-29T21:00:00Z","v":320,"vw":24.47},{"c":24.54,"h":24.55,"l":24.54,"n":10,"o":24.55,"t":"2026-09-30T08:00:00Z","v":1508,"vw":24.540665},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-09-30T11:15:00Z","v":151,"vw":24.3},{"c":24.8,"h":24.8,"l":24.65,"n":3,"o":24.65,"t":"2026-09-30T11:30:00Z","v":640,"vw":24.746774},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-09-30T12:00:00Z","v":200,"vw":24.7},{"c":24.14,"h":24.7,"l":24.14,"n":24,"o":24.65,"t":"2026-09-30T13:15:00Z","v":1609,"vw":24.452789},{"c":24.61,"h":24.74,"l":24.44,"n":275,"o":24.48,"t":"2026-09-30T13:30:00Z","v":117489,"vw":24.488962},{"c":24.86,"h":24.925,"l":24.63,"n":438,"o":24.66,"t":"2026-09-30T13:45:00Z","v":23618,"vw":24.770939},{"c":25.09,"h":25.18,"l":24.77,"n":537,"o":24.7725,"t":"2026-09-30T14:00:00Z","v":97242,"vw":24.981912},{"c":25.16,"h":25.245,"l":24.99,"n":558,"o":25.07,"t":"2026-09-30T14:15:00Z","v":45491,"vw":25.045688},{"c":25.28,"h":25.37,"l":25.16,"n":833,"o":25.18,"t":"2026-09-30T14:30:00Z","v":55423,"vw":25.264103},{"c":25.47,"h":25.575,"l":25.23,"n":851,"o":25.26,"t":"2026-09-30T14:45:00Z","v":47402,"vw":25.469412},{"c":25.6,"h":25.6,"l":25.465,"n":617,"o":25.465,"t":"2026-09-30T15:00:00Z","v":32339,"vw":25.529055},{"c":25.725,"h":25.745,"l":25.56,"n":798,"o":25.59,"t":"2026-09-30T15:15:00Z","v":38040,"vw":25.656678},{"c":25.645,"h":25.8899,"l":25.55,"n":842,"o":25.725,"t":"2026-09-30T15:30:00Z","v":45369,"vw":25.70748},{"c":25.605,"h":25.7,"l":25.52,"n":908,"o":25.65,"t":"2026-09-30T15:45:00Z","v":78725,"vw":25.595919},{"c":25.48,"h":25.605,"l":25.415,"n":802,"o":25.605,"t":"2026-09-30T16:00:00Z","v":37472,"vw":25.481421},{"c":25.63,"h":25.64,"l":25.41,"n":935,"o":25.48,"t":"2026-09-30T16:15:00Z","v":68542,"vw":25.502473},{"c":25.48,"h":25.735,"l":25.445,"n":834,"o":25.62,"t":"2026-09-30T16:30:00Z","v":42132,"vw":25.594962},{"c":25.44,"h":25.525,"l":25.435,"n":829,"o":25.47,"t":"2026-09-30T16:45:00Z","v":40371,"vw":25.475955},{"c":25.3,"h":25.43,"l":25.27,"n":656,"o":25.43,"t":"2026-09-30T17:00:00Z","v":31853,"vw":25.354813},{"c":25.24,"h":25.32,"l":25.21,"n":552,"o":25.3,"t":"2026-09-30T17:15:00Z","v":28643,"vw":25.253247},{"c":25.39,"h":25.4,"l":25.22,"n":597,"o":25.22,"t":"2026-09-30T17:30:00Z","v":25118,"vw":25.316539},{"c":25.28,"h":25.34,"l":25.18,"n":718,"o":25.34,"t":"2026-09-30T17:45:00Z","v":43679,"vw":25.240749},{"c":25.16,"h":25.29,"l":25.16,"n":683,"o":25.27,"t":"2026-09-30T18:00:00Z","v":28301,"vw":25.221607},{"c":25.21,"h":25.21,"l":25.13,"n":565,"o":25.14,"t":"2026-09-30T18:15:00Z","v":26398,"vw":25.177888},{"c":25.13,"h":25.235,"l":25.0821,"n":1001,"o":25.2,"t":"2026-09-30T18:30:00Z","v":47936,"vw":25.154351},{"c":25.1,"h":25.17,"l":25.085,"n":688,"o":25.11,"t":"2026-09-30T18:45:00Z","v":32554,"vw":25.127153},{"c":25.09,"h":25.105,"l":24.985,"n":884,"o":25.105,"t":"2026-09-30T19:00:00Z","v":82701,"vw":25.044711},{"c":25.11,"h":25.13,"l":25.05,"n":835,"o":25.085,"t":"2026-09-30T19:15:00Z","v":59244,"vw":25.089734},{"c":25.18,"h":25.19,"l":24.95,"n":1411,"o":25.11,"t":"2026-09-30T19:30:00Z","v":183898,"vw":25.022019},{"c":25.13,"h":25.38,"l":25.1,"n":2605,"o":25.155,"t":"2026-09-30T19:45:00Z","v":183737,"vw":25.166764},{"c":25.13,"h":25.22,"l":25.13,"n":19,"o":25.13,"t":"2026-09-30T20:00:00Z","v":489453,"vw":25.130247},{"c":25.2,"h":25.2,"l":25.2,"n":7,"o":25.2,"t":"2026-10-01T11:00:00Z","v":692,"vw":25.2},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-01T12:15:00Z","v":2500,"vw":25},{"c":25.255,"h":25.34,"l":24.63,"n":831,"o":25.13,"t":"2026-10-01T13:30:00Z","v":145290,"vw":25.019494},{"c":24.77,"h":25.22,"l":24.72,"n":558,"o":25.22,"t":"2026-10-01T13:45:00Z","v":24227,"vw":24.912525},{"c":24.67,"h":24.81,"l":24.6,"n":477,"o":24.77,"t":"2026-10-01T14:00:00Z","v":20343,"vw":24.700582},{"c":24.29,"h":24.74,"l":24.28,"n":792,"o":24.71,"t":"2026-10-01T14:15:00Z","v":60980,"vw":24.614891},{"c":24.355,"h":24.435,"l":24.28,"n":620,"o":24.295,"t":"2026-10-01T14:30:00Z","v":31254,"vw":24.349422},{"c":24.51,"h":24.59,"l":24.325,"n":634,"o":24.325,"t":"2026-10-01T14:45:00Z","v":34726,"vw":24.442539},{"c":24.47,"h":24.62,"l":24.45,"n":653,"o":24.51,"t":"2026-10-01T15:00:00Z","v":43723,"vw":24.524116},{"c":24.525,"h":24.56,"l":24.47,"n":428,"o":24.47,"t":"2026-10-01T15:15:00Z","v":15195,"vw":24.512622},{"c":24.5,"h":24.57,"l":24.4,"n":471,"o":24.535,"t":"2026-10-01T15:30:00Z","v":16400,"vw":24.495972},{"c":24.51,"h":24.53,"l":24.42,"n":449,"o":24.505,"t":"2026-10-01T15:45:00Z","v":19010,"vw":24.476373},{"c":24.19,"h":24.515,"l":24.16,"n":582,"o":24.48,"t":"2026-10-01T16:00:00Z","v":36961,"vw":24.297569},{"c":24.365,"h":24.365,"l":24.15,"n":711,"o":24.19,"t":"2026-10-01T16:15:00Z","v":41578,"vw":24.219872},{"c":24.315,"h":24.415,"l":24.28,"n":561,"o":24.37,"t":"2026-10-01T16:30:00Z","v":39959,"vw":24.343941},{"c":24.195,"h":24.35,"l":24.17,"n":923,"o":24.33,"t":"2026-10-01T16:45:00Z","v":47652,"vw":24.252264},{"c":24.085,"h":24.235,"l":24.03,"n":827,"o":24.18,"t":"2026-10-01T17:00:00Z","v":66339,"vw":24.130226},{"c":24.235,"h":24.24,"l":24.085,"n":508,"o":24.1,"t":"2026-10-01T17:15:00Z","v":30702,"vw":24.151822},{"c":24.3,"h":24.34,"l":24.21,"n":632,"o":24.25,"t":"2026-10-01T17:30:00Z","v":33003,"vw":24.266417},{"c":24.1,"h":24.31,"l":24,"n":719,"o":24.3,"t":"2026-10-01T17:45:00Z","v":36978,"vw":24.114626},{"c":23.82,"h":24.115,"l":23.76,"n":1048,"o":24.115,"t":"2026-10-01T18:00:00Z","v":71091,"vw":23.864785},{"c":23.91,"h":23.95,"l":23.81,"n":732,"o":23.835,"t":"2026-10-01T18:15:00Z","v":42247,"vw":23.872193},{"c":23.77,"h":23.985,"l":23.76,"n":750,"o":23.9,"t":"2026-10-01T18:30:00Z","v":45576,"vw":23.874221},{"c":23.79,"h":23.835,"l":23.75,"n":790,"o":23.7898,"t":"2026-10-01T18:45:00Z","v":43127,"vw":23.787358},{"c":23.72,"h":23.815,"l":23.58,"n":996,"o":23.815,"t":"2026-10-01T19:00:00Z","v":110650,"vw":23.666566},{"c":23.721,"h":23.8,"l":23.71,"n":756,"o":23.73,"t":"2026-10-01T19:15:00Z","v":47151,"vw":23.754236},{"c":23.72,"h":23.82,"l":23.68,"n":1191,"o":23.735,"t":"2026-10-01T19:30:00Z","v":83178,"vw":23.747465},{"c":23.72,"h":23.76,"l":23.62,"n":3447,"o":23.72,"t":"2026-10-01T19:45:00Z","v":323673,"vw":23.707163},{"c":23.72,"h":23.72,"l":23.72,"n":14,"o":23.72,"t":"2026-10-01T20:00:00Z","v":133198,"vw":23.72},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-01T20:45:00Z","v":250,"vw":23.75},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-01T23:00:00Z","v":100,"vw":23.88},{"c":23.865,"h":24.3259,"l":23.72,"n":306,"o":24.01,"t":"2026-10-02T13:30:00Z","v":32710,"vw":23.938555},{"c":24.03,"h":24.03,"l":23.74,"n":315,"o":23.88,"t":"2026-10-02T13:45:00Z","v":35318,"vw":23.919832},{"c":24.19,"h":24.3,"l":23.985,"n":514,"o":23.985,"t":"2026-10-02T14:00:00Z","v":33373,"vw":24.185372},{"c":24.2,"h":24.24,"l":24.1,"n":223,"o":24.195,"t":"2026-10-02T14:15:00Z","v":7679,"vw":24.172962},{"c":24.15,"h":24.245,"l":24.08,"n":399,"o":24.205,"t":"2026-10-02T14:30:00Z","v":16003,"vw":24.156427},{"c":24.34,"h":24.34,"l":24.135,"n":520,"o":24.135,"t":"2026-10-02T14:45:00Z","v":26137,"vw":24.265253},{"c":23.91,"h":24.28,"l":23.74,"n":578,"o":24.28,"t":"2026-10-02T15:00:00Z","v":61866,"vw":23.908025},{"c":23.805,"h":23.94,"l":23.795,"n":449,"o":23.88,"t":"2026-10-02T15:15:00Z","v":21316,"vw":23.86559},{"c":23.82,"h":23.915,"l":23.77,"n":285,"o":23.805,"t":"2026-10-02T15:30:00Z","v":11872,"vw":23.843465},{"c":23.735,"h":23.89,"l":23.73,"n":478,"o":23.82,"t":"2026-10-02T15:45:00Z","v":37090,"vw":23.822976},{"c":23.575,"h":23.775,"l":23.575,"n":508,"o":23.745,"t":"2026-10-02T16:00:00Z","v":32564,"vw":23.637436},{"c":23.65,"h":23.66,"l":23.56,"n":368,"o":23.59,"t":"2026-10-02T16:15:00Z","v":18393,"vw":23.608181},{"c":23.645,"h":23.7,"l":23.62,"n":392,"o":23.66,"t":"2026-10-02T16:30:00Z","v":16522,"vw":23.649892},{"c":23.62,"h":23.68,"l":23.59,"n":510,"o":23.64,"t":"2026-10-02T16:45:00Z","v":22226,"vw":23.636319},{"c":23.6,"h":23.655,"l":23.555,"n":407,"o":23.65,"t":"2026-10-02T17:00:00Z","v":17654,"vw":23.609324},{"c":23.58,"h":23.625,"l":23.55,"n":391,"o":23.59,"t":"2026-10-02T17:15:00Z","v":26223,"vw":23.58362},{"c":23.72,"h":23.7282,"l":23.58,"n":480,"o":23.58,"t":"2026-10-02T17:30:00Z","v":23224,"vw":23.673216},{"c":23.8,"h":23.83,"l":23.7,"n":382,"o":23.73,"t":"2026-10-02T17:45:00Z","v":15721,"vw":23.75632},{"c":23.72,"h":23.8,"l":23.68,"n":400,"o":23.8,"t":"2026-10-02T18:00:00Z","v":16723,"vw":23.726327},{"c":23.755,"h":23.755,"l":23.71,"n":409,"o":23.72,"t":"2026-10-02T18:15:00Z","v":16344,"vw":23.730942},{"c":23.68,"h":23.805,"l":23.65,"n":423,"o":23.78,"t":"2026-10-02T18:30:00Z","v":16582,"vw":23.742518},{"c":23.655,"h":23.7,"l":23.65,"n":358,"o":23.68,"t":"2026-10-02T18:45:00Z","v":12890,"vw":23.678012},{"c":23.65,"h":23.7,"l":23.62,"n":596,"o":23.67,"t":"2026-10-02T19:00:00Z","v":36735,"vw":23.655472},{"c":23.695,"h":23.72,"l":23.64,"n":472,"o":23.65,"t":"2026-10-02T19:15:00Z","v":19694,"vw":23.685113},{"c":23.701,"h":23.77,"l":23.695,"n":864,"o":23.71,"t":"2026-10-02T19:30:00Z","v":43541,"vw":23.728372},{"c":23.64,"h":23.71,"l":23.62,"n":2115,"o":23.7,"t":"2026-10-02T19:45:00Z","v":132215,"vw":23.670185},{"c":23.63,"h":23.73,"l":23.63,"n":13,"o":23.63,"t":"2026-10-02T20:00:00Z","v":167975,"vw":23.631101},{"c":24,"h":24,"l":24,"n":13,"o":24,"t":"2026-10-02T23:00:00Z","v":1000,"vw":24},{"c":23.76,"h":23.81,"l":23.5,"n":45,"o":23.71,"t":"2026-10-05T11:00:00Z","v":2165,"vw":23.675089},{"c":23.65,"h":23.65,"l":23.65,"n":28,"o":23.65,"t":"2026-10-05T12:00:00Z","v":1012,"vw":23.65},{"c":23.65,"h":23.65,"l":23.65,"n":4,"o":23.65,"t":"2026-10-05T13:00:00Z","v":201,"vw":23.65},{"c":23.99,"h":23.99,"l":23.97,"n":9,"o":23.97,"t":"2026-10-05T13:15:00Z","v":408,"vw":23.98115},{"c":23.48,"h":23.9999,"l":23.46,"n":249,"o":23.98,"t":"2026-10-05T13:30:00Z","v":29649,"vw":23.745704},{"c":23.45,"h":23.51,"l":23.27,"n":439,"o":23.46,"t":"2026-10-05T13:45:00Z","v":30994,"vw":23.360744},{"c":23.325,"h":23.54,"l":23.29,"n":392,"o":23.525,"t":"2026-10-05T14:00:00Z","v":29898,"vw":23.411438},{"c":23.1187,"h":23.33,"l":23.065,"n":583,"o":23.28,"t":"2026-10-05T14:15:00Z","v":24699,"vw":23.151048},{"c":23.1,"h":23.1546,"l":22.97,"n":637,"o":23.07,"t":"2026-10-05T14:30:00Z","v":23647,"vw":23.019512},{"c":23.1,"h":23.25,"l":23.07,"n":582,"o":23.11,"t":"2026-10-05T14:45:00Z","v":22790,"vw":23.138086},{"c":23.1,"h":23.22,"l":23.0601,"n":436,"o":23.075,"t":"2026-10-05T15:00:00Z","v":17501,"vw":23.115382},{"c":23.23,"h":23.23,"l":23.11,"n":515,"o":23.12,"t":"2026-10-05T15:15:00Z","v":18833,"vw":23.146315},{"c":23.21,"h":23.23,"l":23.16,"n":421,"o":23.21,"t":"2026-10-05T15:30:00Z","v":13194,"vw":23.202911},{"c":23.185,"h":23.25,"l":23.17,"n":378,"o":23.19,"t":"2026-10-05T15:45:00Z","v":11625,"vw":23.201755},{"c":23.225,"h":23.23,"l":23.12,"n":737,"o":23.16,"t":"2026-10-05T16:00:00Z","v":35707,"vw":23.198788},{"c":23.465,"h":23.465,"l":23.225,"n":513,"o":23.23,"t":"2026-10-05T16:15:00Z","v":15321,"vw":23.276808},{"c":23.48,"h":23.5,"l":23.44,"n":476,"o":23.465,"t":"2026-10-05T16:30:00Z","v":17428,"vw":23.460556},{"c":23.5525,"h":23.56,"l":23.46,"n":664,"o":23.49,"t":"2026-10-05T16:45:00Z","v":25735,"vw":23.508355},{"c":23.38,"h":23.545,"l":23.38,"n":556,"o":23.545,"t":"2026-10-05T17:00:00Z","v":23111,"vw":23.506745},{"c":23.47,"h":23.48,"l":23.37,"n":337,"o":23.37,"t":"2026-10-05T17:15:00Z","v":12979,"vw":23.422458},{"c":23.51,"h":23.51,"l":23.38,"n":599,"o":23.48,"t":"2026-10-05T17:30:00Z","v":32319,"vw":23.463355},{"c":23.38,"h":23.54,"l":23.37,"n":607,"o":23.52,"t":"2026-10-05T17:45:00Z","v":20964,"vw":23.458854},{"c":23.325,"h":23.36,"l":23.31,"n":556,"o":23.36,"t":"2026-10-05T18:00:00Z","v":17360,"vw":23.332839},{"c":23.56,"h":23.56,"l":23.31,"n":571,"o":23.31,"t":"2026-10-05T18:15:00Z","v":21246,"vw":23.392074},{"c":23.585,"h":23.62,"l":23.54,"n":450,"o":23.54,"t":"2026-10-05T18:30:00Z","v":14445,"vw":23.582749},{"c":23.62,"h":23.69,"l":23.54,"n":809,"o":23.585,"t":"2026-10-05T18:45:00Z","v":28441,"vw":23.602318},{"c":23.62,"h":23.67,"l":23.59,"n":641,"o":23.615,"t":"2026-10-05T19:00:00Z","v":18166,"vw":23.6278},{"c":23.5,"h":23.63,"l":23.47,"n":627,"o":23.61,"t":"2026-10-05T19:15:00Z","v":24774,"vw":23.541008},{"c":23.36,"h":23.495,"l":23.3,"n":1134,"o":23.49,"t":"2026-10-05T19:30:00Z","v":134180,"vw":23.34625},{"c":23.33,"h":23.5,"l":23.19,"n":2957,"o":23.36,"t":"2026-10-05T19:45:00Z","v":244526,"vw":23.351714},{"c":23.3,"h":23.325,"l":23.3,"n":23,"o":23.325,"t":"2026-10-05T20:00:00Z","v":151376,"vw":23.300033},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-05T22:00:00Z","v":100,"vw":23.4},{"c":23.4,"h":23.45,"l":23.25,"n":11,"o":23.25,"t":"2026-10-06T11:00:00Z","v":506,"vw":23.36},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-06T11:15:00Z","v":100,"vw":23.6},{"c":23.5,"h":23.5,"l":23.5,"n":17,"o":23.5,"t":"2026-10-06T11:30:00Z","v":482,"vw":23.5},{"c":23.57,"h":23.59,"l":23.51,"n":10,"o":23.51,"t":"2026-10-06T12:00:00Z","v":474,"vw":23.560431},{"c":22.81,"h":23.54,"l":22.68,"n":370,"o":23.54,"t":"2026-10-06T13:30:00Z","v":40000,"vw":23.100588},{"c":22.94,"h":22.97,"l":22.765,"n":167,"o":22.86,"t":"2026-10-06T13:45:00Z","v":10021,"vw":22.870239},{"c":22.6,"h":23.07,"l":22.52,"n":537,"o":22.98,"t":"2026-10-06T14:00:00Z","v":25490,"vw":22.737571},{"c":22.61,"h":22.67,"l":22.56,"n":426,"o":22.61,"t":"2026-10-06T14:15:00Z","v":19869,"vw":22.617997},{"c":22.6631,"h":22.68,"l":22.5,"n":369,"o":22.6,"t":"2026-10-06T14:30:00Z","v":15775,"vw":22.5909},{"c":22.9431,"h":22.9431,"l":22.65,"n":394,"o":22.67,"t":"2026-10-06T14:45:00Z","v":19433,"vw":22.764887},{"c":23.11,"h":23.15,"l":22.86,"n":382,"o":22.88,"t":"2026-10-06T15:00:00Z","v":13226,"vw":23.018153},{"c":23.1,"h":23.14,"l":22.955,"n":571,"o":23.06,"t":"2026-10-06T15:15:00Z","v":33878,"vw":23.032053},{"c":22.94,"h":23.09,"l":22.94,"n":354,"o":23.09,"t":"2026-10-06T15:30:00Z","v":16534,"vw":22.972604},{"c":22.78,"h":22.9553,"l":22.74,"n":335,"o":22.945,"t":"2026-10-06T15:45:00Z","v":13264,"vw":22.827878},{"c":22.725,"h":22.785,"l":22.675,"n":361,"o":22.78,"t":"2026-10-06T16:00:00Z","v":12995,"vw":22.738885},{"c":22.575,"h":22.72,"l":22.57,"n":356,"o":22.7,"t":"2026-10-06T16:15:00Z","v":12175,"vw":22.628582},{"c":22.46,"h":22.6,"l":22.46,"n":448,"o":22.6,"t":"2026-10-06T16:30:00Z","v":19671,"vw":22.554003},{"c":22.295,"h":22.6,"l":22.295,"n":888,"o":22.45,"t":"2026-10-06T16:45:00Z","v":107299,"vw":22.485192},{"c":22.155,"h":22.39,"l":22.15,"n":879,"o":22.32,"t":"2026-10-06T17:00:00Z","v":58841,"vw":22.280715},{"c":22.16,"h":22.2,"l":22.12,"n":497,"o":22.165,"t":"2026-10-06T17:15:00Z","v":19235,"vw":22.146725},{"c":22.095,"h":22.23,"l":22.08,"n":724,"o":22.18,"t":"2026-10-06T17:30:00Z","v":50691,"vw":22.158683},{"c":22.24,"h":22.295,"l":22.095,"n":782,"o":22.095,"t":"2026-10-06T17:45:00Z","v":122796,"vw":22.21541},{"c":22.25,"h":22.3,"l":22.21,"n":377,"o":22.24,"t":"2026-10-06T18:00:00Z","v":26999,"vw":22.255432},{"c":22.095,"h":22.255,"l":22.075,"n":496,"o":22.255,"t":"2026-10-06T18:15:00Z","v":24214,"vw":22.147721},{"c":22.12,"h":22.14,"l":22.08,"n":576,"o":22.095,"t":"2026-10-06T18:30:00Z","v":37804,"vw":22.106456},{"c":22.16,"h":22.22,"l":22.115,"n":712,"o":22.12,"t":"2026-10-06T18:45:00Z","v":32701,"vw":22.147457},{"c":22.05,"h":22.165,"l":22.02,"n":461,"o":22.165,"t":"2026-10-06T19:00:00Z","v":20718,"vw":22.086422},{"c":22.04,"h":22.045,"l":21.99,"n":736,"o":22.045,"t":"2026-10-06T19:15:00Z","v":38231,"vw":22.018313},{"c":21.9699,"h":22.05,"l":21.92,"n":1200,"o":22.04,"t":"2026-10-06T19:30:00Z","v":64378,"vw":21.988892},{"c":21.95,"h":22,"l":21.88,"n":2767,"o":21.95,"t":"2026-10-06T19:45:00Z","v":203031,"vw":21.957731},{"c":21.95,"h":21.95,"l":21.95,"n":34,"o":21.95,"t":"2026-10-06T20:00:00Z","v":141946,"vw":21.95},{"c":22.353,"h":22.353,"l":22.353,"n":1,"o":22.353,"t":"2026-10-06T20:15:00Z","v":290,"vw":22.353},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-06T23:45:00Z","v":610,"vw":22},{"c":22.48,"h":22.48,"l":22.48,"n":6,"o":22.48,"t":"2026-10-07T08:00:00Z","v":353,"vw":22.48},{"c":21.99,"h":21.99,"l":21.99,"n":3,"o":21.99,"t":"2026-10-07T09:45:00Z","v":334,"vw":21.99},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-07T10:45:00Z","v":100,"vw":22},{"c":22.01,"h":22.01,"l":22.01,"n":3,"o":22.01,"t":"2026-10-07T11:30:00Z","v":254,"vw":22.01},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-07T12:30:00Z","v":101,"vw":21.91},{"c":21.97,"h":22.1,"l":21.95,"n":41,"o":22.1,"t":"2026-10-07T13:15:00Z","v":2880,"vw":22.028974},{"c":21.89,"h":21.952,"l":21.485,"n":273,"o":21.78,"t":"2026-10-07T13:30:00Z","v":24686,"vw":21.836217},{"c":21.95,"h":22.107,"l":21.91,"n":420,"o":21.98,"t":"2026-10-07T13:45:00Z","v":19796,"vw":22.016132},{"c":22.39,"h":22.39,"l":21.96,"n":633,"o":21.96,"t":"2026-10-07T14:00:00Z","v":37896,"vw":22.141751},{"c":22.3,"h":22.42,"l":22.165,"n":410,"o":22.35,"t":"2026-10-07T14:15:00Z","v":18859,"vw":22.274977},{"c":22.32,"h":22.35,"l":22.13,"n":432,"o":22.24,"t":"2026-10-07T14:30:00Z","v":19420,"vw":22.236353},{"c":22.28,"h":22.405,"l":22.28,"n":291,"o":22.28,"t":"2026-10-07T14:45:00Z","v":12519,"vw":22.331295},{"c":22.215,"h":22.27,"l":22.125,"n":427,"o":22.27,"t":"2026-10-07T15:00:00Z","v":18566,"vw":22.19124},{"c":22.14,"h":22.24,"l":22.105,"n":389,"o":22.24,"t":"2026-10-07T15:15:00Z","v":14094,"vw":22.165542},{"c":22.18,"h":22.27,"l":22.14,"n":344,"o":22.14,"t":"2026-10-07T15:30:00Z","v":11249,"vw":22.200858},{"c":22.33,"h":22.33,"l":22.18,"n":307,"o":22.19,"t":"2026-10-07T15:45:00Z","v":11890,"vw":22.25029},{"c":22.25,"h":22.34,"l":22.245,"n":399,"o":22.34,"t":"2026-10-07T16:00:00Z","v":15451,"vw":22.291653},{"c":22.295,"h":22.44,"l":22.24,"n":919,"o":22.24,"t":"2026-10-07T16:15:00Z","v":57132,"vw":22.349875},{"c":22.23,"h":22.32,"l":22.215,"n":375,"o":22.31,"t":"2026-10-07T16:30:00Z","v":20175,"vw":22.241503},{"c":22.33,"h":22.415,"l":22.19,"n":537,"o":22.23,"t":"2026-10-07T16:45:00Z","v":36162,"vw":22.302766},{"c":22.14,"h":22.35,"l":22.14,"n":600,"o":22.33,"t":"2026-10-07T17:00:00Z","v":21626,"vw":22.243637},{"c":22.05,"h":22.15,"l":22.04,"n":530,"o":22.14,"t":"2026-10-07T17:15:00Z","v":29273,"vw":22.098637},{"c":22.18,"h":22.185,"l":22.05,"n":458,"o":22.05,"t":"2026-10-07T17:30:00Z","v":14839,"vw":22.127522},{"c":22.12,"h":22.17,"l":22.05,"n":525,"o":22.16,"t":"2026-10-07T17:45:00Z","v":21436,"vw":22.106344},{"c":22.085,"h":22.15,"l":22.065,"n":340,"o":22.1,"t":"2026-10-07T18:00:00Z","v":12449,"vw":22.1053},{"c":22.13,"h":22.135,"l":22.05,"n":530,"o":22.09,"t":"2026-10-07T18:15:00Z","v":28670,"vw":22.101837},{"c":22.39,"h":22.4,"l":22.11,"n":853,"o":22.13,"t":"2026-10-07T18:30:00Z","v":75623,"vw":22.279751},{"c":22.34,"h":22.41,"l":22.3,"n":589,"o":22.365,"t":"2026-10-07T18:45:00Z","v":46557,"vw":22.358745},{"c":22.18,"h":22.35,"l":22.18,"n":487,"o":22.3464,"t":"2026-10-07T19:00:00Z","v":18420,"vw":22.265438},{"c":22.03,"h":22.205,"l":22.03,"n":737,"o":22.205,"t":"2026-10-07T19:15:00Z","v":35891,"vw":22.095477},{"c":22.12,"h":22.165,"l":22.0285,"n":1043,"o":22.03,"t":"2026-10-07T19:30:00Z","v":59644,"vw":22.114939},{"c":22.12,"h":22.135,"l":22.01,"n":2604,"o":22.115,"t":"2026-10-07T19:45:00Z","v":167173,"vw":22.094605},{"c":22.09,"h":22.09,"l":22.09,"n":25,"o":22.09,"t":"2026-10-07T20:00:00Z","v":119181,"vw":22.09},{"c":22.38,"h":22.38,"l":22,"n":13,"o":22.06,"t":"2026-10-07T20:30:00Z","v":4102,"vw":22.020714},{"c":22.11,"h":22.5,"l":21.8,"n":22,"o":22.5,"t":"2026-10-08T08:00:00Z","v":1972,"vw":22.144235},{"c":21.95,"h":21.99,"l":21.95,"n":2,"o":21.99,"t":"2026-10-08T11:00:00Z","v":300,"vw":21.976667},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-08T11:30:00Z","v":100,"vw":21.93},{"c":22.01,"h":22.1,"l":21.94,"n":19,"o":22.1,"t":"2026-10-08T13:15:00Z","v":2443,"vw":22.001636},{"c":21.565,"h":22.245,"l":21.5,"n":443,"o":22.245,"t":"2026-10-08T13:30:00Z","v":139618,"vw":21.907363},{"c":21.835,"h":21.94,"l":21.46,"n":1035,"o":21.56,"t":"2026-10-08T13:45:00Z","v":114629,"vw":21.726306},{"c":21.81,"h":21.91,"l":21.7,"n":356,"o":21.91,"t":"2026-10-08T14:00:00Z","v":21304,"vw":21.780227},{"c":21.62,"h":21.81,"l":21.51,"n":279,"o":21.81,"t":"2026-10-08T14:15:00Z","v":16577,"vw":21.6556},{"c":21.83,"h":21.87,"l":21.56,"n":342,"o":21.6,"t":"2026-10-08T14:30:00Z","v":12495,"vw":21.709924},{"c":21.62,"h":21.88,"l":21.62,"n":591,"o":21.82,"t":"2026-10-08T14:45:00Z","v":32807,"vw":21.788933},{"c":21.835,"h":21.89,"l":21.57,"n":1450,"o":21.64,"t":"2026-10-08T15:00:00Z","v":117034,"vw":21.710482},{"c":21.83,"h":21.985,"l":21.83,"n":709,"o":21.83,"t":"2026-10-08T15:15:00Z","v":46200,"vw":21.911042},{"c":21.67,"h":21.86,"l":21.61,"n":453,"o":21.825,"t":"2026-10-08T15:30:00Z","v":24403,"vw":21.748708},{"c":21.65,"h":21.67,"l":21.58,"n":544,"o":21.6536,"t":"2026-10-08T15:45:00Z","v":32090,"vw":21.625148},{"c":21.71,"h":21.71,"l":21.61,"n":428,"o":21.65,"t":"2026-10-08T16:00:00Z","v":25682,"vw":21.668314},{"c":21.68,"h":21.84,"l":21.67,"n":653,"o":21.69,"t":"2026-10-08T16:15:00Z","v":37205,"vw":21.752178},{"c":21.7,"h":21.83,"l":21.63,"n":855,"o":21.67,"t":"2026-10-08T16:30:00Z","v":53984,"vw":21.731465},{"c":21.76,"h":21.905,"l":21.61,"n":661,"o":21.7,"t":"2026-10-08T16:45:00Z","v":49874,"vw":21.808398},{"c":21.93,"h":21.93,"l":21.75,"n":1086,"o":21.78,"t":"2026-10-08T17:00:00Z","v":66250,"vw":21.832049},{"c":22.015,"h":22.08,"l":21.88,"n":525,"o":21.915,"t":"2026-10-08T17:15:00Z","v":32408,"vw":21.962038},{"c":22.145,"h":22.22,"l":22.01,"n":490,"o":22.01,"t":"2026-10-08T17:30:00Z","v":33854,"vw":22.112877},{"c":22.08,"h":22.19,"l":21.93,"n":679,"o":22.17,"t":"2026-10-08T17:45:00Z","v":51717,"vw":22.059808},{"c":22.28,"h":22.28,"l":22.01,"n":576,"o":22.07,"t":"2026-10-08T18:00:00Z","v":28377,"vw":22.089847},{"c":22.305,"h":22.305,"l":22.185,"n":514,"o":22.27,"t":"2026-10-08T18:15:00Z","v":24828,"vw":22.240075},{"c":22.305,"h":22.34,"l":22.22,"n":676,"o":22.29,"t":"2026-10-08T18:30:00Z","v":36758,"vw":22.295303},{"c":22.005,"h":22.305,"l":21.92,"n":1611,"o":22.3,"t":"2026-10-08T18:45:00Z","v":179351,"vw":22.075381},{"c":22.14,"h":22.14,"l":21.96,"n":989,"o":22.005,"t":"2026-10-08T19:00:00Z","v":60877,"vw":22.055618},{"c":22.18,"h":22.22,"l":22.08,"n":894,"o":22.13,"t":"2026-10-08T19:15:00Z","v":47058,"vw":22.151733},{"c":22.28,"h":22.28,"l":22.11,"n":1430,"o":22.18,"t":"2026-10-08T19:30:00Z","v":73324,"vw":22.190041},{"c":22.37,"h":22.39,"l":22.15,"n":3379,"o":22.28,"t":"2026-10-08T19:45:00Z","v":258255,"vw":22.287062},{"c":22.38,"h":22.38,"l":22.38,"n":31,"o":22.38,"t":"2026-10-08T20:00:00Z","v":598538,"vw":22.38},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-10-08T21:00:00Z","v":200,"vw":22.7},{"c":22.35,"h":22.35,"l":22.35,"n":7,"o":22.35,"t":"2026-10-09T11:00:00Z","v":204,"vw":22.35},{"c":22.54,"h":22.8,"l":22.365,"n":414,"o":22.49,"t":"2026-10-09T13:30:00Z","v":44115,"vw":22.506343},{"c":22.565,"h":22.645,"l":22.43,"n":332,"o":22.555,"t":"2026-10-09T13:45:00Z","v":42053,"vw":22.538814},{"c":22.78,"h":22.82,"l":22.615,"n":301,"o":22.615,"t":"2026-10-09T14:00:00Z","v":22409,"vw":22.72922},{"c":22.72,"h":22.795,"l":22.53,"n":378,"o":22.79,"t":"2026-10-09T14:15:00Z","v":69634,"vw":22.624808},{"c":22.57,"h":22.73,"l":22.4725,"n":402,"o":22.71,"t":"2026-10-09T14:30:00Z","v":33533,"vw":22.594486},{"c":22.78,"h":22.79,"l":22.47,"n":478,"o":22.52,"t":"2026-10-09T14:45:00Z","v":48401,"vw":22.560017},{"c":22.77,"h":22.85,"l":22.72,"n":312,"o":22.77,"t":"2026-10-09T15:00:00Z","v":16278,"vw":22.790503},{"c":22.86,"h":22.86,"l":22.79,"n":430,"o":22.805,"t":"2026-10-09T15:15:00Z","v":15528,"vw":22.831342},{"c":22.975,"h":22.985,"l":22.88,"n":216,"o":22.9,"t":"2026-10-09T15:30:00Z","v":9999,"vw":22.939515},{"c":22.94,"h":23.02,"l":22.93,"n":291,"o":22.98,"t":"2026-10-09T15:45:00Z","v":11621,"vw":22.970197},{"c":22.93,"h":22.95,"l":22.83,"n":293,"o":22.92,"t":"2026-10-09T16:00:00Z","v":15496,"vw":22.882136},{"c":23.07,"h":23.07,"l":22.97,"n":172,"o":22.98,"t":"2026-10-09T16:15:00Z","v":6092,"vw":23.000748},{"c":23.115,"h":23.21,"l":23.05,"n":308,"o":23.07,"t":"2026-10-09T16:30:00Z","v":22906,"vw":23.121854},{"c":23.16,"h":23.26,"l":23.14,"n":281,"o":23.19,"t":"2026-10-09T16:45:00Z","v":13531,"vw":23.194282},{"c":23.165,"h":23.242,"l":23.11,"n":265,"o":23.12,"t":"2026-10-09T17:00:00Z","v":8791,"vw":23.191768},{"c":23.15,"h":23.2199,"l":23.12,"n":316,"o":23.185,"t":"2026-10-09T17:15:00Z","v":12786,"vw":23.16036},{"c":23.17,"h":23.23,"l":23.13,"n":392,"o":23.15,"t":"2026-10-09T17:30:00Z","v":14135,"vw":23.168507},{"c":23.17,"h":23.21,"l":23.13,"n":371,"o":23.16,"t":"2026-10-09T17:45:00Z","v":14827,"vw":23.17755},{"c":23.21,"h":23.21,"l":23.165,"n":299,"o":23.185,"t":"2026-10-09T18:00:00Z","v":13681,"vw":23.187431},{"c":23.25,"h":23.295,"l":23.2,"n":364,"o":23.2,"t":"2026-10-09T18:15:00Z","v":15549,"vw":23.235909},{"c":23.2,"h":23.29,"l":23.2,"n":238,"o":23.24,"t":"2026-10-09T18:30:00Z","v":9503,"vw":23.247217},{"c":23.17,"h":23.31,"l":23.17,"n":392,"o":23.23,"t":"2026-10-09T18:45:00Z","v":16154,"vw":23.237275},{"c":23.07,"h":23.17,"l":23.07,"n":275,"o":23.17,"t":"2026-10-09T19:00:00Z","v":12812,"vw":23.120186},{"c":23.14,"h":23.19,"l":23.05,"n":506,"o":23.105,"t":"2026-10-09T19:15:00Z","v":21062,"vw":23.126385},{"c":23.65,"h":23.665,"l":23.08,"n":1057,"o":23.13,"t":"2026-10-09T19:30:00Z","v":88002,"vw":23.361496},{"c":23.37,"h":23.68,"l":23.36,"n":2426,"o":23.65,"t":"2026-10-09T19:45:00Z","v":140472,"vw":23.45014},{"c":23.37,"h":23.37,"l":23.37,"n":24,"o":23.37,"t":"2026-10-09T20:00:00Z","v":145479,"vw":23.37},{"c":23.98,"h":23.98,"l":23.98,"n":5,"o":23.98,"t":"2026-10-12T08:00:00Z","v":167,"vw":23.98},{"c":23.38,"h":23.38,"l":23.38,"n":5,"o":23.38,"t":"2026-10-12T08:15:00Z","v":723,"vw":23.38},{"c":23.45,"h":23.5,"l":23.3042,"n":14,"o":23.3042,"t":"2026-10-12T11:00:00Z","v":1755,"vw":23.361939},{"c":23.5493,"h":23.5493,"l":23.5493,"n":1,"o":23.5493,"t":"2026-10-12T11:15:00Z","v":688,"vw":23.5493},{"c":23.49,"h":23.5,"l":23.35,"n":21,"o":23.5,"t":"2026-10-12T13:00:00Z","v":2144,"vw":23.488025},{"c":22.91,"h":23.06,"l":22.91,"n":15,"o":23.01,"t":"2026-10-12T13:15:00Z","v":1363,"vw":22.998306},{"c":22.888,"h":23.05,"l":22.7738,"n":252,"o":22.86,"t":"2026-10-12T13:30:00Z","v":18707,"vw":22.913478},{"c":22.915,"h":23.1,"l":22.71,"n":447,"o":23.03,"t":"2026-10-12T13:45:00Z","v":18675,"vw":22.92326},{"c":22.58,"h":22.93,"l":22.58,"n":372,"o":22.88,"t":"2026-10-12T14:00:00Z","v":35792,"vw":22.776096},{"c":22.5,"h":22.55,"l":22.41,"n":352,"o":22.53,"t":"2026-10-12T14:15:00Z","v":15469,"vw":22.487047},{"c":22.42,"h":22.515,"l":22.41,"n":330,"o":22.47,"t":"2026-10-12T14:30:00Z","v":14884,"vw":22.463959},{"c":22.6,"h":22.6,"l":22.41,"n":406,"o":22.41,"t":"2026-10-12T14:45:00Z","v":14154,"vw":22.498853},{"c":22.765,"h":22.8,"l":22.56,"n":382,"o":22.62,"t":"2026-10-12T15:00:00Z","v":13518,"vw":22.693993},{"c":22.76,"h":22.76,"l":22.71,"n":234,"o":22.73,"t":"2026-10-12T15:15:00Z","v":8634,"vw":22.728908},{"c":22.66,"h":22.76,"l":22.66,"n":270,"o":22.74,"t":"2026-10-12T15:30:00Z","v":8690,"vw":22.700786},{"c":22.69,"h":22.715,"l":22.635,"n":223,"o":22.635,"t":"2026-10-12T15:45:00Z","v":6777,"vw":22.680131},{"c":22.65,"h":22.67,"l":22.6064,"n":304,"o":22.67,"t":"2026-10-12T16:00:00Z","v":12797,"vw":22.644813},{"c":22.45,"h":22.66,"l":22.39,"n":627,"o":22.66,"t":"2026-10-12T16:15:00Z","v":30353,"vw":22.543662},{"c":22.42,"h":22.52,"l":22.42,"n":342,"o":22.4375,"t":"2026-10-12T16:30:00Z","v":15544,"vw":22.465892},{"c":22.38,"h":22.47,"l":22.38,"n":610,"o":22.44,"t":"2026-10-12T16:45:00Z","v":40822,"vw":22.413441},{"c":22.405,"h":22.4674,"l":22.385,"n":351,"o":22.4,"t":"2026-10-12T17:00:00Z","v":14752,"vw":22.424776},{"c":22.405,"h":22.41,"l":22.345,"n":547,"o":22.39,"t":"2026-10-12T17:15:00Z","v":24127,"vw":22.389202},{"c":22.41,"h":22.55,"l":22.39,"n":1071,"o":22.405,"t":"2026-10-12T17:30:00Z","v":72513,"vw":22.490429},{"c":22.3,"h":22.44,"l":22.3,"n":419,"o":22.4,"t":"2026-10-12T17:45:00Z","v":18055,"vw":22.363761},{"c":22.345,"h":22.36,"l":22.3,"n":345,"o":22.315,"t":"2026-10-12T18:00:00Z","v":18436,"vw":22.333526},{"c":22.29,"h":22.36,"l":22.29,"n":371,"o":22.36,"t":"2026-10-12T18:15:00Z","v":12487,"vw":22.312057},{"c":22.32,"h":22.33,"l":22.3,"n":398,"o":22.315,"t":"2026-10-12T18:30:00Z","v":17339,"vw":22.323364},{"c":22.28,"h":22.31,"l":22.27,"n":544,"o":22.31,"t":"2026-10-12T18:45:00Z","v":23280,"vw":22.284996},{"c":22.25,"h":22.3099,"l":22.2,"n":543,"o":22.28,"t":"2026-10-12T19:00:00Z","v":31793,"vw":22.25459},{"c":22.22,"h":22.25,"l":22.21,"n":500,"o":22.25,"t":"2026-10-12T19:15:00Z","v":23280,"vw":22.230907},{"c":22.185,"h":22.26,"l":22.165,"n":964,"o":22.22,"t":"2026-10-12T19:30:00Z","v":53383,"vw":22.224386},{"c":22.25,"h":22.295,"l":22.17,"n":3184,"o":22.185,"t":"2026-10-12T19:45:00Z","v":244545,"vw":22.230642},{"c":22.23,"h":22.35,"l":22.23,"n":15,"o":22.23,"t":"2026-10-12T20:00:00Z","v":168598,"vw":22.231106},{"c":22.5,"h":22.5,"l":22.5,"n":4,"o":22.5,"t":"2026-10-12T20:15:00Z","v":192,"vw":22.5},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-12T21:00:00Z","v":110,"vw":22.23},{"c":22.23,"h":22.23,"l":22.23,"n":7,"o":22.23,"t":"2026-10-13T08:00:00Z","v":126,"vw":22.23},{"c":22.01,"h":22.01,"l":22,"n":17,"o":22,"t":"2026-10-13T13:15:00Z","v":1363,"vw":22.004635},{"c":21.99,"h":22.815,"l":21.805,"n":255,"o":22.04,"t":"2026-10-13T13:30:00Z","v":22746,"vw":22.021444},{"c":21.74,"h":22.09,"l":21.59,"n":446,"o":22.09,"t":"2026-10-13T13:45:00Z","v":40587,"vw":21.732255},{"c":21.81,"h":21.98,"l":21.7,"n":426,"o":21.7102,"t":"2026-10-13T14:00:00Z","v":29553,"vw":21.758931},{"c":21.39,"h":22.07,"l":21.3701,"n":2227,"o":21.85,"t":"2026-10-13T14:15:00Z","v":665799,"vw":21.639799},{"c":21.37,"h":21.54,"l":21.22,"n":1711,"o":21.385,"t":"2026-10-13T14:30:00Z","v":472212,"vw":21.326198},{"c":21.1522,"h":21.39,"l":21.085,"n":996,"o":21.37,"t":"2026-10-13T14:45:00Z","v":166629,"vw":21.169462},{"c":21.125,"h":21.22,"l":21.08,"n":422,"o":21.16,"t":"2026-10-13T15:00:00Z","v":28019,"vw":21.136341},{"c":21.02,"h":21.165,"l":20.98,"n":554,"o":21.125,"t":"2026-10-13T15:15:00Z","v":46033,"vw":21.041231},{"c":20.84,"h":21.05,"l":20.84,"n":536,"o":21.025,"t":"2026-10-13T15:30:00Z","v":41630,"vw":20.937147},{"c":21.05,"h":21.05,"l":20.84,"n":396,"o":20.885,"t":"2026-10-13T15:45:00Z","v":40113,"vw":20.932145},{"c":20.915,"h":21.04,"l":20.87,"n":612,"o":21.015,"t":"2026-10-13T16:00:00Z","v":29686,"vw":20.952268},{"c":20.835,"h":20.94,"l":20.78,"n":645,"o":20.9151,"t":"2026-10-13T16:15:00Z","v":37095,"vw":20.872732},{"c":20.945,"h":20.945,"l":20.835,"n":562,"o":20.835,"t":"2026-10-13T16:30:00Z","v":34936,"vw":20.874815},{"c":21.05,"h":21.09,"l":20.93,"n":537,"o":20.945,"t":"2026-10-13T16:45:00Z","v":27754,"vw":21.022371},{"c":20.925,"h":21.1299,"l":20.89,"n":691,"o":21.055,"t":"2026-10-13T17:00:00Z","v":51533,"vw":20.989721},{"c":20.71,"h":20.945,"l":20.64,"n":1096,"o":20.94,"t":"2026-10-13T17:15:00Z","v":87325,"vw":20.761488},{"c":20.525,"h":20.695,"l":20.4865,"n":813,"o":20.69,"t":"2026-10-13T17:30:00Z","v":67814,"vw":20.57461},{"c":20.485,"h":20.56,"l":20.41,"n":675,"o":20.5301,"t":"2026-10-13T17:45:00Z","v":43147,"vw":20.469885},{"c":20.48,"h":20.515,"l":20.41,"n":885,"o":20.4601,"t":"2026-10-13T18:00:00Z","v":55007,"vw":20.452347},{"c":20.64,"h":20.64,"l":20.485,"n":1391,"o":20.49,"t":"2026-10-13T18:15:00Z","v":144739,"vw":20.547098},{"c":20.74,"h":20.77,"l":20.59,"n":844,"o":20.645,"t":"2026-10-13T18:30:00Z","v":47135,"vw":20.706817},{"c":20.82,"h":20.88,"l":20.75,"n":792,"o":20.75,"t":"2026-10-13T18:45:00Z","v":34492,"vw":20.831618},{"c":20.81,"h":20.935,"l":20.77,"n":985,"o":20.815,"t":"2026-10-13T19:00:00Z","v":75001,"vw":20.847491},{"c":20.83,"h":20.86,"l":20.72,"n":870,"o":20.79,"t":"2026-10-13T19:15:00Z","v":56773,"vw":20.800535},{"c":20.935,"h":21.045,"l":20.77,"n":2128,"o":20.79,"t":"2026-10-13T19:30:00Z","v":163065,"vw":20.926796},{"c":21,"h":21.26,"l":20.875,"n":5232,"o":20.9275,"t":"2026-10-13T19:45:00Z","v":500537,"vw":21.106431},{"c":21.24,"h":21.3,"l":21,"n":37,"o":21,"t":"2026-10-13T20:00:00Z","v":285765,"vw":21.000304},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-13T21:00:00Z","v":188,"vw":21.5},{"c":21.2,"h":21.53,"l":21.2,"n":3,"o":21.53,"t":"2026-10-13T22:15:00Z","v":350,"vw":21.294286},{"c":21.2,"h":21.21,"l":21.2,"n":3,"o":21.21,"t":"2026-10-14T08:00:00Z","v":900,"vw":21.201115},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-14T12:00:00Z","v":130,"vw":21.21},{"c":21,"h":21.15,"l":20.74,"n":93,"o":21.04,"t":"2026-10-14T12:30:00Z","v":6251,"vw":20.980734},{"c":20.7,"h":20.82,"l":20.7,"n":9,"o":20.82,"t":"2026-10-14T12:45:00Z","v":1805,"vw":20.70726},{"c":20.71,"h":20.71,"l":20.5,"n":14,"o":20.51,"t":"2026-10-14T13:15:00Z","v":1835,"vw":20.516558},{"c":21.18,"h":22.2337,"l":20.61,"n":339,"o":20.74,"t":"2026-10-14T13:30:00Z","v":29993,"vw":20.87823},{"c":21.15,"h":21.32,"l":21.15,"n":287,"o":21.18,"t":"2026-10-14T13:45:00Z","v":15057,"vw":21.235206},{"c":21.22,"h":21.35,"l":21.11,"n":469,"o":21.14,"t":"2026-10-14T14:00:00Z","v":31804,"vw":21.196748},{"c":21.155,"h":21.34,"l":21.0304,"n":513,"o":21.23,"t":"2026-10-14T14:15:00Z","v":37783,"vw":21.189357},{"c":21.035,"h":21.15,"l":20.905,"n":467,"o":21.15,"t":"2026-10-14T14:30:00Z","v":26806,"vw":20.994196},{"c":21.06,"h":21.14,"l":21,"n":528,"o":21.06,"t":"2026-10-14T14:45:00Z","v":37441,"vw":21.070944},{"c":21.25,"h":21.25,"l":21.1,"n":511,"o":21.1,"t":"2026-10-14T15:00:00Z","v":25816,"vw":21.157415},{"c":21.17,"h":21.25,"l":21.14,"n":327,"o":21.25,"t":"2026-10-14T15:15:00Z","v":14771,"vw":21.188171},{"c":21.12,"h":21.215,"l":21.105,"n":332,"o":21.15,"t":"2026-10-14T15:30:00Z","v":21948,"vw":21.156552},{"c":21.12,"h":21.125,"l":20.925,"n":1214,"o":21.125,"t":"2026-10-14T15:45:00Z","v":97365,"vw":21.051912},{"c":20.81,"h":21.11,"l":20.8,"n":515,"o":21.11,"t":"2026-10-14T16:00:00Z","v":43258,"vw":20.972086},{"c":20.89,"h":20.925,"l":20.82,"n":432,"o":20.82,"t":"2026-10-14T16:15:00Z","v":23943,"vw":20.875854},{"c":20.8,"h":20.965,"l":20.78,"n":431,"o":20.935,"t":"2026-10-14T16:30:00Z","v":20445,"vw":20.838369},{"c":20.86,"h":20.89,"l":20.77,"n":458,"o":20.82,"t":"2026-10-14T16:45:00Z","v":29071,"vw":20.830332},{"c":20.88,"h":20.9,"l":20.865,"n":354,"o":20.89,"t":"2026-10-14T17:00:00Z","v":13009,"vw":20.893667},{"c":20.89,"h":20.94,"l":20.86,"n":339,"o":20.89,"t":"2026-10-14T17:15:00Z","v":14644,"vw":20.899019},{"c":21.015,"h":21.025,"l":20.91,"n":640,"o":20.91,"t":"2026-10-14T17:30:00Z","v":33665,"vw":20.987634},{"c":20.975,"h":21.02,"l":20.94,"n":268,"o":21.02,"t":"2026-10-14T17:45:00Z","v":10599,"vw":20.987462},{"c":20.98,"h":21,"l":20.8701,"n":595,"o":20.975,"t":"2026-10-14T18:00:00Z","v":29492,"vw":20.926844},{"c":20.87,"h":20.98,"l":20.84,"n":283,"o":20.97,"t":"2026-10-14T18:15:00Z","v":12508,"vw":20.9125},{"c":20.81,"h":20.875,"l":20.79,"n":436,"o":20.87,"t":"2026-10-14T18:30:00Z","v":28078,"vw":20.824754},{"c":20.83,"h":20.83,"l":20.77,"n":498,"o":20.8,"t":"2026-10-14T18:45:00Z","v":26247,"vw":20.796863},{"c":20.745,"h":20.82,"l":20.62,"n":1039,"o":20.82,"t":"2026-10-14T19:00:00Z","v":81108,"vw":20.711112},{"c":20.79,"h":20.815,"l":20.72,"n":533,"o":20.745,"t":"2026-10-14T19:15:00Z","v":38913,"vw":20.754014},{"c":20.65,"h":20.82,"l":20.63,"n":999,"o":20.8,"t":"2026-10-14T19:30:00Z","v":67760,"vw":20.708265},{"c":20.78,"h":20.79,"l":20.65,"n":2242,"o":20.67,"t":"2026-10-14T19:45:00Z","v":139428,"vw":20.725948},{"c":20.76,"h":20.76,"l":20.76,"n":22,"o":20.76,"t":"2026-10-14T20:00:00Z","v":168968,"vw":20.76},{"c":20.87,"h":20.87,"l":20.76,"n":3,"o":20.76,"t":"2026-10-15T08:00:00Z","v":400,"vw":20.7875},{"c":20.7,"h":20.78,"l":20.7,"n":3,"o":20.78,"t":"2026-10-15T11:30:00Z","v":300,"vw":20.74},{"c":20.9,"h":20.9,"l":20.9,"n":25,"o":20.9,"t":"2026-10-15T12:45:00Z","v":1407,"vw":20.9},{"c":20.84,"h":20.84,"l":20.76,"n":36,"o":20.76,"t":"2026-10-15T13:00:00Z","v":1241,"vw":20.829924},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-15T13:15:00Z","v":199,"vw":20.79},{"c":21.005,"h":21.34,"l":20.825,"n":243,"o":21.04,"t":"2026-10-15T13:30:00Z","v":20749,"vw":21.038433},{"c":21.195,"h":21.285,"l":20.985,"n":438,"o":21.04,"t":"2026-10-15T13:45:00Z","v":26449,"vw":21.140485},{"c":21.36,"h":21.4,"l":21.23,"n":600,"o":21.23,"t":"2026-10-15T14:00:00Z","v":24196,"vw":21.346661},{"c":21.25,"h":21.51,"l":21.25,"n":452,"o":21.35,"t":"2026-10-15T14:15:00Z","v":23541,"vw":21.394045},{"c":21.48,"h":21.51,"l":21.18,"n":697,"o":21.285,"t":"2026-10-15T14:30:00Z","v":51239,"vw":21.406184},{"c":21.45,"h":21.63,"l":21.435,"n":884,"o":21.51,"t":"2026-10-15T14:45:00Z","v":78965,"vw":21.503071},{"c":21.52,"h":21.545,"l":21.42,"n":435,"o":21.48,"t":"2026-10-15T15:00:00Z","v":25893,"vw":21.485239},{"c":21.455,"h":21.59,"l":21.41,"n":356,"o":21.52,"t":"2026-10-15T15:15:00Z","v":20608,"vw":21.472415},{"c":21.46,"h":21.52,"l":21.41,"n":439,"o":21.48,"t":"2026-10-15T15:30:00Z","v":20348,"vw":21.456729},{"c":21.65,"h":21.65,"l":21.43,"n":329,"o":21.48,"t":"2026-10-15T15:45:00Z","v":18528,"vw":21.528782},{"c":21.73,"h":21.805,"l":21.57,"n":474,"o":21.625,"t":"2026-10-15T16:00:00Z","v":21878,"vw":21.649448},{"c":21.62,"h":21.72,"l":21.61,"n":354,"o":21.7,"t":"2026-10-15T16:15:00Z","v":13337,"vw":21.656517},{"c":21.71,"h":21.72,"l":21.54,"n":394,"o":21.66,"t":"2026-10-15T16:30:00Z","v":20684,"vw":21.612381},{"c":21.725,"h":21.83,"l":21.67,"n":621,"o":21.72,"t":"2026-10-15T16:45:00Z","v":26744,"vw":21.75402},{"c":21.685,"h":21.75,"l":21.66,"n":350,"o":21.71,"t":"2026-10-15T17:00:00Z","v":17487,"vw":21.703512},{"c":21.7,"h":21.785,"l":21.69,"n":395,"o":21.69,"t":"2026-10-15T17:15:00Z","v":32699,"vw":21.724654},{"c":21.695,"h":21.76,"l":21.66,"n":369,"o":21.7,"t":"2026-10-15T17:30:00Z","v":16104,"vw":21.717592},{"c":21.565,"h":21.75,"l":21.54,"n":491,"o":21.695,"t":"2026-10-15T17:45:00Z","v":28483,"vw":21.678288},{"c":21.405,"h":21.55,"l":21.39,"n":529,"o":21.55,"t":"2026-10-15T18:00:00Z","v":21144,"vw":21.467042},{"c":21.44,"h":21.44,"l":21.35,"n":537,"o":21.41,"t":"2026-10-15T18:15:00Z","v":25982,"vw":21.404265},{"c":21.365,"h":21.44,"l":21.36,"n":521,"o":21.44,"t":"2026-10-15T18:30:00Z","v":27242,"vw":21.393592},{"c":21.32,"h":21.39,"l":21.3,"n":698,"o":21.35,"t":"2026-10-15T18:45:00Z","v":35406,"vw":21.34745},{"c":21.36,"h":21.36,"l":21.32,"n":629,"o":21.32,"t":"2026-10-15T19:00:00Z","v":39637,"vw":21.338462},{"c":21.355,"h":21.39,"l":21.29,"n":609,"o":21.37,"t":"2026-10-15T19:15:00Z","v":27831,"vw":21.336087},{"c":21.62,"h":21.635,"l":21.355,"n":899,"o":21.355,"t":"2026-10-15T19:30:00Z","v":73137,"vw":21.489249},{"c":21.625,"h":21.66,"l":21.52,"n":3020,"o":21.63,"t":"2026-10-15T19:45:00Z","v":173084,"vw":21.602428},{"c":21.64,"h":21.64,"l":21.64,"n":18,"o":21.64,"t":"2026-10-15T20:00:00Z","v":164015,"vw":21.64},{"c":21.63,"h":21.94,"l":21.6,"n":69,"o":21.94,"t":"2026-10-16T08:00:00Z","v":4532,"vw":21.82816},{"c":21.63,"h":21.63,"l":21.63,"n":9,"o":21.63,"t":"2026-10-16T08:15:00Z","v":1576,"vw":21.63},{"c":21.61,"h":21.61,"l":21.61,"n":2,"o":21.61,"t":"2026-10-16T10:15:00Z","v":102,"vw":21.61},{"c":21.6,"h":21.6,"l":21.6,"n":4,"o":21.6,"t":"2026-10-16T13:00:00Z","v":163,"vw":21.6},{"c":21.23,"h":21.6,"l":21.15,"n":191,"o":21.6,"t":"2026-10-16T13:30:00Z","v":19986,"vw":21.4517},{"c":21.15,"h":21.23,"l":21.03,"n":394,"o":21.15,"t":"2026-10-16T13:45:00Z","v":28277,"vw":21.139766},{"c":21.4,"h":21.49,"l":21.15,"n":296,"o":21.155,"t":"2026-10-16T14:00:00Z","v":13704,"vw":21.292441},{"c":21.285,"h":21.4,"l":21.27,"n":168,"o":21.4,"t":"2026-10-16T14:15:00Z","v":6035,"vw":21.319634},{"c":21.24,"h":21.35,"l":21.2,"n":388,"o":21.285,"t":"2026-10-16T14:30:00Z","v":14853,"vw":21.265795},{"c":21.22,"h":21.3,"l":21.195,"n":282,"o":21.27,"t":"2026-10-16T14:45:00Z","v":13076,"vw":21.24761},{"c":21.12,"h":21.22,"l":21.12,"n":261,"o":21.22,"t":"2026-10-16T15:00:00Z","v":10017,"vw":21.175486},{"c":20.93,"h":21.15,"l":20.89,"n":464,"o":21.15,"t":"2026-10-16T15:15:00Z","v":16429,"vw":20.964514},{"c":20.97,"h":21.04,"l":20.91,"n":646,"o":20.96,"t":"2026-10-16T15:30:00Z","v":25464,"vw":20.989195},{"c":20.83,"h":21.015,"l":20.79,"n":313,"o":20.97,"t":"2026-10-16T15:45:00Z","v":15947,"vw":20.897778},{"c":20.755,"h":20.82,"l":20.72,"n":221,"o":20.82,"t":"2026-10-16T16:00:00Z","v":12620,"vw":20.776167},{"c":20.7,"h":20.795,"l":20.685,"n":422,"o":20.74,"t":"2026-10-16T16:15:00Z","v":24908,"vw":20.743968},{"c":20.59,"h":20.715,"l":20.55,"n":353,"o":20.69,"t":"2026-10-16T16:30:00Z","v":35117,"vw":20.643181},{"c":20.385,"h":20.6,"l":20.3505,"n":542,"o":20.57,"t":"2026-10-16T16:45:00Z","v":60119,"vw":20.515486},{"c":20.36,"h":20.4202,"l":20.32,"n":341,"o":20.38,"t":"2026-10-16T17:00:00Z","v":21482,"vw":20.382379},{"c":20.35,"h":20.48,"l":20.31,"n":657,"o":20.37,"t":"2026-10-16T17:15:00Z","v":68363,"vw":20.385239},{"c":20.3,"h":20.43,"l":20.265,"n":962,"o":20.34,"t":"2026-10-16T17:30:00Z","v":103338,"vw":20.377268},{"c":20.205,"h":20.345,"l":20.175,"n":376,"o":20.3,"t":"2026-10-16T17:45:00Z","v":26010,"vw":20.23566},{"c":20.16,"h":20.215,"l":20.13,"n":522,"o":20.205,"t":"2026-10-16T18:00:00Z","v":31501,"vw":20.171019},{"c":20.17,"h":20.22,"l":20.12,"n":349,"o":20.15,"t":"2026-10-16T18:15:00Z","v":20053,"vw":20.151756},{"c":20.3699,"h":20.3699,"l":20.18,"n":326,"o":20.18,"t":"2026-10-16T18:30:00Z","v":18723,"vw":20.265217},{"c":20.36,"h":20.38,"l":20.28,"n":486,"o":20.38,"t":"2026-10-16T18:45:00Z","v":25779,"vw":20.336869},{"c":20.4,"h":20.405,"l":20.28,"n":486,"o":20.355,"t":"2026-10-16T19:00:00Z","v":25438,"vw":20.355061},{"c":20.435,"h":20.5,"l":20.33,"n":808,"o":20.4,"t":"2026-10-16T19:15:00Z","v":69963,"vw":20.424577},{"c":20.29,"h":20.489,"l":20.275,"n":721,"o":20.46,"t":"2026-10-16T19:30:00Z","v":44538,"vw":20.389234},{"c":20.32,"h":20.5,"l":20.26,"n":2789,"o":20.28,"t":"2026-10-16T19:45:00Z","v":232072,"vw":20.36185},{"c":20.3,"h":20.4,"l":20.3,"n":26,"o":20.3,"t":"2026-10-16T20:00:00Z","v":182330,"vw":20.301063},{"c":20.26,"h":20.65,"l":20.26,"n":15,"o":20.65,"t":"2026-10-19T08:00:00Z","v":329,"vw":20.455},{"c":20.42,"h":20.58,"l":20.42,"n":30,"o":20.42,"t":"2026-10-19T12:00:00Z","v":3261,"vw":20.428387},{"c":20.56,"h":20.65,"l":20.56,"n":37,"o":20.65,"t":"2026-10-19T12:15:00Z","v":2990,"vw":20.564239},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-10-19T12:30:00Z","v":200,"vw":20.51},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-19T12:45:00Z","v":292,"vw":20.5},{"c":20.31,"h":21.0493,"l":20.31,"n":333,"o":20.62,"t":"2026-10-19T13:30:00Z","v":30810,"vw":20.6172},{"c":20.505,"h":20.55,"l":20.27,"n":291,"o":20.39,"t":"2026-10-19T13:45:00Z","v":21817,"vw":20.369792},{"c":20.645,"h":20.645,"l":20.37,"n":357,"o":20.44,"t":"2026-10-19T14:00:00Z","v":8983,"vw":20.5145},{"c":20.795,"h":20.795,"l":20.6348,"n":326,"o":20.6348,"t":"2026-10-19T14:15:00Z","v":15149,"vw":20.699605},{"c":20.64,"h":20.91,"l":20.64,"n":454,"o":20.82,"t":"2026-10-19T14:30:00Z","v":23827,"vw":20.762852},{"c":20.72,"h":20.76,"l":20.66,"n":280,"o":20.69,"t":"2026-10-19T14:45:00Z","v":22483,"vw":20.737278},{"c":20.73,"h":20.76,"l":20.67,"n":287,"o":20.7,"t":"2026-10-19T15:00:00Z","v":22787,"vw":20.734711},{"c":20.625,"h":20.8,"l":20.54,"n":781,"o":20.73,"t":"2026-10-19T15:15:00Z","v":83256,"vw":20.720569},{"c":20.62,"h":20.7,"l":20.59,"n":212,"o":20.635,"t":"2026-10-19T15:30:00Z","v":13745,"vw":20.643438},{"c":20.655,"h":20.74,"l":20.6,"n":269,"o":20.615,"t":"2026-10-19T15:45:00Z","v":18696,"vw":20.68374},{"c":20.675,"h":20.68,"l":20.59,"n":256,"o":20.655,"t":"2026-10-19T16:00:00Z","v":20187,"vw":20.633489},{"c":20.72,"h":20.72,"l":20.64,"n":216,"o":20.67,"t":"2026-10-19T16:15:00Z","v":11345,"vw":20.668417},{"c":20.715,"h":20.79,"l":20.69,"n":394,"o":20.72,"t":"2026-10-19T16:30:00Z","v":34558,"vw":20.748731},{"c":20.65,"h":20.71,"l":20.65,"n":255,"o":20.71,"t":"2026-10-19T16:45:00Z","v":14542,"vw":20.667036},{"c":20.68,"h":20.7,"l":20.65,"n":189,"o":20.69,"t":"2026-10-19T17:00:00Z","v":7147,"vw":20.676533},{"c":20.75,"h":20.76,"l":20.67,"n":259,"o":20.68,"t":"2026-10-19T17:15:00Z","v":20816,"vw":20.739737},{"c":20.59,"h":20.75,"l":20.59,"n":326,"o":20.74,"t":"2026-10-19T17:30:00Z","v":17494,"vw":20.669543},{"c":20.57,"h":20.595,"l":20.53,"n":190,"o":20.58,"t":"2026-10-19T17:45:00Z","v":11993,"vw":20.55349},{"c":20.54,"h":20.59,"l":20.525,"n":176,"o":20.59,"t":"2026-10-19T18:00:00Z","v":7623,"vw":20.556845},{"c":20.915,"h":20.915,"l":20.52,"n":693,"o":20.545,"t":"2026-10-19T18:15:00Z","v":211524,"vw":20.726773},{"c":20.87,"h":20.96,"l":20.84,"n":278,"o":20.92,"t":"2026-10-19T18:30:00Z","v":15323,"vw":20.91285},{"c":21.01,"h":21.025,"l":20.89,"n":664,"o":20.89,"t":"2026-10-19T18:45:00Z","v":58103,"vw":20.963175},{"c":21.015,"h":21.03,"l":20.98,"n":302,"o":21,"t":"2026-10-19T19:00:00Z","v":67376,"vw":20.991978},{"c":21.025,"h":21.07,"l":20.98,"n":510,"o":20.98,"t":"2026-10-19T19:15:00Z","v":39465,"vw":21.019168},{"c":21.04,"h":21.11,"l":21.04,"n":620,"o":21.04,"t":"2026-10-19T19:30:00Z","v":35305,"vw":21.064988},{"c":20.91,"h":21.07,"l":20.88,"n":1801,"o":21.04,"t":"2026-10-19T19:45:00Z","v":111964,"vw":20.931682},{"c":20.92,"h":20.92,"l":20.92,"n":30,"o":20.92,"t":"2026-10-19T20:00:00Z","v":153773,"vw":20.92},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-10-20T11:15:00Z","v":102,"vw":21},{"c":21.27,"h":21.27,"l":20.58,"n":257,"o":20.87,"t":"2026-10-20T13:30:00Z","v":36981,"vw":20.802181},{"c":21.59,"h":21.64,"l":21.25,"n":1357,"o":21.29,"t":"2026-10-20T13:45:00Z","v":118545,"vw":21.350879},{"c":21.58,"h":21.69,"l":21.52,"n":250,"o":21.5999,"t":"2026-10-20T14:00:00Z","v":12312,"vw":21.619104},{"c":21.495,"h":21.7,"l":21.38,"n":461,"o":21.63,"t":"2026-10-20T14:15:00Z","v":43645,"vw":21.437838},{"c":21.72,"h":21.755,"l":21.51,"n":492,"o":21.51,"t":"2026-10-20T14:30:00Z","v":27826,"vw":21.646139},{"c":21.65,"h":21.76,"l":21.59,"n":417,"o":21.76,"t":"2026-10-20T14:45:00Z","v":18141,"vw":21.658471},{"c":21.48,"h":21.71,"l":21.47,"n":493,"o":21.62,"t":"2026-10-20T15:00:00Z","v":16556,"vw":21.605542},{"c":21.69,"h":21.69,"l":21.46,"n":336,"o":21.465,"t":"2026-10-20T15:15:00Z","v":11502,"vw":21.544129},{"c":21.59,"h":21.71,"l":21.59,"n":376,"o":21.675,"t":"2026-10-20T15:30:00Z","v":16645,"vw":21.645483},{"c":21.48,"h":21.57,"l":21.445,"n":189,"o":21.57,"t":"2026-10-20T15:45:00Z","v":8998,"vw":21.484133},{"c":21.395,"h":21.44,"l":21.35,"n":497,"o":21.44,"t":"2026-10-20T16:00:00Z","v":19899,"vw":21.387435},{"c":21.565,"h":21.565,"l":21.415,"n":174,"o":21.43,"t":"2026-10-20T16:15:00Z","v":3630,"vw":21.479153},{"c":21.515,"h":21.59,"l":21.515,"n":334,"o":21.57,"t":"2026-10-20T16:30:00Z","v":9468,"vw":21.549307},{"c":21.52,"h":21.55,"l":21.48,"n":424,"o":21.55,"t":"2026-10-20T16:45:00Z","v":12985,"vw":21.508063},{"c":21.57,"h":21.57,"l":21.49,"n":308,"o":21.51,"t":"2026-10-20T17:00:00Z","v":11973,"vw":21.522015},{"c":21.585,"h":21.63,"l":21.575,"n":304,"o":21.575,"t":"2026-10-20T17:15:00Z","v":10824,"vw":21.597319},{"c":21.61,"h":21.63,"l":21.585,"n":291,"o":21.585,"t":"2026-10-20T17:30:00Z","v":8627,"vw":21.611419},{"c":21.62,"h":21.625,"l":21.59,"n":198,"o":21.62,"t":"2026-10-20T17:45:00Z","v":7732,"vw":21.603701},{"c":21.67,"h":21.675,"l":21.61,"n":102,"o":21.625,"t":"2026-10-20T18:00:00Z","v":2662,"vw":21.639568},{"c":21.7275,"h":21.74,"l":21.64,"n":395,"o":21.67,"t":"2026-10-20T18:15:00Z","v":21899,"vw":21.677696},{"c":21.55,"h":21.735,"l":21.5,"n":290,"o":21.735,"t":"2026-10-20T18:30:00Z","v":12411,"vw":21.603929},{"c":21.525,"h":21.59,"l":21.51,"n":370,"o":21.56,"t":"2026-10-20T18:45:00Z","v":17396,"vw":21.542915},{"c":21.56,"h":21.57,"l":21.51,"n":538,"o":21.525,"t":"2026-10-20T19:00:00Z","v":18027,"vw":21.541786},{"c":21.6,"h":21.61,"l":21.48,"n":976,"o":21.54,"t":"2026-10-20T19:15:00Z","v":59106,"vw":21.514608},{"c":21.65,"h":21.69,"l":21.605,"n":751,"o":21.61,"t":"2026-10-20T19:30:00Z","v":39671,"vw":21.647185},{"c":21.595,"h":21.675,"l":21.48,"n":2586,"o":21.62,"t":"2026-10-20T19:45:00Z","v":171218,"vw":21.583132},{"c":21.58,"h":21.58,"l":21.58,"n":29,"o":21.58,"t":"2026-10-20T20:00:00Z","v":219190,"vw":21.58},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-20T21:00:00Z","v":11980,"vw":21.58},{"c":21.3647,"h":21.5,"l":21.308,"n":7,"o":21.5,"t":"2026-10-20T21:45:00Z","v":1200,"vw":21.396744},{"c":21.55,"h":21.55,"l":21.37,"n":2,"o":21.37,"t":"2026-10-20T22:00:00Z","v":470,"vw":21.408298},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-21T11:00:00Z","v":100,"vw":21.55},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-21T12:15:00Z","v":200,"vw":21.55},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-10-21T13:15:00Z","v":300,"vw":21.58},{"c":21.91,"h":22,"l":21.5,"n":325,"o":21.9,"t":"2026-10-21T13:30:00Z","v":39026,"vw":21.754071},{"c":21.74,"h":22.24,"l":21.74,"n":376,"o":21.93,"t":"2026-10-21T13:45:00Z","v":19511,"vw":21.980511},{"c":21.76,"h":21.97,"l":21.72,"n":420,"o":21.92,"t":"2026-10-21T14:00:00Z","v":12636,"vw":21.801955},{"c":21.81,"h":21.85,"l":21.68,"n":327,"o":21.82,"t":"2026-10-21T14:15:00Z","v":12156,"vw":21.761789},{"c":21.68,"h":21.81,"l":21.665,"n":392,"o":21.81,"t":"2026-10-21T14:30:00Z","v":15978,"vw":21.710323},{"c":21.585,"h":21.71,"l":21.565,"n":473,"o":21.71,"t":"2026-10-21T14:45:00Z","v":22148,"vw":21.626494},{"c":21.6,"h":21.6325,"l":21.56,"n":503,"o":21.565,"t":"2026-10-21T15:00:00Z","v":18095,"vw":21.590013},{"c":21.635,"h":21.64,"l":21.55,"n":564,"o":21.62,"t":"2026-10-21T15:15:00Z","v":21890,"vw":21.591751},{"c":21.49,"h":21.635,"l":21.41,"n":463,"o":21.635,"t":"2026-10-21T15:30:00Z","v":17728,"vw":21.522899},{"c":21.365,"h":21.55,"l":21.33,"n":346,"o":21.54,"t":"2026-10-21T15:45:00Z","v":12416,"vw":21.411946},{"c":21.284,"h":21.39,"l":21.284,"n":346,"o":21.355,"t":"2026-10-21T16:00:00Z","v":12902,"vw":21.346504},{"c":21.28,"h":21.33,"l":21.245,"n":432,"o":21.31,"t":"2026-10-21T16:15:00Z","v":15414,"vw":21.281884},{"c":21.3,"h":21.38,"l":21.27,"n":475,"o":21.28,"t":"2026-10-21T16:30:00Z","v":18906,"vw":21.317214},{"c":21.345,"h":21.35,"l":21.24,"n":445,"o":21.305,"t":"2026-10-21T16:45:00Z","v":16044,"vw":21.302092},{"c":21.36,"h":21.36,"l":21.295,"n":323,"o":21.32,"t":"2026-10-21T17:00:00Z","v":10613,"vw":21.324066},{"c":21.275,"h":21.36,"l":21.27,"n":392,"o":21.36,"t":"2026-10-21T17:15:00Z","v":21046,"vw":21.290151},{"c":21.34,"h":21.34,"l":21.25,"n":270,"o":21.275,"t":"2026-10-21T17:30:00Z","v":10156,"vw":21.305137},{"c":21.305,"h":21.33,"l":21.265,"n":597,"o":21.33,"t":"2026-10-21T17:45:00Z","v":23508,"vw":21.306825},{"c":21.35,"h":21.445,"l":21.29,"n":456,"o":21.33,"t":"2026-10-21T18:00:00Z","v":18667,"vw":21.350932},{"c":21.375,"h":21.4,"l":21.345,"n":256,"o":21.35,"t":"2026-10-21T18:15:00Z","v":9166,"vw":21.366426},{"c":21.34,"h":21.375,"l":21.305,"n":445,"o":21.375,"t":"2026-10-21T18:30:00Z","v":14161,"vw":21.33705},{"c":21.2,"h":21.33,"l":21.185,"n":584,"o":21.33,"t":"2026-10-21T18:45:00Z","v":17579,"vw":21.252114},{"c":21.175,"h":21.225,"l":21.14,"n":614,"o":21.18,"t":"2026-10-21T19:00:00Z","v":25711,"vw":21.18939},{"c":21.31,"h":21.35,"l":21.15,"n":670,"o":21.19,"t":"2026-10-21T19:15:00Z","v":30445,"vw":21.224817},{"c":21.22,"h":21.4,"l":21.18,"n":938,"o":21.31,"t":"2026-10-21T19:30:00Z","v":66400,"vw":21.276086},{"c":21.11,"h":21.27,"l":21.1,"n":2267,"o":21.21,"t":"2026-10-21T19:45:00Z","v":134717,"vw":21.154002},{"c":21.1,"h":21.1,"l":21.1,"n":30,"o":21.1,"t":"2026-10-21T20:00:00Z","v":163268,"vw":21.1},{"c":21.08,"h":21.08,"l":21.08,"n":29,"o":21.08,"t":"2026-10-21T21:15:00Z","v":439,"vw":21.08},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-10-21T21:30:00Z","v":128,"vw":21.04},{"c":20.9,"h":20.9,"l":20.9,"n":3,"o":20.9,"t":"2026-10-21T22:45:00Z","v":131,"vw":20.9},{"c":20.95,"h":20.95,"l":20.95,"n":16,"o":20.95,"t":"2026-10-22T11:00:00Z","v":205,"vw":20.95},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-22T12:45:00Z","v":102,"vw":21.11},{"c":21,"h":21.05,"l":20.94,"n":51,"o":21.05,"t":"2026-10-22T13:15:00Z","v":2008,"vw":20.998048},{"c":21.325,"h":21.325,"l":20.7,"n":258,"o":21,"t":"2026-10-22T13:30:00Z","v":28568,"vw":20.956862},{"c":21.29,"h":21.6,"l":21.21,"n":334,"o":21.34,"t":"2026-10-22T13:45:00Z","v":102089,"vw":21.327682},{"c":21.07,"h":21.37,"l":21.07,"n":355,"o":21.32,"t":"2026-10-22T14:00:00Z","v":20396,"vw":21.257481},{"c":21.085,"h":21.17,"l":21,"n":277,"o":21.115,"t":"2026-10-22T14:15:00Z","v":12707,"vw":21.073214},{"c":21.16,"h":21.16,"l":20.97,"n":272,"o":21.095,"t":"2026-10-22T14:30:00Z","v":10815,"vw":21.03481},{"c":21.07,"h":21.2,"l":21.04,"n":360,"o":21.13,"t":"2026-10-22T14:45:00Z","v":12524,"vw":21.085463},{"c":20.945,"h":21.08,"l":20.88,"n":389,"o":21.08,"t":"2026-10-22T15:00:00Z","v":18469,"vw":20.964587},{"c":21,"h":21.08,"l":20.96,"n":381,"o":20.96,"t":"2026-10-22T15:15:00Z","v":13692,"vw":21.019189},{"c":20.955,"h":21.025,"l":20.93,"n":355,"o":21.02,"t":"2026-10-22T15:30:00Z","v":11469,"vw":20.973158},{"c":21,"h":21.05,"l":20.95,"n":341,"o":20.97,"t":"2026-10-22T15:45:00Z","v":10882,"vw":21.000039},{"c":20.995,"h":21.05,"l":20.97,"n":253,"o":20.995,"t":"2026-10-22T16:00:00Z","v":11476,"vw":21.003463},{"c":21.05,"h":21.07,"l":20.97,"n":259,"o":20.995,"t":"2026-10-22T16:15:00Z","v":9458,"vw":21.027225},{"c":20.89,"h":21.06,"l":20.845,"n":373,"o":21.06,"t":"2026-10-22T16:30:00Z","v":11729,"vw":20.942847},{"c":20.87,"h":20.93,"l":20.75,"n":358,"o":20.89,"t":"2026-10-22T16:45:00Z","v":12397,"vw":20.824495},{"c":20.94,"h":20.94,"l":20.77,"n":312,"o":20.86,"t":"2026-10-22T17:00:00Z","v":8445,"vw":20.843974},{"c":20.97,"h":21,"l":20.85,"n":432,"o":20.94,"t":"2026-10-22T17:15:00Z","v":29250,"vw":20.925558},{"c":21.15,"h":21.2,"l":20.995,"n":350,"o":21,"t":"2026-10-22T17:30:00Z","v":17726,"vw":21.145484},{"c":21.135,"h":21.18,"l":21.1,"n":357,"o":21.15,"t":"2026-10-22T17:45:00Z","v":15424,"vw":21.142216},{"c":21.105,"h":21.18,"l":21.04,"n":310,"o":21.115,"t":"2026-10-22T18:00:00Z","v":13939,"vw":21.107707},{"c":21.19,"h":21.29,"l":21.12,"n":329,"o":21.12,"t":"2026-10-22T18:15:00Z","v":16611,"vw":21.213569},{"c":21.22,"h":21.29,"l":21.17,"n":268,"o":21.19,"t":"2026-10-22T18:30:00Z","v":11265,"vw":21.236424},{"c":21.065,"h":21.235,"l":21.01,"n":452,"o":21.215,"t":"2026-10-22T18:45:00Z","v":25141,"vw":21.123773},{"c":21.205,"h":21.205,"l":21.01,"n":611,"o":21.05,"t":"2026-10-22T19:00:00Z","v":26090,"vw":21.060524},{"c":21.15,"h":21.21,"l":21.12,"n":554,"o":21.195,"t":"2026-10-22T19:15:00Z","v":31009,"vw":21.163287},{"c":21.215,"h":21.25,"l":21.12,"n":907,"o":21.14,"t":"2026-10-22T19:30:00Z","v":43805,"vw":21.188045},{"c":21.49,"h":21.5,"l":21.155,"n":2065,"o":21.215,"t":"2026-10-22T19:45:00Z","v":145874,"vw":21.388574},{"c":21.47,"h":21.47,"l":21.47,"n":38,"o":21.47,"t":"2026-10-22T20:00:00Z","v":143918,"vw":21.47},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-22T22:45:00Z","v":150,"vw":21.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21912288622084408,"strike":30.78361517055412,"iv":0.8372280530045433,"gamma":0.03462007218544479,"theta":-0.015586646657666394,"vega":0.0107589196100496,"rho":0.0014965218607656133,"breakevenPct":41.62968504693908},{"delta":0.15,"premium":0.47695868646724937,"strike":33.543447336182155,"iv":1.1693642238232458,"gamma":0.03240784786868963,"theta":-0.02720851752678078,"vega":0.013636510667875985,"rho":0.002171262016949699,"breakevenPct":55.41528562197077},{"delta":0.2,"premium":0.6328610101202083,"strike":31.316271283997022,"iv":1.0909324657879889,"gamma":0.04181664665161726,"theta":-0.029135389912917177,"vega":0.015999255540692467,"rho":0.0028992911512011766,"breakevenPct":45.95309408002389},{"delta":0.25,"premium":0.7887633337731672,"strike":29.089095231811896,"iv":1.012500707752732,"gamma":0.05122544543454489,"theta":-0.031062262299053574,"vega":0.018362000413508946,"rho":0.0036273202854526527,"breakevenPct":36.49090253807702},{"delta":0.3,"premium":0.9446656574261262,"strike":26.861919179626767,"iv":0.9340689497174749,"gamma":0.060634244217472516,"theta":-0.03298913468518997,"vega":0.020724745286325424,"rho":0.00435534941970413,"breakevenPct":27.028710996130158},{"delta":0.35,"premium":1.0782258064516128,"strike":24.838709677419356,"iv":0.8481903225806452,"gamma":0.07159032258064515,"theta":-0.03394193548387097,"vega":0.022816129032258065,"rho":0.005100036182170847,"breakevenPct":18.396233366244708},{"delta":0.4,"premium":1.097895357985838,"strike":23.855232100708104,"iv":0.7243508261211644,"gamma":0.09043375295043274,"theta":-0.02992934697088906,"vega":0.023524232887490167,"rho":0.00592963622017379,"breakevenPct":13.99327299540402},{"delta":0.45,"premium":1.117564909520063,"strike":22.871754523996852,"iv":0.6005113296616836,"gamma":0.10927718332022032,"theta":-0.025916758457907158,"vega":0.024232336742722266,"rho":0.0067592362581767335,"breakevenPct":9.590312624563337},{"delta":0.5,"premium":1.234206106870229,"strike":22.26259541984733,"iv":0.5421051603053435,"gamma":0.11544088549618321,"theta":-0.023469374045801527,"vega":0.02383526717557252,"rho":0.007527093999237325,"breakevenPct":7.34034502840364},{"delta":0.55,"premium":1.4097786259541987,"strike":21.88091603053435,"iv":0.5234639389312976,"gamma":0.11389890076335878,"theta":-0.021973190839694658,"vega":0.022766564885496183,"rho":0.008257429894246136,"breakevenPct":6.398787832291222},{"delta":0.6,"premium":1.5853511450381679,"strike":21.499236641221373,"iv":0.5048227175572519,"gamma":0.11235691603053435,"theta":-0.02047700763358779,"vega":0.02169786259541985,"rho":0.008987765789254944,"breakevenPct":5.457230636178807},{"delta":0.65,"premium":1.7609236641221373,"strike":21.117557251908398,"iv":0.48618149618320605,"gamma":0.11081493129770993,"theta":-0.018980824427480916,"vega":0.02062916030534351,"rho":0.009718101684263755,"breakevenPct":4.515673440066391},{"delta":0.7,"premium":1.9364961832061067,"strike":20.73587786259542,"iv":0.4675402748091603,"gamma":0.10927294656488551,"theta":-0.017484641221374046,"vega":0.01956045801526718,"rho":0.010448437579272564,"breakevenPct":3.574116243953976},{"delta":0.75,"premium":2.112068702290076,"strike":20.354198473282445,"iv":0.4488990534351145,"gamma":0.10773096183206107,"theta":-0.015988458015267173,"vega":0.01849175572519084,"rho":0.011178773474281374,"breakevenPct":2.632559047841559}],"put":[{"delta":0.15,"premium":2.309811812787529,"strike":12.990590639376453,"iv":3.0945961333072716,"gamma":0.012432875578264686,"theta":-0.07568597624314183,"vega":0.014280294739955336,"rho":-0.004431911257070703,"breakevenPct":51.207040536368545},{"delta":0.2,"premium":1.8424522374021737,"strike":16.153517642267786,"iv":1.9961820038435105,"gamma":0.02542086557302028,"theta":-0.05803638305990168,"vega":0.017225442313966458,"rho":-0.004932564980591123,"breakevenPct":34.62281678910181},{"delta":0.25,"premium":1.2312087912087912,"strike":18.439560439560438,"iv":1.1680252747252748,"gamma":0.0466378021978022,"theta":-0.03767934065934066,"vega":0.019452967032967033,"rho":-0.005328466774624344,"breakevenPct":21.38715555800983},{"delta":0.3,"premium":1.2037362637362636,"strike":19.813186813186814,"iv":0.9015417582417584,"gamma":0.06350593406593405,"theta":-0.032239780219780224,"vega":0.02143098901098901,"rho":-0.0061934183264349026,"breakevenPct":14.986521016671775},{"delta":0.35,"premium":1.524721603563474,"strike":20.601336302895323,"iv":0.876869710467706,"gamma":0.06697861915367483,"theta":-0.03289510022271715,"vega":0.022397550111358574,"rho":-0.0073184377173872,"breakevenPct":12.852376887474428},{"delta":0.4,"premium":1.9005567928730511,"strike":21.297327394209354,"iv":0.890260579064588,"gamma":0.06834276169265033,"theta":-0.0345097995545657,"vega":0.02320489977728285,"rho":-0.008484393712648846,"breakevenPct":11.389809952780713},{"delta":0.45,"premium":2.276391982182628,"strike":21.993318485523385,"iv":0.9036514476614699,"gamma":0.06970690423162583,"theta":-0.03612449888641425,"vega":0.024012249443207127,"rho":-0.00965034970791049,"breakevenPct":9.927243018086997},{"delta":0.5,"premium":2.766216216216216,"strike":22.77027027027027,"iv":0.9291837837837837,"gamma":0.06939189189189189,"theta":-0.03772162162162162,"vega":0.024491891891891892,"rho":-0.010904381148721264,"breakevenPct":8.61555936932822},{"delta":0.55,"premium":3.561128775834659,"strike":23.763910969793322,"iv":0.9872124006359301,"gamma":0.06458267090620032,"theta":-0.03927170111287759,"vega":0.02409443561208267,"rho":-0.012394143929090006,"breakevenPct":7.707710397630592},{"delta":0.6,"premium":4.3560413354531,"strike":24.757551669316374,"iv":1.0452410174880762,"gamma":0.059773449920508745,"theta":-0.040821780604133544,"vega":0.02369697933227345,"rho":-0.013883906709458745,"breakevenPct":6.799861425932967},{"delta":0.65,"premium":5.897884012539187,"strike":26.481191222570533,"iv":1.1404507836990596,"gamma":0.05294184952978056,"theta":-0.041822100313479625,"vega":0.022533542319749213,"rho":-0.01595983410051422,"breakevenPct":5.969359479071053},{"delta":0.7,"premium":7.6807993730407516,"strike":28.440438871473354,"iv":1.2476608150470219,"gamma":0.04545752351097179,"theta":-0.042644984326018806,"vega":0.021122884012539186,"rho":-0.01822494689501885,"breakevenPct":5.163821386785747},{"delta":0.75,"premium":10.715460075137146,"strike":31.615460075137147,"iv":1.4491155332625512,"gamma":0.03614387126453083,"theta":-0.04575960592198989,"vega":0.01954407440499043,"rho":-0.021475154149778554,"breakevenPct":4.5226130653266425}]},"raw":{"call":[{"delta":0.1,"premium":0.21912288622084408,"strike":30.78361517055412,"iv":0.8372280530045433,"gamma":0.03462007218544479,"theta":-0.015586646657666394,"vega":0.0107589196100496,"rho":0.0014965218607656133,"breakevenPct":41.62968504693908},{"delta":0.15,"premium":0.47695868646724937,"strike":33.543447336182155,"iv":1.1693642238232458,"gamma":0.03240784786868963,"theta":-0.02720851752678078,"vega":0.013636510667875985,"rho":0.002171262016949699,"breakevenPct":55.41528562197077},{"delta":0.2,"premium":0.6328610101202083,"strike":31.316271283997022,"iv":1.0909324657879889,"gamma":0.04181664665161726,"theta":-0.029135389912917177,"vega":0.015999255540692467,"rho":0.0028992911512011766,"breakevenPct":45.95309408002389},{"delta":0.25,"premium":0.7887633337731672,"strike":29.089095231811896,"iv":1.012500707752732,"gamma":0.05122544543454489,"theta":-0.031062262299053574,"vega":0.018362000413508946,"rho":0.0036273202854526527,"breakevenPct":36.49090253807702},{"delta":0.3,"premium":0.9446656574261262,"strike":26.861919179626767,"iv":0.9340689497174749,"gamma":0.060634244217472516,"theta":-0.03298913468518997,"vega":0.020724745286325424,"rho":0.00435534941970413,"breakevenPct":27.028710996130158},{"delta":0.35,"premium":1.0782258064516128,"strike":24.838709677419356,"iv":0.8481903225806452,"gamma":0.07159032258064515,"theta":-0.03394193548387097,"vega":0.022816129032258065,"rho":0.005100036182170847,"breakevenPct":18.396233366244708},{"delta":0.4,"premium":1.097895357985838,"strike":23.855232100708104,"iv":0.7243508261211644,"gamma":0.09043375295043274,"theta":-0.02992934697088906,"vega":0.023524232887490167,"rho":0.00592963622017379,"breakevenPct":13.99327299540402},{"delta":0.45,"premium":1.117564909520063,"strike":22.871754523996852,"iv":0.6005113296616836,"gamma":0.10927718332022032,"theta":-0.025916758457907158,"vega":0.024232336742722266,"rho":0.0067592362581767335,"breakevenPct":9.590312624563337},{"delta":0.5,"premium":1.234206106870229,"strike":22.26259541984733,"iv":0.5421051603053435,"gamma":0.11544088549618321,"theta":-0.023469374045801527,"vega":0.02383526717557252,"rho":0.007527093999237325,"breakevenPct":7.34034502840364},{"delta":0.55,"premium":1.4097786259541987,"strike":21.88091603053435,"iv":0.5234639389312976,"gamma":0.11389890076335878,"theta":-0.021973190839694658,"vega":0.022766564885496183,"rho":0.008257429894246136,"breakevenPct":6.398787832291222},{"delta":0.6,"premium":1.5853511450381679,"strike":21.499236641221373,"iv":0.5048227175572519,"gamma":0.11235691603053435,"theta":-0.02047700763358779,"vega":0.02169786259541985,"rho":0.008987765789254944,"breakevenPct":5.457230636178807},{"delta":0.65,"premium":1.7609236641221373,"strike":21.117557251908398,"iv":0.48618149618320605,"gamma":0.11081493129770993,"theta":-0.018980824427480916,"vega":0.02062916030534351,"rho":0.009718101684263755,"breakevenPct":4.515673440066391},{"delta":0.7,"premium":1.9364961832061067,"strike":20.73587786259542,"iv":0.4675402748091603,"gamma":0.10927294656488551,"theta":-0.017484641221374046,"vega":0.01956045801526718,"rho":0.010448437579272564,"breakevenPct":3.574116243953976},{"delta":0.75,"premium":2.112068702290076,"strike":20.354198473282445,"iv":0.4488990534351145,"gamma":0.10773096183206107,"theta":-0.015988458015267173,"vega":0.01849175572519084,"rho":0.011178773474281374,"breakevenPct":2.632559047841559}],"put":[{"delta":0.15,"premium":2.309811812787529,"strike":12.990590639376453,"iv":3.0945961333072716,"gamma":0.012432875578264686,"theta":-0.07568597624314183,"vega":0.014280294739955336,"rho":-0.004431911257070703,"breakevenPct":51.207040536368545},{"delta":0.2,"premium":1.8424522374021737,"strike":16.153517642267786,"iv":1.9961820038435105,"gamma":0.02542086557302028,"theta":-0.05803638305990168,"vega":0.017225442313966458,"rho":-0.004932564980591123,"breakevenPct":34.62281678910181},{"delta":0.25,"premium":1.2312087912087912,"strike":18.439560439560438,"iv":1.1680252747252748,"gamma":0.0466378021978022,"theta":-0.03767934065934066,"vega":0.019452967032967033,"rho":-0.005328466774624344,"breakevenPct":21.38715555800983},{"delta":0.3,"premium":1.2037362637362636,"strike":19.813186813186814,"iv":0.9015417582417584,"gamma":0.06350593406593405,"theta":-0.032239780219780224,"vega":0.02143098901098901,"rho":-0.0061934183264349026,"breakevenPct":14.986521016671775},{"delta":0.35,"premium":1.524721603563474,"strike":20.601336302895323,"iv":0.876869710467706,"gamma":0.06697861915367483,"theta":-0.03289510022271715,"vega":0.022397550111358574,"rho":-0.0073184377173872,"breakevenPct":12.852376887474428},{"delta":0.4,"premium":1.9005567928730511,"strike":21.297327394209354,"iv":0.890260579064588,"gamma":0.06834276169265033,"theta":-0.0345097995545657,"vega":0.02320489977728285,"rho":-0.008484393712648846,"breakevenPct":11.389809952780713},{"delta":0.45,"premium":2.276391982182628,"strike":21.993318485523385,"iv":0.9036514476614699,"gamma":0.06970690423162583,"theta":-0.03612449888641425,"vega":0.024012249443207127,"rho":-0.00965034970791049,"breakevenPct":9.927243018086997},{"delta":0.5,"premium":2.766216216216216,"strike":22.77027027027027,"iv":0.9291837837837837,"gamma":0.06939189189189189,"theta":-0.03772162162162162,"vega":0.024491891891891892,"rho":-0.010904381148721264,"breakevenPct":8.61555936932822},{"delta":0.55,"premium":3.561128775834659,"strike":23.763910969793322,"iv":0.9872124006359301,"gamma":0.06458267090620032,"theta":-0.03927170111287759,"vega":0.02409443561208267,"rho":-0.012394143929090006,"breakevenPct":7.707710397630592},{"delta":0.6,"premium":4.3560413354531,"strike":24.757551669316374,"iv":1.0452410174880762,"gamma":0.059773449920508745,"theta":-0.040821780604133544,"vega":0.02369697933227345,"rho":-0.013883906709458745,"breakevenPct":6.799861425932967},{"delta":0.65,"premium":5.897884012539187,"strike":26.481191222570533,"iv":1.1404507836990596,"gamma":0.05294184952978056,"theta":-0.041822100313479625,"vega":0.022533542319749213,"rho":-0.01595983410051422,"breakevenPct":5.969359479071053},{"delta":0.7,"premium":7.6807993730407516,"strike":28.440438871473354,"iv":1.2476608150470219,"gamma":0.04545752351097179,"theta":-0.042644984326018806,"vega":0.021122884012539186,"rho":-0.01822494689501885,"breakevenPct":5.163821386785747},{"delta":0.75,"premium":10.715460075137146,"strike":31.615460075137147,"iv":1.4491155332625512,"gamma":0.03614387126453083,"theta":-0.04575960592198989,"vega":0.01954407440499043,"rho":-0.021475154149778554,"breakevenPct":4.5226130653266425}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}