{"symbol":"MSBT","url":"https://intraalpha.com/companies/MSBT","capturedAt":"2026-10-22T22:05:59.033Z","state":"partial","quote":{"symbol":"MSBT","last_price":23.4338,"prev_close":24.21,"regular_close":23.33,"change":-0.7762,"change_pct":-3.2061,"regular_change":-0.88,"regular_change_pct":-3.6349,"extended_change":0.1038,"extended_change_pct":0.4449,"bid":23.2,"ask":23.44,"bid_size":20000,"ask_size":20000,"volume":755633,"vwap":23.327134,"open":23.44,"high":23.48,"low":23.145,"close":23.33,"trade_count":3254,"last_trade_at":"2026-10-22T21:16:18.51897477Z","last_quote_at":"2026-10-22T22:05:45.806107224Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:58.41128155-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.889Z","bars":[{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-15T09:45:00Z","v":105,"vw":23.38},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-15T10:25:00Z","v":100,"vw":23.18},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-15T10:55:00Z","v":150,"vw":23.17},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-15T12:55:00Z","v":200,"vw":23.1},{"c":23.09,"h":23.09,"l":23.07,"n":41,"o":23.07,"t":"2026-10-15T13:00:00Z","v":2204,"vw":23.081935},{"c":23.06,"h":23.07,"l":23.06,"n":4,"o":23.07,"t":"2026-10-15T13:05:00Z","v":411,"vw":23.0675},{"c":23.04,"h":23.04,"l":23.01,"n":5,"o":23.01,"t":"2026-10-15T13:10:00Z","v":264,"vw":23.021494},{"c":22.99,"h":23,"l":22.99,"n":26,"o":23,"t":"2026-10-15T13:25:00Z","v":1859,"vw":22.997418},{"c":23.02,"h":23.03,"l":22.925,"n":81,"o":22.98,"t":"2026-10-15T13:30:00Z","v":17335,"vw":22.975654},{"c":23.08,"h":23.08,"l":22.94,"n":204,"o":22.995,"t":"2026-10-15T13:35:00Z","v":47547,"vw":22.990752},{"c":23.1,"h":23.12,"l":23.07,"n":90,"o":23.095,"t":"2026-10-15T13:40:00Z","v":19073,"vw":23.089764},{"c":23.02,"h":23.1,"l":22.985,"n":142,"o":23.1,"t":"2026-10-15T13:45:00Z","v":35138,"vw":23.028221},{"c":22.86,"h":23.01,"l":22.86,"n":105,"o":23.01,"t":"2026-10-15T13:50:00Z","v":22800,"vw":22.906284},{"c":22.95,"h":22.96,"l":22.85,"n":51,"o":22.85,"t":"2026-10-15T13:55:00Z","v":7739,"vw":22.91623},{"c":23.06,"h":23.06,"l":22.94,"n":47,"o":22.9499,"t":"2026-10-15T14:00:00Z","v":5416,"vw":23.0027},{"c":23.165,"h":23.165,"l":23.05,"n":42,"o":23.05,"t":"2026-10-15T14:05:00Z","v":4817,"vw":23.107598},{"c":23.205,"h":23.3,"l":23.205,"n":284,"o":23.2199,"t":"2026-10-15T14:10:00Z","v":265280,"vw":23.250286},{"c":23.27,"h":23.275,"l":23.17,"n":48,"o":23.19,"t":"2026-10-15T14:15:00Z","v":5112,"vw":23.229854},{"c":23.25,"h":23.265,"l":23.22,"n":38,"o":23.265,"t":"2026-10-15T14:20:00Z","v":4772,"vw":23.24332},{"c":23.2599,"h":23.28,"l":23.235,"n":55,"o":23.25,"t":"2026-10-15T14:25:00Z","v":6596,"vw":23.256912},{"c":23.2599,"h":23.27,"l":23.19,"n":55,"o":23.21,"t":"2026-10-15T14:30:00Z","v":15785,"vw":23.213024},{"c":23.32,"h":23.32,"l":23.24,"n":61,"o":23.255,"t":"2026-10-15T14:35:00Z","v":10649,"vw":23.271813},{"c":23.355,"h":23.355,"l":23.32,"n":27,"o":23.32,"t":"2026-10-15T14:40:00Z","v":2100,"vw":23.33786},{"c":23.435,"h":23.435,"l":23.3299,"n":18,"o":23.33,"t":"2026-10-15T14:45:00Z","v":2641,"vw":23.421592},{"c":23.42,"h":23.42,"l":23.36,"n":28,"o":23.37,"t":"2026-10-15T14:50:00Z","v":2934,"vw":23.380872},{"c":23.4399,"h":23.47,"l":23.41,"n":10,"o":23.41,"t":"2026-10-15T14:55:00Z","v":1256,"vw":23.442516},{"c":23.46,"h":23.49,"l":23.4,"n":50,"o":23.43,"t":"2026-10-15T15:00:00Z","v":4524,"vw":23.438171},{"c":23.51,"h":23.55,"l":23.48,"n":78,"o":23.53,"t":"2026-10-15T15:05:00Z","v":18337,"vw":23.519065},{"c":23.55,"h":23.58,"l":23.525,"n":28,"o":23.525,"t":"2026-10-15T15:10:00Z","v":7050,"vw":23.529311},{"c":23.56,"h":23.59,"l":23.53,"n":23,"o":23.57,"t":"2026-10-15T15:15:00Z","v":1194,"vw":23.553274},{"c":23.57,"h":23.58,"l":23.53,"n":30,"o":23.58,"t":"2026-10-15T15:20:00Z","v":2612,"vw":23.549382},{"c":23.57,"h":23.58,"l":23.55,"n":17,"o":23.57,"t":"2026-10-15T15:25:00Z","v":2098,"vw":23.567955},{"c":23.55,"h":23.58,"l":23.545,"n":17,"o":23.57,"t":"2026-10-15T15:30:00Z","v":1174,"vw":23.562769},{"c":23.59,"h":23.595,"l":23.57,"n":15,"o":23.58,"t":"2026-10-15T15:35:00Z","v":3465,"vw":23.585229},{"c":23.66,"h":23.66,"l":23.61,"n":10,"o":23.61,"t":"2026-10-15T15:40:00Z","v":713,"vw":23.617429},{"c":23.57,"h":23.57,"l":23.55,"n":4,"o":23.55,"t":"2026-10-15T15:45:00Z","v":556,"vw":23.561732},{"c":23.59,"h":23.6,"l":23.5761,"n":37,"o":23.59,"t":"2026-10-15T15:50:00Z","v":4932,"vw":23.585528},{"c":23.6,"h":23.62,"l":23.6,"n":15,"o":23.62,"t":"2026-10-15T15:55:00Z","v":1905,"vw":23.608758},{"c":23.56,"h":23.6,"l":23.56,"n":24,"o":23.59,"t":"2026-10-15T16:00:00Z","v":1510,"vw":23.585893},{"c":23.59,"h":23.59,"l":23.59,"n":5,"o":23.59,"t":"2026-10-15T16:05:00Z","v":144,"vw":23.59},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-15T16:10:00Z","v":100,"vw":23.61},{"c":23.59,"h":23.59,"l":23.59,"n":4,"o":23.59,"t":"2026-10-15T16:15:00Z","v":133,"vw":23.59},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-15T16:20:00Z","v":145,"vw":23.58},{"c":23.5,"h":23.5,"l":23.5,"n":5,"o":23.5,"t":"2026-10-15T16:25:00Z","v":1700,"vw":23.5},{"c":23.51,"h":23.51,"l":23.51,"n":4,"o":23.51,"t":"2026-10-15T16:30:00Z","v":237,"vw":23.51},{"c":23.5,"h":23.51,"l":23.5,"n":12,"o":23.5,"t":"2026-10-15T16:35:00Z","v":1327,"vw":23.502023},{"c":23.49,"h":23.49,"l":23.49,"n":3,"o":23.49,"t":"2026-10-15T16:40:00Z","v":141,"vw":23.49},{"c":23.53,"h":23.55,"l":23.52,"n":11,"o":23.52,"t":"2026-10-15T16:45:00Z","v":1846,"vw":23.538824},{"c":23.5,"h":23.52,"l":23.5,"n":16,"o":23.52,"t":"2026-10-15T16:50:00Z","v":3390,"vw":23.513253},{"c":23.51,"h":23.51,"l":23.49,"n":14,"o":23.49,"t":"2026-10-15T16:55:00Z","v":1810,"vw":23.501479},{"c":23.51,"h":23.51,"l":23.51,"n":19,"o":23.51,"t":"2026-10-15T17:00:00Z","v":1430,"vw":23.51},{"c":23.525,"h":23.5287,"l":23.51,"n":20,"o":23.515,"t":"2026-10-15T17:05:00Z","v":3781,"vw":23.517624},{"c":23.55,"h":23.55,"l":23.52,"n":18,"o":23.52,"t":"2026-10-15T17:10:00Z","v":1288,"vw":23.535123},{"c":23.63,"h":23.63,"l":23.57,"n":24,"o":23.57,"t":"2026-10-15T17:15:00Z","v":2960,"vw":23.595172},{"c":23.6,"h":23.635,"l":23.5913,"n":11,"o":23.63,"t":"2026-10-15T17:20:00Z","v":667,"vw":23.612933},{"c":23.58,"h":23.6,"l":23.58,"n":11,"o":23.6,"t":"2026-10-15T17:25:00Z","v":786,"vw":23.590019},{"c":23.5799,"h":23.59,"l":23.57,"n":19,"o":23.57,"t":"2026-10-15T17:30:00Z","v":3832,"vw":23.582426},{"c":23.58,"h":23.59,"l":23.575,"n":16,"o":23.59,"t":"2026-10-15T17:35:00Z","v":4462,"vw":23.577271},{"c":23.61,"h":23.62,"l":23.59,"n":21,"o":23.59,"t":"2026-10-15T17:40:00Z","v":6374,"vw":23.607345},{"c":23.61,"h":23.61,"l":23.605,"n":70,"o":23.605,"t":"2026-10-15T17:45:00Z","v":2885,"vw":23.606799},{"c":23.6,"h":23.6,"l":23.6,"n":7,"o":23.6,"t":"2026-10-15T17:50:00Z","v":888,"vw":23.6},{"c":23.595,"h":23.6,"l":23.585,"n":9,"o":23.585,"t":"2026-10-15T17:55:00Z","v":1650,"vw":23.591326},{"c":23.555,"h":23.58,"l":23.555,"n":11,"o":23.58,"t":"2026-10-15T18:00:00Z","v":7105,"vw":23.564827},{"c":23.55,"h":23.565,"l":23.55,"n":14,"o":23.56,"t":"2026-10-15T18:05:00Z","v":3101,"vw":23.557818},{"c":23.51,"h":23.55,"l":23.5,"n":23,"o":23.55,"t":"2026-10-15T18:10:00Z","v":1761,"vw":23.517461},{"c":23.52,"h":23.52,"l":23.52,"n":3,"o":23.52,"t":"2026-10-15T18:15:00Z","v":143,"vw":23.52},{"c":23.5,"h":23.5,"l":23.5,"n":13,"o":23.5,"t":"2026-10-15T18:20:00Z","v":730,"vw":23.5},{"c":23.525,"h":23.525,"l":23.5,"n":21,"o":23.5,"t":"2026-10-15T18:25:00Z","v":1338,"vw":23.511989},{"c":23.55,"h":23.55,"l":23.53,"n":21,"o":23.53,"t":"2026-10-15T18:30:00Z","v":1696,"vw":23.532667},{"c":23.55,"h":23.55,"l":23.545,"n":10,"o":23.545,"t":"2026-10-15T18:35:00Z","v":707,"vw":23.549},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-15T18:40:00Z","v":180,"vw":23.54},{"c":23.57,"h":23.57,"l":23.57,"n":4,"o":23.57,"t":"2026-10-15T18:45:00Z","v":1600,"vw":23.57},{"c":23.58,"h":23.58,"l":23.57,"n":20,"o":23.57,"t":"2026-10-15T18:50:00Z","v":1836,"vw":23.574123},{"c":23.585,"h":23.585,"l":23.57,"n":10,"o":23.57,"t":"2026-10-15T18:55:00Z","v":656,"vw":23.574411},{"c":23.61,"h":23.61,"l":23.59,"n":12,"o":23.59,"t":"2026-10-15T19:00:00Z","v":990,"vw":23.598403},{"c":23.61,"h":23.625,"l":23.61,"n":21,"o":23.61,"t":"2026-10-15T19:05:00Z","v":3409,"vw":23.61872},{"c":23.61,"h":23.61,"l":23.5999,"n":28,"o":23.5999,"t":"2026-10-15T19:10:00Z","v":2100,"vw":23.603396},{"c":23.63,"h":23.63,"l":23.62,"n":18,"o":23.62,"t":"2026-10-15T19:15:00Z","v":756,"vw":23.625},{"c":23.64,"h":23.64,"l":23.63,"n":29,"o":23.63,"t":"2026-10-15T19:20:00Z","v":2136,"vw":23.634623},{"c":23.59,"h":23.5999,"l":23.59,"n":9,"o":23.59,"t":"2026-10-15T19:30:00Z","v":854,"vw":23.594295},{"c":23.58,"h":23.5801,"l":23.575,"n":27,"o":23.58,"t":"2026-10-15T19:35:00Z","v":9878,"vw":23.579889},{"c":23.59,"h":23.605,"l":23.59,"n":58,"o":23.59,"t":"2026-10-15T19:40:00Z","v":11312,"vw":23.592661},{"c":23.6014,"h":23.605,"l":23.59,"n":33,"o":23.59,"t":"2026-10-15T19:45:00Z","v":3436,"vw":23.597589},{"c":23.6,"h":23.62,"l":23.595,"n":47,"o":23.6,"t":"2026-10-15T19:50:00Z","v":6004,"vw":23.599917},{"c":23.59,"h":23.6,"l":23.58,"n":60,"o":23.59,"t":"2026-10-15T19:55:00Z","v":13031,"vw":23.585868},{"c":23.58,"h":23.58,"l":23.58,"n":5,"o":23.58,"t":"2026-10-15T20:00:00Z","v":428,"vw":23.58},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-10-15T20:40:00Z","v":101,"vw":23.65},{"c":23.6,"h":23.74,"l":23.6,"n":3,"o":23.74,"t":"2026-10-15T20:45:00Z","v":1900,"vw":23.62},{"c":23.6814,"h":23.6814,"l":23.6814,"n":1,"o":23.6814,"t":"2026-10-15T21:25:00Z","v":100,"vw":23.6814},{"c":23.7,"h":23.7,"l":23.69,"n":2,"o":23.69,"t":"2026-10-16T11:20:00Z","v":1100,"vw":23.690909},{"c":23.48,"h":23.51,"l":23.47,"n":25,"o":23.47,"t":"2026-10-16T13:25:00Z","v":2571,"vw":23.480909},{"c":23.41,"h":23.5,"l":23.405,"n":213,"o":23.46,"t":"2026-10-16T13:30:00Z","v":85980,"vw":23.482375},{"c":23.44,"h":23.445,"l":23.41,"n":72,"o":23.425,"t":"2026-10-16T13:35:00Z","v":6863,"vw":23.428979},{"c":23.46,"h":23.46,"l":23.43,"n":11,"o":23.43,"t":"2026-10-16T13:40:00Z","v":743,"vw":23.451429},{"c":23.43,"h":23.47,"l":23.42,"n":46,"o":23.47,"t":"2026-10-16T13:45:00Z","v":9364,"vw":23.459753},{"c":23.46,"h":23.465,"l":23.3824,"n":20,"o":23.39,"t":"2026-10-16T13:50:00Z","v":3993,"vw":23.392219},{"c":23.475,"h":23.52,"l":23.475,"n":34,"o":23.48,"t":"2026-10-16T13:55:00Z","v":3217,"vw":23.485793},{"c":23.49,"h":23.49,"l":23.46,"n":27,"o":23.47,"t":"2026-10-16T14:00:00Z","v":3827,"vw":23.48544},{"c":23.46,"h":23.48,"l":23.449,"n":16,"o":23.48,"t":"2026-10-16T14:05:00Z","v":1920,"vw":23.465053},{"c":23.52,"h":23.52,"l":23.45,"n":26,"o":23.45,"t":"2026-10-16T14:10:00Z","v":2598,"vw":23.46728},{"c":23.57,"h":23.57,"l":23.56,"n":14,"o":23.56,"t":"2026-10-16T14:15:00Z","v":1184,"vw":23.561},{"c":23.6,"h":23.6,"l":23.56,"n":15,"o":23.56,"t":"2026-10-16T14:20:00Z","v":2388,"vw":23.59478},{"c":23.575,"h":23.59,"l":23.575,"n":21,"o":23.59,"t":"2026-10-16T14:25:00Z","v":1517,"vw":23.580717},{"c":23.6,"h":23.6,"l":23.565,"n":18,"o":23.565,"t":"2026-10-16T14:30:00Z","v":1298,"vw":23.592578},{"c":23.59,"h":23.61,"l":23.59,"n":17,"o":23.6,"t":"2026-10-16T14:35:00Z","v":1819,"vw":23.60003},{"c":23.57,"h":23.58,"l":23.57,"n":6,"o":23.58,"t":"2026-10-16T14:40:00Z","v":1185,"vw":23.578311},{"c":23.58,"h":23.6,"l":23.56,"n":27,"o":23.57,"t":"2026-10-16T14:45:00Z","v":7637,"vw":23.573845},{"c":23.475,"h":23.58,"l":23.47,"n":21,"o":23.58,"t":"2026-10-16T14:50:00Z","v":2424,"vw":23.520661},{"c":23.475,"h":23.49,"l":23.475,"n":16,"o":23.48,"t":"2026-10-16T14:55:00Z","v":686,"vw":23.483},{"c":23.425,"h":23.46,"l":23.425,"n":30,"o":23.455,"t":"2026-10-16T15:00:00Z","v":2684,"vw":23.44185},{"c":23.34,"h":23.39,"l":23.325,"n":44,"o":23.39,"t":"2026-10-16T15:05:00Z","v":4555,"vw":23.337787},{"c":23.4,"h":23.42,"l":23.365,"n":25,"o":23.365,"t":"2026-10-16T15:10:00Z","v":7172,"vw":23.413548},{"c":23.3651,"h":23.4,"l":23.3651,"n":15,"o":23.39,"t":"2026-10-16T15:15:00Z","v":2410,"vw":23.388712},{"c":23.34,"h":23.38,"l":23.32,"n":29,"o":23.38,"t":"2026-10-16T15:20:00Z","v":2816,"vw":23.339633},{"c":23.35,"h":23.38,"l":23.35,"n":6,"o":23.38,"t":"2026-10-16T15:25:00Z","v":639,"vw":23.361632},{"c":23.385,"h":23.385,"l":23.36,"n":22,"o":23.36,"t":"2026-10-16T15:30:00Z","v":995,"vw":23.375556},{"c":23.38,"h":23.39,"l":23.375,"n":10,"o":23.375,"t":"2026-10-16T15:35:00Z","v":1318,"vw":23.377508},{"c":23.38,"h":23.38,"l":23.38,"n":12,"o":23.38,"t":"2026-10-16T15:40:00Z","v":592,"vw":23.38},{"c":23.36,"h":23.385,"l":23.36,"n":13,"o":23.375,"t":"2026-10-16T15:45:00Z","v":2238,"vw":23.380868},{"c":23.31,"h":23.3373,"l":23.31,"n":13,"o":23.335,"t":"2026-10-16T15:50:00Z","v":1782,"vw":23.326154},{"c":23.28,"h":23.31,"l":23.28,"n":11,"o":23.31,"t":"2026-10-16T15:55:00Z","v":957,"vw":23.288918},{"c":23.26,"h":23.28,"l":23.25,"n":17,"o":23.275,"t":"2026-10-16T16:00:00Z","v":3548,"vw":23.270299},{"c":23.29,"h":23.29,"l":23.27,"n":10,"o":23.27,"t":"2026-10-16T16:05:00Z","v":1559,"vw":23.281298},{"c":23.34,"h":23.35,"l":23.34,"n":10,"o":23.34,"t":"2026-10-16T16:10:00Z","v":923,"vw":23.341111},{"c":23.33,"h":23.35,"l":23.33,"n":20,"o":23.35,"t":"2026-10-16T16:15:00Z","v":818,"vw":23.347187},{"c":23.375,"h":23.375,"l":23.3651,"n":4,"o":23.3651,"t":"2026-10-16T16:20:00Z","v":553,"vw":23.367143},{"c":23.38,"h":23.38,"l":23.375,"n":30,"o":23.3798,"t":"2026-10-16T16:25:00Z","v":7498,"vw":23.376235},{"c":23.35,"h":23.37,"l":23.35,"n":7,"o":23.35,"t":"2026-10-16T16:30:00Z","v":730,"vw":23.354286},{"c":23.35,"h":23.35,"l":23.345,"n":7,"o":23.345,"t":"2026-10-16T16:35:00Z","v":2978,"vw":23.346559},{"c":23.325,"h":23.33,"l":23.325,"n":5,"o":23.33,"t":"2026-10-16T16:40:00Z","v":1101,"vw":23.325455},{"c":23.305,"h":23.32,"l":23.305,"n":8,"o":23.32,"t":"2026-10-16T16:45:00Z","v":1463,"vw":23.310137},{"c":23.315,"h":23.315,"l":23.31,"n":8,"o":23.31,"t":"2026-10-16T16:50:00Z","v":1356,"vw":23.310791},{"c":23.3001,"h":23.3073,"l":23.3001,"n":7,"o":23.3073,"t":"2026-10-16T16:55:00Z","v":389,"vw":23.302436},{"c":23.2774,"h":23.31,"l":23.2774,"n":17,"o":23.31,"t":"2026-10-16T17:00:00Z","v":2022,"vw":23.288135},{"c":23.255,"h":23.255,"l":23.245,"n":18,"o":23.25,"t":"2026-10-16T17:05:00Z","v":2529,"vw":23.247287},{"c":23.22,"h":23.25,"l":23.22,"n":12,"o":23.25,"t":"2026-10-16T17:10:00Z","v":13926,"vw":23.221995},{"c":23.135,"h":23.21,"l":23.135,"n":17,"o":23.21,"t":"2026-10-16T17:15:00Z","v":2808,"vw":23.153462},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-16T17:20:00Z","v":400,"vw":23.15},{"c":23.16,"h":23.17,"l":23.13,"n":24,"o":23.15,"t":"2026-10-16T17:25:00Z","v":1088,"vw":23.152729},{"c":23.3,"h":23.35,"l":23.18,"n":528,"o":23.1801,"t":"2026-10-16T17:30:00Z","v":138384,"vw":23.282317},{"c":23.3001,"h":23.33,"l":23.29,"n":29,"o":23.3,"t":"2026-10-16T17:35:00Z","v":6464,"vw":23.301657},{"c":23.34,"h":23.41,"l":23.31,"n":30,"o":23.31,"t":"2026-10-16T17:40:00Z","v":5105,"vw":23.383765},{"c":23.305,"h":23.34,"l":23.305,"n":24,"o":23.34,"t":"2026-10-16T17:45:00Z","v":3065,"vw":23.316263},{"c":23.265,"h":23.29,"l":23.265,"n":12,"o":23.29,"t":"2026-10-16T17:50:00Z","v":1640,"vw":23.270246},{"c":23.23,"h":23.28,"l":23.23,"n":89,"o":23.275,"t":"2026-10-16T17:55:00Z","v":5980,"vw":23.27323},{"c":23.2501,"h":23.26,"l":23.245,"n":17,"o":23.26,"t":"2026-10-16T18:00:00Z","v":2794,"vw":23.252227},{"c":23.26,"h":23.26,"l":23.26,"n":5,"o":23.26,"t":"2026-10-16T18:05:00Z","v":1002,"vw":23.26},{"c":23.275,"h":23.275,"l":23.26,"n":11,"o":23.27,"t":"2026-10-16T18:10:00Z","v":4374,"vw":23.265072},{"c":23.27,"h":23.29,"l":23.27,"n":19,"o":23.29,"t":"2026-10-16T18:15:00Z","v":17150,"vw":23.279683},{"c":23.305,"h":23.305,"l":23.2599,"n":18,"o":23.2599,"t":"2026-10-16T18:20:00Z","v":2581,"vw":23.279746},{"c":23.29,"h":23.3,"l":23.29,"n":13,"o":23.3,"t":"2026-10-16T18:25:00Z","v":607,"vw":23.293333},{"c":23.305,"h":23.31,"l":23.285,"n":22,"o":23.285,"t":"2026-10-16T18:30:00Z","v":1367,"vw":23.301818},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-16T18:35:00Z","v":100,"vw":23.3},{"c":23.205,"h":23.31,"l":23.165,"n":137,"o":23.31,"t":"2026-10-16T18:40:00Z","v":31520,"vw":23.19415},{"c":23.25,"h":23.27,"l":23.17,"n":83,"o":23.21,"t":"2026-10-16T18:45:00Z","v":14009,"vw":23.24819},{"c":23.17,"h":23.24,"l":23.17,"n":24,"o":23.24,"t":"2026-10-16T18:50:00Z","v":57825,"vw":23.189787},{"c":23.21,"h":23.22,"l":23.1599,"n":29,"o":23.1599,"t":"2026-10-16T18:55:00Z","v":5293,"vw":23.186196},{"c":23.23,"h":23.23,"l":23.205,"n":16,"o":23.205,"t":"2026-10-16T19:00:00Z","v":5996,"vw":23.206356},{"c":23.235,"h":23.25,"l":23.19,"n":23,"o":23.21,"t":"2026-10-16T19:05:00Z","v":3031,"vw":23.22105},{"c":23.25,"h":23.26,"l":23.23,"n":11,"o":23.23,"t":"2026-10-16T19:10:00Z","v":2317,"vw":23.246829},{"c":23.3,"h":23.3,"l":23.285,"n":30,"o":23.3,"t":"2026-10-16T19:15:00Z","v":2489,"vw":23.295434},{"c":23.34,"h":23.34,"l":23.31,"n":14,"o":23.31,"t":"2026-10-16T19:20:00Z","v":1424,"vw":23.32036},{"c":23.36,"h":23.36,"l":23.355,"n":10,"o":23.36,"t":"2026-10-16T19:25:00Z","v":5328,"vw":23.355483},{"c":23.305,"h":23.35,"l":23.305,"n":19,"o":23.35,"t":"2026-10-16T19:30:00Z","v":2814,"vw":23.323018},{"c":23.3,"h":23.3,"l":23.29,"n":26,"o":23.3,"t":"2026-10-16T19:35:00Z","v":4943,"vw":23.299063},{"c":23.29,"h":23.29,"l":23.29,"n":3,"o":23.29,"t":"2026-10-16T19:40:00Z","v":173,"vw":23.29},{"c":23.31,"h":23.31,"l":23.29,"n":25,"o":23.3,"t":"2026-10-16T19:45:00Z","v":2064,"vw":23.29973},{"c":23.345,"h":23.345,"l":23.31,"n":33,"o":23.32,"t":"2026-10-16T19:50:00Z","v":4740,"vw":23.327445},{"c":23.355,"h":23.375,"l":23.35,"n":44,"o":23.35,"t":"2026-10-16T19:55:00Z","v":6492,"vw":23.359455},{"c":23.36,"h":23.36,"l":23.36,"n":5,"o":23.36,"t":"2026-10-16T20:00:00Z","v":151,"vw":23.36},{"c":23.1426,"h":23.1426,"l":23.1426,"n":1,"o":23.1426,"t":"2026-10-16T22:15:00Z","v":500,"vw":23.1426},{"c":23.715,"h":23.72,"l":23.715,"n":2,"o":23.72,"t":"2026-10-19T09:05:00Z","v":300,"vw":23.716667},{"c":23.585,"h":23.6293,"l":23.585,"n":74,"o":23.6,"t":"2026-10-19T13:30:00Z","v":5902,"vw":23.606278},{"c":23.54,"h":23.6,"l":23.53,"n":22,"o":23.6,"t":"2026-10-19T13:35:00Z","v":914,"vw":23.555714},{"c":23.57,"h":23.57,"l":23.53,"n":38,"o":23.53,"t":"2026-10-19T13:40:00Z","v":4414,"vw":23.54026},{"c":23.56,"h":23.6,"l":23.54,"n":36,"o":23.54,"t":"2026-10-19T13:45:00Z","v":3985,"vw":23.565752},{"c":23.52,"h":23.565,"l":23.52,"n":13,"o":23.565,"t":"2026-10-19T13:50:00Z","v":591,"vw":23.532213},{"c":23.49,"h":23.53,"l":23.49,"n":8,"o":23.53,"t":"2026-10-19T13:55:00Z","v":369,"vw":23.503333},{"c":23.42,"h":23.4615,"l":23.405,"n":9,"o":23.4401,"t":"2026-10-19T14:00:00Z","v":3271,"vw":23.438498},{"c":23.45,"h":23.4599,"l":23.435,"n":64,"o":23.45,"t":"2026-10-19T14:05:00Z","v":15434,"vw":23.447007},{"c":23.51,"h":23.51,"l":23.43,"n":43,"o":23.45,"t":"2026-10-19T14:10:00Z","v":7689,"vw":23.447975},{"c":23.52,"h":23.535,"l":23.48,"n":16,"o":23.535,"t":"2026-10-19T14:15:00Z","v":2036,"vw":23.515987},{"c":23.5,"h":23.53,"l":23.5,"n":20,"o":23.52,"t":"2026-10-19T14:20:00Z","v":2546,"vw":23.51382},{"c":23.49,"h":23.5,"l":23.455,"n":30,"o":23.5,"t":"2026-10-19T14:25:00Z","v":9136,"vw":23.485829},{"c":23.44,"h":23.51,"l":23.44,"n":20,"o":23.51,"t":"2026-10-19T14:30:00Z","v":2692,"vw":23.464556},{"c":23.43,"h":23.46,"l":23.43,"n":18,"o":23.45,"t":"2026-10-19T14:35:00Z","v":1708,"vw":23.447154},{"c":23.45,"h":23.465,"l":23.45,"n":14,"o":23.465,"t":"2026-10-19T14:40:00Z","v":608,"vw":23.459},{"c":23.525,"h":23.615,"l":23.47,"n":56,"o":23.47,"t":"2026-10-19T14:45:00Z","v":6075,"vw":23.564092},{"c":23.525,"h":23.56,"l":23.5,"n":33,"o":23.5,"t":"2026-10-19T14:50:00Z","v":9219,"vw":23.545121},{"c":23.55,"h":23.55,"l":23.51,"n":84,"o":23.52,"t":"2026-10-19T14:55:00Z","v":208849,"vw":23.520424},{"c":23.54,"h":23.55,"l":23.52,"n":28,"o":23.54,"t":"2026-10-19T15:00:00Z","v":1572,"vw":23.536429},{"c":23.545,"h":23.5452,"l":23.53,"n":23,"o":23.535,"t":"2026-10-19T15:05:00Z","v":2882,"vw":23.537966},{"c":23.55,"h":23.55,"l":23.515,"n":11,"o":23.515,"t":"2026-10-19T15:10:00Z","v":289,"vw":23.530766},{"c":23.55,"h":23.55,"l":23.52,"n":9,"o":23.52,"t":"2026-10-19T15:15:00Z","v":1740,"vw":23.526506},{"c":23.61,"h":23.62,"l":23.56,"n":28,"o":23.56,"t":"2026-10-19T15:20:00Z","v":3229,"vw":23.60325},{"c":23.5801,"h":23.61,"l":23.58,"n":22,"o":23.61,"t":"2026-10-19T15:25:00Z","v":2678,"vw":23.582891},{"c":23.52,"h":23.565,"l":23.505,"n":23,"o":23.565,"t":"2026-10-19T15:30:00Z","v":3903,"vw":23.522457},{"c":23.495,"h":23.52,"l":23.495,"n":11,"o":23.52,"t":"2026-10-19T15:35:00Z","v":2294,"vw":23.505864},{"c":23.4927,"h":23.505,"l":23.48,"n":20,"o":23.48,"t":"2026-10-19T15:40:00Z","v":2967,"vw":23.484833},{"c":23.48,"h":23.48,"l":23.465,"n":10,"o":23.47,"t":"2026-10-19T15:45:00Z","v":2752,"vw":23.466982},{"c":23.47,"h":23.47,"l":23.465,"n":17,"o":23.465,"t":"2026-10-19T15:50:00Z","v":867,"vw":23.46915},{"c":23.45,"h":23.47,"l":23.4301,"n":42,"o":23.47,"t":"2026-10-19T15:55:00Z","v":6967,"vw":23.447243},{"c":23.435,"h":23.4501,"l":23.4,"n":55,"o":23.44,"t":"2026-10-19T16:00:00Z","v":27887,"vw":23.419798},{"c":23.435,"h":23.435,"l":23.42,"n":14,"o":23.43,"t":"2026-10-19T16:05:00Z","v":2615,"vw":23.428194},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-19T16:10:00Z","v":207,"vw":23.47},{"c":23.47,"h":23.47,"l":23.47,"n":6,"o":23.47,"t":"2026-10-19T16:15:00Z","v":835,"vw":23.47},{"c":23.46,"h":23.48,"l":23.445,"n":25,"o":23.48,"t":"2026-10-19T16:20:00Z","v":6051,"vw":23.461502},{"c":23.47,"h":23.475,"l":23.46,"n":8,"o":23.46,"t":"2026-10-19T16:25:00Z","v":731,"vw":23.471527},{"c":23.45,"h":23.47,"l":23.45,"n":16,"o":23.47,"t":"2026-10-19T16:30:00Z","v":1972,"vw":23.456842},{"c":23.47,"h":23.47,"l":23.46,"n":10,"o":23.46,"t":"2026-10-19T16:35:00Z","v":924,"vw":23.46875},{"c":23.47,"h":23.47,"l":23.47,"n":5,"o":23.47,"t":"2026-10-19T16:40:00Z","v":266,"vw":23.47},{"c":23.46,"h":23.4601,"l":23.45,"n":12,"o":23.46,"t":"2026-10-19T16:45:00Z","v":2240,"vw":23.454823},{"c":23.46,"h":23.47,"l":23.46,"n":6,"o":23.465,"t":"2026-10-19T16:50:00Z","v":1486,"vw":23.468367},{"c":23.459,"h":23.47,"l":23.455,"n":13,"o":23.455,"t":"2026-10-19T16:55:00Z","v":2871,"vw":23.459665},{"c":23.48,"h":23.48,"l":23.465,"n":13,"o":23.4674,"t":"2026-10-19T17:00:00Z","v":1690,"vw":23.47265},{"c":23.45,"h":23.47,"l":23.45,"n":8,"o":23.47,"t":"2026-10-19T17:05:00Z","v":3754,"vw":23.459695},{"c":23.4487,"h":23.4487,"l":23.4401,"n":2,"o":23.4401,"t":"2026-10-19T17:10:00Z","v":314,"vw":23.445961},{"c":23.46,"h":23.46,"l":23.455,"n":3,"o":23.455,"t":"2026-10-19T17:15:00Z","v":207,"vw":23.457427},{"c":23.46,"h":23.48,"l":23.435,"n":9,"o":23.435,"t":"2026-10-19T17:20:00Z","v":1727,"vw":23.457894},{"c":23.46,"h":23.48,"l":23.46,"n":34,"o":23.46,"t":"2026-10-19T17:25:00Z","v":4978,"vw":23.474722},{"c":23.45,"h":23.46,"l":23.44,"n":31,"o":23.46,"t":"2026-10-19T17:30:00Z","v":16341,"vw":23.457851},{"c":23.435,"h":23.45,"l":23.43,"n":8,"o":23.45,"t":"2026-10-19T17:35:00Z","v":2349,"vw":23.433691},{"c":23.47,"h":23.47,"l":23.45,"n":6,"o":23.45,"t":"2026-10-19T17:40:00Z","v":497,"vw":23.45875},{"c":23.4301,"h":23.44,"l":23.43,"n":16,"o":23.44,"t":"2026-10-19T17:45:00Z","v":3101,"vw":23.434463},{"c":23.435,"h":23.435,"l":23.42,"n":101,"o":23.43,"t":"2026-10-19T17:50:00Z","v":1439,"vw":23.430124},{"c":23.44,"h":23.44,"l":23.43,"n":5,"o":23.43,"t":"2026-10-19T17:55:00Z","v":808,"vw":23.431387},{"c":23.47,"h":23.49,"l":23.445,"n":21,"o":23.445,"t":"2026-10-19T18:00:00Z","v":3573,"vw":23.471245},{"c":23.495,"h":23.495,"l":23.48,"n":17,"o":23.48,"t":"2026-10-19T18:05:00Z","v":1199,"vw":23.489843},{"c":23.48,"h":23.48,"l":23.48,"n":7,"o":23.48,"t":"2026-10-19T18:10:00Z","v":2834,"vw":23.48},{"c":23.47,"h":23.47,"l":23.47,"n":2,"o":23.47,"t":"2026-10-19T18:15:00Z","v":300,"vw":23.47},{"c":23.445,"h":23.45,"l":23.445,"n":5,"o":23.45,"t":"2026-10-19T18:20:00Z","v":1008,"vw":23.448311},{"c":23.415,"h":23.43,"l":23.41,"n":41,"o":23.43,"t":"2026-10-19T18:25:00Z","v":10454,"vw":23.412614},{"c":23.43,"h":23.4387,"l":23.4199,"n":29,"o":23.42,"t":"2026-10-19T18:30:00Z","v":2464,"vw":23.429356},{"c":23.45,"h":23.45,"l":23.42,"n":32,"o":23.42,"t":"2026-10-19T18:35:00Z","v":6884,"vw":23.440195},{"c":23.445,"h":23.455,"l":23.4399,"n":9,"o":23.455,"t":"2026-10-19T18:40:00Z","v":3734,"vw":23.444867},{"c":23.465,"h":23.47,"l":23.46,"n":21,"o":23.47,"t":"2026-10-19T18:45:00Z","v":1564,"vw":23.464601},{"c":23.46,"h":23.48,"l":23.455,"n":114,"o":23.455,"t":"2026-10-19T18:50:00Z","v":41441,"vw":23.468936},{"c":23.465,"h":23.475,"l":23.46,"n":61,"o":23.465,"t":"2026-10-19T18:55:00Z","v":16459,"vw":23.471349},{"c":23.45,"h":23.465,"l":23.445,"n":31,"o":23.465,"t":"2026-10-19T19:00:00Z","v":7645,"vw":23.452527},{"c":23.435,"h":23.465,"l":23.435,"n":25,"o":23.46,"t":"2026-10-19T19:05:00Z","v":4813,"vw":23.446877},{"c":23.44,"h":23.445,"l":23.435,"n":17,"o":23.435,"t":"2026-10-19T19:10:00Z","v":10822,"vw":23.444582},{"c":23.46,"h":23.46,"l":23.45,"n":7,"o":23.45,"t":"2026-10-19T19:15:00Z","v":350,"vw":23.456079},{"c":23.47,"h":23.47,"l":23.445,"n":8,"o":23.4502,"t":"2026-10-19T19:20:00Z","v":1207,"vw":23.45688},{"c":23.46,"h":23.47,"l":23.46,"n":9,"o":23.46,"t":"2026-10-19T19:25:00Z","v":1701,"vw":23.467048},{"c":23.46,"h":23.46,"l":23.45,"n":2,"o":23.45,"t":"2026-10-19T19:30:00Z","v":2100,"vw":23.450476},{"c":23.4773,"h":23.4773,"l":23.46,"n":17,"o":23.46,"t":"2026-10-19T19:35:00Z","v":1642,"vw":23.461864},{"c":23.49,"h":23.49,"l":23.47,"n":10,"o":23.47,"t":"2026-10-19T19:40:00Z","v":1023,"vw":23.475749},{"c":23.45,"h":23.485,"l":23.45,"n":18,"o":23.485,"t":"2026-10-19T19:45:00Z","v":3310,"vw":23.460578},{"c":23.415,"h":23.44,"l":23.415,"n":53,"o":23.44,"t":"2026-10-19T19:50:00Z","v":10907,"vw":23.42489},{"c":23.43,"h":23.45,"l":23.42,"n":56,"o":23.43,"t":"2026-10-19T19:55:00Z","v":17372,"vw":23.431337},{"c":23.9569,"h":23.9569,"l":23.9569,"n":1,"o":23.9569,"t":"2026-10-19T21:30:00Z","v":1658,"vw":23.9569},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-19T22:00:00Z","v":150,"vw":23.5},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-20T11:50:00Z","v":168,"vw":23.45},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-20T11:55:00Z","v":100,"vw":23.44},{"c":23.285,"h":23.32,"l":23.27,"n":37,"o":23.31,"t":"2026-10-20T13:30:00Z","v":15234,"vw":23.290135},{"c":23.38,"h":23.38,"l":23.28,"n":22,"o":23.285,"t":"2026-10-20T13:35:00Z","v":1604,"vw":23.325052},{"c":23.37,"h":23.39,"l":23.37,"n":22,"o":23.37,"t":"2026-10-20T13:40:00Z","v":1619,"vw":23.38101},{"c":23.4199,"h":23.42,"l":23.385,"n":37,"o":23.385,"t":"2026-10-20T13:45:00Z","v":3326,"vw":23.402755},{"c":23.45,"h":23.45,"l":23.41,"n":17,"o":23.41,"t":"2026-10-20T13:50:00Z","v":707,"vw":23.42},{"c":23.51,"h":23.51,"l":23.44,"n":25,"o":23.44,"t":"2026-10-20T13:55:00Z","v":6767,"vw":23.482761},{"c":23.57,"h":23.57,"l":23.5,"n":10,"o":23.5,"t":"2026-10-20T14:00:00Z","v":1407,"vw":23.534409},{"c":23.755,"h":23.755,"l":23.61,"n":30,"o":23.61,"t":"2026-10-20T14:05:00Z","v":10542,"vw":23.706624},{"c":23.8,"h":23.8,"l":23.75,"n":16,"o":23.75,"t":"2026-10-20T14:10:00Z","v":775,"vw":23.777143},{"c":23.78,"h":23.86,"l":23.74,"n":64,"o":23.855,"t":"2026-10-20T14:15:00Z","v":17457,"vw":23.802179},{"c":23.745,"h":23.77,"l":23.71,"n":39,"o":23.77,"t":"2026-10-20T14:20:00Z","v":11174,"vw":23.746329},{"c":23.75,"h":23.78,"l":23.73,"n":21,"o":23.7327,"t":"2026-10-20T14:25:00Z","v":1783,"vw":23.752466},{"c":23.77,"h":23.79,"l":23.73,"n":18,"o":23.755,"t":"2026-10-20T14:30:00Z","v":5121,"vw":23.756663},{"c":23.84,"h":23.84,"l":23.8,"n":15,"o":23.8,"t":"2026-10-20T14:40:00Z","v":2963,"vw":23.83347},{"c":23.765,"h":23.81,"l":23.765,"n":16,"o":23.81,"t":"2026-10-20T14:45:00Z","v":3165,"vw":23.795338},{"c":23.785,"h":23.785,"l":23.76,"n":23,"o":23.765,"t":"2026-10-20T14:50:00Z","v":10245,"vw":23.769555},{"c":23.85,"h":23.86,"l":23.82,"n":15,"o":23.82,"t":"2026-10-20T14:55:00Z","v":8223,"vw":23.851544},{"c":23.785,"h":23.82,"l":23.77,"n":36,"o":23.815,"t":"2026-10-20T15:00:00Z","v":5602,"vw":23.784297},{"c":23.77,"h":23.78,"l":23.765,"n":19,"o":23.77,"t":"2026-10-20T15:05:00Z","v":1070,"vw":23.771111},{"c":23.56,"h":23.77,"l":23.56,"n":36,"o":23.77,"t":"2026-10-20T15:10:00Z","v":8354,"vw":23.648397},{"c":23.64,"h":23.65,"l":23.575,"n":26,"o":23.575,"t":"2026-10-20T15:15:00Z","v":3632,"vw":23.63744},{"c":23.6,"h":23.6,"l":23.595,"n":12,"o":23.6,"t":"2026-10-20T15:20:00Z","v":1625,"vw":23.599286},{"c":23.61,"h":23.62,"l":23.596,"n":13,"o":23.62,"t":"2026-10-20T15:25:00Z","v":1473,"vw":23.604079},{"c":23.615,"h":23.645,"l":23.59,"n":26,"o":23.61,"t":"2026-10-20T15:30:00Z","v":1926,"vw":23.611579},{"c":23.61,"h":23.62,"l":23.6,"n":21,"o":23.61,"t":"2026-10-20T15:35:00Z","v":1484,"vw":23.60878},{"c":23.625,"h":23.66,"l":23.61,"n":19,"o":23.61,"t":"2026-10-20T15:40:00Z","v":1879,"vw":23.645377},{"c":23.6,"h":23.61,"l":23.57,"n":28,"o":23.61,"t":"2026-10-20T15:45:00Z","v":19247,"vw":23.572501},{"c":23.62,"h":23.62,"l":23.585,"n":76,"o":23.585,"t":"2026-10-20T15:50:00Z","v":10799,"vw":23.592712},{"c":23.64,"h":23.64,"l":23.62,"n":5,"o":23.63,"t":"2026-10-20T15:55:00Z","v":1400,"vw":23.630714},{"c":23.65,"h":23.65,"l":23.638,"n":16,"o":23.645,"t":"2026-10-20T16:00:00Z","v":1056,"vw":23.643574},{"c":23.64,"h":23.67,"l":23.64,"n":16,"o":23.65,"t":"2026-10-20T16:05:00Z","v":1245,"vw":23.655896},{"c":23.63,"h":23.63,"l":23.585,"n":19,"o":23.63,"t":"2026-10-20T16:10:00Z","v":2176,"vw":23.601309},{"c":23.585,"h":23.64,"l":23.585,"n":8,"o":23.64,"t":"2026-10-20T16:15:00Z","v":903,"vw":23.595},{"c":23.595,"h":23.605,"l":23.59,"n":7,"o":23.59,"t":"2026-10-20T16:20:00Z","v":1953,"vw":23.591316},{"c":23.595,"h":23.6,"l":23.585,"n":15,"o":23.59,"t":"2026-10-20T16:25:00Z","v":5384,"vw":23.591478},{"c":23.65,"h":23.655,"l":23.62,"n":15,"o":23.62,"t":"2026-10-20T16:30:00Z","v":1607,"vw":23.6475},{"c":23.65,"h":23.65,"l":23.65,"n":6,"o":23.65,"t":"2026-10-20T16:35:00Z","v":721,"vw":23.65},{"c":23.635,"h":23.64,"l":23.635,"n":3,"o":23.64,"t":"2026-10-20T16:40:00Z","v":1388,"vw":23.63536},{"c":23.7,"h":23.7,"l":23.625,"n":17,"o":23.63,"t":"2026-10-20T16:45:00Z","v":1139,"vw":23.651429},{"c":23.705,"h":23.71,"l":23.695,"n":6,"o":23.6999,"t":"2026-10-20T16:50:00Z","v":950,"vw":23.702079},{"c":23.695,"h":23.695,"l":23.685,"n":8,"o":23.69,"t":"2026-10-20T16:55:00Z","v":981,"vw":23.690556},{"c":23.68,"h":23.69,"l":23.67,"n":26,"o":23.69,"t":"2026-10-20T17:00:00Z","v":5260,"vw":23.683405},{"c":23.72,"h":23.72,"l":23.685,"n":8,"o":23.7,"t":"2026-10-20T17:05:00Z","v":1844,"vw":23.6975},{"c":23.7,"h":23.701,"l":23.7,"n":5,"o":23.701,"t":"2026-10-20T17:10:00Z","v":758,"vw":23.700864},{"c":23.6976,"h":23.705,"l":23.6976,"n":5,"o":23.705,"t":"2026-10-20T17:15:00Z","v":725,"vw":23.700685},{"c":23.695,"h":23.7,"l":23.695,"n":10,"o":23.7,"t":"2026-10-20T17:20:00Z","v":694,"vw":23.698483},{"c":23.685,"h":23.7,"l":23.685,"n":21,"o":23.685,"t":"2026-10-20T17:25:00Z","v":5274,"vw":23.687254},{"c":23.69,"h":23.69,"l":23.69,"n":8,"o":23.69,"t":"2026-10-20T17:30:00Z","v":441,"vw":23.69},{"c":23.7076,"h":23.71,"l":23.68,"n":22,"o":23.69,"t":"2026-10-20T17:35:00Z","v":12199,"vw":23.686175},{"c":23.705,"h":23.71,"l":23.705,"n":9,"o":23.71,"t":"2026-10-20T17:40:00Z","v":1851,"vw":23.706352},{"c":23.745,"h":23.745,"l":23.72,"n":6,"o":23.72,"t":"2026-10-20T17:45:00Z","v":5148,"vw":23.743806},{"c":23.715,"h":23.715,"l":23.715,"n":4,"o":23.715,"t":"2026-10-20T17:50:00Z","v":400,"vw":23.715},{"c":23.69,"h":23.71,"l":23.69,"n":6,"o":23.71,"t":"2026-10-20T17:55:00Z","v":540,"vw":23.703},{"c":23.68,"h":23.705,"l":23.68,"n":17,"o":23.705,"t":"2026-10-20T18:00:00Z","v":1553,"vw":23.688334},{"c":23.68,"h":23.68,"l":23.67,"n":13,"o":23.675,"t":"2026-10-20T18:05:00Z","v":2127,"vw":23.676666},{"c":23.66,"h":23.675,"l":23.66,"n":7,"o":23.675,"t":"2026-10-20T18:15:00Z","v":543,"vw":23.667063},{"c":23.635,"h":23.65,"l":23.635,"n":26,"o":23.65,"t":"2026-10-20T18:20:00Z","v":22309,"vw":23.642902},{"c":23.63,"h":23.63,"l":23.615,"n":7,"o":23.62,"t":"2026-10-20T18:25:00Z","v":706,"vw":23.620674},{"c":23.62,"h":23.625,"l":23.6,"n":34,"o":23.62,"t":"2026-10-20T18:30:00Z","v":8573,"vw":23.618412},{"c":23.62,"h":23.63,"l":23.615,"n":14,"o":23.615,"t":"2026-10-20T18:35:00Z","v":3747,"vw":23.623471},{"c":23.6,"h":23.63,"l":23.6,"n":22,"o":23.63,"t":"2026-10-20T18:40:00Z","v":1949,"vw":23.609312},{"c":23.615,"h":23.625,"l":23.595,"n":10,"o":23.595,"t":"2026-10-20T18:45:00Z","v":911,"vw":23.613877},{"c":23.6127,"h":23.6127,"l":23.6127,"n":15,"o":23.6127,"t":"2026-10-20T18:50:00Z","v":545,"vw":23.6127},{"c":23.625,"h":23.625,"l":23.625,"n":1,"o":23.625,"t":"2026-10-20T18:55:00Z","v":218,"vw":23.625},{"c":23.62,"h":23.625,"l":23.6198,"n":9,"o":23.6198,"t":"2026-10-20T19:00:00Z","v":920,"vw":23.620867},{"c":23.61,"h":23.6101,"l":23.61,"n":2,"o":23.6101,"t":"2026-10-20T19:05:00Z","v":408,"vw":23.610075},{"c":23.62,"h":23.62,"l":23.615,"n":9,"o":23.62,"t":"2026-10-20T19:10:00Z","v":3515,"vw":23.618955},{"c":23.6126,"h":23.6126,"l":23.6126,"n":4,"o":23.6126,"t":"2026-10-20T19:15:00Z","v":345,"vw":23.6126},{"c":23.58,"h":23.61,"l":23.58,"n":14,"o":23.61,"t":"2026-10-20T19:20:00Z","v":989,"vw":23.588571},{"c":23.59,"h":23.59,"l":23.575,"n":11,"o":23.59,"t":"2026-10-20T19:25:00Z","v":612,"vw":23.586667},{"c":23.59,"h":23.59,"l":23.585,"n":4,"o":23.585,"t":"2026-10-20T19:30:00Z","v":307,"vw":23.588333},{"c":23.61,"h":23.61,"l":23.605,"n":19,"o":23.61,"t":"2026-10-20T19:35:00Z","v":7474,"vw":23.606884},{"c":23.635,"h":23.64,"l":23.62,"n":25,"o":23.62,"t":"2026-10-20T19:40:00Z","v":6620,"vw":23.638991},{"c":23.65,"h":23.65,"l":23.635,"n":46,"o":23.635,"t":"2026-10-20T19:45:00Z","v":3783,"vw":23.64478},{"c":23.65,"h":23.65,"l":23.645,"n":13,"o":23.645,"t":"2026-10-20T19:50:00Z","v":1338,"vw":23.645769},{"c":23.63,"h":23.6574,"l":23.625,"n":39,"o":23.65,"t":"2026-10-20T19:55:00Z","v":8085,"vw":23.636578},{"c":23.63,"h":23.63,"l":23.63,"n":5,"o":23.63,"t":"2026-10-20T20:00:00Z","v":104,"vw":23.63},{"c":23.7568,"h":23.7568,"l":23.7568,"n":1,"o":23.7568,"t":"2026-10-20T21:55:00Z","v":500,"vw":23.7568},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-20T22:30:00Z","v":370,"vw":23.77},{"c":23.82,"h":23.82,"l":23.8,"n":13,"o":23.8,"t":"2026-10-20T22:55:00Z","v":1073,"vw":23.814943},{"c":24.0303,"h":24.0303,"l":24.0303,"n":1,"o":24.0303,"t":"2026-10-21T09:15:00Z","v":230,"vw":24.0303},{"c":23.9999,"h":23.9999,"l":23.9999,"n":1,"o":23.9999,"t":"2026-10-21T12:20:00Z","v":100,"vw":23.9999},{"c":24,"h":24,"l":23.9806,"n":4,"o":23.9806,"t":"2026-10-21T12:45:00Z","v":1401,"vw":23.988914},{"c":24,"h":24,"l":24,"n":18,"o":24,"t":"2026-10-21T13:05:00Z","v":562,"vw":24},{"c":23.87,"h":23.979,"l":23.87,"n":57,"o":23.97,"t":"2026-10-21T13:30:00Z","v":22108,"vw":23.921514},{"c":23.93,"h":23.93,"l":23.84,"n":50,"o":23.875,"t":"2026-10-21T13:35:00Z","v":4038,"vw":23.858034},{"c":23.93,"h":23.94,"l":23.895,"n":46,"o":23.94,"t":"2026-10-21T13:40:00Z","v":6073,"vw":23.91847},{"c":24.0176,"h":24.02,"l":23.945,"n":48,"o":23.96,"t":"2026-10-21T13:45:00Z","v":16650,"vw":23.992095},{"c":23.9806,"h":24.01,"l":23.98,"n":38,"o":24.005,"t":"2026-10-21T13:50:00Z","v":6293,"vw":23.998984},{"c":24.025,"h":24.03,"l":24.01,"n":12,"o":24.01,"t":"2026-10-21T13:55:00Z","v":2093,"vw":24.027562},{"c":23.97,"h":24,"l":23.965,"n":23,"o":24,"t":"2026-10-21T14:00:00Z","v":2227,"vw":23.976534},{"c":24.02,"h":24.025,"l":23.94,"n":54,"o":23.96,"t":"2026-10-21T14:05:00Z","v":11563,"vw":23.998427},{"c":24.02,"h":24.025,"l":23.98,"n":23,"o":23.985,"t":"2026-10-21T14:10:00Z","v":4307,"vw":23.990727},{"c":24.015,"h":24.02,"l":24.005,"n":22,"o":24.02,"t":"2026-10-21T14:15:00Z","v":9173,"vw":24.014957},{"c":24.05,"h":24.05,"l":24.01,"n":23,"o":24.0275,"t":"2026-10-21T14:20:00Z","v":2278,"vw":24.043355},{"c":24.02,"h":24.0955,"l":24.02,"n":13,"o":24.06,"t":"2026-10-21T14:25:00Z","v":2581,"vw":24.071783},{"c":24.08,"h":24.08,"l":24.02,"n":33,"o":24.0487,"t":"2026-10-21T14:30:00Z","v":6133,"vw":24.047991},{"c":24.0801,"h":24.11,"l":24.0801,"n":33,"o":24.09,"t":"2026-10-21T14:35:00Z","v":3412,"vw":24.099547},{"c":24.1199,"h":24.1361,"l":24.075,"n":25,"o":24.075,"t":"2026-10-21T14:40:00Z","v":3036,"vw":24.119378},{"c":24.18,"h":24.205,"l":24.11,"n":49,"o":24.12,"t":"2026-10-21T14:45:00Z","v":7242,"vw":24.17055},{"c":24.22,"h":24.27,"l":24.16,"n":37,"o":24.16,"t":"2026-10-21T14:50:00Z","v":4515,"vw":24.220634},{"c":24.22,"h":24.24,"l":24.205,"n":21,"o":24.23,"t":"2026-10-21T14:55:00Z","v":1351,"vw":24.222895},{"c":24.22,"h":24.23,"l":24.19,"n":44,"o":24.23,"t":"2026-10-21T15:00:00Z","v":9188,"vw":24.221411},{"c":24.24,"h":24.24,"l":24.19,"n":12,"o":24.19,"t":"2026-10-21T15:05:00Z","v":439,"vw":24.20375},{"c":24.26,"h":24.285,"l":24.26,"n":22,"o":24.28,"t":"2026-10-21T15:10:00Z","v":3680,"vw":24.271307},{"c":24.17,"h":24.25,"l":24.17,"n":25,"o":24.25,"t":"2026-10-21T15:15:00Z","v":8832,"vw":24.177461},{"c":24.205,"h":24.21,"l":24.155,"n":14,"o":24.155,"t":"2026-10-21T15:20:00Z","v":1924,"vw":24.171723},{"c":24.18,"h":24.23,"l":24.18,"n":75,"o":24.195,"t":"2026-10-21T15:25:00Z","v":19685,"vw":24.22444},{"c":24.235,"h":24.235,"l":24.18,"n":30,"o":24.18,"t":"2026-10-21T15:30:00Z","v":8262,"vw":24.210576},{"c":24.25,"h":24.25,"l":24.205,"n":24,"o":24.23,"t":"2026-10-21T15:35:00Z","v":2232,"vw":24.235278},{"c":24.195,"h":24.25,"l":24.19,"n":32,"o":24.25,"t":"2026-10-21T15:40:00Z","v":5324,"vw":24.215945},{"c":24.2,"h":24.205,"l":24.185,"n":17,"o":24.205,"t":"2026-10-21T15:45:00Z","v":3550,"vw":24.192353},{"c":24.2,"h":24.2,"l":24.19,"n":10,"o":24.19,"t":"2026-10-21T15:50:00Z","v":2465,"vw":24.194091},{"c":24.22,"h":24.22,"l":24.195,"n":23,"o":24.2,"t":"2026-10-21T15:55:00Z","v":4790,"vw":24.212456},{"c":24.2,"h":24.21,"l":24.195,"n":7,"o":24.21,"t":"2026-10-21T16:00:00Z","v":1061,"vw":24.199609},{"c":24.24,"h":24.24,"l":24.2074,"n":16,"o":24.215,"t":"2026-10-21T16:05:00Z","v":1873,"vw":24.214164},{"c":24.22,"h":24.22,"l":24.195,"n":28,"o":24.22,"t":"2026-10-21T16:10:00Z","v":28149,"vw":24.2111},{"c":24.24,"h":24.24,"l":24.235,"n":3,"o":24.235,"t":"2026-10-21T16:15:00Z","v":422,"vw":24.238803},{"c":24.255,"h":24.26,"l":24.2427,"n":37,"o":24.25,"t":"2026-10-21T16:20:00Z","v":3857,"vw":24.253203},{"c":24.26,"h":24.26,"l":24.235,"n":23,"o":24.245,"t":"2026-10-21T16:25:00Z","v":2818,"vw":24.250042},{"c":24.2499,"h":24.25,"l":24.24,"n":21,"o":24.25,"t":"2026-10-21T16:30:00Z","v":3201,"vw":24.246799},{"c":24.31,"h":24.31,"l":24.24,"n":22,"o":24.24,"t":"2026-10-21T16:35:00Z","v":3517,"vw":24.280173},{"c":24.25,"h":24.315,"l":24.25,"n":6,"o":24.315,"t":"2026-10-21T16:40:00Z","v":2826,"vw":24.27357},{"c":24.235,"h":24.26,"l":24.235,"n":11,"o":24.255,"t":"2026-10-21T16:45:00Z","v":5067,"vw":24.245652},{"c":24.22,"h":24.25,"l":24.215,"n":17,"o":24.25,"t":"2026-10-21T16:50:00Z","v":1390,"vw":24.226737},{"c":24.215,"h":24.23,"l":24.215,"n":20,"o":24.23,"t":"2026-10-21T16:55:00Z","v":6656,"vw":24.227691},{"c":24.19,"h":24.22,"l":24.19,"n":32,"o":24.22,"t":"2026-10-21T17:00:00Z","v":31850,"vw":24.198642},{"c":24.185,"h":24.1974,"l":24.185,"n":7,"o":24.1974,"t":"2026-10-21T17:05:00Z","v":894,"vw":24.189866},{"c":24.18,"h":24.18,"l":24.18,"n":9,"o":24.18,"t":"2026-10-21T17:10:00Z","v":1103,"vw":24.18},{"c":24.19,"h":24.19,"l":24.18,"n":13,"o":24.18,"t":"2026-10-21T17:15:00Z","v":2056,"vw":24.182335},{"c":24.2,"h":24.205,"l":24.2,"n":7,"o":24.205,"t":"2026-10-21T17:20:00Z","v":869,"vw":24.202041},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-21T17:25:00Z","v":100,"vw":24.21},{"c":24.23,"h":24.2374,"l":24.2297,"n":7,"o":24.2297,"t":"2026-10-21T17:30:00Z","v":2416,"vw":24.23227},{"c":24.245,"h":24.25,"l":24.245,"n":20,"o":24.245,"t":"2026-10-21T17:35:00Z","v":2484,"vw":24.247685},{"c":24.25,"h":24.25,"l":24.25,"n":5,"o":24.25,"t":"2026-10-21T17:40:00Z","v":306,"vw":24.25},{"c":24.245,"h":24.245,"l":24.245,"n":3,"o":24.245,"t":"2026-10-21T17:45:00Z","v":1618,"vw":24.245},{"c":24.245,"h":24.245,"l":24.235,"n":76,"o":24.235,"t":"2026-10-21T17:50:00Z","v":1270,"vw":24.239638},{"c":24.255,"h":24.26,"l":24.245,"n":16,"o":24.25,"t":"2026-10-21T17:55:00Z","v":2359,"vw":24.254529},{"c":24.26,"h":24.26,"l":24.25,"n":16,"o":24.25,"t":"2026-10-21T18:00:00Z","v":3116,"vw":24.25632},{"c":24.27,"h":24.27,"l":24.26,"n":6,"o":24.26,"t":"2026-10-21T18:05:00Z","v":389,"vw":24.266753},{"c":24.26,"h":24.27,"l":24.26,"n":5,"o":24.26,"t":"2026-10-21T18:10:00Z","v":1217,"vw":24.266349},{"c":24.25,"h":24.265,"l":24.25,"n":6,"o":24.265,"t":"2026-10-21T18:15:00Z","v":1107,"vw":24.259123},{"c":24.26,"h":24.26,"l":24.2512,"n":2,"o":24.2512,"t":"2026-10-21T18:20:00Z","v":422,"vw":24.255829},{"c":24.3,"h":24.3,"l":24.28,"n":14,"o":24.28,"t":"2026-10-21T18:25:00Z","v":2825,"vw":24.288625},{"c":24.285,"h":24.285,"l":24.26,"n":8,"o":24.26,"t":"2026-10-21T18:35:00Z","v":5765,"vw":24.284518},{"c":24.26,"h":24.28,"l":24.26,"n":8,"o":24.28,"t":"2026-10-21T18:40:00Z","v":1033,"vw":24.272261},{"c":24.215,"h":24.26,"l":24.215,"n":22,"o":24.26,"t":"2026-10-21T18:45:00Z","v":1037,"vw":24.248121},{"c":24.21,"h":24.215,"l":24.195,"n":20,"o":24.21,"t":"2026-10-21T18:50:00Z","v":1683,"vw":24.208629},{"c":24.195,"h":24.215,"l":24.195,"n":5,"o":24.215,"t":"2026-10-21T18:55:00Z","v":1126,"vw":24.196818},{"c":24.135,"h":24.16,"l":24.11,"n":34,"o":24.16,"t":"2026-10-21T19:00:00Z","v":4698,"vw":24.126685},{"c":24.14,"h":24.145,"l":24.1351,"n":11,"o":24.1351,"t":"2026-10-21T19:05:00Z","v":935,"vw":24.138843},{"c":24.14,"h":24.14,"l":24.12,"n":12,"o":24.12,"t":"2026-10-21T19:10:00Z","v":844,"vw":24.131242},{"c":24.18,"h":24.18,"l":24.15,"n":8,"o":24.15,"t":"2026-10-21T19:15:00Z","v":2112,"vw":24.175536},{"c":24.16,"h":24.16,"l":24.135,"n":26,"o":24.155,"t":"2026-10-21T19:20:00Z","v":3756,"vw":24.153141},{"c":24.165,"h":24.18,"l":24.165,"n":12,"o":24.17,"t":"2026-10-21T19:25:00Z","v":1162,"vw":24.170578},{"c":24.205,"h":24.205,"l":24.205,"n":2,"o":24.205,"t":"2026-10-21T19:30:00Z","v":430,"vw":24.205},{"c":24.22,"h":24.22,"l":24.195,"n":14,"o":24.2,"t":"2026-10-21T19:35:00Z","v":1050,"vw":24.205649},{"c":24.21,"h":24.225,"l":24.21,"n":19,"o":24.215,"t":"2026-10-21T19:40:00Z","v":3705,"vw":24.216097},{"c":24.2,"h":24.21,"l":24.2,"n":16,"o":24.205,"t":"2026-10-21T19:45:00Z","v":2202,"vw":24.204335},{"c":24.21,"h":24.22,"l":24.205,"n":22,"o":24.21,"t":"2026-10-21T19:50:00Z","v":2631,"vw":24.211984},{"c":24.2,"h":24.21,"l":24.2,"n":46,"o":24.2,"t":"2026-10-21T19:55:00Z","v":14205,"vw":24.205115},{"c":24.21,"h":24.21,"l":24.21,"n":4,"o":24.21,"t":"2026-10-21T20:00:00Z","v":302,"vw":24.21},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-21T20:40:00Z","v":1100,"vw":24.32},{"c":24.3368,"h":24.3368,"l":24.3368,"n":1,"o":24.3368,"t":"2026-10-21T22:20:00Z","v":100,"vw":24.3368},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-21T22:45:00Z","v":100,"vw":24.21},{"c":24.1529,"h":24.1529,"l":24.1529,"n":1,"o":24.1529,"t":"2026-10-21T22:55:00Z","v":308,"vw":24.1529},{"c":23.48,"h":23.61,"l":23.48,"n":11,"o":23.61,"t":"2026-10-22T11:00:00Z","v":1247,"vw":23.548003},{"c":23.4279,"h":23.4279,"l":23.4279,"n":1,"o":23.4279,"t":"2026-10-22T11:35:00Z","v":2500,"vw":23.4279},{"c":23.475,"h":23.475,"l":23.475,"n":1,"o":23.475,"t":"2026-10-22T11:55:00Z","v":200,"vw":23.475},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T12:05:00Z","v":100,"vw":23.4},{"c":23.49,"h":23.51,"l":23.43,"n":4,"o":23.43,"t":"2026-10-22T12:25:00Z","v":1803,"vw":23.46898},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T12:50:00Z","v":500,"vw":23.4},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T13:00:00Z","v":128,"vw":23.4},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-22T13:10:00Z","v":537,"vw":23.35},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T13:20:00Z","v":537,"vw":23.4},{"c":23.43,"h":23.43,"l":23.42,"n":4,"o":23.42,"t":"2026-10-22T13:25:00Z","v":500,"vw":23.426},{"c":23.48,"h":23.48,"l":23.39,"n":92,"o":23.44,"t":"2026-10-22T13:30:00Z","v":28047,"vw":23.421208},{"c":23.345,"h":23.47,"l":23.345,"n":102,"o":23.47,"t":"2026-10-22T13:35:00Z","v":22204,"vw":23.392479},{"c":23.38,"h":23.38,"l":23.335,"n":30,"o":23.37,"t":"2026-10-22T13:40:00Z","v":3384,"vw":23.349143},{"c":23.335,"h":23.37,"l":23.3128,"n":45,"o":23.37,"t":"2026-10-22T13:45:00Z","v":5448,"vw":23.338414},{"c":23.36,"h":23.36,"l":23.28,"n":19,"o":23.29,"t":"2026-10-22T13:50:00Z","v":2096,"vw":23.308305},{"c":23.375,"h":23.41,"l":23.3664,"n":36,"o":23.3664,"t":"2026-10-22T13:55:00Z","v":7623,"vw":23.383481},{"c":23.41,"h":23.43,"l":23.4,"n":32,"o":23.4,"t":"2026-10-22T14:00:00Z","v":3666,"vw":23.411861},{"c":23.35,"h":23.39,"l":23.34,"n":16,"o":23.3873,"t":"2026-10-22T14:05:00Z","v":1202,"vw":23.369537},{"c":23.38,"h":23.39,"l":23.365,"n":23,"o":23.365,"t":"2026-10-22T14:10:00Z","v":1691,"vw":23.376728},{"c":23.37,"h":23.37,"l":23.3424,"n":18,"o":23.36,"t":"2026-10-22T14:15:00Z","v":1560,"vw":23.352976},{"c":23.41,"h":23.41,"l":23.38,"n":15,"o":23.38,"t":"2026-10-22T14:20:00Z","v":552,"vw":23.395},{"c":23.385,"h":23.41,"l":23.375,"n":24,"o":23.41,"t":"2026-10-22T14:25:00Z","v":3584,"vw":23.385145},{"c":23.36,"h":23.425,"l":23.36,"n":35,"o":23.38,"t":"2026-10-22T14:30:00Z","v":6115,"vw":23.404019},{"c":23.4,"h":23.4,"l":23.36,"n":15,"o":23.36,"t":"2026-10-22T14:35:00Z","v":3106,"vw":23.368054},{"c":23.44,"h":23.44,"l":23.41,"n":18,"o":23.41,"t":"2026-10-22T14:40:00Z","v":1627,"vw":23.423125},{"c":23.41,"h":23.4448,"l":23.4,"n":17,"o":23.4448,"t":"2026-10-22T14:45:00Z","v":1383,"vw":23.4245},{"c":23.405,"h":23.43,"l":23.405,"n":25,"o":23.42,"t":"2026-10-22T14:50:00Z","v":6259,"vw":23.418318},{"c":23.43,"h":23.43,"l":23.41,"n":14,"o":23.43,"t":"2026-10-22T14:55:00Z","v":1211,"vw":23.420833},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-22T15:00:00Z","v":101,"vw":23.43},{"c":23.35,"h":23.3773,"l":23.35,"n":12,"o":23.3773,"t":"2026-10-22T15:05:00Z","v":686,"vw":23.36092},{"c":23.315,"h":23.3413,"l":23.29,"n":69,"o":23.3413,"t":"2026-10-22T15:10:00Z","v":8991,"vw":23.308815},{"c":23.355,"h":23.365,"l":23.32,"n":32,"o":23.32,"t":"2026-10-22T15:15:00Z","v":3318,"vw":23.346082},{"c":23.36,"h":23.36,"l":23.34,"n":13,"o":23.355,"t":"2026-10-22T15:20:00Z","v":1055,"vw":23.352194},{"c":23.335,"h":23.3599,"l":23.335,"n":18,"o":23.3599,"t":"2026-10-22T15:25:00Z","v":1500,"vw":23.343328},{"c":23.315,"h":23.335,"l":23.315,"n":68,"o":23.33,"t":"2026-10-22T15:30:00Z","v":71832,"vw":23.328072},{"c":23.35,"h":23.355,"l":23.34,"n":32,"o":23.34,"t":"2026-10-22T15:35:00Z","v":33020,"vw":23.349222},{"c":23.315,"h":23.345,"l":23.315,"n":66,"o":23.33,"t":"2026-10-22T15:40:00Z","v":14716,"vw":23.333801},{"c":23.32,"h":23.35,"l":23.305,"n":64,"o":23.315,"t":"2026-10-22T15:45:00Z","v":31220,"vw":23.334848},{"c":23.36,"h":23.36,"l":23.33,"n":20,"o":23.33,"t":"2026-10-22T15:50:00Z","v":27449,"vw":23.349091},{"c":23.37,"h":23.375,"l":23.36,"n":14,"o":23.37,"t":"2026-10-22T15:55:00Z","v":47512,"vw":23.3697},{"c":23.37,"h":23.38,"l":23.365,"n":42,"o":23.38,"t":"2026-10-22T16:00:00Z","v":56164,"vw":23.378054},{"c":23.39,"h":23.39,"l":23.36,"n":12,"o":23.36,"t":"2026-10-22T16:05:00Z","v":2182,"vw":23.364611},{"c":23.34,"h":23.37,"l":23.325,"n":32,"o":23.37,"t":"2026-10-22T16:10:00Z","v":9519,"vw":23.339516},{"c":23.365,"h":23.3673,"l":23.3599,"n":9,"o":23.3599,"t":"2026-10-22T16:15:00Z","v":1617,"vw":23.364247},{"c":23.35,"h":23.36,"l":23.35,"n":18,"o":23.355,"t":"2026-10-22T16:20:00Z","v":2281,"vw":23.356229},{"c":23.345,"h":23.3676,"l":23.345,"n":22,"o":23.365,"t":"2026-10-22T16:25:00Z","v":5512,"vw":23.364026},{"c":23.34,"h":23.34,"l":23.335,"n":4,"o":23.335,"t":"2026-10-22T16:30:00Z","v":664,"vw":23.336555},{"c":23.33,"h":23.33,"l":23.33,"n":2,"o":23.33,"t":"2026-10-22T16:35:00Z","v":101,"vw":23.33},{"c":23.29,"h":23.32,"l":23.29,"n":17,"o":23.32,"t":"2026-10-22T16:40:00Z","v":3242,"vw":23.298666},{"c":23.22,"h":23.29,"l":23.22,"n":39,"o":23.29,"t":"2026-10-22T16:45:00Z","v":1252,"vw":23.240625},{"c":23.18,"h":23.195,"l":23.145,"n":85,"o":23.19,"t":"2026-10-22T16:50:00Z","v":13343,"vw":23.174321},{"c":23.24,"h":23.24,"l":23.189,"n":36,"o":23.195,"t":"2026-10-22T16:55:00Z","v":3864,"vw":23.210383},{"c":23.24,"h":23.265,"l":23.24,"n":9,"o":23.26,"t":"2026-10-22T17:00:00Z","v":1351,"vw":23.254417},{"c":23.2205,"h":23.2373,"l":23.22,"n":5,"o":23.2373,"t":"2026-10-22T17:10:00Z","v":1306,"vw":23.223047},{"c":23.2928,"h":23.2928,"l":23.225,"n":20,"o":23.225,"t":"2026-10-22T17:15:00Z","v":2943,"vw":23.243329},{"c":23.3,"h":23.3,"l":23.28,"n":13,"o":23.29,"t":"2026-10-22T17:20:00Z","v":1025,"vw":23.287525},{"c":23.2799,"h":23.285,"l":23.275,"n":10,"o":23.285,"t":"2026-10-22T17:25:00Z","v":1249,"vw":23.279837},{"c":23.26,"h":23.28,"l":23.26,"n":10,"o":23.28,"t":"2026-10-22T17:30:00Z","v":1058,"vw":23.274937},{"c":23.26,"h":23.275,"l":23.225,"n":25,"o":23.275,"t":"2026-10-22T17:35:00Z","v":1792,"vw":23.248475},{"c":23.26,"h":23.26,"l":23.26,"n":6,"o":23.26,"t":"2026-10-22T17:40:00Z","v":371,"vw":23.26},{"c":23.265,"h":23.27,"l":23.26,"n":75,"o":23.27,"t":"2026-10-22T17:45:00Z","v":1397,"vw":23.26625},{"c":23.255,"h":23.265,"l":23.245,"n":34,"o":23.25,"t":"2026-10-22T17:50:00Z","v":18781,"vw":23.258385},{"c":23.23,"h":23.265,"l":23.22,"n":80,"o":23.26,"t":"2026-10-22T17:55:00Z","v":27174,"vw":23.24268},{"c":23.19,"h":23.23,"l":23.19,"n":52,"o":23.23,"t":"2026-10-22T18:00:00Z","v":11329,"vw":23.220813},{"c":23.2,"h":23.21,"l":23.185,"n":33,"o":23.185,"t":"2026-10-22T18:05:00Z","v":6971,"vw":23.206029},{"c":23.22,"h":23.22,"l":23.195,"n":31,"o":23.2,"t":"2026-10-22T18:10:00Z","v":4279,"vw":23.2051},{"c":23.23,"h":23.23,"l":23.2,"n":18,"o":23.2,"t":"2026-10-22T18:15:00Z","v":5261,"vw":23.217915},{"c":23.225,"h":23.24,"l":23.225,"n":19,"o":23.24,"t":"2026-10-22T18:20:00Z","v":3341,"vw":23.236129},{"c":23.21,"h":23.23,"l":23.21,"n":8,"o":23.23,"t":"2026-10-22T18:25:00Z","v":399,"vw":23.218969},{"c":23.235,"h":23.235,"l":23.2199,"n":47,"o":23.22,"t":"2026-10-22T18:30:00Z","v":2634,"vw":23.22961},{"c":23.255,"h":23.255,"l":23.23,"n":43,"o":23.235,"t":"2026-10-22T18:35:00Z","v":6915,"vw":23.239962},{"c":23.265,"h":23.265,"l":23.235,"n":22,"o":23.2499,"t":"2026-10-22T18:40:00Z","v":2217,"vw":23.249222},{"c":23.265,"h":23.285,"l":23.265,"n":33,"o":23.275,"t":"2026-10-22T18:45:00Z","v":2083,"vw":23.272992},{"c":23.27,"h":23.295,"l":23.27,"n":34,"o":23.275,"t":"2026-10-22T18:50:00Z","v":3650,"vw":23.279767},{"c":23.28,"h":23.285,"l":23.27,"n":27,"o":23.27,"t":"2026-10-22T18:55:00Z","v":1495,"vw":23.281478},{"c":23.285,"h":23.295,"l":23.27,"n":41,"o":23.285,"t":"2026-10-22T19:00:00Z","v":4068,"vw":23.277124},{"c":23.265,"h":23.285,"l":23.265,"n":21,"o":23.285,"t":"2026-10-22T19:05:00Z","v":2000,"vw":23.281304},{"c":23.275,"h":23.285,"l":23.255,"n":50,"o":23.265,"t":"2026-10-22T19:10:00Z","v":8370,"vw":23.267625},{"c":23.295,"h":23.295,"l":23.265,"n":45,"o":23.275,"t":"2026-10-22T19:15:00Z","v":4175,"vw":23.274934},{"c":23.305,"h":23.305,"l":23.29,"n":20,"o":23.295,"t":"2026-10-22T19:20:00Z","v":1941,"vw":23.299474},{"c":23.325,"h":23.325,"l":23.31,"n":21,"o":23.31,"t":"2026-10-22T19:25:00Z","v":3896,"vw":23.319178},{"c":23.315,"h":23.335,"l":23.315,"n":43,"o":23.325,"t":"2026-10-22T19:30:00Z","v":5634,"vw":23.327232},{"c":23.295,"h":23.315,"l":23.2899,"n":44,"o":23.315,"t":"2026-10-22T19:35:00Z","v":10757,"vw":23.305099},{"c":23.285,"h":23.295,"l":23.28,"n":31,"o":23.285,"t":"2026-10-22T19:40:00Z","v":2806,"vw":23.288057},{"c":23.295,"h":23.295,"l":23.275,"n":93,"o":23.285,"t":"2026-10-22T19:45:00Z","v":23118,"vw":23.282559},{"c":23.335,"h":23.34,"l":23.295,"n":237,"o":23.3,"t":"2026-10-22T19:50:00Z","v":48194,"vw":23.328804},{"c":23.32,"h":23.335,"l":23.31,"n":356,"o":23.335,"t":"2026-10-22T19:55:00Z","v":73468,"vw":23.324786},{"c":23.31,"h":23.33,"l":23.31,"n":13,"o":23.33,"t":"2026-10-22T20:00:00Z","v":859,"vw":23.327429},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-22T20:30:00Z","v":981,"vw":23.28},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-22T20:45:00Z","v":500,"vw":23.27},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-22T20:55:00Z","v":1255,"vw":23.26},{"c":23.4338,"h":23.4338,"l":23.4338,"n":3,"o":23.4338,"t":"2026-10-22T21:15:00Z","v":233,"vw":23.4338}],"history":[{"c":20.47,"h":20.8,"l":20.29,"n":3307,"o":20.8,"t":"2026-04-08T04:00:00Z","v":1667907,"vw":20.425058},{"c":20.68,"h":20.82,"l":20.24,"n":3409,"o":20.45,"t":"2026-04-09T04:00:00Z","v":862463,"vw":20.560107},{"c":21.04,"h":21.09,"l":20.6354,"n":3483,"o":20.79,"t":"2026-04-10T04:00:00Z","v":944897,"vw":20.887701},{"c":21.05,"h":21.085,"l":20.32,"n":3409,"o":20.46,"t":"2026-04-13T04:00:00Z","v":889688,"vw":20.630555},{"c":21.3,"h":21.83,"l":21.21,"n":3168,"o":21.4,"t":"2026-04-14T04:00:00Z","v":1267450,"vw":21.578778},{"c":21.54,"h":21.61,"l":21.13,"n":3054,"o":21.35,"t":"2026-04-15T04:00:00Z","v":1111649,"vw":21.298992},{"c":21.62,"h":21.65,"l":21.04,"n":2923,"o":21.52,"t":"2026-04-16T04:00:00Z","v":656320,"vw":21.378023},{"c":22.24,"h":22.5,"l":21.89,"n":4194,"o":21.99,"t":"2026-04-17T04:00:00Z","v":1316143,"vw":22.244581},{"c":21.919,"h":21.97,"l":21.46,"n":2875,"o":21.6,"t":"2026-04-20T04:00:00Z","v":646295,"vw":21.735322},{"c":21.54,"h":21.96,"l":21.48,"n":2585,"o":21.85,"t":"2026-04-21T04:00:00Z","v":806674,"vw":21.769652},{"c":22.63,"h":22.8,"l":22.485,"n":3193,"o":22.52,"t":"2026-04-22T04:00:00Z","v":1058067,"vw":22.658098},{"c":22.31,"h":22.57,"l":22.09,"n":2202,"o":22.29,"t":"2026-04-23T04:00:00Z","v":656680,"vw":22.30533},{"c":22.27,"h":22.46,"l":22.19,"n":1700,"o":22.44,"t":"2026-04-24T04:00:00Z","v":482799,"vw":22.327903},{"c":22.06,"h":22.47,"l":21.95,"n":2037,"o":22.3,"t":"2026-04-27T04:00:00Z","v":434864,"vw":22.146154},{"c":21.89,"h":21.92,"l":21.7,"n":1193,"o":21.86,"t":"2026-04-28T04:00:00Z","v":214027,"vw":21.806267},{"c":21.64,"h":22.09,"l":21.5,"n":1461,"o":22.04,"t":"2026-04-29T04:00:00Z","v":364543,"vw":21.849846},{"c":21.91,"h":21.97,"l":21.82,"n":1149,"o":21.85,"t":"2026-04-30T04:00:00Z","v":197884,"vw":21.900256},{"c":22.5,"h":22.6401,"l":22.4,"n":1742,"o":22.47,"t":"2026-05-01T04:00:00Z","v":504814,"vw":22.510682},{"c":22.98,"h":23.145,"l":22.535,"n":2222,"o":22.65,"t":"2026-05-04T04:00:00Z","v":675630,"vw":22.943513},{"c":23.42,"h":23.45,"l":23.23,"n":1967,"o":23.38,"t":"2026-05-05T04:00:00Z","v":488699,"vw":23.360958},{"c":23.37,"h":23.5599,"l":23.27,"n":1712,"o":23.51,"t":"2026-05-06T04:00:00Z","v":322758,"vw":23.419712},{"c":22.99,"h":23.28,"l":22.84,"n":2080,"o":23.23,"t":"2026-05-07T04:00:00Z","v":800716,"vw":22.999239},{"c":23.01,"h":23.07,"l":22.81,"n":1760,"o":22.84,"t":"2026-05-08T04:00:00Z","v":361586,"vw":22.937461},{"c":23.51,"h":23.55,"l":23.07,"n":2140,"o":23.27,"t":"2026-05-11T04:00:00Z","v":482425,"vw":23.344413},{"c":23.18,"h":23.2,"l":22.89,"n":1823,"o":23.12,"t":"2026-05-12T04:00:00Z","v":356419,"vw":23.087973},{"c":22.84,"h":23.01,"l":22.58,"n":1925,"o":22.99,"t":"2026-05-13T04:00:00Z","v":296818,"vw":22.784969},{"c":23.36,"h":23.54,"l":22.81,"n":1599,"o":22.91,"t":"2026-05-14T04:00:00Z","v":286917,"vw":23.16403},{"c":22.69,"h":22.98,"l":22.53,"n":1667,"o":22.95,"t":"2026-05-15T04:00:00Z","v":362915,"vw":22.720667},{"c":22.05,"h":22.185,"l":21.79,"n":2224,"o":22.16,"t":"2026-05-18T04:00:00Z","v":581946,"vw":21.919701},{"c":21.99,"h":22.07,"l":21.81,"n":1067,"o":21.92,"t":"2026-05-19T04:00:00Z","v":198553,"vw":21.966473},{"c":22.26,"h":22.3,"l":22.03,"n":970,"o":22.14,"t":"2026-05-20T04:00:00Z","v":207840,"vw":22.19259},{"c":22.27,"h":22.36,"l":21.97,"n":998,"o":22.16,"t":"2026-05-21T04:00:00Z","v":180668,"vw":22.15878},{"c":21.73,"h":22.15,"l":21.6501,"n":1617,"o":22.15,"t":"2026-05-22T04:00:00Z","v":246871,"vw":21.971018},{"c":21.77,"h":22.37,"l":21.7,"n":1536,"o":22,"t":"2026-05-26T04:00:00Z","v":405271,"vw":21.951113},{"c":21.47,"h":21.5995,"l":21.3612,"n":1442,"o":21.53,"t":"2026-05-27T04:00:00Z","v":315315,"vw":21.464572},{"c":21.02,"h":21.1,"l":20.795,"n":2191,"o":20.95,"t":"2026-05-28T04:00:00Z","v":370424,"vw":20.934902},{"c":21.06,"h":21.3098,"l":20.78,"n":2028,"o":20.93,"t":"2026-05-29T04:00:00Z","v":407908,"vw":20.977811},{"c":20.51,"h":20.61,"l":20.25,"n":2350,"o":20.56,"t":"2026-06-01T04:00:00Z","v":673409,"vw":20.497516},{"c":19.27,"h":19.785,"l":19.03,"n":4029,"o":19.77,"t":"2026-06-02T04:00:00Z","v":1043585,"vw":19.387311},{"c":18.75,"h":19.23,"l":18.7,"n":2630,"o":19.12,"t":"2026-06-03T04:00:00Z","v":718186,"vw":18.991514},{"c":18.23,"h":18.48,"l":18.05,"n":4004,"o":18.105,"t":"2026-06-04T04:00:00Z","v":940281,"vw":18.270927},{"c":17.29,"h":17.84,"l":16.93,"n":10625,"o":17.81,"t":"2026-06-05T04:00:00Z","v":3815083,"vw":17.276992},{"c":18.16,"h":18.405,"l":18.14,"n":2326,"o":18.23,"t":"2026-06-08T04:00:00Z","v":536728,"vw":18.262808},{"c":17.78,"h":17.9,"l":17.43,"n":2743,"o":17.86,"t":"2026-06-09T04:00:00Z","v":594133,"vw":17.658711},{"c":17.75,"h":18,"l":17.615,"n":1555,"o":17.65,"t":"2026-06-10T04:00:00Z","v":389488,"vw":17.767519},{"c":18.21,"h":18.295,"l":17.86,"n":1487,"o":18,"t":"2026-06-11T04:00:00Z","v":439459,"vw":18.109757},{"c":18.23,"h":18.45,"l":18.078,"n":1463,"o":18.16,"t":"2026-06-12T04:00:00Z","v":364851,"vw":18.273716},{"c":19.07,"h":19.285,"l":19,"n":2796,"o":19.16,"t":"2026-06-15T04:00:00Z","v":1184279,"vw":19.115937},{"c":18.83,"h":18.98,"l":18.75,"n":1518,"o":18.91,"t":"2026-06-16T04:00:00Z","v":316873,"vw":18.866212},{"c":18.44,"h":19.04,"l":18.3799,"n":1586,"o":18.6,"t":"2026-06-17T04:00:00Z","v":290514,"vw":18.729563},{"c":18.04,"h":18.44,"l":17.8399,"n":2260,"o":18.44,"t":"2026-06-18T04:00:00Z","v":800414,"vw":17.977477},{"c":18.48,"h":18.8,"l":18.415,"n":2831,"o":18.65,"t":"2026-06-22T04:00:00Z","v":855434,"vw":18.579382},{"c":17.87,"h":17.995,"l":17.75,"n":2753,"o":17.77,"t":"2026-06-23T04:00:00Z","v":655520,"vw":17.864863},{"c":17.16,"h":17.785,"l":16.92,"n":3840,"o":17.7,"t":"2026-06-24T04:00:00Z","v":1238410,"vw":17.247476},{"c":16.96,"h":17.55,"l":16.635,"n":4138,"o":17.53,"t":"2026-06-25T04:00:00Z","v":959963,"vw":17.015381},{"c":17.12,"h":17.35,"l":16.87,"n":4697,"o":16.87,"t":"2026-06-26T04:00:00Z","v":1218960,"vw":17.135835},{"c":17.3,"h":17.36,"l":16.8901,"n":2441,"o":17.17,"t":"2026-06-29T04:00:00Z","v":514550,"vw":17.09764},{"c":16.85,"h":16.94,"l":16.66,"n":2569,"o":16.75,"t":"2026-06-30T04:00:00Z","v":608918,"vw":16.752353},{"c":17.19,"h":17.335,"l":16.78,"n":2489,"o":16.85,"t":"2026-07-01T04:00:00Z","v":1701058,"vw":17.065209},{"c":17.61,"h":17.825,"l":17.53,"n":2247,"o":17.67,"t":"2026-07-02T04:00:00Z","v":459454,"vw":17.677081},{"c":18.26,"h":18.325,"l":17.56,"n":3031,"o":17.6,"t":"2026-07-06T04:00:00Z","v":765813,"vw":18.024554},{"c":18.3,"h":18.4,"l":17.96,"n":1395,"o":18.06,"t":"2026-07-07T04:00:00Z","v":259091,"vw":18.200296},{"c":17.845,"h":17.87,"l":17.63,"n":1512,"o":17.71,"t":"2026-07-08T04:00:00Z","v":250069,"vw":17.753781},{"c":18.13,"h":18.175,"l":17.915,"n":1229,"o":17.96,"t":"2026-07-09T04:00:00Z","v":201337,"vw":18.041494},{"c":18.31,"h":18.54,"l":18.27,"n":1684,"o":18.39,"t":"2026-07-10T04:00:00Z","v":310830,"vw":18.361005},{"c":17.84,"h":18.03,"l":17.71,"n":1699,"o":17.92,"t":"2026-07-13T04:00:00Z","v":316585,"vw":17.867767},{"c":18.52,"h":18.61,"l":18.21,"n":1910,"o":18.33,"t":"2026-07-14T04:00:00Z","v":334366,"vw":18.478668},{"c":18.63,"h":18.77,"l":18.56,"n":1261,"o":18.72,"t":"2026-07-15T04:00:00Z","v":213287,"vw":18.673755},{"c":18.41,"h":18.58,"l":18.335,"n":911,"o":18.41,"t":"2026-07-16T04:00:00Z","v":213472,"vw":18.463841},{"c":18.4,"h":18.45,"l":17.905,"n":1360,"o":18.01,"t":"2026-07-17T04:00:00Z","v":238445,"vw":18.21695},{"c":18.68,"h":18.85,"l":18.3802,"n":1707,"o":18.49,"t":"2026-07-20T04:00:00Z","v":436566,"vw":18.678844},{"c":19.05,"h":19.19,"l":18.94,"n":1765,"o":19.04,"t":"2026-07-21T04:00:00Z","v":361182,"vw":19.076166},{"c":18.88,"h":19.02,"l":18.8,"n":1595,"o":18.81,"t":"2026-07-22T04:00:00Z","v":224833,"vw":18.895469},{"c":18.59,"h":18.69,"l":18.51,"n":1285,"o":18.63,"t":"2026-07-23T04:00:00Z","v":329641,"vw":18.600573},{"c":18.39,"h":18.45,"l":18.25,"n":1198,"o":18.45,"t":"2026-07-24T04:00:00Z","v":247647,"vw":18.375737},{"c":18.6,"h":18.82,"l":18.46,"n":1012,"o":18.61,"t":"2026-07-27T04:00:00Z","v":205072,"vw":18.610085},{"c":18.3,"h":18.35,"l":17.99,"n":1251,"o":18.13,"t":"2026-07-28T04:00:00Z","v":879260,"vw":18.272941},{"c":18.22,"h":18.53,"l":18.19,"n":1148,"o":18.37,"t":"2026-07-29T04:00:00Z","v":238092,"vw":18.349563},{"c":18.57,"h":18.66,"l":18.515,"n":1521,"o":18.57,"t":"2026-07-30T04:00:00Z","v":270698,"vw":18.572554},{"c":18.02,"h":18.29,"l":17.88,"n":2718,"o":18.29,"t":"2026-07-31T04:00:00Z","v":412208,"vw":18.030547},{"c":18.31,"h":18.34,"l":17.9,"n":3133,"o":17.95,"t":"2026-08-03T04:00:00Z","v":918586,"vw":18.231009},{"c":18.42,"h":18.45,"l":18.2277,"n":3063,"o":18.28,"t":"2026-08-04T04:00:00Z","v":727539,"vw":18.409325},{"c":18.59,"h":18.61,"l":18.3,"n":4639,"o":18.38,"t":"2026-08-05T04:00:00Z","v":870617,"vw":18.567614},{"c":18.46,"h":18.62,"l":18.38,"n":4878,"o":18.41,"t":"2026-08-06T04:00:00Z","v":860488,"vw":18.480622},{"c":18.62,"h":18.725,"l":18.485,"n":2445,"o":18.68,"t":"2026-08-07T04:00:00Z","v":288151,"vw":18.610987},{"c":18.33,"h":18.61,"l":18.27,"n":2412,"o":18.61,"t":"2026-08-10T04:00:00Z","v":370067,"vw":18.387132},{"c":18.19,"h":18.41,"l":18.11,"n":2220,"o":18.39,"t":"2026-08-11T04:00:00Z","v":419614,"vw":18.291461},{"c":18.17,"h":18.35,"l":18.1224,"n":1442,"o":18.31,"t":"2026-08-12T04:00:00Z","v":196929,"vw":18.203863},{"c":18.16,"h":18.33,"l":17.995,"n":1816,"o":18.22,"t":"2026-08-13T04:00:00Z","v":338273,"vw":18.164008},{"c":18.04,"h":18.105,"l":17.905,"n":2079,"o":17.98,"t":"2026-08-14T04:00:00Z","v":390884,"vw":18.005623},{"c":18.43,"h":18.51,"l":18.17,"n":1777,"o":18.17,"t":"2026-08-17T04:00:00Z","v":394193,"vw":18.337913},{"c":18.52,"h":18.64,"l":18.34,"n":1559,"o":18.35,"t":"2026-08-18T04:00:00Z","v":338778,"vw":18.501245},{"c":19.615,"h":19.99,"l":18.56,"n":5083,"o":18.63,"t":"2026-08-19T04:00:00Z","v":1252979,"vw":19.437418},{"c":20.83,"h":20.9,"l":20.385,"n":2790,"o":20.61,"t":"2026-08-20T04:00:00Z","v":727664,"vw":20.70501},{"c":22.09,"h":22.31,"l":21.87,"n":4115,"o":22.09,"t":"2026-08-21T04:00:00Z","v":1254583,"vw":22.145701},{"c":22.59,"h":22.92,"l":22.315,"n":4390,"o":22.65,"t":"2026-08-24T04:00:00Z","v":1438506,"vw":22.657774},{"c":22.63,"h":22.81,"l":22.39,"n":2675,"o":22.55,"t":"2026-08-25T04:00:00Z","v":708796,"vw":22.674215},{"c":22.49,"h":22.545,"l":22.2413,"n":2529,"o":22.37,"t":"2026-08-26T04:00:00Z","v":492014,"vw":22.437323},{"c":22.93,"h":23.18,"l":22.625,"n":2801,"o":22.75,"t":"2026-08-27T04:00:00Z","v":844208,"vw":23.004036},{"c":22.25,"h":22.9,"l":22.04,"n":3312,"o":22.72,"t":"2026-08-28T04:00:00Z","v":1119565,"vw":22.532842},{"c":22.62,"h":22.71,"l":22.27,"n":2396,"o":22.38,"t":"2026-08-31T04:00:00Z","v":733314,"vw":22.464298},{"c":22.14,"h":22.47,"l":21.9,"n":2715,"o":22.32,"t":"2026-09-01T04:00:00Z","v":1033342,"vw":22.16255},{"c":22.17,"h":22.23,"l":21.95,"n":2871,"o":22.03,"t":"2026-09-02T04:00:00Z","v":956833,"vw":22.132027},{"c":23.46,"h":23.46,"l":22.485,"n":2667,"o":22.5,"t":"2026-09-03T04:00:00Z","v":661787,"vw":23.089311},{"c":22.9,"h":22.92,"l":22.54,"n":2884,"o":22.74,"t":"2026-09-04T04:00:00Z","v":527175,"vw":22.804757},{"c":22.48,"h":22.64,"l":22.25,"n":2835,"o":22.46,"t":"2026-09-08T04:00:00Z","v":671823,"vw":22.496656},{"c":22.43,"h":22.8462,"l":22.385,"n":2075,"o":22.83,"t":"2026-09-09T04:00:00Z","v":453213,"vw":22.583385},{"c":22.105,"h":22.21,"l":21.985,"n":2216,"o":22.05,"t":"2026-09-10T04:00:00Z","v":546307,"vw":22.111303},{"c":22.16,"h":22.86,"l":22.03,"n":2209,"o":22.21,"t":"2026-09-11T04:00:00Z","v":503355,"vw":22.331326},{"c":22.65,"h":22.73,"l":22.3,"n":2074,"o":22.3,"t":"2026-09-14T04:00:00Z","v":625825,"vw":22.603455},{"c":21.8,"h":22.15,"l":21.475,"n":2609,"o":22.05,"t":"2026-09-15T04:00:00Z","v":579177,"vw":21.828023},{"c":21.78,"h":21.925,"l":21.49,"n":1782,"o":21.68,"t":"2026-09-16T04:00:00Z","v":342188,"vw":21.678334},{"c":21.92,"h":22.06,"l":21.77,"n":983,"o":21.88,"t":"2026-09-17T04:00:00Z","v":136398,"vw":21.939149},{"c":23.28,"h":23.3399,"l":22.385,"n":2911,"o":22.39,"t":"2026-09-18T04:00:00Z","v":781196,"vw":23.067169},{"c":24.79,"h":24.9,"l":24.3,"n":3663,"o":24.35,"t":"2026-09-21T04:00:00Z","v":1198200,"vw":24.518529},{"c":24.73,"h":24.86,"l":24.5,"n":3762,"o":24.57,"t":"2026-09-22T04:00:00Z","v":3928327,"vw":24.716884},{"c":24.22,"h":24.62,"l":23.945,"n":2665,"o":24.53,"t":"2026-09-23T04:00:00Z","v":788339,"vw":24.242627},{"c":24.2,"h":24.335,"l":23.9,"n":2207,"o":24.02,"t":"2026-09-24T04:00:00Z","v":506073,"vw":24.160964},{"c":24.08,"h":24.165,"l":23.83,"n":2763,"o":24.11,"t":"2026-09-25T04:00:00Z","v":487523,"vw":24.029609},{"c":23.88,"h":24.15,"l":23.675,"n":2234,"o":23.95,"t":"2026-09-28T04:00:00Z","v":670639,"vw":23.904413},{"c":23.94,"h":24.185,"l":23.75,"n":1619,"o":24.15,"t":"2026-09-29T04:00:00Z","v":283486,"vw":23.92205},{"c":23.94,"h":24.52,"l":23.865,"n":2732,"o":24.4,"t":"2026-09-30T04:00:00Z","v":1010486,"vw":24.092789},{"c":24.255,"h":24.43,"l":23.91,"n":3199,"o":23.91,"t":"2026-10-01T04:00:00Z","v":749450,"vw":24.170338},{"c":24.17,"h":24.995,"l":24.05,"n":4117,"o":24.825,"t":"2026-10-02T04:00:00Z","v":1114177,"vw":24.447706},{"c":24.58,"h":24.855,"l":24.37,"n":2621,"o":24.66,"t":"2026-10-05T04:00:00Z","v":536600,"vw":24.58811},{"c":24.54,"h":24.85,"l":24.485,"n":2724,"o":24.64,"t":"2026-10-06T04:00:00Z","v":479234,"vw":24.614043},{"c":23.89,"h":23.95,"l":23.705,"n":3584,"o":23.86,"t":"2026-10-07T04:00:00Z","v":841638,"vw":23.807418},{"c":23.4,"h":23.71,"l":23.03,"n":4858,"o":23.59,"t":"2026-10-08T04:00:00Z","v":1117603,"vw":23.33176},{"c":23.58,"h":23.855,"l":23.57,"n":2645,"o":23.77,"t":"2026-10-09T04:00:00Z","v":694338,"vw":23.719828},{"c":23.73,"h":23.78,"l":23.5628,"n":1690,"o":23.62,"t":"2026-10-12T04:00:00Z","v":278630,"vw":23.671103},{"c":23.85,"h":24.01,"l":23.76,"n":1797,"o":23.89,"t":"2026-10-13T04:00:00Z","v":306419,"vw":23.884115},{"c":23.41,"h":23.78,"l":23.33,"n":2095,"o":23.67,"t":"2026-10-14T04:00:00Z","v":305240,"vw":23.460878},{"c":23.58,"h":23.66,"l":22.85,"n":2918,"o":22.98,"t":"2026-10-15T04:00:00Z","v":654865,"vw":23.267529},{"c":23.36,"h":23.61,"l":23.13,"n":2700,"o":23.5,"t":"2026-10-16T04:00:00Z","v":561152,"vw":23.322881},{"c":23.43,"h":23.6293,"l":23.4,"n":2054,"o":23.6,"t":"2026-10-19T04:00:00Z","v":562833,"vw":23.487006},{"c":23.63,"h":23.86,"l":23.27,"n":1676,"o":23.31,"t":"2026-10-20T04:00:00Z","v":298109,"vw":23.645724},{"c":24.21,"h":24.315,"l":23.84,"n":1920,"o":23.97,"t":"2026-10-21T04:00:00Z","v":358127,"vw":24.148662},{"c":23.33,"h":23.48,"l":23.145,"n":3254,"o":23.44,"t":"2026-10-22T04:00:00Z","v":755633,"vw":23.327134}],"volatilityBars":[{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-09-21T08:00:00Z","v":150,"vw":23.43},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-21T08:15:00Z","v":190,"vw":23.5},{"c":23.97,"h":23.97,"l":23.97,"n":4,"o":23.97,"t":"2026-09-21T08:30:00Z","v":500,"vw":23.97},{"c":24.09,"h":24.09,"l":24.09,"n":2,"o":24.09,"t":"2026-09-21T09:00:00Z","v":207,"vw":24.09},{"c":24.2,"h":24.2,"l":24.2,"n":33,"o":24.2,"t":"2026-09-21T09:45:00Z","v":7500,"vw":24.2},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-09-21T11:00:00Z","v":145,"vw":24.2},{"c":24.28,"h":24.28,"l":24.23,"n":3,"o":24.23,"t":"2026-09-21T11:15:00Z","v":242,"vw":24.255},{"c":24.3678,"h":24.41,"l":24.28,"n":8,"o":24.28,"t":"2026-09-21T11:30:00Z","v":3274,"vw":24.395426},{"c":24.35,"h":24.3951,"l":24.24,"n":4,"o":24.24,"t":"2026-09-21T11:45:00Z","v":691,"vw":24.310304},{"c":24.4,"h":24.41,"l":24.35,"n":5,"o":24.41,"t":"2026-09-21T12:00:00Z","v":1575,"vw":24.371285},{"c":24.3879,"h":24.3891,"l":24.375,"n":11,"o":24.375,"t":"2026-09-21T12:15:00Z","v":1629,"vw":24.388023},{"c":24.43,"h":24.47,"l":24.34,"n":122,"o":24.3785,"t":"2026-09-21T12:30:00Z","v":27825,"vw":24.434108},{"c":24.45,"h":24.45,"l":24.42,"n":269,"o":24.43,"t":"2026-09-21T12:45:00Z","v":59046,"vw":24.44542},{"c":24.4699,"h":24.4699,"l":24.4699,"n":2,"o":24.4699,"t":"2026-09-21T13:00:00Z","v":150,"vw":24.4699},{"c":24.36,"h":24.36,"l":24.36,"n":6,"o":24.36,"t":"2026-09-21T13:15:00Z","v":901,"vw":24.36},{"c":24.385,"h":24.42,"l":24.3,"n":376,"o":24.35,"t":"2026-09-21T13:30:00Z","v":252436,"vw":24.346453},{"c":24.475,"h":24.59,"l":24.38,"n":345,"o":24.38,"t":"2026-09-21T13:45:00Z","v":291134,"vw":24.464783},{"c":24.44,"h":24.5,"l":24.36,"n":163,"o":24.495,"t":"2026-09-21T14:00:00Z","v":28928,"vw":24.453543},{"c":24.57,"h":24.58,"l":24.42,"n":184,"o":24.445,"t":"2026-09-21T14:15:00Z","v":45602,"vw":24.514355},{"c":24.59,"h":24.65,"l":24.53,"n":178,"o":24.555,"t":"2026-09-21T14:30:00Z","v":34256,"vw":24.595835},{"c":24.6,"h":24.675,"l":24.57,"n":184,"o":24.5899,"t":"2026-09-21T14:45:00Z","v":79036,"vw":24.620022},{"c":24.74,"h":24.75,"l":24.595,"n":221,"o":24.6,"t":"2026-09-21T15:00:00Z","v":80343,"vw":24.657621},{"c":24.61,"h":24.71,"l":24.605,"n":103,"o":24.71,"t":"2026-09-21T15:15:00Z","v":23347,"vw":24.67172},{"c":24.69,"h":24.69,"l":24.61,"n":82,"o":24.63,"t":"2026-09-21T15:30:00Z","v":29557,"vw":24.625615},{"c":24.64,"h":24.7,"l":24.64,"n":94,"o":24.695,"t":"2026-09-21T15:45:00Z","v":33137,"vw":24.666104},{"c":24.58,"h":24.64,"l":24.5751,"n":72,"o":24.64,"t":"2026-09-21T16:00:00Z","v":24654,"vw":24.603205},{"c":24.64,"h":24.65,"l":24.59,"n":50,"o":24.63,"t":"2026-09-21T16:15:00Z","v":5688,"vw":24.617365},{"c":24.6,"h":24.64,"l":24.5554,"n":44,"o":24.63,"t":"2026-09-21T16:30:00Z","v":9293,"vw":24.582263},{"c":24.65,"h":24.69,"l":24.6286,"n":28,"o":24.64,"t":"2026-09-21T16:45:00Z","v":3748,"vw":24.661027},{"c":24.65,"h":24.68,"l":24.63,"n":111,"o":24.655,"t":"2026-09-21T17:00:00Z","v":21212,"vw":24.666529},{"c":24.63,"h":24.65,"l":24.59,"n":85,"o":24.65,"t":"2026-09-21T17:15:00Z","v":16082,"vw":24.616461},{"c":24.63,"h":24.65,"l":24.61,"n":40,"o":24.62,"t":"2026-09-21T17:30:00Z","v":8955,"vw":24.627714},{"c":24.57,"h":24.6199,"l":24.57,"n":59,"o":24.6199,"t":"2026-09-21T17:45:00Z","v":12176,"vw":24.600458},{"c":24.65,"h":24.66,"l":24.6,"n":135,"o":24.61,"t":"2026-09-21T18:00:00Z","v":11952,"vw":24.627585},{"c":24.629,"h":24.67,"l":24.625,"n":32,"o":24.67,"t":"2026-09-21T18:15:00Z","v":6005,"vw":24.643393},{"c":24.6473,"h":24.6473,"l":24.61,"n":17,"o":24.64,"t":"2026-09-21T18:30:00Z","v":1632,"vw":24.632307},{"c":24.66,"h":24.67,"l":24.63,"n":44,"o":24.64,"t":"2026-09-21T18:45:00Z","v":7553,"vw":24.649615},{"c":24.665,"h":24.67,"l":24.645,"n":51,"o":24.67,"t":"2026-09-21T19:00:00Z","v":9886,"vw":24.655821},{"c":24.7399,"h":24.78,"l":24.67,"n":98,"o":24.67,"t":"2026-09-21T19:15:00Z","v":17278,"vw":24.726656},{"c":24.7897,"h":24.9,"l":24.785,"n":68,"o":24.8,"t":"2026-09-21T19:30:00Z","v":8779,"vw":24.825988},{"c":24.8,"h":24.83,"l":24.785,"n":134,"o":24.82,"t":"2026-09-21T19:45:00Z","v":25865,"vw":24.806716},{"c":24.87,"h":24.87,"l":24.79,"n":7,"o":24.79,"t":"2026-09-21T20:00:00Z","v":304,"vw":24.842881},{"c":25.045,"h":25.045,"l":24.927,"n":10,"o":24.95,"t":"2026-09-21T20:15:00Z","v":1192,"vw":24.953158},{"c":24.9421,"h":24.945,"l":24.9421,"n":3,"o":24.945,"t":"2026-09-21T20:30:00Z","v":646,"vw":24.942661},{"c":24.88,"h":24.88,"l":24.88,"n":5,"o":24.88,"t":"2026-09-21T20:45:00Z","v":146,"vw":24.88},{"c":24.9199,"h":24.9199,"l":24.87,"n":4,"o":24.87,"t":"2026-09-21T21:00:00Z","v":265,"vw":24.888973},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-09-21T23:45:00Z","v":100,"vw":24.82},{"c":24.46,"h":24.54,"l":24.39,"n":224,"o":24.54,"t":"2026-09-22T10:45:00Z","v":72750,"vw":24.466516},{"c":24.62,"h":24.68,"l":24.62,"n":4,"o":24.68,"t":"2026-09-22T11:00:00Z","v":714,"vw":24.662017},{"c":24.7,"h":24.7,"l":24.69,"n":28,"o":24.7,"t":"2026-09-22T11:30:00Z","v":21382,"vw":24.697642},{"c":24.61,"h":24.61,"l":24.61,"n":2,"o":24.61,"t":"2026-09-22T12:15:00Z","v":171,"vw":24.61},{"c":24.62,"h":24.64,"l":24.62,"n":23,"o":24.64,"t":"2026-09-22T12:45:00Z","v":77763,"vw":24.62031},{"c":24.62,"h":24.69,"l":24.56,"n":204,"o":24.57,"t":"2026-09-22T13:30:00Z","v":40717,"vw":24.599931},{"c":24.74,"h":24.74,"l":24.61,"n":151,"o":24.62,"t":"2026-09-22T13:45:00Z","v":29072,"vw":24.656706},{"c":24.755,"h":24.77,"l":24.67,"n":128,"o":24.72,"t":"2026-09-22T14:00:00Z","v":1422645,"vw":24.700107},{"c":24.64,"h":24.76,"l":24.635,"n":104,"o":24.76,"t":"2026-09-22T14:15:00Z","v":28093,"vw":24.688944},{"c":24.59,"h":24.63,"l":24.5,"n":98,"o":24.625,"t":"2026-09-22T14:30:00Z","v":26718,"vw":24.572626},{"c":24.72,"h":24.725,"l":24.61,"n":99,"o":24.61,"t":"2026-09-22T14:45:00Z","v":31920,"vw":24.686138},{"c":24.745,"h":24.77,"l":24.69,"n":204,"o":24.725,"t":"2026-09-22T15:00:00Z","v":45935,"vw":24.731006},{"c":24.735,"h":24.755,"l":24.69,"n":168,"o":24.74,"t":"2026-09-22T15:15:00Z","v":38236,"vw":24.72594},{"c":24.82,"h":24.8202,"l":24.73,"n":145,"o":24.735,"t":"2026-09-22T15:30:00Z","v":34699,"vw":24.757467},{"c":24.775,"h":24.86,"l":24.755,"n":151,"o":24.82,"t":"2026-09-22T15:45:00Z","v":41548,"vw":24.795415},{"c":24.7,"h":24.805,"l":24.695,"n":163,"o":24.785,"t":"2026-09-22T16:00:00Z","v":37355,"vw":24.758743},{"c":24.685,"h":24.745,"l":24.67,"n":112,"o":24.705,"t":"2026-09-22T16:15:00Z","v":27539,"vw":24.697968},{"c":24.725,"h":24.74,"l":24.67,"n":123,"o":24.685,"t":"2026-09-22T16:30:00Z","v":29247,"vw":24.70471},{"c":24.78,"h":24.825,"l":24.725,"n":112,"o":24.73,"t":"2026-09-22T16:45:00Z","v":28451,"vw":24.774834},{"c":24.79,"h":24.825,"l":24.77,"n":122,"o":24.775,"t":"2026-09-22T17:00:00Z","v":37463,"vw":24.801772},{"c":24.83,"h":24.83,"l":24.735,"n":104,"o":24.78,"t":"2026-09-22T17:15:00Z","v":36663,"vw":24.786898},{"c":24.7986,"h":24.845,"l":24.79,"n":103,"o":24.82,"t":"2026-09-22T17:30:00Z","v":20693,"vw":24.824238},{"c":24.825,"h":24.845,"l":24.785,"n":157,"o":24.805,"t":"2026-09-22T17:45:00Z","v":24667,"vw":24.81758},{"c":24.82,"h":24.84,"l":24.79,"n":112,"o":24.83,"t":"2026-09-22T18:00:00Z","v":35780,"vw":24.813433},{"c":24.755,"h":24.85,"l":24.75,"n":96,"o":24.83,"t":"2026-09-22T18:15:00Z","v":23299,"vw":24.813377},{"c":24.78,"h":24.795,"l":24.74,"n":102,"o":24.755,"t":"2026-09-22T18:30:00Z","v":26166,"vw":24.764669},{"c":24.8,"h":24.835,"l":24.78,"n":71,"o":24.78,"t":"2026-09-22T18:45:00Z","v":26485,"vw":24.80696},{"c":24.815,"h":24.82,"l":24.78,"n":80,"o":24.8,"t":"2026-09-22T19:00:00Z","v":21157,"vw":24.808293},{"c":24.82,"h":24.835,"l":24.795,"n":116,"o":24.81,"t":"2026-09-22T19:15:00Z","v":36700,"vw":24.815017},{"c":24.785,"h":24.81,"l":24.745,"n":121,"o":24.805,"t":"2026-09-22T19:30:00Z","v":34205,"vw":24.77303},{"c":24.73,"h":24.785,"l":24.705,"n":261,"o":24.785,"t":"2026-09-22T19:45:00Z","v":78396,"vw":24.731086},{"c":24.73,"h":24.73,"l":24.73,"n":5,"o":24.73,"t":"2026-09-22T20:00:00Z","v":205,"vw":24.73},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-09-22T21:00:00Z","v":500,"vw":24.69},{"c":24.81,"h":24.81,"l":24.72,"n":10,"o":24.72,"t":"2026-09-22T21:45:00Z","v":7460,"vw":24.795515},{"c":24.6153,"h":24.6153,"l":24.6153,"n":1,"o":24.6153,"t":"2026-09-22T22:45:00Z","v":1477,"vw":24.6153},{"c":24.67,"h":24.7,"l":24.67,"n":2,"o":24.7,"t":"2026-09-23T11:00:00Z","v":300,"vw":24.68},{"c":24.515,"h":24.515,"l":24.515,"n":2,"o":24.515,"t":"2026-09-23T11:15:00Z","v":2047,"vw":24.515},{"c":24.52,"h":24.52,"l":24.5,"n":10,"o":24.5,"t":"2026-09-23T12:15:00Z","v":895,"vw":24.505431},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-09-23T13:00:00Z","v":244,"vw":24.48},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-09-23T13:15:00Z","v":300,"vw":24.53},{"c":24.6,"h":24.62,"l":24.51,"n":165,"o":24.53,"t":"2026-09-23T13:30:00Z","v":102960,"vw":24.555601},{"c":24.59,"h":24.59,"l":24.53,"n":74,"o":24.58,"t":"2026-09-23T13:45:00Z","v":15856,"vw":24.557098},{"c":24.34,"h":24.62,"l":24.24,"n":189,"o":24.59,"t":"2026-09-23T14:00:00Z","v":45292,"vw":24.430825},{"c":24.09,"h":24.32,"l":24.06,"n":291,"o":24.32,"t":"2026-09-23T14:15:00Z","v":121115,"vw":24.200626},{"c":24.17,"h":24.21,"l":24.04,"n":131,"o":24.09,"t":"2026-09-23T14:30:00Z","v":33093,"vw":24.148228},{"c":24.23,"h":24.24,"l":24.14,"n":140,"o":24.16,"t":"2026-09-23T14:45:00Z","v":41561,"vw":24.202143},{"c":24.27,"h":24.28,"l":24.2,"n":89,"o":24.22,"t":"2026-09-23T15:00:00Z","v":27682,"vw":24.246454},{"c":24.23,"h":24.29,"l":24.22,"n":96,"o":24.2601,"t":"2026-09-23T15:15:00Z","v":21277,"vw":24.262113},{"c":24.17,"h":24.2364,"l":24.17,"n":148,"o":24.22,"t":"2026-09-23T15:30:00Z","v":23024,"vw":24.211975},{"c":24.08,"h":24.17,"l":24.065,"n":67,"o":24.16,"t":"2026-09-23T15:45:00Z","v":17876,"vw":24.121931},{"c":24.17,"h":24.17,"l":23.945,"n":136,"o":24.075,"t":"2026-09-23T16:00:00Z","v":35850,"vw":24.080308},{"c":24.14,"h":24.16,"l":24.12,"n":37,"o":24.16,"t":"2026-09-23T16:15:00Z","v":11456,"vw":24.147214},{"c":24.1,"h":24.16,"l":24.0571,"n":68,"o":24.16,"t":"2026-09-23T16:30:00Z","v":17276,"vw":24.116034},{"c":24.08,"h":24.1184,"l":24.03,"n":73,"o":24.1076,"t":"2026-09-23T16:45:00Z","v":27651,"vw":24.067212},{"c":24,"h":24.12,"l":24,"n":50,"o":24.08,"t":"2026-09-23T17:00:00Z","v":6360,"vw":24.058283},{"c":24.0899,"h":24.13,"l":24.01,"n":44,"o":24.015,"t":"2026-09-23T17:15:00Z","v":11514,"vw":24.086132},{"c":24.15,"h":24.15,"l":24.075,"n":76,"o":24.09,"t":"2026-09-23T17:30:00Z","v":18067,"vw":24.107957},{"c":24.17,"h":24.19,"l":24.155,"n":114,"o":24.175,"t":"2026-09-23T17:45:00Z","v":13447,"vw":24.167506},{"c":24.135,"h":24.17,"l":24.135,"n":37,"o":24.17,"t":"2026-09-23T18:00:00Z","v":8677,"vw":24.150897},{"c":24.13,"h":24.14,"l":24.12,"n":32,"o":24.14,"t":"2026-09-23T18:15:00Z","v":10120,"vw":24.132659},{"c":24.14,"h":24.14,"l":24.11,"n":48,"o":24.13,"t":"2026-09-23T18:30:00Z","v":28735,"vw":24.125552},{"c":24.18,"h":24.19,"l":24.13,"n":56,"o":24.14,"t":"2026-09-23T18:45:00Z","v":18299,"vw":24.16192},{"c":24.18,"h":24.19,"l":24.14,"n":49,"o":24.1797,"t":"2026-09-23T19:00:00Z","v":35681,"vw":24.167908},{"c":24.21,"h":24.215,"l":24.17,"n":76,"o":24.195,"t":"2026-09-23T19:15:00Z","v":29012,"vw":24.195402},{"c":24.2,"h":24.22,"l":24.195,"n":66,"o":24.2,"t":"2026-09-23T19:30:00Z","v":15493,"vw":24.207532},{"c":24.22,"h":24.24,"l":24.21,"n":132,"o":24.22,"t":"2026-09-23T19:45:00Z","v":35474,"vw":24.218298},{"c":24.19,"h":24.24,"l":24.19,"n":18,"o":24.22,"t":"2026-09-23T20:00:00Z","v":4605,"vw":24.224055},{"c":24.225,"h":24.225,"l":24.225,"n":1,"o":24.225,"t":"2026-09-23T20:15:00Z","v":157,"vw":24.225},{"c":24.195,"h":24.195,"l":24.195,"n":1,"o":24.195,"t":"2026-09-23T20:45:00Z","v":100,"vw":24.195},{"c":24.3499,"h":24.3499,"l":24.3499,"n":1,"o":24.3499,"t":"2026-09-23T23:30:00Z","v":4928,"vw":24.3499},{"c":24,"h":24,"l":24,"n":6,"o":24,"t":"2026-09-24T08:30:00Z","v":159,"vw":24},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-09-24T09:00:00Z","v":300,"vw":23.96},{"c":23.84,"h":23.84,"l":23.84,"n":2,"o":23.84,"t":"2026-09-24T09:30:00Z","v":220,"vw":23.84},{"c":23.8506,"h":23.8506,"l":23.8506,"n":1,"o":23.8506,"t":"2026-09-24T12:15:00Z","v":1836,"vw":23.8506},{"c":24.01,"h":24.01,"l":24.01,"n":2,"o":24.01,"t":"2026-09-24T13:00:00Z","v":181,"vw":24.01},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-09-24T13:15:00Z","v":150,"vw":24.04},{"c":24.04,"h":24.165,"l":24,"n":94,"o":24.02,"t":"2026-09-24T13:30:00Z","v":25572,"vw":24.072179},{"c":24.145,"h":24.145,"l":24.03,"n":91,"o":24.045,"t":"2026-09-24T13:45:00Z","v":16926,"vw":24.07133},{"c":24.15,"h":24.18,"l":24.12,"n":65,"o":24.13,"t":"2026-09-24T14:00:00Z","v":27558,"vw":24.151097},{"c":24.33,"h":24.335,"l":24.13,"n":43,"o":24.14,"t":"2026-09-24T14:15:00Z","v":10452,"vw":24.2644},{"c":24.19,"h":24.32,"l":24.19,"n":48,"o":24.295,"t":"2026-09-24T14:30:00Z","v":21801,"vw":24.254959},{"c":23.945,"h":24.185,"l":23.9,"n":68,"o":24.185,"t":"2026-09-24T14:45:00Z","v":25111,"vw":23.97662},{"c":24.03,"h":24.035,"l":23.93,"n":56,"o":23.94,"t":"2026-09-24T15:00:00Z","v":7820,"vw":23.985724},{"c":24.105,"h":24.12,"l":24.05,"n":82,"o":24.075,"t":"2026-09-24T15:15:00Z","v":25772,"vw":24.082232},{"c":24.18,"h":24.205,"l":24.1,"n":108,"o":24.1,"t":"2026-09-24T15:30:00Z","v":20371,"vw":24.163114},{"c":24.195,"h":24.2,"l":24.165,"n":37,"o":24.18,"t":"2026-09-24T15:45:00Z","v":10389,"vw":24.190979},{"c":24.13,"h":24.2,"l":24.09,"n":60,"o":24.2,"t":"2026-09-24T16:00:00Z","v":18957,"vw":24.137161},{"c":24.28,"h":24.3,"l":24.15,"n":95,"o":24.15,"t":"2026-09-24T16:15:00Z","v":21873,"vw":24.23576},{"c":24.24,"h":24.335,"l":24.21,"n":58,"o":24.26,"t":"2026-09-24T16:30:00Z","v":7831,"vw":24.255353},{"c":24.219,"h":24.275,"l":24.1961,"n":65,"o":24.23,"t":"2026-09-24T16:45:00Z","v":11159,"vw":24.227321},{"c":24.215,"h":24.22,"l":24.18,"n":220,"o":24.185,"t":"2026-09-24T17:00:00Z","v":78098,"vw":24.201364},{"c":24.17,"h":24.23,"l":24.14,"n":138,"o":24.215,"t":"2026-09-24T17:15:00Z","v":31513,"vw":24.18336},{"c":24.12,"h":24.2,"l":24.12,"n":54,"o":24.17,"t":"2026-09-24T17:30:00Z","v":14013,"vw":24.156108},{"c":24.1,"h":24.13,"l":24.0799,"n":30,"o":24.11,"t":"2026-09-24T17:45:00Z","v":12946,"vw":24.095618},{"c":24.13,"h":24.13,"l":24.04,"n":35,"o":24.095,"t":"2026-09-24T18:00:00Z","v":6097,"vw":24.088223},{"c":24.2,"h":24.2,"l":24.155,"n":23,"o":24.155,"t":"2026-09-24T18:15:00Z","v":5564,"vw":24.17955},{"c":24.19,"h":24.23,"l":24.1401,"n":56,"o":24.22,"t":"2026-09-24T18:30:00Z","v":15747,"vw":24.187211},{"c":24.21,"h":24.22,"l":24.18,"n":55,"o":24.195,"t":"2026-09-24T18:45:00Z","v":9971,"vw":24.215485},{"c":24.25,"h":24.25,"l":24.165,"n":77,"o":24.21,"t":"2026-09-24T19:00:00Z","v":13238,"vw":24.207074},{"c":24.255,"h":24.26,"l":24.23,"n":36,"o":24.2467,"t":"2026-09-24T19:15:00Z","v":4519,"vw":24.246652},{"c":24.19,"h":24.25,"l":24.185,"n":67,"o":24.245,"t":"2026-09-24T19:30:00Z","v":8132,"vw":24.226289},{"c":24.185,"h":24.24,"l":24.17,"n":148,"o":24.195,"t":"2026-09-24T19:45:00Z","v":34924,"vw":24.18932},{"c":24.2,"h":24.2,"l":24.2,"n":7,"o":24.2,"t":"2026-09-24T20:00:00Z","v":217,"vw":24.2},{"c":24.288,"h":24.29,"l":24.23,"n":34,"o":24.23,"t":"2026-09-24T20:45:00Z","v":11400,"vw":24.265944},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-09-24T21:15:00Z","v":400,"vw":24.3},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-09-24T22:00:00Z","v":100,"vw":24.27},{"c":24.0645,"h":24.0645,"l":24.0645,"n":1,"o":24.0645,"t":"2026-09-24T23:45:00Z","v":1187,"vw":24.0645},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-09-25T08:00:00Z","v":200,"vw":24.21},{"c":24.1,"h":24.11,"l":24.1,"n":4,"o":24.11,"t":"2026-09-25T12:15:00Z","v":690,"vw":24.101667},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-09-25T12:30:00Z","v":150,"vw":24.35},{"c":24.12,"h":24.21,"l":24.12,"n":12,"o":24.21,"t":"2026-09-25T13:15:00Z","v":490,"vw":24.164182},{"c":24.03,"h":24.165,"l":24.01,"n":175,"o":24.11,"t":"2026-09-25T13:30:00Z","v":32893,"vw":24.077089},{"c":24.06,"h":24.095,"l":23.935,"n":204,"o":24.075,"t":"2026-09-25T13:45:00Z","v":61567,"vw":24.018329},{"c":23.93,"h":24.075,"l":23.83,"n":182,"o":24.06,"t":"2026-09-25T14:00:00Z","v":21860,"vw":23.921885},{"c":23.97,"h":24.015,"l":23.91,"n":139,"o":23.91,"t":"2026-09-25T14:15:00Z","v":29636,"vw":23.969769},{"c":23.98,"h":24.04,"l":23.97,"n":76,"o":23.97,"t":"2026-09-25T14:30:00Z","v":10761,"vw":24.010672},{"c":24.0767,"h":24.0767,"l":23.955,"n":76,"o":23.975,"t":"2026-09-25T14:45:00Z","v":9641,"vw":24.010786},{"c":24.06,"h":24.07,"l":24.01,"n":58,"o":24.07,"t":"2026-09-25T15:00:00Z","v":14403,"vw":24.047494},{"c":24,"h":24.07,"l":23.995,"n":165,"o":24.07,"t":"2026-09-25T15:15:00Z","v":26616,"vw":24.024703},{"c":23.93,"h":24.03,"l":23.915,"n":163,"o":24.01,"t":"2026-09-25T15:30:00Z","v":20613,"vw":23.952593},{"c":24.02,"h":24.02,"l":23.9,"n":81,"o":23.93,"t":"2026-09-25T15:45:00Z","v":10562,"vw":23.945416},{"c":24.07,"h":24.09,"l":24.03,"n":41,"o":24.03,"t":"2026-09-25T16:00:00Z","v":12477,"vw":24.066706},{"c":24.07,"h":24.115,"l":24.07,"n":74,"o":24.095,"t":"2026-09-25T16:15:00Z","v":9939,"vw":24.089225},{"c":24.05,"h":24.085,"l":24.03,"n":195,"o":24.075,"t":"2026-09-25T16:30:00Z","v":49165,"vw":24.053899},{"c":23.99,"h":24.0499,"l":23.99,"n":67,"o":24.0499,"t":"2026-09-25T16:45:00Z","v":13481,"vw":24.016384},{"c":24.05,"h":24.05,"l":24,"n":32,"o":24.005,"t":"2026-09-25T17:00:00Z","v":3691,"vw":24.033129},{"c":23.99,"h":24.07,"l":23.99,"n":42,"o":24.07,"t":"2026-09-25T17:15:00Z","v":14583,"vw":24.055093},{"c":24.01,"h":24.0141,"l":23.97,"n":98,"o":23.98,"t":"2026-09-25T17:30:00Z","v":17345,"vw":23.993086},{"c":24,"h":24.015,"l":23.98,"n":91,"o":24.015,"t":"2026-09-25T17:45:00Z","v":10062,"vw":23.998496},{"c":24.07,"h":24.075,"l":24.01,"n":112,"o":24.01,"t":"2026-09-25T18:00:00Z","v":21669,"vw":24.045978},{"c":24.06,"h":24.095,"l":24.045,"n":96,"o":24.07,"t":"2026-09-25T18:15:00Z","v":23787,"vw":24.077107},{"c":24.06,"h":24.08,"l":24.0476,"n":74,"o":24.075,"t":"2026-09-25T18:30:00Z","v":16041,"vw":24.063285},{"c":24.065,"h":24.075,"l":24.059,"n":52,"o":24.07,"t":"2026-09-25T18:45:00Z","v":5663,"vw":24.066048},{"c":24.07,"h":24.075,"l":24.06,"n":34,"o":24.075,"t":"2026-09-25T19:00:00Z","v":18667,"vw":24.062802},{"c":24.0799,"h":24.09,"l":24.065,"n":37,"o":24.0752,"t":"2026-09-25T19:15:00Z","v":7841,"vw":24.078731},{"c":24.07,"h":24.1,"l":24.06,"n":32,"o":24.0799,"t":"2026-09-25T19:30:00Z","v":3762,"vw":24.08446},{"c":24.08,"h":24.095,"l":24.07,"n":96,"o":24.095,"t":"2026-09-25T19:45:00Z","v":16449,"vw":24.083008},{"c":24.08,"h":24.09,"l":24.08,"n":9,"o":24.08,"t":"2026-09-25T20:00:00Z","v":310,"vw":24.083333},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-09-25T22:45:00Z","v":100,"vw":23.91},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-09-28T08:15:00Z","v":178,"vw":23.81},{"c":23.8,"h":23.8,"l":23.8,"n":7,"o":23.8,"t":"2026-09-28T10:45:00Z","v":265,"vw":23.8},{"c":23.71,"h":23.7498,"l":23.71,"n":2,"o":23.7498,"t":"2026-09-28T11:45:00Z","v":4000,"vw":23.7299},{"c":23.79,"h":23.79,"l":23.79,"n":2,"o":23.79,"t":"2026-09-28T12:45:00Z","v":369,"vw":23.79},{"c":23.99,"h":24.0197,"l":23.9,"n":176,"o":23.95,"t":"2026-09-28T13:30:00Z","v":30338,"vw":23.95024},{"c":23.975,"h":24.0295,"l":23.925,"n":137,"o":23.99,"t":"2026-09-28T13:45:00Z","v":39803,"vw":23.999814},{"c":23.89,"h":23.975,"l":23.89,"n":67,"o":23.975,"t":"2026-09-28T14:00:00Z","v":9142,"vw":23.928424},{"c":23.84,"h":23.955,"l":23.815,"n":136,"o":23.9,"t":"2026-09-28T14:15:00Z","v":233818,"vw":23.864499},{"c":23.755,"h":23.905,"l":23.74,"n":109,"o":23.84,"t":"2026-09-28T14:30:00Z","v":43130,"vw":23.829895},{"c":23.775,"h":23.79,"l":23.675,"n":77,"o":23.75,"t":"2026-09-28T14:45:00Z","v":7547,"vw":23.754494},{"c":23.785,"h":23.84,"l":23.77,"n":81,"o":23.79,"t":"2026-09-28T15:00:00Z","v":13141,"vw":23.795184},{"c":23.8,"h":23.8,"l":23.74,"n":75,"o":23.77,"t":"2026-09-28T15:15:00Z","v":10927,"vw":23.756962},{"c":23.84,"h":23.87,"l":23.79,"n":55,"o":23.79,"t":"2026-09-28T15:30:00Z","v":9349,"vw":23.846979},{"c":23.9,"h":23.9,"l":23.845,"n":43,"o":23.845,"t":"2026-09-28T15:45:00Z","v":6671,"vw":23.874198},{"c":23.9,"h":23.91,"l":23.877,"n":32,"o":23.877,"t":"2026-09-28T16:00:00Z","v":19618,"vw":23.90129},{"c":24.09,"h":24.125,"l":23.89,"n":97,"o":23.9,"t":"2026-09-28T16:15:00Z","v":23106,"vw":23.986671},{"c":23.99,"h":24.08,"l":23.99,"n":59,"o":24.08,"t":"2026-09-28T16:30:00Z","v":7216,"vw":24.053923},{"c":23.985,"h":24,"l":23.97,"n":23,"o":24,"t":"2026-09-28T16:45:00Z","v":7231,"vw":23.989346},{"c":24.05,"h":24.05,"l":23.95,"n":53,"o":23.98,"t":"2026-09-28T17:00:00Z","v":9153,"vw":24.003037},{"c":24.055,"h":24.15,"l":24.055,"n":60,"o":24.11,"t":"2026-09-28T17:15:00Z","v":21685,"vw":24.076645},{"c":24.07,"h":24.07,"l":24.035,"n":16,"o":24.0592,"t":"2026-09-28T17:30:00Z","v":9632,"vw":24.043723},{"c":24.04,"h":24.08,"l":24.04,"n":135,"o":24.08,"t":"2026-09-28T17:45:00Z","v":9783,"vw":24.056471},{"c":24.06,"h":24.06,"l":24.03,"n":12,"o":24.03,"t":"2026-09-28T18:00:00Z","v":2201,"vw":24.045},{"c":24.05,"h":24.075,"l":24.04,"n":37,"o":24.07,"t":"2026-09-28T18:15:00Z","v":10003,"vw":24.05741},{"c":24.035,"h":24.05,"l":24.02,"n":35,"o":24.0397,"t":"2026-09-28T18:30:00Z","v":5182,"vw":24.038274},{"c":24.07,"h":24.07,"l":24.02,"n":23,"o":24.03,"t":"2026-09-28T18:45:00Z","v":2606,"vw":24.043151},{"c":23.98,"h":24.07,"l":23.965,"n":66,"o":24.06,"t":"2026-09-28T19:00:00Z","v":12163,"vw":23.988916},{"c":23.965,"h":23.99,"l":23.965,"n":54,"o":23.97,"t":"2026-09-28T19:15:00Z","v":6990,"vw":23.976812},{"c":23.87,"h":23.97,"l":23.815,"n":105,"o":23.965,"t":"2026-09-28T19:30:00Z","v":48885,"vw":23.861566},{"c":23.88,"h":23.9,"l":23.86,"n":251,"o":23.88,"t":"2026-09-28T19:45:00Z","v":58608,"vw":23.888034},{"c":23.95,"h":23.95,"l":23.93,"n":11,"o":23.93,"t":"2026-09-28T20:00:00Z","v":4964,"vw":23.936575},{"c":23.964,"h":23.964,"l":23.964,"n":1,"o":23.964,"t":"2026-09-28T23:00:00Z","v":100,"vw":23.964},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-09-28T23:30:00Z","v":200,"vw":23.95},{"c":24.12,"h":24.12,"l":24.12,"n":23,"o":24.12,"t":"2026-09-29T11:30:00Z","v":236,"vw":24.12},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-09-29T11:45:00Z","v":110,"vw":24.06},{"c":24.17,"h":24.17,"l":24.17,"n":7,"o":24.17,"t":"2026-09-29T13:00:00Z","v":1750,"vw":24.17},{"c":24.115,"h":24.18,"l":24.09,"n":130,"o":24.15,"t":"2026-09-29T13:30:00Z","v":14991,"vw":24.133087},{"c":24.12,"h":24.185,"l":24.085,"n":56,"o":24.125,"t":"2026-09-29T13:45:00Z","v":9301,"vw":24.125799},{"c":24.0491,"h":24.16,"l":24.03,"n":44,"o":24.149,"t":"2026-09-29T14:00:00Z","v":7872,"vw":24.101428},{"c":24.054,"h":24.0899,"l":24.03,"n":44,"o":24.04,"t":"2026-09-29T14:15:00Z","v":5179,"vw":24.049766},{"c":24.03,"h":24.07,"l":24,"n":75,"o":24.0393,"t":"2026-09-29T14:30:00Z","v":12451,"vw":24.053134},{"c":24.02,"h":24.06,"l":24,"n":52,"o":24.05,"t":"2026-09-29T14:45:00Z","v":6808,"vw":24.027001},{"c":23.89,"h":23.995,"l":23.88,"n":49,"o":23.99,"t":"2026-09-29T15:00:00Z","v":11289,"vw":23.955417},{"c":23.77,"h":23.91,"l":23.755,"n":33,"o":23.91,"t":"2026-09-29T15:15:00Z","v":12747,"vw":23.789666},{"c":23.82,"h":23.84,"l":23.77,"n":93,"o":23.77,"t":"2026-09-29T15:30:00Z","v":14930,"vw":23.796286},{"c":23.8,"h":23.86,"l":23.755,"n":62,"o":23.84,"t":"2026-09-29T15:45:00Z","v":28936,"vw":23.80397},{"c":23.78,"h":23.815,"l":23.7699,"n":54,"o":23.8,"t":"2026-09-29T16:00:00Z","v":10598,"vw":23.801862},{"c":23.845,"h":23.85,"l":23.78,"n":33,"o":23.785,"t":"2026-09-29T16:15:00Z","v":4104,"vw":23.813705},{"c":23.8,"h":23.85,"l":23.8,"n":32,"o":23.82,"t":"2026-09-29T16:30:00Z","v":2573,"vw":23.829788},{"c":23.795,"h":23.795,"l":23.75,"n":27,"o":23.79,"t":"2026-09-29T16:45:00Z","v":3371,"vw":23.78277},{"c":23.82,"h":23.83,"l":23.78,"n":52,"o":23.79,"t":"2026-09-29T17:00:00Z","v":9562,"vw":23.820588},{"c":23.81,"h":23.82,"l":23.785,"n":24,"o":23.82,"t":"2026-09-29T17:15:00Z","v":2064,"vw":23.798674},{"c":23.82,"h":23.84,"l":23.8,"n":32,"o":23.83,"t":"2026-09-29T17:30:00Z","v":3392,"vw":23.820901},{"c":23.78,"h":23.825,"l":23.77,"n":108,"o":23.815,"t":"2026-09-29T17:45:00Z","v":6878,"vw":23.794422},{"c":23.9,"h":23.9,"l":23.8,"n":50,"o":23.8,"t":"2026-09-29T18:00:00Z","v":5964,"vw":23.865347},{"c":23.905,"h":23.9268,"l":23.8999,"n":35,"o":23.9,"t":"2026-09-29T18:15:00Z","v":10334,"vw":23.910591},{"c":23.97,"h":23.98,"l":23.9,"n":58,"o":23.9,"t":"2026-09-29T18:30:00Z","v":11158,"vw":23.929441},{"c":23.95,"h":23.975,"l":23.95,"n":35,"o":23.965,"t":"2026-09-29T18:45:00Z","v":12655,"vw":23.96024},{"c":23.96,"h":23.98,"l":23.955,"n":44,"o":23.96,"t":"2026-09-29T19:00:00Z","v":11147,"vw":23.964858},{"c":23.94,"h":23.97,"l":23.94,"n":68,"o":23.9599,"t":"2026-09-29T19:15:00Z","v":24789,"vw":23.957646},{"c":23.92,"h":23.95,"l":23.92,"n":30,"o":23.94,"t":"2026-09-29T19:30:00Z","v":9213,"vw":23.940645},{"c":23.94,"h":23.965,"l":23.9,"n":109,"o":23.905,"t":"2026-09-29T19:45:00Z","v":26963,"vw":23.93763},{"c":23.91,"h":23.92,"l":23.91,"n":3,"o":23.92,"t":"2026-09-29T21:15:00Z","v":481,"vw":23.915},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-09-30T11:45:00Z","v":100,"vw":24.15},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-09-30T12:00:00Z","v":400,"vw":24.14},{"c":24.22,"h":24.25,"l":24.22,"n":17,"o":24.25,"t":"2026-09-30T12:30:00Z","v":515,"vw":24.237647},{"c":24.44,"h":24.5618,"l":24.44,"n":48,"o":24.45,"t":"2026-09-30T12:45:00Z","v":4810,"vw":24.455502},{"c":24.49,"h":24.49,"l":24.45,"n":11,"o":24.45,"t":"2026-09-30T13:00:00Z","v":2018,"vw":24.481957},{"c":24.45,"h":24.46,"l":24.44,"n":6,"o":24.44,"t":"2026-09-30T13:15:00Z","v":4071,"vw":24.444732},{"c":24.19,"h":24.52,"l":24.085,"n":315,"o":24.4,"t":"2026-09-30T13:30:00Z","v":284978,"vw":24.253689},{"c":24.235,"h":24.275,"l":24.1952,"n":99,"o":24.1952,"t":"2026-09-30T13:45:00Z","v":15868,"vw":24.232056},{"c":24.16,"h":24.245,"l":24.11,"n":155,"o":24.24,"t":"2026-09-30T14:00:00Z","v":43345,"vw":24.190501},{"c":23.97,"h":24.14,"l":23.955,"n":152,"o":24.14,"t":"2026-09-30T14:15:00Z","v":38102,"vw":24.034042},{"c":23.94,"h":24.005,"l":23.865,"n":132,"o":24.005,"t":"2026-09-30T14:30:00Z","v":23592,"vw":23.937765},{"c":24.0254,"h":24.03,"l":23.935,"n":66,"o":23.95,"t":"2026-09-30T14:45:00Z","v":7819,"vw":23.991443},{"c":24.05,"h":24.06,"l":23.985,"n":58,"o":24,"t":"2026-09-30T15:00:00Z","v":11814,"vw":24.019943},{"c":24.02,"h":24.06,"l":23.97,"n":85,"o":24.035,"t":"2026-09-30T15:15:00Z","v":17030,"vw":23.998074},{"c":24.08,"h":24.13,"l":24.03,"n":87,"o":24.03,"t":"2026-09-30T15:30:00Z","v":11165,"vw":24.0888},{"c":24.1,"h":24.13,"l":24.09,"n":52,"o":24.1052,"t":"2026-09-30T15:45:00Z","v":21714,"vw":24.118706},{"c":24.1501,"h":24.16,"l":24.09,"n":52,"o":24.095,"t":"2026-09-30T16:00:00Z","v":17378,"vw":24.14841},{"c":24.155,"h":24.19,"l":24.15,"n":49,"o":24.15,"t":"2026-09-30T16:15:00Z","v":22761,"vw":24.154723},{"c":24.14,"h":24.16,"l":24.135,"n":23,"o":24.145,"t":"2026-09-30T16:30:00Z","v":10379,"vw":24.141047},{"c":24.15,"h":24.175,"l":24.15,"n":40,"o":24.155,"t":"2026-09-30T16:45:00Z","v":9730,"vw":24.155376},{"c":24.155,"h":24.18,"l":24.14,"n":38,"o":24.15,"t":"2026-09-30T17:00:00Z","v":6751,"vw":24.157707},{"c":24.12,"h":24.13,"l":24.06,"n":76,"o":24.12,"t":"2026-09-30T17:15:00Z","v":26031,"vw":24.099861},{"c":24.06,"h":24.11,"l":24.04,"n":43,"o":24.11,"t":"2026-09-30T17:30:00Z","v":9072,"vw":24.079273},{"c":24.0687,"h":24.09,"l":24.04,"n":108,"o":24.04,"t":"2026-09-30T17:45:00Z","v":10956,"vw":24.059903},{"c":24.08,"h":24.08,"l":24.04,"n":30,"o":24.08,"t":"2026-09-30T18:00:00Z","v":4319,"vw":24.058274},{"c":24.03,"h":24.06,"l":24.02,"n":66,"o":24.06,"t":"2026-09-30T18:15:00Z","v":12335,"vw":24.039701},{"c":24.015,"h":24.025,"l":24,"n":22,"o":24.015,"t":"2026-09-30T18:30:00Z","v":3929,"vw":24.014985},{"c":24.045,"h":24.05,"l":23.995,"n":73,"o":24.015,"t":"2026-09-30T18:45:00Z","v":28723,"vw":24.031838},{"c":23.995,"h":24.045,"l":23.98,"n":83,"o":24.045,"t":"2026-09-30T19:00:00Z","v":20802,"vw":24.023176},{"c":24.005,"h":24.005,"l":23.95,"n":81,"o":23.99,"t":"2026-09-30T19:15:00Z","v":43775,"vw":23.978183},{"c":24.015,"h":24.045,"l":24.005,"n":112,"o":24.005,"t":"2026-09-30T19:30:00Z","v":42323,"vw":24.020471},{"c":23.94,"h":24.025,"l":23.93,"n":340,"o":24.015,"t":"2026-09-30T19:45:00Z","v":249289,"vw":23.95186},{"c":23.92,"h":23.92,"l":23.92,"n":7,"o":23.92,"t":"2026-09-30T20:00:00Z","v":356,"vw":23.92},{"c":23.99,"h":23.99,"l":23.99,"n":2,"o":23.99,"t":"2026-09-30T21:00:00Z","v":698,"vw":23.99},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-09-30T23:15:00Z","v":100,"vw":23.98},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-01T08:00:00Z","v":400,"vw":23.83},{"c":24.04,"h":24.04,"l":24.04,"n":2,"o":24.04,"t":"2026-10-01T11:00:00Z","v":110,"vw":24.04},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-01T12:00:00Z","v":100,"vw":24.1},{"c":24.05,"h":24.05,"l":23.91,"n":173,"o":23.91,"t":"2026-10-01T13:30:00Z","v":23370,"vw":23.976389},{"c":24.04,"h":24.07,"l":23.9661,"n":66,"o":24.07,"t":"2026-10-01T13:45:00Z","v":7247,"vw":23.993883},{"c":23.9952,"h":24.07,"l":23.96,"n":80,"o":23.965,"t":"2026-10-01T14:00:00Z","v":21760,"vw":24.00386},{"c":24.09,"h":24.13,"l":24.01,"n":148,"o":24.025,"t":"2026-10-01T14:15:00Z","v":34380,"vw":24.066955},{"c":24.07,"h":24.16,"l":24.07,"n":193,"o":24.11,"t":"2026-10-01T14:30:00Z","v":52762,"vw":24.118569},{"c":24.06,"h":24.095,"l":23.995,"n":146,"o":24.07,"t":"2026-10-01T14:45:00Z","v":29343,"vw":24.04326},{"c":24.08,"h":24.155,"l":24.02,"n":225,"o":24.09,"t":"2026-10-01T15:00:00Z","v":60692,"vw":24.112322},{"c":24.1,"h":24.145,"l":24.09,"n":82,"o":24.09,"t":"2026-10-01T15:15:00Z","v":18788,"vw":24.11972},{"c":24.03,"h":24.085,"l":24.01,"n":151,"o":24.085,"t":"2026-10-01T15:30:00Z","v":27487,"vw":24.042075},{"c":24.1,"h":24.15,"l":24.03,"n":134,"o":24.04,"t":"2026-10-01T15:45:00Z","v":25712,"vw":24.097051},{"c":24.13,"h":24.16,"l":24.11,"n":87,"o":24.115,"t":"2026-10-01T16:00:00Z","v":18984,"vw":24.13097},{"c":24.14,"h":24.18,"l":24.14,"n":57,"o":24.16,"t":"2026-10-01T16:15:00Z","v":13809,"vw":24.157913},{"c":24.16,"h":24.235,"l":24.1294,"n":102,"o":24.16,"t":"2026-10-01T16:30:00Z","v":23810,"vw":24.188986},{"c":24.125,"h":24.18,"l":24.08,"n":221,"o":24.17,"t":"2026-10-01T16:45:00Z","v":98533,"vw":24.118132},{"c":24.195,"h":24.21,"l":24.13,"n":96,"o":24.13,"t":"2026-10-01T17:00:00Z","v":23098,"vw":24.186178},{"c":24.33,"h":24.34,"l":24.2,"n":183,"o":24.2,"t":"2026-10-01T17:15:00Z","v":69513,"vw":24.298822},{"c":24.36,"h":24.37,"l":24.31,"n":110,"o":24.345,"t":"2026-10-01T17:30:00Z","v":21338,"vw":24.346572},{"c":24.325,"h":24.38,"l":24.29,"n":151,"o":24.37,"t":"2026-10-01T17:45:00Z","v":15764,"vw":24.332615},{"c":24.33,"h":24.35,"l":24.26,"n":64,"o":24.3,"t":"2026-10-01T18:00:00Z","v":7678,"vw":24.292243},{"c":24.295,"h":24.33,"l":24.295,"n":57,"o":24.3271,"t":"2026-10-01T18:15:00Z","v":11001,"vw":24.313989},{"c":24.33,"h":24.43,"l":24.295,"n":83,"o":24.295,"t":"2026-10-01T18:30:00Z","v":13810,"vw":24.366213},{"c":24.3,"h":24.34,"l":24.26,"n":86,"o":24.34,"t":"2026-10-01T18:45:00Z","v":62536,"vw":24.290489},{"c":24.3,"h":24.3099,"l":24.28,"n":45,"o":24.295,"t":"2026-10-01T19:00:00Z","v":7699,"vw":24.294267},{"c":24.25,"h":24.3,"l":24.25,"n":67,"o":24.295,"t":"2026-10-01T19:15:00Z","v":11791,"vw":24.261477},{"c":24.26,"h":24.29,"l":24.24,"n":98,"o":24.24,"t":"2026-10-01T19:30:00Z","v":19433,"vw":24.274495},{"c":24.255,"h":24.27,"l":24.24,"n":140,"o":24.2561,"t":"2026-10-01T19:45:00Z","v":25775,"vw":24.258917},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-01T21:45:00Z","v":412,"vw":24.25},{"c":24.3199,"h":24.3199,"l":24.3199,"n":2,"o":24.3199,"t":"2026-10-01T22:45:00Z","v":501,"vw":24.3199},{"c":24.8031,"h":24.8031,"l":24.8031,"n":1,"o":24.8031,"t":"2026-10-02T09:15:00Z","v":1000,"vw":24.8031},{"c":24.85,"h":24.89,"l":24.85,"n":4,"o":24.85,"t":"2026-10-02T10:30:00Z","v":1000,"vw":24.854},{"c":24.79,"h":24.79,"l":24.72,"n":2,"o":24.72,"t":"2026-10-02T11:00:00Z","v":300,"vw":24.766667},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-02T11:15:00Z","v":200,"vw":24.75},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-02T11:45:00Z","v":1800,"vw":24.75},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-02T12:00:00Z","v":500,"vw":24.8},{"c":24.8,"h":24.8,"l":24.8,"n":4,"o":24.8,"t":"2026-10-02T12:15:00Z","v":2673,"vw":24.8},{"c":24.8,"h":24.9805,"l":24.8,"n":42,"o":24.87,"t":"2026-10-02T12:30:00Z","v":5102,"vw":24.91315},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-02T12:45:00Z","v":100,"vw":24.9},{"c":24.8399,"h":24.84,"l":24.8399,"n":9,"o":24.84,"t":"2026-10-02T13:15:00Z","v":668,"vw":24.83998},{"c":24.925,"h":24.995,"l":24.81,"n":426,"o":24.825,"t":"2026-10-02T13:30:00Z","v":204804,"vw":24.945548},{"c":24.825,"h":24.9494,"l":24.79,"n":272,"o":24.93,"t":"2026-10-02T13:45:00Z","v":68993,"vw":24.91605},{"c":24.76,"h":24.905,"l":24.755,"n":120,"o":24.8,"t":"2026-10-02T14:00:00Z","v":17054,"vw":24.8442},{"c":24.69,"h":24.84,"l":24.68,"n":151,"o":24.74,"t":"2026-10-02T14:15:00Z","v":40525,"vw":24.77259},{"c":24.635,"h":24.7,"l":24.59,"n":128,"o":24.68,"t":"2026-10-02T14:30:00Z","v":28303,"vw":24.652106},{"c":24.55,"h":24.67,"l":24.47,"n":118,"o":24.65,"t":"2026-10-02T14:45:00Z","v":15160,"vw":24.60866},{"c":24.549,"h":24.58,"l":24.475,"n":105,"o":24.58,"t":"2026-10-02T15:00:00Z","v":30303,"vw":24.529637},{"c":24.5,"h":24.56,"l":24.45,"n":116,"o":24.56,"t":"2026-10-02T15:15:00Z","v":34453,"vw":24.502079},{"c":24.4599,"h":24.52,"l":24.455,"n":117,"o":24.5,"t":"2026-10-02T15:30:00Z","v":17460,"vw":24.497588},{"c":24.45,"h":24.49,"l":24.42,"n":90,"o":24.47,"t":"2026-10-02T15:45:00Z","v":14644,"vw":24.468151},{"c":24.42,"h":24.51,"l":24.405,"n":82,"o":24.47,"t":"2026-10-02T16:00:00Z","v":10281,"vw":24.455775},{"c":24.415,"h":24.46,"l":24.4,"n":99,"o":24.43,"t":"2026-10-02T16:15:00Z","v":11624,"vw":24.431649},{"c":24.41,"h":24.43,"l":24.365,"n":113,"o":24.415,"t":"2026-10-02T16:30:00Z","v":26824,"vw":24.401059},{"c":24.41,"h":24.45,"l":24.38,"n":81,"o":24.44,"t":"2026-10-02T16:45:00Z","v":11572,"vw":24.424471},{"c":24.34,"h":24.43,"l":24.325,"n":48,"o":24.41,"t":"2026-10-02T17:00:00Z","v":10196,"vw":24.386548},{"c":24.27,"h":24.35,"l":24.255,"n":73,"o":24.34,"t":"2026-10-02T17:15:00Z","v":13793,"vw":24.30836},{"c":24.2373,"h":24.3,"l":24.23,"n":61,"o":24.28,"t":"2026-10-02T17:30:00Z","v":10819,"vw":24.269219},{"c":24.31,"h":24.31,"l":24.255,"n":122,"o":24.26,"t":"2026-10-02T17:45:00Z","v":10621,"vw":24.276065},{"c":24.33,"h":24.335,"l":24.3,"n":73,"o":24.3,"t":"2026-10-02T18:00:00Z","v":15766,"vw":24.32349},{"c":24.25,"h":24.33,"l":24.24,"n":67,"o":24.33,"t":"2026-10-02T18:15:00Z","v":10747,"vw":24.277078},{"c":24.08,"h":24.26,"l":24.06,"n":154,"o":24.26,"t":"2026-10-02T18:30:00Z","v":39118,"vw":24.174483},{"c":24.15,"h":24.165,"l":24.05,"n":98,"o":24.075,"t":"2026-10-02T18:45:00Z","v":27938,"vw":24.105465},{"c":24.12,"h":24.165,"l":24.1,"n":229,"o":24.15,"t":"2026-10-02T19:00:00Z","v":49398,"vw":24.129684},{"c":24.12,"h":24.14,"l":24.075,"n":250,"o":24.12,"t":"2026-10-02T19:15:00Z","v":189136,"vw":24.104062},{"c":24.135,"h":24.16,"l":24.11,"n":189,"o":24.125,"t":"2026-10-02T19:30:00Z","v":39982,"vw":24.141936},{"c":24.17,"h":24.175,"l":24.135,"n":549,"o":24.14,"t":"2026-10-02T19:45:00Z","v":148855,"vw":24.151442},{"c":24.2,"h":24.2,"l":24.17,"n":8,"o":24.17,"t":"2026-10-02T20:00:00Z","v":322,"vw":24.179709},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-02T20:30:00Z","v":550,"vw":24.25},{"c":24.65,"h":24.65,"l":24.65,"n":8,"o":24.65,"t":"2026-10-05T11:45:00Z","v":475,"vw":24.65},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-05T12:00:00Z","v":200,"vw":24.69},{"c":24.64,"h":24.68,"l":24.6,"n":141,"o":24.66,"t":"2026-10-05T13:30:00Z","v":26006,"vw":24.625903},{"c":24.78,"h":24.79,"l":24.61,"n":138,"o":24.6187,"t":"2026-10-05T13:45:00Z","v":65741,"vw":24.75957},{"c":24.84,"h":24.855,"l":24.73,"n":128,"o":24.78,"t":"2026-10-05T14:00:00Z","v":20730,"vw":24.807658},{"c":24.735,"h":24.85,"l":24.72,"n":139,"o":24.82,"t":"2026-10-05T14:15:00Z","v":33028,"vw":24.764654},{"c":24.58,"h":24.7,"l":24.49,"n":235,"o":24.7,"t":"2026-10-05T14:30:00Z","v":91811,"vw":24.613028},{"c":24.54,"h":24.575,"l":24.5,"n":128,"o":24.575,"t":"2026-10-05T14:45:00Z","v":35847,"vw":24.532665},{"c":24.525,"h":24.55,"l":24.49,"n":141,"o":24.54,"t":"2026-10-05T15:00:00Z","v":28228,"vw":24.520648},{"c":24.52,"h":24.535,"l":24.5,"n":53,"o":24.515,"t":"2026-10-05T15:15:00Z","v":18532,"vw":24.517281},{"c":24.45,"h":24.5355,"l":24.43,"n":113,"o":24.53,"t":"2026-10-05T15:30:00Z","v":16752,"vw":24.459893},{"c":24.42,"h":24.4687,"l":24.42,"n":53,"o":24.45,"t":"2026-10-05T15:45:00Z","v":13911,"vw":24.451395},{"c":24.43,"h":24.45,"l":24.42,"n":56,"o":24.43,"t":"2026-10-05T16:00:00Z","v":8091,"vw":24.435691},{"c":24.41,"h":24.42,"l":24.37,"n":62,"o":24.42,"t":"2026-10-05T16:15:00Z","v":11931,"vw":24.39843},{"c":24.41,"h":24.44,"l":24.3951,"n":49,"o":24.3951,"t":"2026-10-05T16:30:00Z","v":3738,"vw":24.429909},{"c":24.45,"h":24.45,"l":24.44,"n":29,"o":24.445,"t":"2026-10-05T16:45:00Z","v":2195,"vw":24.445768},{"c":24.43,"h":24.44,"l":24.415,"n":54,"o":24.44,"t":"2026-10-05T17:00:00Z","v":8733,"vw":24.431468},{"c":24.47,"h":24.47,"l":24.445,"n":38,"o":24.445,"t":"2026-10-05T17:15:00Z","v":3771,"vw":24.461671},{"c":24.45,"h":24.47,"l":24.435,"n":60,"o":24.47,"t":"2026-10-05T17:30:00Z","v":7726,"vw":24.457644},{"c":24.49,"h":24.49,"l":24.43,"n":132,"o":24.46,"t":"2026-10-05T17:45:00Z","v":8080,"vw":24.466045},{"c":24.485,"h":24.495,"l":24.465,"n":120,"o":24.475,"t":"2026-10-05T18:00:00Z","v":22031,"vw":24.47206},{"c":24.525,"h":24.54,"l":24.49,"n":55,"o":24.49,"t":"2026-10-05T18:15:00Z","v":35309,"vw":24.494786},{"c":24.54,"h":24.545,"l":24.515,"n":43,"o":24.53,"t":"2026-10-05T18:30:00Z","v":2837,"vw":24.531214},{"c":24.545,"h":24.555,"l":24.535,"n":43,"o":24.54,"t":"2026-10-05T18:45:00Z","v":6920,"vw":24.545825},{"c":24.56,"h":24.565,"l":24.52,"n":64,"o":24.55,"t":"2026-10-05T19:00:00Z","v":9831,"vw":24.541595},{"c":24.575,"h":24.59,"l":24.55,"n":79,"o":24.55,"t":"2026-10-05T19:15:00Z","v":14002,"vw":24.578193},{"c":24.575,"h":24.59,"l":24.555,"n":70,"o":24.57,"t":"2026-10-05T19:30:00Z","v":14882,"vw":24.566826},{"c":24.57,"h":24.575,"l":24.5523,"n":106,"o":24.57,"t":"2026-10-05T19:45:00Z","v":19617,"vw":24.562287},{"c":24.58,"h":24.58,"l":24.58,"n":5,"o":24.58,"t":"2026-10-05T20:00:00Z","v":802,"vw":24.58},{"c":24.62,"h":24.62,"l":24.62,"n":2,"o":24.62,"t":"2026-10-05T20:15:00Z","v":235,"vw":24.62},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-05T21:45:00Z","v":100,"vw":24.65},{"c":24.5238,"h":24.5238,"l":24.5238,"n":1,"o":24.5238,"t":"2026-10-05T22:00:00Z","v":925,"vw":24.5238},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-05T22:15:00Z","v":200,"vw":24.6},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-05T22:30:00Z","v":150,"vw":24.76},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-06T11:15:00Z","v":2400,"vw":24.75},{"c":24.86,"h":24.86,"l":24.75,"n":4,"o":24.75,"t":"2026-10-06T11:45:00Z","v":738,"vw":24.806276},{"c":24.755,"h":24.78,"l":24.64,"n":173,"o":24.64,"t":"2026-10-06T13:30:00Z","v":35445,"vw":24.711387},{"c":24.74,"h":24.77,"l":24.73,"n":73,"o":24.76,"t":"2026-10-06T13:45:00Z","v":10378,"vw":24.757594},{"c":24.73,"h":24.75,"l":24.67,"n":98,"o":24.73,"t":"2026-10-06T14:00:00Z","v":17987,"vw":24.710446},{"c":24.65,"h":24.74,"l":24.63,"n":112,"o":24.73,"t":"2026-10-06T14:15:00Z","v":14397,"vw":24.673734},{"c":24.73,"h":24.74,"l":24.6488,"n":49,"o":24.65,"t":"2026-10-06T14:30:00Z","v":17131,"vw":24.707539},{"c":24.83,"h":24.83,"l":24.72,"n":114,"o":24.73,"t":"2026-10-06T14:45:00Z","v":15426,"vw":24.77989},{"c":24.83,"h":24.85,"l":24.805,"n":86,"o":24.83,"t":"2026-10-06T15:00:00Z","v":15112,"vw":24.825596},{"c":24.72,"h":24.84,"l":24.71,"n":102,"o":24.82,"t":"2026-10-06T15:15:00Z","v":20946,"vw":24.785246},{"c":24.6761,"h":24.79,"l":24.6761,"n":145,"o":24.73,"t":"2026-10-06T15:30:00Z","v":20389,"vw":24.72115},{"c":24.57,"h":24.68,"l":24.57,"n":85,"o":24.68,"t":"2026-10-06T15:45:00Z","v":9926,"vw":24.641426},{"c":24.59,"h":24.61,"l":24.56,"n":99,"o":24.56,"t":"2026-10-06T16:00:00Z","v":9795,"vw":24.580094},{"c":24.56,"h":24.59,"l":24.55,"n":89,"o":24.59,"t":"2026-10-06T16:15:00Z","v":7025,"vw":24.56647},{"c":24.57,"h":24.58,"l":24.53,"n":64,"o":24.57,"t":"2026-10-06T16:30:00Z","v":8366,"vw":24.551653},{"c":24.535,"h":24.57,"l":24.535,"n":67,"o":24.57,"t":"2026-10-06T16:45:00Z","v":6615,"vw":24.549867},{"c":24.515,"h":24.55,"l":24.51,"n":93,"o":24.55,"t":"2026-10-06T17:00:00Z","v":10578,"vw":24.533741},{"c":24.55,"h":24.56,"l":24.505,"n":89,"o":24.52,"t":"2026-10-06T17:15:00Z","v":48515,"vw":24.539951},{"c":24.535,"h":24.55,"l":24.52,"n":45,"o":24.54,"t":"2026-10-06T17:30:00Z","v":7834,"vw":24.537578},{"c":24.57,"h":24.58,"l":24.52,"n":135,"o":24.5476,"t":"2026-10-06T17:45:00Z","v":21752,"vw":24.550651},{"c":24.585,"h":24.6,"l":24.58,"n":125,"o":24.585,"t":"2026-10-06T18:00:00Z","v":32756,"vw":24.582722},{"c":24.57,"h":24.59,"l":24.55,"n":71,"o":24.59,"t":"2026-10-06T18:15:00Z","v":14598,"vw":24.562404},{"c":24.54,"h":24.57,"l":24.52,"n":87,"o":24.57,"t":"2026-10-06T18:30:00Z","v":15741,"vw":24.539949},{"c":24.51,"h":24.54,"l":24.51,"n":57,"o":24.54,"t":"2026-10-06T18:45:00Z","v":9238,"vw":24.52289},{"c":24.51,"h":24.52,"l":24.485,"n":101,"o":24.51,"t":"2026-10-06T19:00:00Z","v":12707,"vw":24.500777},{"c":24.5076,"h":24.515,"l":24.49,"n":120,"o":24.51,"t":"2026-10-06T19:15:00Z","v":24929,"vw":24.505669},{"c":24.5086,"h":24.53,"l":24.505,"n":85,"o":24.505,"t":"2026-10-06T19:30:00Z","v":12483,"vw":24.516505},{"c":24.54,"h":24.57,"l":24.515,"n":166,"o":24.515,"t":"2026-10-06T19:45:00Z","v":48793,"vw":24.539181},{"c":24.67,"h":24.67,"l":24.55,"n":19,"o":24.55,"t":"2026-10-06T20:00:00Z","v":4009,"vw":24.634592},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-06T21:15:00Z","v":200,"vw":24.55},{"c":24.7113,"h":24.7113,"l":24.7113,"n":1,"o":24.7113,"t":"2026-10-06T21:45:00Z","v":100,"vw":24.7113},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-06T23:15:00Z","v":620,"vw":24.5},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-06T23:45:00Z","v":200,"vw":24.55},{"c":24.14,"h":25.49,"l":24.14,"n":2,"o":25.49,"t":"2026-10-07T08:00:00Z","v":800,"vw":24.815},{"c":24.12,"h":24.12,"l":24.12,"n":19,"o":24.12,"t":"2026-10-07T08:15:00Z","v":4750,"vw":24.12},{"c":24.12,"h":24.12,"l":24.06,"n":4,"o":24.06,"t":"2026-10-07T08:45:00Z","v":400,"vw":24.0975},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-07T09:30:00Z","v":164,"vw":24},{"c":24,"h":24,"l":24,"n":9,"o":24,"t":"2026-10-07T10:45:00Z","v":1400,"vw":24},{"c":24.03,"h":24.03,"l":24.03,"n":5,"o":24.03,"t":"2026-10-07T11:00:00Z","v":240,"vw":24.03},{"c":24.14,"h":24.14,"l":24.08,"n":4,"o":24.08,"t":"2026-10-07T11:15:00Z","v":2784,"vw":24.121861},{"c":24,"h":24,"l":23.9488,"n":2,"o":23.9488,"t":"2026-10-07T11:30:00Z","v":8400,"vw":23.99349},{"c":23.98,"h":23.99,"l":23.98,"n":3,"o":23.99,"t":"2026-10-07T11:45:00Z","v":315,"vw":23.983333},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-07T12:00:00Z","v":146,"vw":23.94},{"c":23.99,"h":23.99,"l":23.99,"n":4,"o":23.99,"t":"2026-10-07T12:15:00Z","v":133,"vw":23.99},{"c":23.95,"h":23.99,"l":23.93,"n":30,"o":23.94,"t":"2026-10-07T12:30:00Z","v":15378,"vw":23.974202},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-07T13:15:00Z","v":200,"vw":23.86},{"c":23.8,"h":23.91,"l":23.79,"n":171,"o":23.86,"t":"2026-10-07T13:30:00Z","v":33806,"vw":23.849763},{"c":23.815,"h":23.885,"l":23.71,"n":629,"o":23.805,"t":"2026-10-07T13:45:00Z","v":337156,"vw":23.747112},{"c":23.81,"h":23.845,"l":23.775,"n":232,"o":23.82,"t":"2026-10-07T14:00:00Z","v":32038,"vw":23.806831},{"c":23.79,"h":23.83,"l":23.77,"n":138,"o":23.81,"t":"2026-10-07T14:15:00Z","v":17572,"vw":23.789324},{"c":23.76,"h":23.81,"l":23.755,"n":114,"o":23.78,"t":"2026-10-07T14:30:00Z","v":17587,"vw":23.784959},{"c":23.76,"h":23.78,"l":23.74,"n":139,"o":23.765,"t":"2026-10-07T14:45:00Z","v":16672,"vw":23.763761},{"c":23.79,"h":23.81,"l":23.705,"n":181,"o":23.76,"t":"2026-10-07T15:00:00Z","v":38180,"vw":23.742555},{"c":23.78,"h":23.81,"l":23.74,"n":104,"o":23.785,"t":"2026-10-07T15:15:00Z","v":14802,"vw":23.759819},{"c":23.86,"h":23.86,"l":23.7739,"n":151,"o":23.78,"t":"2026-10-07T15:30:00Z","v":20053,"vw":23.843525},{"c":23.895,"h":23.895,"l":23.845,"n":81,"o":23.86,"t":"2026-10-07T15:45:00Z","v":11251,"vw":23.866245},{"c":23.915,"h":23.94,"l":23.87,"n":87,"o":23.8997,"t":"2026-10-07T16:00:00Z","v":16095,"vw":23.916341},{"c":23.93,"h":23.95,"l":23.9,"n":117,"o":23.925,"t":"2026-10-07T16:15:00Z","v":68019,"vw":23.941858},{"c":23.89,"h":23.945,"l":23.885,"n":95,"o":23.93,"t":"2026-10-07T16:30:00Z","v":8987,"vw":23.911576},{"c":23.88,"h":23.91,"l":23.875,"n":67,"o":23.905,"t":"2026-10-07T16:45:00Z","v":17089,"vw":23.880799},{"c":23.92,"h":23.94,"l":23.87,"n":49,"o":23.88,"t":"2026-10-07T17:00:00Z","v":5543,"vw":23.898338},{"c":23.83,"h":23.92,"l":23.83,"n":44,"o":23.92,"t":"2026-10-07T17:15:00Z","v":8670,"vw":23.879093},{"c":23.79,"h":23.85,"l":23.785,"n":87,"o":23.83,"t":"2026-10-07T17:30:00Z","v":18689,"vw":23.796075},{"c":23.81,"h":23.82,"l":23.785,"n":108,"o":23.785,"t":"2026-10-07T17:45:00Z","v":7436,"vw":23.807845},{"c":23.865,"h":23.91,"l":23.8155,"n":47,"o":23.8155,"t":"2026-10-07T18:00:00Z","v":5281,"vw":23.866445},{"c":23.87,"h":23.87,"l":23.83,"n":95,"o":23.87,"t":"2026-10-07T18:15:00Z","v":15545,"vw":23.858423},{"c":23.86,"h":23.87,"l":23.845,"n":72,"o":23.87,"t":"2026-10-07T18:30:00Z","v":13252,"vw":23.863913},{"c":23.875,"h":23.905,"l":23.855,"n":47,"o":23.855,"t":"2026-10-07T18:45:00Z","v":4950,"vw":23.880757},{"c":23.88,"h":23.91,"l":23.88,"n":59,"o":23.9,"t":"2026-10-07T19:00:00Z","v":5299,"vw":23.8923},{"c":23.905,"h":23.925,"l":23.885,"n":61,"o":23.8899,"t":"2026-10-07T19:15:00Z","v":6587,"vw":23.904688},{"c":23.905,"h":23.9079,"l":23.855,"n":86,"o":23.9,"t":"2026-10-07T19:30:00Z","v":21840,"vw":23.895261},{"c":23.9,"h":23.9,"l":23.855,"n":220,"o":23.9,"t":"2026-10-07T19:45:00Z","v":31952,"vw":23.890747},{"c":23.98,"h":23.98,"l":23.89,"n":13,"o":23.89,"t":"2026-10-07T20:00:00Z","v":8746,"vw":23.892062},{"c":23.85,"h":23.86,"l":23.85,"n":3,"o":23.86,"t":"2026-10-07T21:45:00Z","v":800,"vw":23.85375},{"c":23.9337,"h":23.9337,"l":23.9337,"n":1,"o":23.9337,"t":"2026-10-07T22:00:00Z","v":100,"vw":23.9337},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-07T22:45:00Z","v":105,"vw":23.79},{"c":23.61,"h":23.66,"l":23.32,"n":699,"o":23.51,"t":"2026-10-08T08:00:00Z","v":69440,"vw":23.404611},{"c":23.72,"h":23.73,"l":23.72,"n":7,"o":23.73,"t":"2026-10-08T08:30:00Z","v":1000,"vw":23.725},{"c":23.63,"h":23.78,"l":23.63,"n":2,"o":23.78,"t":"2026-10-08T11:00:00Z","v":1100,"vw":23.643636},{"c":23.6166,"h":23.7,"l":23.6166,"n":2,"o":23.7,"t":"2026-10-08T11:45:00Z","v":3297,"vw":23.672251},{"c":23.57,"h":23.6,"l":23.57,"n":3,"o":23.6,"t":"2026-10-08T12:00:00Z","v":601,"vw":23.575},{"c":23.61,"h":23.61,"l":23.5,"n":17,"o":23.51,"t":"2026-10-08T12:45:00Z","v":7174,"vw":23.511484},{"c":23.56,"h":23.56,"l":23.56,"n":3,"o":23.56,"t":"2026-10-08T13:15:00Z","v":4245,"vw":23.56},{"c":23.5,"h":23.61,"l":23.41,"n":329,"o":23.59,"t":"2026-10-08T13:30:00Z","v":72334,"vw":23.524887},{"c":23.54,"h":23.55,"l":23.415,"n":169,"o":23.455,"t":"2026-10-08T13:45:00Z","v":55913,"vw":23.516567},{"c":23.63,"h":23.66,"l":23.52,"n":118,"o":23.53,"t":"2026-10-08T14:00:00Z","v":36070,"vw":23.597394},{"c":23.695,"h":23.7,"l":23.61,"n":111,"o":23.64,"t":"2026-10-08T14:15:00Z","v":23767,"vw":23.640143},{"c":23.65,"h":23.7,"l":23.6299,"n":84,"o":23.69,"t":"2026-10-08T14:30:00Z","v":24347,"vw":23.653761},{"c":23.69,"h":23.71,"l":23.645,"n":78,"o":23.65,"t":"2026-10-08T14:45:00Z","v":20746,"vw":23.674841},{"c":23.53,"h":23.685,"l":23.53,"n":99,"o":23.68,"t":"2026-10-08T15:00:00Z","v":14080,"vw":23.623114},{"c":23.29,"h":23.55,"l":23.27,"n":368,"o":23.535,"t":"2026-10-08T15:15:00Z","v":102489,"vw":23.369559},{"c":23.25,"h":23.32,"l":23.185,"n":254,"o":23.29,"t":"2026-10-08T15:30:00Z","v":56746,"vw":23.253035},{"c":23.1989,"h":23.34,"l":23.19,"n":166,"o":23.26,"t":"2026-10-08T15:45:00Z","v":38778,"vw":23.255101},{"c":23.2,"h":23.27,"l":23.15,"n":184,"o":23.2,"t":"2026-10-08T16:00:00Z","v":58241,"vw":23.204353},{"c":23.28,"h":23.31,"l":23.18,"n":249,"o":23.205,"t":"2026-10-08T16:15:00Z","v":60759,"vw":23.244099},{"c":23.28,"h":23.31,"l":23.22,"n":83,"o":23.26,"t":"2026-10-08T16:30:00Z","v":12004,"vw":23.258231},{"c":23.175,"h":23.29,"l":23.17,"n":209,"o":23.29,"t":"2026-10-08T16:45:00Z","v":63611,"vw":23.184866},{"c":23.18,"h":23.18,"l":23.11,"n":125,"o":23.18,"t":"2026-10-08T17:00:00Z","v":89421,"vw":23.127837},{"c":23.11,"h":23.18,"l":23.03,"n":208,"o":23.165,"t":"2026-10-08T17:15:00Z","v":49015,"vw":23.096292},{"c":23.1573,"h":23.17,"l":23.12,"n":95,"o":23.12,"t":"2026-10-08T17:30:00Z","v":23411,"vw":23.134883},{"c":23.1101,"h":23.16,"l":23.0652,"n":54,"o":23.14,"t":"2026-10-08T17:45:00Z","v":11687,"vw":23.09959},{"c":23.11,"h":23.12,"l":23.065,"n":138,"o":23.12,"t":"2026-10-08T18:00:00Z","v":21043,"vw":23.084231},{"c":23.32,"h":23.32,"l":23.125,"n":120,"o":23.125,"t":"2026-10-08T18:15:00Z","v":27454,"vw":23.244292},{"c":23.3487,"h":23.35,"l":23.2951,"n":77,"o":23.31,"t":"2026-10-08T18:30:00Z","v":7622,"vw":23.32121},{"c":23.34,"h":23.35,"l":23.33,"n":26,"o":23.35,"t":"2026-10-08T18:45:00Z","v":4190,"vw":23.3365},{"c":23.34,"h":23.37,"l":23.32,"n":58,"o":23.345,"t":"2026-10-08T19:00:00Z","v":8312,"vw":23.348326},{"c":23.4,"h":23.4086,"l":23.33,"n":134,"o":23.345,"t":"2026-10-08T19:15:00Z","v":35158,"vw":23.360011},{"c":23.41,"h":23.44,"l":23.4,"n":129,"o":23.4,"t":"2026-10-08T19:30:00Z","v":27457,"vw":23.424676},{"c":23.42,"h":23.445,"l":23.4061,"n":246,"o":23.4152,"t":"2026-10-08T19:45:00Z","v":77907,"vw":23.424727},{"c":23.44,"h":23.44,"l":23.4,"n":11,"o":23.4,"t":"2026-10-08T20:00:00Z","v":3764,"vw":23.430948},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-08T21:15:00Z","v":1500,"vw":23.4},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-08T21:45:00Z","v":200,"vw":23.47},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-08T22:15:00Z","v":212,"vw":23.52},{"c":23.46,"h":23.46,"l":23.46,"n":45,"o":23.46,"t":"2026-10-08T22:30:00Z","v":559,"vw":23.46},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-08T23:30:00Z","v":100,"vw":23.58},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-09T12:15:00Z","v":100,"vw":23.97},{"c":23.79,"h":23.79,"l":23.79,"n":103,"o":23.79,"t":"2026-10-09T13:00:00Z","v":3007,"vw":23.79},{"c":23.645,"h":23.79,"l":23.63,"n":368,"o":23.77,"t":"2026-10-09T13:30:00Z","v":103093,"vw":23.704101},{"c":23.655,"h":23.7,"l":23.625,"n":183,"o":23.65,"t":"2026-10-09T13:45:00Z","v":49519,"vw":23.672599},{"c":23.74,"h":23.745,"l":23.6304,"n":134,"o":23.665,"t":"2026-10-09T14:00:00Z","v":33576,"vw":23.7048},{"c":23.82,"h":23.85,"l":23.735,"n":80,"o":23.735,"t":"2026-10-09T14:15:00Z","v":18815,"vw":23.80058},{"c":23.79,"h":23.855,"l":23.75,"n":99,"o":23.825,"t":"2026-10-09T14:30:00Z","v":23765,"vw":23.818064},{"c":23.785,"h":23.81,"l":23.755,"n":349,"o":23.78,"t":"2026-10-09T14:45:00Z","v":185658,"vw":23.780006},{"c":23.735,"h":23.795,"l":23.72,"n":95,"o":23.7701,"t":"2026-10-09T15:00:00Z","v":26009,"vw":23.769814},{"c":23.75,"h":23.76,"l":23.735,"n":64,"o":23.7373,"t":"2026-10-09T15:15:00Z","v":14956,"vw":23.748633},{"c":23.77,"h":23.785,"l":23.75,"n":88,"o":23.76,"t":"2026-10-09T15:30:00Z","v":23048,"vw":23.773281},{"c":23.7455,"h":23.78,"l":23.73,"n":17,"o":23.77,"t":"2026-10-09T15:45:00Z","v":4310,"vw":23.765865},{"c":23.76,"h":23.76,"l":23.7173,"n":44,"o":23.72,"t":"2026-10-09T16:00:00Z","v":10162,"vw":23.733278},{"c":23.695,"h":23.77,"l":23.695,"n":44,"o":23.76,"t":"2026-10-09T16:15:00Z","v":10826,"vw":23.708144},{"c":23.6887,"h":23.715,"l":23.6887,"n":22,"o":23.695,"t":"2026-10-09T16:30:00Z","v":4603,"vw":23.699473},{"c":23.7,"h":23.72,"l":23.7,"n":42,"o":23.71,"t":"2026-10-09T16:45:00Z","v":11200,"vw":23.705433},{"c":23.66,"h":23.69,"l":23.66,"n":23,"o":23.69,"t":"2026-10-09T17:00:00Z","v":4599,"vw":23.67775},{"c":23.675,"h":23.68,"l":23.635,"n":48,"o":23.65,"t":"2026-10-09T17:15:00Z","v":8925,"vw":23.67052},{"c":23.69,"h":23.69,"l":23.66,"n":41,"o":23.67,"t":"2026-10-09T17:30:00Z","v":8571,"vw":23.676927},{"c":23.695,"h":23.705,"l":23.67,"n":131,"o":23.68,"t":"2026-10-09T17:45:00Z","v":16349,"vw":23.687528},{"c":23.675,"h":23.695,"l":23.675,"n":34,"o":23.68,"t":"2026-10-09T18:00:00Z","v":10491,"vw":23.680793},{"c":23.63,"h":23.675,"l":23.63,"n":48,"o":23.675,"t":"2026-10-09T18:15:00Z","v":10464,"vw":23.650167},{"c":23.605,"h":23.63,"l":23.59,"n":45,"o":23.63,"t":"2026-10-09T18:30:00Z","v":24515,"vw":23.604799},{"c":23.61,"h":23.66,"l":23.6,"n":79,"o":23.605,"t":"2026-10-09T18:45:00Z","v":23100,"vw":23.624768},{"c":23.63,"h":23.645,"l":23.61,"n":24,"o":23.615,"t":"2026-10-09T19:00:00Z","v":4963,"vw":23.628194},{"c":23.62,"h":23.63,"l":23.61,"n":44,"o":23.625,"t":"2026-10-09T19:15:00Z","v":8687,"vw":23.623841},{"c":23.605,"h":23.625,"l":23.595,"n":61,"o":23.62,"t":"2026-10-09T19:30:00Z","v":16782,"vw":23.610497},{"c":23.58,"h":23.6,"l":23.57,"n":100,"o":23.59,"t":"2026-10-09T19:45:00Z","v":21124,"vw":23.583053},{"c":23.62,"h":23.62,"l":23.58,"n":4,"o":23.58,"t":"2026-10-09T20:00:00Z","v":373,"vw":23.601563},{"c":24.7075,"h":24.7075,"l":24.7075,"n":1,"o":24.7075,"t":"2026-10-09T21:30:00Z","v":7000,"vw":24.7075},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-09T23:00:00Z","v":300,"vw":23.73},{"c":23.68,"h":23.68,"l":23.68,"n":4,"o":23.68,"t":"2026-10-09T23:45:00Z","v":2232,"vw":23.68},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T08:00:00Z","v":1700,"vw":24},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-12T08:45:00Z","v":250,"vw":23.7},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T11:15:00Z","v":100,"vw":24},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-10-12T11:30:00Z","v":101,"vw":23.88},{"c":23.6808,"h":23.69,"l":23.61,"n":127,"o":23.62,"t":"2026-10-12T13:30:00Z","v":18032,"vw":23.638295},{"c":23.75,"h":23.77,"l":23.665,"n":78,"o":23.68,"t":"2026-10-12T13:45:00Z","v":11154,"vw":23.685896},{"c":23.74,"h":23.78,"l":23.73,"n":26,"o":23.76,"t":"2026-10-12T14:00:00Z","v":8411,"vw":23.752389},{"c":23.755,"h":23.76,"l":23.73,"n":61,"o":23.75,"t":"2026-10-12T14:15:00Z","v":17908,"vw":23.749671},{"c":23.67,"h":23.76,"l":23.62,"n":30,"o":23.76,"t":"2026-10-12T14:30:00Z","v":3354,"vw":23.668209},{"c":23.64,"h":23.65,"l":23.59,"n":74,"o":23.65,"t":"2026-10-12T14:45:00Z","v":12023,"vw":23.619349},{"c":23.6799,"h":23.68,"l":23.645,"n":34,"o":23.65,"t":"2026-10-12T15:00:00Z","v":6307,"vw":23.658684},{"c":23.675,"h":23.7,"l":23.67,"n":37,"o":23.67,"t":"2026-10-12T15:15:00Z","v":6276,"vw":23.685821},{"c":23.675,"h":23.695,"l":23.66,"n":84,"o":23.665,"t":"2026-10-12T15:30:00Z","v":8537,"vw":23.67477},{"c":23.675,"h":23.69,"l":23.675,"n":31,"o":23.68,"t":"2026-10-12T15:45:00Z","v":2222,"vw":23.683973},{"c":23.725,"h":23.7499,"l":23.705,"n":15,"o":23.705,"t":"2026-10-12T16:00:00Z","v":2550,"vw":23.734151},{"c":23.705,"h":23.74,"l":23.705,"n":32,"o":23.73,"t":"2026-10-12T16:15:00Z","v":5904,"vw":23.721192},{"c":23.7099,"h":23.73,"l":23.7099,"n":34,"o":23.7111,"t":"2026-10-12T16:30:00Z","v":5594,"vw":23.715127},{"c":23.62,"h":23.695,"l":23.605,"n":45,"o":23.695,"t":"2026-10-12T16:45:00Z","v":5459,"vw":23.667193},{"c":23.65,"h":23.65,"l":23.61,"n":9,"o":23.61,"t":"2026-10-12T17:00:00Z","v":6744,"vw":23.62721},{"c":23.605,"h":23.65,"l":23.605,"n":21,"o":23.65,"t":"2026-10-12T17:15:00Z","v":2764,"vw":23.629725},{"c":23.5952,"h":23.6151,"l":23.585,"n":15,"o":23.6001,"t":"2026-10-12T17:30:00Z","v":4037,"vw":23.601187},{"c":23.62,"h":23.62,"l":23.6,"n":8,"o":23.6,"t":"2026-10-12T17:45:00Z","v":1060,"vw":23.602004},{"c":23.62,"h":23.625,"l":23.605,"n":39,"o":23.62,"t":"2026-10-12T18:00:00Z","v":12585,"vw":23.617514},{"c":23.6187,"h":23.62,"l":23.6,"n":23,"o":23.605,"t":"2026-10-12T18:15:00Z","v":2538,"vw":23.611065},{"c":23.6,"h":23.615,"l":23.6,"n":32,"o":23.61,"t":"2026-10-12T18:30:00Z","v":3538,"vw":23.606344},{"c":23.595,"h":23.605,"l":23.575,"n":64,"o":23.6,"t":"2026-10-12T18:45:00Z","v":9469,"vw":23.589492},{"c":23.575,"h":23.62,"l":23.575,"n":57,"o":23.615,"t":"2026-10-12T19:00:00Z","v":10517,"vw":23.599907},{"c":23.68,"h":23.68,"l":23.5628,"n":80,"o":23.58,"t":"2026-10-12T19:15:00Z","v":8976,"vw":23.612511},{"c":23.69,"h":23.7,"l":23.665,"n":112,"o":23.68,"t":"2026-10-12T19:30:00Z","v":71042,"vw":23.685167},{"c":23.725,"h":23.73,"l":23.68,"n":118,"o":23.69,"t":"2026-10-12T19:45:00Z","v":22197,"vw":23.713566},{"c":23.85,"h":23.85,"l":23.73,"n":6,"o":23.73,"t":"2026-10-12T20:00:00Z","v":715,"vw":23.763755},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-12T20:15:00Z","v":100,"vw":23.8},{"c":23.4327,"h":23.5,"l":23.4327,"n":8,"o":23.5,"t":"2026-10-12T23:00:00Z","v":2058,"vw":23.449525},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-13T08:30:00Z","v":360,"vw":24.1},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-10-13T09:45:00Z","v":208,"vw":24.01},{"c":23.8836,"h":23.8836,"l":23.8836,"n":1,"o":23.8836,"t":"2026-10-13T11:00:00Z","v":100,"vw":23.8836},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-13T11:15:00Z","v":1020,"vw":23.98},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-13T12:45:00Z","v":100,"vw":23.88},{"c":23.82,"h":23.82,"l":23.82,"n":3,"o":23.82,"t":"2026-10-13T13:00:00Z","v":285,"vw":23.82},{"c":23.835,"h":23.96,"l":23.835,"n":174,"o":23.89,"t":"2026-10-13T13:30:00Z","v":29400,"vw":23.920926},{"c":23.83,"h":23.8787,"l":23.815,"n":100,"o":23.85,"t":"2026-10-13T13:45:00Z","v":19567,"vw":23.837924},{"c":23.95,"h":24.01,"l":23.845,"n":107,"o":23.8492,"t":"2026-10-13T14:00:00Z","v":24105,"vw":23.919722},{"c":23.965,"h":24,"l":23.91,"n":59,"o":23.97,"t":"2026-10-13T14:15:00Z","v":10589,"vw":23.962192},{"c":23.96,"h":23.96,"l":23.92,"n":34,"o":23.955,"t":"2026-10-13T14:30:00Z","v":4142,"vw":23.94336},{"c":23.915,"h":23.965,"l":23.905,"n":63,"o":23.965,"t":"2026-10-13T14:45:00Z","v":7730,"vw":23.929543},{"c":23.95,"h":23.955,"l":23.895,"n":40,"o":23.93,"t":"2026-10-13T15:00:00Z","v":8452,"vw":23.921206},{"c":23.93,"h":23.965,"l":23.92,"n":28,"o":23.92,"t":"2026-10-13T15:15:00Z","v":2741,"vw":23.937837},{"c":23.865,"h":23.9361,"l":23.865,"n":61,"o":23.935,"t":"2026-10-13T15:30:00Z","v":28691,"vw":23.922042},{"c":23.87,"h":23.875,"l":23.835,"n":33,"o":23.855,"t":"2026-10-13T15:45:00Z","v":12582,"vw":23.855105},{"c":23.89,"h":23.92,"l":23.89,"n":104,"o":23.9,"t":"2026-10-13T16:00:00Z","v":41469,"vw":23.913226},{"c":23.925,"h":23.94,"l":23.8987,"n":56,"o":23.8987,"t":"2026-10-13T16:15:00Z","v":5256,"vw":23.920542},{"c":23.9,"h":23.925,"l":23.89,"n":44,"o":23.92,"t":"2026-10-13T16:30:00Z","v":4736,"vw":23.908052},{"c":23.88,"h":23.905,"l":23.88,"n":66,"o":23.89,"t":"2026-10-13T16:45:00Z","v":14923,"vw":23.889013},{"c":23.82,"h":23.865,"l":23.815,"n":29,"o":23.865,"t":"2026-10-13T17:00:00Z","v":3845,"vw":23.833734},{"c":23.825,"h":23.84,"l":23.82,"n":32,"o":23.82,"t":"2026-10-13T17:15:00Z","v":5912,"vw":23.830868},{"c":23.815,"h":23.83,"l":23.815,"n":50,"o":23.83,"t":"2026-10-13T17:30:00Z","v":10175,"vw":23.826612},{"c":23.775,"h":23.825,"l":23.76,"n":134,"o":23.8099,"t":"2026-10-13T17:45:00Z","v":10973,"vw":23.797648},{"c":23.8,"h":23.86,"l":23.78,"n":77,"o":23.78,"t":"2026-10-13T18:00:00Z","v":20966,"vw":23.847387},{"c":23.78,"h":23.81,"l":23.78,"n":20,"o":23.81,"t":"2026-10-13T18:15:00Z","v":3247,"vw":23.7998},{"c":23.76,"h":23.785,"l":23.76,"n":36,"o":23.7701,"t":"2026-10-13T18:30:00Z","v":7094,"vw":23.779476},{"c":23.79,"h":23.79,"l":23.775,"n":14,"o":23.775,"t":"2026-10-13T18:45:00Z","v":1288,"vw":23.783385},{"c":23.83,"h":23.835,"l":23.825,"n":7,"o":23.835,"t":"2026-10-13T19:00:00Z","v":546,"vw":23.83},{"c":23.835,"h":23.845,"l":23.8114,"n":34,"o":23.82,"t":"2026-10-13T19:15:00Z","v":2098,"vw":23.82911},{"c":23.815,"h":23.845,"l":23.81,"n":24,"o":23.83,"t":"2026-10-13T19:30:00Z","v":3869,"vw":23.825436},{"c":23.85,"h":23.855,"l":23.805,"n":105,"o":23.81,"t":"2026-10-13T19:45:00Z","v":16277,"vw":23.826759},{"c":23.8503,"h":23.87,"l":23.8503,"n":2,"o":23.87,"t":"2026-10-14T11:30:00Z","v":430,"vw":23.86015},{"c":23.9,"h":23.9,"l":23.9,"n":4,"o":23.9,"t":"2026-10-14T11:45:00Z","v":400,"vw":23.9},{"c":24,"h":24,"l":23.97,"n":14,"o":23.97,"t":"2026-10-14T12:00:00Z","v":725,"vw":23.986667},{"c":23.79,"h":23.85,"l":23.79,"n":4,"o":23.85,"t":"2026-10-14T12:30:00Z","v":403,"vw":23.8125},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-14T13:00:00Z","v":101,"vw":23.7},{"c":23.6987,"h":23.6987,"l":23.6987,"n":1,"o":23.6987,"t":"2026-10-14T13:15:00Z","v":200,"vw":23.6987},{"c":23.755,"h":23.78,"l":23.67,"n":115,"o":23.67,"t":"2026-10-14T13:30:00Z","v":19950,"vw":23.731957},{"c":23.57,"h":23.78,"l":23.57,"n":104,"o":23.7399,"t":"2026-10-14T13:45:00Z","v":17751,"vw":23.678895},{"c":23.51,"h":23.62,"l":23.47,"n":151,"o":23.57,"t":"2026-10-14T14:00:00Z","v":26609,"vw":23.55452},{"c":23.47,"h":23.53,"l":23.46,"n":105,"o":23.5,"t":"2026-10-14T14:15:00Z","v":15996,"vw":23.490625},{"c":23.425,"h":23.5,"l":23.425,"n":83,"o":23.4851,"t":"2026-10-14T14:30:00Z","v":8529,"vw":23.462639},{"c":23.44,"h":23.46,"l":23.39,"n":60,"o":23.41,"t":"2026-10-14T14:45:00Z","v":8745,"vw":23.417869},{"c":23.433,"h":23.45,"l":23.375,"n":95,"o":23.45,"t":"2026-10-14T15:00:00Z","v":16637,"vw":23.418101},{"c":23.46,"h":23.49,"l":23.415,"n":90,"o":23.455,"t":"2026-10-14T15:15:00Z","v":15923,"vw":23.44418},{"c":23.4,"h":23.445,"l":23.39,"n":43,"o":23.445,"t":"2026-10-14T15:30:00Z","v":13828,"vw":23.435859},{"c":23.37,"h":23.41,"l":23.37,"n":39,"o":23.375,"t":"2026-10-14T15:45:00Z","v":4303,"vw":23.388527},{"c":23.36,"h":23.41,"l":23.36,"n":37,"o":23.37,"t":"2026-10-14T16:00:00Z","v":3546,"vw":23.377353},{"c":23.38,"h":23.39,"l":23.36,"n":34,"o":23.36,"t":"2026-10-14T16:15:00Z","v":5859,"vw":23.375128},{"c":23.455,"h":23.46,"l":23.38,"n":53,"o":23.4,"t":"2026-10-14T16:30:00Z","v":5036,"vw":23.419622},{"c":23.46,"h":23.46,"l":23.43,"n":46,"o":23.46,"t":"2026-10-14T16:45:00Z","v":5218,"vw":23.442745},{"c":23.48,"h":23.49,"l":23.47,"n":38,"o":23.47,"t":"2026-10-14T17:00:00Z","v":3157,"vw":23.481118},{"c":23.42,"h":23.47,"l":23.42,"n":56,"o":23.45,"t":"2026-10-14T17:15:00Z","v":12600,"vw":23.43002},{"c":23.41,"h":23.45,"l":23.39,"n":75,"o":23.45,"t":"2026-10-14T17:30:00Z","v":11772,"vw":23.404133},{"c":23.3549,"h":23.4,"l":23.33,"n":154,"o":23.4,"t":"2026-10-14T17:45:00Z","v":23594,"vw":23.382069},{"c":23.365,"h":23.37,"l":23.335,"n":58,"o":23.34,"t":"2026-10-14T18:00:00Z","v":13108,"vw":23.352383},{"c":23.36,"h":23.37,"l":23.345,"n":50,"o":23.365,"t":"2026-10-14T18:15:00Z","v":7133,"vw":23.355829},{"c":23.3499,"h":23.37,"l":23.335,"n":40,"o":23.36,"t":"2026-10-14T18:30:00Z","v":6621,"vw":23.352537},{"c":23.38,"h":23.3999,"l":23.34,"n":42,"o":23.34,"t":"2026-10-14T18:45:00Z","v":5604,"vw":23.375483},{"c":23.4,"h":23.4,"l":23.33,"n":73,"o":23.375,"t":"2026-10-14T19:00:00Z","v":15105,"vw":23.363213},{"c":23.41,"h":23.43,"l":23.4,"n":68,"o":23.405,"t":"2026-10-14T19:15:00Z","v":14286,"vw":23.414256},{"c":23.4,"h":23.41,"l":23.39,"n":36,"o":23.41,"t":"2026-10-14T19:30:00Z","v":4003,"vw":23.400917},{"c":23.405,"h":23.42,"l":23.385,"n":107,"o":23.39,"t":"2026-10-14T19:45:00Z","v":12845,"vw":23.404539},{"c":23.41,"h":23.41,"l":23.41,"n":4,"o":23.41,"t":"2026-10-14T20:00:00Z","v":192,"vw":23.41},{"c":23.3132,"h":23.3132,"l":23.3132,"n":1,"o":23.3132,"t":"2026-10-14T22:30:00Z","v":1450,"vw":23.3132},{"c":23.4308,"h":23.4308,"l":23.4308,"n":1,"o":23.4308,"t":"2026-10-14T22:45:00Z","v":1000,"vw":23.4308},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-15T09:45:00Z","v":105,"vw":23.38},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-15T10:15:00Z","v":100,"vw":23.18},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-10-15T10:45:00Z","v":150,"vw":23.17},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-15T12:45:00Z","v":200,"vw":23.1},{"c":23.04,"h":23.09,"l":23.01,"n":50,"o":23.07,"t":"2026-10-15T13:00:00Z","v":2879,"vw":23.071535},{"c":22.99,"h":23,"l":22.99,"n":26,"o":23,"t":"2026-10-15T13:15:00Z","v":1859,"vw":22.997418},{"c":23.1,"h":23.12,"l":22.925,"n":375,"o":22.98,"t":"2026-10-15T13:30:00Z","v":83955,"vw":23.010616},{"c":22.95,"h":23.1,"l":22.85,"n":298,"o":23.1,"t":"2026-10-15T13:45:00Z","v":65677,"vw":22.972756},{"c":23.205,"h":23.3,"l":22.94,"n":373,"o":22.9499,"t":"2026-10-15T14:00:00Z","v":275513,"vw":23.243468},{"c":23.2599,"h":23.28,"l":23.17,"n":141,"o":23.19,"t":"2026-10-15T14:15:00Z","v":16480,"vw":23.244622},{"c":23.355,"h":23.355,"l":23.19,"n":143,"o":23.21,"t":"2026-10-15T14:30:00Z","v":28534,"vw":23.24354},{"c":23.4399,"h":23.47,"l":23.3299,"n":56,"o":23.33,"t":"2026-10-15T14:45:00Z","v":6831,"vw":23.408411},{"c":23.55,"h":23.58,"l":23.4,"n":156,"o":23.43,"t":"2026-10-15T15:00:00Z","v":29911,"vw":23.510101},{"c":23.57,"h":23.59,"l":23.53,"n":70,"o":23.57,"t":"2026-10-15T15:15:00Z","v":5904,"vw":23.557322},{"c":23.66,"h":23.66,"l":23.545,"n":42,"o":23.57,"t":"2026-10-15T15:30:00Z","v":5352,"vw":23.58478},{"c":23.6,"h":23.62,"l":23.55,"n":56,"o":23.55,"t":"2026-10-15T15:45:00Z","v":7393,"vw":23.589981},{"c":23.61,"h":23.61,"l":23.56,"n":30,"o":23.59,"t":"2026-10-15T16:00:00Z","v":1754,"vw":23.587656},{"c":23.5,"h":23.59,"l":23.5,"n":11,"o":23.59,"t":"2026-10-15T16:15:00Z","v":1978,"vw":23.508947},{"c":23.49,"h":23.51,"l":23.49,"n":19,"o":23.51,"t":"2026-10-15T16:30:00Z","v":1705,"vw":23.502177},{"c":23.51,"h":23.55,"l":23.49,"n":41,"o":23.52,"t":"2026-10-15T16:45:00Z","v":7046,"vw":23.517011},{"c":23.55,"h":23.55,"l":23.51,"n":57,"o":23.51,"t":"2026-10-15T17:00:00Z","v":6499,"vw":23.519142},{"c":23.58,"h":23.635,"l":23.57,"n":46,"o":23.57,"t":"2026-10-15T17:15:00Z","v":4413,"vw":23.597064},{"c":23.61,"h":23.62,"l":23.57,"n":56,"o":23.57,"t":"2026-10-15T17:30:00Z","v":14668,"vw":23.591784},{"c":23.595,"h":23.61,"l":23.585,"n":86,"o":23.605,"t":"2026-10-15T17:45:00Z","v":5423,"vw":23.600496},{"c":23.51,"h":23.58,"l":23.5,"n":48,"o":23.58,"t":"2026-10-15T18:00:00Z","v":11967,"vw":23.556226},{"c":23.525,"h":23.525,"l":23.5,"n":37,"o":23.52,"t":"2026-10-15T18:15:00Z","v":2211,"vw":23.508322},{"c":23.54,"h":23.55,"l":23.53,"n":33,"o":23.53,"t":"2026-10-15T18:30:00Z","v":2583,"vw":23.537016},{"c":23.585,"h":23.585,"l":23.57,"n":34,"o":23.57,"t":"2026-10-15T18:45:00Z","v":4092,"vw":23.572499},{"c":23.61,"h":23.625,"l":23.59,"n":61,"o":23.59,"t":"2026-10-15T19:00:00Z","v":6499,"vw":23.610935},{"c":23.64,"h":23.64,"l":23.62,"n":47,"o":23.62,"t":"2026-10-15T19:15:00Z","v":2892,"vw":23.633055},{"c":23.59,"h":23.605,"l":23.575,"n":94,"o":23.59,"t":"2026-10-15T19:30:00Z","v":22044,"vw":23.586977},{"c":23.59,"h":23.62,"l":23.58,"n":140,"o":23.59,"t":"2026-10-15T19:45:00Z","v":22471,"vw":23.591311},{"c":23.58,"h":23.58,"l":23.58,"n":5,"o":23.58,"t":"2026-10-15T20:00:00Z","v":428,"vw":23.58},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-10-15T20:30:00Z","v":101,"vw":23.65},{"c":23.6,"h":23.74,"l":23.6,"n":3,"o":23.74,"t":"2026-10-15T20:45:00Z","v":1900,"vw":23.62},{"c":23.6814,"h":23.6814,"l":23.6814,"n":1,"o":23.6814,"t":"2026-10-15T21:15:00Z","v":100,"vw":23.6814},{"c":23.7,"h":23.7,"l":23.69,"n":2,"o":23.69,"t":"2026-10-16T11:15:00Z","v":1100,"vw":23.690909},{"c":23.48,"h":23.51,"l":23.47,"n":25,"o":23.47,"t":"2026-10-16T13:15:00Z","v":2571,"vw":23.480909},{"c":23.46,"h":23.5,"l":23.405,"n":296,"o":23.46,"t":"2026-10-16T13:30:00Z","v":93586,"vw":23.478453},{"c":23.475,"h":23.52,"l":23.3824,"n":100,"o":23.47,"t":"2026-10-16T13:45:00Z","v":16574,"vw":23.448489},{"c":23.52,"h":23.52,"l":23.449,"n":69,"o":23.47,"t":"2026-10-16T14:00:00Z","v":8345,"vw":23.47488},{"c":23.575,"h":23.6,"l":23.56,"n":50,"o":23.56,"t":"2026-10-16T14:15:00Z","v":5089,"vw":23.583393},{"c":23.57,"h":23.61,"l":23.565,"n":41,"o":23.565,"t":"2026-10-16T14:30:00Z","v":4302,"vw":23.591463},{"c":23.475,"h":23.6,"l":23.47,"n":64,"o":23.57,"t":"2026-10-16T14:45:00Z","v":10747,"vw":23.55764},{"c":23.4,"h":23.46,"l":23.325,"n":99,"o":23.455,"t":"2026-10-16T15:00:00Z","v":14411,"vw":23.39422},{"c":23.35,"h":23.4,"l":23.32,"n":50,"o":23.39,"t":"2026-10-16T15:15:00Z","v":5865,"vw":23.361844},{"c":23.38,"h":23.39,"l":23.36,"n":44,"o":23.36,"t":"2026-10-16T15:30:00Z","v":2905,"vw":23.377087},{"c":23.28,"h":23.385,"l":23.28,"n":37,"o":23.375,"t":"2026-10-16T15:45:00Z","v":4977,"vw":23.34398},{"c":23.34,"h":23.35,"l":23.25,"n":37,"o":23.275,"t":"2026-10-16T16:00:00Z","v":6030,"vw":23.283901},{"c":23.38,"h":23.38,"l":23.33,"n":54,"o":23.35,"t":"2026-10-16T16:15:00Z","v":8869,"vw":23.373144},{"c":23.325,"h":23.37,"l":23.325,"n":19,"o":23.35,"t":"2026-10-16T16:30:00Z","v":4809,"vw":23.342775},{"c":23.3001,"h":23.32,"l":23.3001,"n":23,"o":23.32,"t":"2026-10-16T16:45:00Z","v":3208,"vw":23.309555},{"c":23.22,"h":23.31,"l":23.22,"n":47,"o":23.31,"t":"2026-10-16T17:00:00Z","v":18477,"vw":23.232175},{"c":23.16,"h":23.21,"l":23.13,"n":43,"o":23.21,"t":"2026-10-16T17:15:00Z","v":4296,"vw":23.152934},{"c":23.34,"h":23.41,"l":23.18,"n":587,"o":23.1801,"t":"2026-10-16T17:30:00Z","v":149953,"vw":23.286634},{"c":23.23,"h":23.34,"l":23.23,"n":125,"o":23.34,"t":"2026-10-16T17:45:00Z","v":10685,"vw":23.285144},{"c":23.275,"h":23.275,"l":23.245,"n":33,"o":23.26,"t":"2026-10-16T18:00:00Z","v":8170,"vw":23.260025},{"c":23.29,"h":23.305,"l":23.2599,"n":50,"o":23.29,"t":"2026-10-16T18:15:00Z","v":20338,"vw":23.280096},{"c":23.205,"h":23.31,"l":23.165,"n":160,"o":23.285,"t":"2026-10-16T18:30:00Z","v":32987,"vw":23.198158},{"c":23.21,"h":23.27,"l":23.1599,"n":136,"o":23.21,"t":"2026-10-16T18:45:00Z","v":77127,"vw":23.200028},{"c":23.25,"h":23.26,"l":23.19,"n":50,"o":23.205,"t":"2026-10-16T19:00:00Z","v":11344,"vw":23.218351},{"c":23.36,"h":23.36,"l":23.285,"n":54,"o":23.3,"t":"2026-10-16T19:15:00Z","v":9241,"vw":23.334568},{"c":23.29,"h":23.35,"l":23.29,"n":48,"o":23.35,"t":"2026-10-16T19:30:00Z","v":7930,"vw":23.307502},{"c":23.355,"h":23.375,"l":23.29,"n":102,"o":23.3,"t":"2026-10-16T19:45:00Z","v":13296,"vw":23.339255},{"c":23.36,"h":23.36,"l":23.36,"n":5,"o":23.36,"t":"2026-10-16T20:00:00Z","v":151,"vw":23.36},{"c":23.1426,"h":23.1426,"l":23.1426,"n":1,"o":23.1426,"t":"2026-10-16T22:15:00Z","v":500,"vw":23.1426},{"c":23.715,"h":23.72,"l":23.715,"n":2,"o":23.72,"t":"2026-10-19T09:00:00Z","v":300,"vw":23.716667},{"c":23.57,"h":23.6293,"l":23.53,"n":134,"o":23.6,"t":"2026-10-19T13:30:00Z","v":11230,"vw":23.57693},{"c":23.49,"h":23.6,"l":23.49,"n":57,"o":23.54,"t":"2026-10-19T13:45:00Z","v":4945,"vw":23.557537},{"c":23.51,"h":23.51,"l":23.405,"n":116,"o":23.4401,"t":"2026-10-19T14:00:00Z","v":26394,"vw":23.446204},{"c":23.49,"h":23.535,"l":23.455,"n":66,"o":23.535,"t":"2026-10-19T14:15:00Z","v":13718,"vw":23.495152},{"c":23.45,"h":23.51,"l":23.43,"n":52,"o":23.51,"t":"2026-10-19T14:30:00Z","v":5008,"vw":23.457906},{"c":23.55,"h":23.615,"l":23.47,"n":173,"o":23.47,"t":"2026-10-19T14:45:00Z","v":224143,"vw":23.522463},{"c":23.55,"h":23.55,"l":23.515,"n":62,"o":23.54,"t":"2026-10-19T15:00:00Z","v":4743,"vw":23.537087},{"c":23.5801,"h":23.62,"l":23.52,"n":59,"o":23.52,"t":"2026-10-19T15:15:00Z","v":7647,"vw":23.578058},{"c":23.4927,"h":23.565,"l":23.48,"n":54,"o":23.565,"t":"2026-10-19T15:30:00Z","v":9164,"vw":23.506102},{"c":23.45,"h":23.48,"l":23.4301,"n":69,"o":23.47,"t":"2026-10-19T15:45:00Z","v":10586,"vw":23.454394},{"c":23.47,"h":23.47,"l":23.4,"n":70,"o":23.44,"t":"2026-10-19T16:00:00Z","v":30709,"vw":23.42083},{"c":23.47,"h":23.48,"l":23.445,"n":39,"o":23.47,"t":"2026-10-19T16:15:00Z","v":7617,"vw":23.463444},{"c":23.47,"h":23.47,"l":23.45,"n":31,"o":23.47,"t":"2026-10-19T16:30:00Z","v":3162,"vw":23.461034},{"c":23.459,"h":23.47,"l":23.45,"n":31,"o":23.46,"t":"2026-10-19T16:45:00Z","v":6597,"vw":23.460005},{"c":23.4487,"h":23.48,"l":23.4401,"n":23,"o":23.4674,"t":"2026-10-19T17:00:00Z","v":5758,"vw":23.462615},{"c":23.46,"h":23.48,"l":23.435,"n":46,"o":23.455,"t":"2026-10-19T17:15:00Z","v":6912,"vw":23.469788},{"c":23.47,"h":23.47,"l":23.43,"n":45,"o":23.46,"t":"2026-10-19T17:30:00Z","v":19187,"vw":23.454912},{"c":23.44,"h":23.44,"l":23.42,"n":122,"o":23.44,"t":"2026-10-19T17:45:00Z","v":5348,"vw":23.432971},{"c":23.48,"h":23.495,"l":23.445,"n":45,"o":23.445,"t":"2026-10-19T18:00:00Z","v":7606,"vw":23.477283},{"c":23.415,"h":23.47,"l":23.41,"n":48,"o":23.47,"t":"2026-10-19T18:15:00Z","v":11762,"vw":23.416934},{"c":23.445,"h":23.455,"l":23.4199,"n":70,"o":23.42,"t":"2026-10-19T18:30:00Z","v":13082,"vw":23.439799},{"c":23.465,"h":23.48,"l":23.455,"n":196,"o":23.47,"t":"2026-10-19T18:45:00Z","v":59464,"vw":23.469504},{"c":23.44,"h":23.465,"l":23.435,"n":73,"o":23.465,"t":"2026-10-19T19:00:00Z","v":23280,"vw":23.447686},{"c":23.46,"h":23.47,"l":23.445,"n":24,"o":23.45,"t":"2026-10-19T19:15:00Z","v":3258,"vw":23.462459},{"c":23.49,"h":23.49,"l":23.45,"n":29,"o":23.45,"t":"2026-10-19T19:30:00Z","v":4765,"vw":23.459258},{"c":23.43,"h":23.485,"l":23.415,"n":127,"o":23.485,"t":"2026-10-19T19:45:00Z","v":31589,"vw":23.432057},{"c":23.9569,"h":23.9569,"l":23.9569,"n":1,"o":23.9569,"t":"2026-10-19T21:30:00Z","v":1658,"vw":23.9569},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-19T22:00:00Z","v":150,"vw":23.5},{"c":23.44,"h":23.45,"l":23.44,"n":2,"o":23.45,"t":"2026-10-20T11:45:00Z","v":268,"vw":23.446269},{"c":23.37,"h":23.39,"l":23.27,"n":81,"o":23.31,"t":"2026-10-20T13:30:00Z","v":18457,"vw":23.301995},{"c":23.51,"h":23.51,"l":23.385,"n":79,"o":23.385,"t":"2026-10-20T13:45:00Z","v":10800,"vw":23.456115},{"c":23.8,"h":23.8,"l":23.5,"n":56,"o":23.5,"t":"2026-10-20T14:00:00Z","v":12724,"vw":23.692956},{"c":23.75,"h":23.86,"l":23.71,"n":124,"o":23.855,"t":"2026-10-20T14:15:00Z","v":30414,"vw":23.778798},{"c":23.84,"h":23.84,"l":23.73,"n":33,"o":23.755,"t":"2026-10-20T14:30:00Z","v":8084,"vw":23.784627},{"c":23.85,"h":23.86,"l":23.76,"n":54,"o":23.81,"t":"2026-10-20T14:45:00Z","v":21633,"vw":23.804761},{"c":23.56,"h":23.82,"l":23.56,"n":91,"o":23.815,"t":"2026-10-20T15:00:00Z","v":15026,"vw":23.706452},{"c":23.61,"h":23.65,"l":23.575,"n":51,"o":23.575,"t":"2026-10-20T15:15:00Z","v":6730,"vw":23.62162},{"c":23.625,"h":23.66,"l":23.59,"n":66,"o":23.61,"t":"2026-10-20T15:30:00Z","v":5289,"vw":23.621879},{"c":23.64,"h":23.64,"l":23.57,"n":109,"o":23.61,"t":"2026-10-20T15:45:00Z","v":31446,"vw":23.581937},{"c":23.63,"h":23.67,"l":23.585,"n":51,"o":23.645,"t":"2026-10-20T16:00:00Z","v":4477,"vw":23.626624},{"c":23.595,"h":23.64,"l":23.585,"n":30,"o":23.64,"t":"2026-10-20T16:15:00Z","v":8240,"vw":23.591798},{"c":23.635,"h":23.655,"l":23.62,"n":24,"o":23.62,"t":"2026-10-20T16:30:00Z","v":3716,"vw":23.643209},{"c":23.695,"h":23.71,"l":23.625,"n":31,"o":23.63,"t":"2026-10-20T16:45:00Z","v":3070,"vw":23.680164},{"c":23.7,"h":23.72,"l":23.67,"n":39,"o":23.69,"t":"2026-10-20T17:00:00Z","v":7862,"vw":23.688447},{"c":23.685,"h":23.705,"l":23.685,"n":36,"o":23.705,"t":"2026-10-20T17:15:00Z","v":6693,"vw":23.689908},{"c":23.705,"h":23.71,"l":23.68,"n":39,"o":23.69,"t":"2026-10-20T17:30:00Z","v":14491,"vw":23.68892},{"c":23.69,"h":23.745,"l":23.69,"n":16,"o":23.72,"t":"2026-10-20T17:45:00Z","v":6088,"vw":23.738511},{"c":23.68,"h":23.705,"l":23.67,"n":30,"o":23.705,"t":"2026-10-20T18:00:00Z","v":3680,"vw":23.681492},{"c":23.63,"h":23.675,"l":23.615,"n":40,"o":23.675,"t":"2026-10-20T18:15:00Z","v":23558,"vw":23.642622},{"c":23.6,"h":23.63,"l":23.6,"n":70,"o":23.62,"t":"2026-10-20T18:30:00Z","v":14269,"vw":23.618615},{"c":23.625,"h":23.625,"l":23.595,"n":26,"o":23.595,"t":"2026-10-20T18:45:00Z","v":1674,"vw":23.615233},{"c":23.62,"h":23.625,"l":23.61,"n":20,"o":23.6198,"t":"2026-10-20T19:00:00Z","v":4843,"vw":23.618515},{"c":23.59,"h":23.6126,"l":23.575,"n":29,"o":23.6126,"t":"2026-10-20T19:15:00Z","v":1946,"vw":23.592662},{"c":23.635,"h":23.64,"l":23.585,"n":48,"o":23.585,"t":"2026-10-20T19:30:00Z","v":14401,"vw":23.621117},{"c":23.63,"h":23.6574,"l":23.625,"n":98,"o":23.635,"t":"2026-10-20T19:45:00Z","v":13206,"vw":23.639772},{"c":23.63,"h":23.63,"l":23.63,"n":5,"o":23.63,"t":"2026-10-20T20:00:00Z","v":104,"vw":23.63},{"c":23.7568,"h":23.7568,"l":23.7568,"n":1,"o":23.7568,"t":"2026-10-20T21:45:00Z","v":500,"vw":23.7568},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-20T22:30:00Z","v":370,"vw":23.77},{"c":23.82,"h":23.82,"l":23.8,"n":13,"o":23.8,"t":"2026-10-20T22:45:00Z","v":1073,"vw":23.814943},{"c":24.0303,"h":24.0303,"l":24.0303,"n":1,"o":24.0303,"t":"2026-10-21T09:15:00Z","v":230,"vw":24.0303},{"c":23.9999,"h":23.9999,"l":23.9999,"n":1,"o":23.9999,"t":"2026-10-21T12:15:00Z","v":100,"vw":23.9999},{"c":24,"h":24,"l":23.9806,"n":4,"o":23.9806,"t":"2026-10-21T12:45:00Z","v":1401,"vw":23.988914},{"c":24,"h":24,"l":24,"n":18,"o":24,"t":"2026-10-21T13:00:00Z","v":562,"vw":24},{"c":23.93,"h":23.979,"l":23.84,"n":153,"o":23.97,"t":"2026-10-21T13:30:00Z","v":32219,"vw":23.914469},{"c":24.025,"h":24.03,"l":23.945,"n":98,"o":23.96,"t":"2026-10-21T13:45:00Z","v":25036,"vw":23.996504},{"c":24.02,"h":24.025,"l":23.94,"n":100,"o":24,"t":"2026-10-21T14:00:00Z","v":18097,"vw":23.994152},{"c":24.02,"h":24.0955,"l":24.005,"n":58,"o":24.02,"t":"2026-10-21T14:15:00Z","v":14032,"vw":24.029713},{"c":24.1199,"h":24.1361,"l":24.02,"n":91,"o":24.0487,"t":"2026-10-21T14:30:00Z","v":12581,"vw":24.078924},{"c":24.22,"h":24.27,"l":24.11,"n":107,"o":24.12,"t":"2026-10-21T14:45:00Z","v":13108,"vw":24.191963},{"c":24.26,"h":24.285,"l":24.19,"n":78,"o":24.23,"t":"2026-10-21T15:00:00Z","v":13307,"vw":24.234148},{"c":24.18,"h":24.25,"l":24.155,"n":114,"o":24.25,"t":"2026-10-21T15:15:00Z","v":30441,"vw":24.20774},{"c":24.195,"h":24.25,"l":24.18,"n":86,"o":24.18,"t":"2026-10-21T15:30:00Z","v":15818,"vw":24.21545},{"c":24.22,"h":24.22,"l":24.185,"n":50,"o":24.205,"t":"2026-10-21T15:45:00Z","v":10805,"vw":24.201885},{"c":24.22,"h":24.24,"l":24.195,"n":51,"o":24.21,"t":"2026-10-21T16:00:00Z","v":31083,"vw":24.210882},{"c":24.26,"h":24.26,"l":24.235,"n":63,"o":24.235,"t":"2026-10-21T16:15:00Z","v":7097,"vw":24.250873},{"c":24.25,"h":24.315,"l":24.24,"n":49,"o":24.25,"t":"2026-10-21T16:30:00Z","v":9544,"vw":24.266862},{"c":24.215,"h":24.26,"l":24.215,"n":48,"o":24.255,"t":"2026-10-21T16:45:00Z","v":13113,"vw":24.234478},{"c":24.18,"h":24.22,"l":24.18,"n":48,"o":24.22,"t":"2026-10-21T17:00:00Z","v":33847,"vw":24.19789},{"c":24.21,"h":24.21,"l":24.18,"n":21,"o":24.18,"t":"2026-10-21T17:15:00Z","v":3025,"vw":24.188514},{"c":24.25,"h":24.25,"l":24.2297,"n":32,"o":24.2297,"t":"2026-10-21T17:30:00Z","v":5206,"vw":24.240543},{"c":24.255,"h":24.26,"l":24.235,"n":95,"o":24.245,"t":"2026-10-21T17:45:00Z","v":5247,"vw":24.248423},{"c":24.26,"h":24.27,"l":24.25,"n":27,"o":24.25,"t":"2026-10-21T18:00:00Z","v":4722,"vw":24.259665},{"c":24.3,"h":24.3,"l":24.25,"n":22,"o":24.265,"t":"2026-10-21T18:15:00Z","v":4354,"vw":24.277516},{"c":24.26,"h":24.285,"l":24.26,"n":16,"o":24.26,"t":"2026-10-21T18:30:00Z","v":6798,"vw":24.282648},{"c":24.195,"h":24.26,"l":24.195,"n":47,"o":24.26,"t":"2026-10-21T18:45:00Z","v":3846,"vw":24.215395},{"c":24.14,"h":24.16,"l":24.11,"n":57,"o":24.16,"t":"2026-10-21T19:00:00Z","v":6477,"vw":24.128944},{"c":24.165,"h":24.18,"l":24.135,"n":46,"o":24.15,"t":"2026-10-21T19:15:00Z","v":7030,"vw":24.16267},{"c":24.21,"h":24.225,"l":24.195,"n":35,"o":24.205,"t":"2026-10-21T19:30:00Z","v":5185,"vw":24.213454},{"c":24.2,"h":24.22,"l":24.2,"n":84,"o":24.205,"t":"2026-10-21T19:45:00Z","v":19038,"vw":24.205923},{"c":24.21,"h":24.21,"l":24.21,"n":4,"o":24.21,"t":"2026-10-21T20:00:00Z","v":302,"vw":24.21},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-21T20:30:00Z","v":1100,"vw":24.32},{"c":24.3368,"h":24.3368,"l":24.3368,"n":1,"o":24.3368,"t":"2026-10-21T22:15:00Z","v":100,"vw":24.3368},{"c":24.1529,"h":24.21,"l":24.1529,"n":2,"o":24.21,"t":"2026-10-21T22:45:00Z","v":408,"vw":24.166895},{"c":23.48,"h":23.61,"l":23.48,"n":11,"o":23.61,"t":"2026-10-22T11:00:00Z","v":1247,"vw":23.548003},{"c":23.4279,"h":23.4279,"l":23.4279,"n":1,"o":23.4279,"t":"2026-10-22T11:30:00Z","v":2500,"vw":23.4279},{"c":23.475,"h":23.475,"l":23.475,"n":1,"o":23.475,"t":"2026-10-22T11:45:00Z","v":200,"vw":23.475},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T12:00:00Z","v":100,"vw":23.4},{"c":23.49,"h":23.51,"l":23.43,"n":4,"o":23.43,"t":"2026-10-22T12:15:00Z","v":1803,"vw":23.46898},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-22T12:45:00Z","v":500,"vw":23.4},{"c":23.35,"h":23.4,"l":23.35,"n":3,"o":23.4,"t":"2026-10-22T13:00:00Z","v":665,"vw":23.359624},{"c":23.43,"h":23.43,"l":23.4,"n":5,"o":23.4,"t":"2026-10-22T13:15:00Z","v":1037,"vw":23.412536},{"c":23.38,"h":23.48,"l":23.335,"n":224,"o":23.44,"t":"2026-10-22T13:30:00Z","v":53635,"vw":23.405105},{"c":23.375,"h":23.41,"l":23.28,"n":100,"o":23.37,"t":"2026-10-22T13:45:00Z","v":15167,"vw":23.356626},{"c":23.38,"h":23.43,"l":23.34,"n":71,"o":23.4,"t":"2026-10-22T14:00:00Z","v":6559,"vw":23.39477},{"c":23.385,"h":23.41,"l":23.3424,"n":57,"o":23.36,"t":"2026-10-22T14:15:00Z","v":5696,"vw":23.376456},{"c":23.44,"h":23.44,"l":23.36,"n":68,"o":23.38,"t":"2026-10-22T14:30:00Z","v":10848,"vw":23.396582},{"c":23.43,"h":23.4448,"l":23.4,"n":56,"o":23.4448,"t":"2026-10-22T14:45:00Z","v":8853,"vw":23.419528},{"c":23.315,"h":23.43,"l":23.29,"n":83,"o":23.43,"t":"2026-10-22T15:00:00Z","v":9778,"vw":23.313155},{"c":23.335,"h":23.365,"l":23.32,"n":63,"o":23.32,"t":"2026-10-22T15:15:00Z","v":5873,"vw":23.346518},{"c":23.315,"h":23.355,"l":23.315,"n":166,"o":23.33,"t":"2026-10-22T15:30:00Z","v":119568,"vw":23.334649},{"c":23.37,"h":23.375,"l":23.305,"n":98,"o":23.315,"t":"2026-10-22T15:45:00Z","v":106181,"vw":23.354218},{"c":23.34,"h":23.39,"l":23.325,"n":86,"o":23.38,"t":"2026-10-22T16:00:00Z","v":67865,"vw":23.372248},{"c":23.345,"h":23.3676,"l":23.345,"n":49,"o":23.3599,"t":"2026-10-22T16:15:00Z","v":9410,"vw":23.362209},{"c":23.29,"h":23.34,"l":23.29,"n":23,"o":23.335,"t":"2026-10-22T16:30:00Z","v":4007,"vw":23.306323},{"c":23.24,"h":23.29,"l":23.145,"n":160,"o":23.29,"t":"2026-10-22T16:45:00Z","v":18459,"vw":23.184695},{"c":23.2205,"h":23.265,"l":23.22,"n":14,"o":23.26,"t":"2026-10-22T17:00:00Z","v":2657,"vw":23.238911},{"c":23.2799,"h":23.3,"l":23.225,"n":43,"o":23.225,"t":"2026-10-22T17:15:00Z","v":5217,"vw":23.260757},{"c":23.26,"h":23.28,"l":23.225,"n":41,"o":23.28,"t":"2026-10-22T17:30:00Z","v":3221,"vw":23.257958},{"c":23.23,"h":23.27,"l":23.22,"n":189,"o":23.27,"t":"2026-10-22T17:45:00Z","v":47352,"vw":23.249428},{"c":23.22,"h":23.23,"l":23.185,"n":116,"o":23.23,"t":"2026-10-22T18:00:00Z","v":22579,"vw":23.213386},{"c":23.21,"h":23.24,"l":23.2,"n":45,"o":23.2,"t":"2026-10-22T18:15:00Z","v":9001,"vw":23.224609},{"c":23.265,"h":23.265,"l":23.2199,"n":112,"o":23.22,"t":"2026-10-22T18:30:00Z","v":11766,"vw":23.23976},{"c":23.28,"h":23.295,"l":23.265,"n":94,"o":23.275,"t":"2026-10-22T18:45:00Z","v":7228,"vw":23.278239},{"c":23.275,"h":23.295,"l":23.255,"n":112,"o":23.285,"t":"2026-10-22T19:00:00Z","v":14438,"vw":23.272043},{"c":23.325,"h":23.325,"l":23.265,"n":86,"o":23.275,"t":"2026-10-22T19:15:00Z","v":10012,"vw":23.297391},{"c":23.285,"h":23.335,"l":23.28,"n":118,"o":23.325,"t":"2026-10-22T19:30:00Z","v":19197,"vw":23.308977},{"c":23.32,"h":23.34,"l":23.275,"n":686,"o":23.285,"t":"2026-10-22T19:45:00Z","v":144780,"vw":23.31934},{"c":23.31,"h":23.33,"l":23.31,"n":13,"o":23.33,"t":"2026-10-22T20:00:00Z","v":859,"vw":23.327429},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-22T20:30:00Z","v":981,"vw":23.28},{"c":23.26,"h":23.27,"l":23.26,"n":4,"o":23.27,"t":"2026-10-22T20:45:00Z","v":1755,"vw":23.262849},{"c":23.4338,"h":23.4338,"l":23.4338,"n":3,"o":23.4338,"t":"2026-10-22T21:15:00Z","v":233,"vw":23.4338}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.2495159646626812,"strike":25.754840353373186,"iv":0.35639906992856046,"gamma":0.11911481314364065,"theta":-0.011739418222486656,"vega":0.018341319835368856,"rho":0.0033519526457301365,"breakevenPct":10.969438665670392},{"delta":0.25,"premium":0.3090459609854878,"strike":25.15954039014512,"iv":0.32934933023726676,"gamma":0.1462324683931354,"theta":-0.012418110476046075,"vega":0.020911256873721494,"rho":0.004209514613511336,"breakevenPct":8.683125874295282},{"delta":0.3,"premium":0.41273265651438235,"strike":24.79357021996616,"iv":0.3313274111675127,"gamma":0.1554404399323181,"theta":-0.01361150592216582,"vega":0.022528934010152286,"rho":0.005049351647179617,"breakevenPct":7.563873023071543},{"delta":0.35,"premium":0.5325860124083474,"strike":24.511562323745064,"iv":0.3439331641285956,"gamma":0.1580913141567964,"theta":-0.014993344613649182,"vega":0.02379796954314721,"rho":0.005882699224096174,"breakevenPct":6.871904412231095},{"delta":0.4,"premium":0.6524393683023125,"strike":24.229554427523972,"iv":0.35653891708967855,"gamma":0.16074218838127466,"theta":-0.016375183305132546,"vega":0.025067005076142134,"rho":0.006716046801012732,"breakevenPct":6.179935801390647},{"delta":0.45,"premium":0.7704066705675834,"strike":23.945582211819776,"iv":0.36455798712697485,"gamma":0.1637325921591574,"theta":-0.01739660620245758,"vega":0.026056465769455823,"rho":0.007550369763355258,"breakevenPct":5.471536338055968},{"delta":0.5,"premium":0.8801199531889994,"strike":23.65301345816267,"iv":0.35250415447630196,"gamma":0.16820889409011117,"theta":-0.01684072557050907,"vega":0.025822410766530135,"rho":0.00838896134793832,"breakevenPct":4.691229810579872},{"delta":0.55,"premium":0.9898332358104155,"strike":23.360444704505557,"iv":0.340450321825629,"gamma":0.17268519602106494,"theta":-0.016284844938560562,"vega":0.025588355763604447,"rho":0.009227552932521383,"breakevenPct":3.910923283103776},{"delta":0.6,"premium":1.0995465184318314,"strike":23.06787595084845,"iv":0.3283964891749561,"gamma":0.17716149795201871,"theta":-0.015728964306612053,"vega":0.02535430076067876,"rho":0.010066144517104445,"breakevenPct":3.130616755627681},{"delta":0.65,"premium":1.2706242707117852,"strike":22.77596266044341,"iv":0.3240541423570595,"gamma":0.16952975495915987,"theta":-0.014883080513418903,"vega":0.023978179696616104,"rho":0.010872674589889067,"breakevenPct":2.6149703895876497},{"delta":0.7,"premium":1.460239206534422,"strike":22.48424737456243,"iv":0.32204130688448074,"gamma":0.15824037339556596,"theta":-0.013949591598599768,"vega":0.022257059509918322,"rho":0.01166951941431791,"breakevenPct":2.179273447314765},{"delta":0.75,"premium":1.6498541423570594,"strike":22.192532088681446,"iv":0.320028471411902,"gamma":0.14695099183197202,"theta":-0.013016102683780631,"vega":0.020535939323220537,"rho":0.012466364238746754,"breakevenPct":1.743576505041879},{"delta":0.8,"premium":1.911192271442036,"strike":21.839773798303487,"iv":0.32225702167766257,"gamma":0.13060744580584355,"theta":-0.01190329877474081,"vega":0.01829443920829406,"rho":0.013212815072698664,"breakevenPct":1.3534555630991147},{"delta":0.85,"premium":2.311757775683317,"strike":21.368520263901978,"iv":0.33271885014137603,"gamma":0.10445287464655988,"theta":-0.010442412818096136,"vega":0.01504278982092366,"rho":0.013861442278077701,"breakevenPct":1.0518056806207055},{"delta":0.9,"premium":2.7266130433657962,"strike":20.876832674708126,"iv":0.33416515032026184,"gamma":0.07712992427884548,"theta":-0.008368753146958115,"vega":0.011393503277183381,"rho":0.014498829120558932,"breakevenPct":0.7239360158144235}],"put":[{"delta":0.1,"premium":0.261837779580028,"strike":18.23675559160056,"iv":0.7669710517963164,"gamma":0.03480978597328683,"theta":-0.014934496742174626,"vega":0.011560272007217454,"rho":-0.002125929489298994,"breakevenPct":23.294908158213644},{"delta":0.15,"premium":0.32920906555333185,"strike":20.04209065553332,"iv":0.5950109729939508,"gamma":0.059413403807142946,"theta":-0.015305749016501143,"vega":0.015372963112519462,"rho":-0.003150318140672656,"breakevenPct":15.87842522348067},{"delta":0.2,"premium":0.4211791444875495,"strike":20.961791444875495,"iv":0.5317959265609236,"gamma":0.07980994961937725,"theta":-0.01631208629439187,"vega":0.018464278157475495,"rho":-0.004187657295297177,"breakevenPct":12.34621657440132},{"delta":0.25,"premium":0.5033553718423375,"strike":21.6268429747387,"iv":0.4810563211763156,"gamma":0.10058372476327097,"theta":-0.01640835269874218,"vega":0.020829290936831234,"rho":-0.005217807514592405,"breakevenPct":9.858889284297213},{"delta":0.3,"premium":0.5899031800771795,"strike":22.177347467009685,"iv":0.44076031054298753,"gamma":0.1193187871458627,"theta":-0.016344867178302965,"vega":0.02275293368011465,"rho":-0.006241763587897976,"breakevenPct":7.879028211674996},{"delta":0.35,"premium":0.6828232703998804,"strike":22.59032564622169,"iv":0.413621600431046,"gamma":0.13532341207263845,"theta":-0.01612154028156453,"vega":0.02413198303748681,"rho":-0.007257903891628242,"breakevenPct":6.5132314186269},{"delta":0.4,"premium":0.7777515723270442,"strike":23.00314465408805,"iv":0.38712767295597483,"gamma":0.15108710691823898,"theta":-0.015919811320754717,"vega":0.02550251572327044,"rho":-0.008275412243700323,"breakevenPct":5.156683586268525},{"delta":0.45,"premium":1.1216981132075472,"strike":23.39622641509434,"iv":0.44058679245283017,"gamma":0.13697547169811322,"theta":-0.01839622641509434,"vega":0.02581698113207547,"rho":-0.009462558590157353,"breakevenPct":4.947006879435719},{"delta":0.5,"premium":1.4656446540880501,"strike":23.78930817610063,"iv":0.4940459119496855,"gamma":0.12286383647798743,"theta":-0.02087264150943396,"vega":0.026131446540880503,"rho":-0.010649704936614383,"breakevenPct":4.737330172602913},{"delta":0.55,"premium":1.7324850299401198,"strike":24.17365269461078,"iv":0.511308383233533,"gamma":0.11634191616766468,"theta":-0.02133173652694611,"vega":0.025935329341317367,"rho":-0.011785639663511854,"breakevenPct":4.235900004819285},{"delta":0.6,"premium":1.910254491017964,"strike":24.547904191616766,"iv":0.48675748502994015,"gamma":0.1185874251497006,"theta":-0.019460479041916168,"vega":0.025149401197604792,"rho":-0.012862416140228455,"breakevenPct":3.3974442873166053},{"delta":0.65,"premium":2.0880239520958086,"strike":24.922155688622755,"iv":0.4622065868263473,"gamma":0.12083293413173653,"theta":-0.017589221556886227,"vega":0.024363473053892214,"rho":-0.013939192616945057,"breakevenPct":2.558988569813923},{"delta":0.7,"premium":2.511627218934911,"strike":25.46863905325444,"iv":0.4731743195266272,"gamma":0.1108024852071006,"theta":-0.016543905325443788,"vega":0.022794082840236686,"rho":-0.015194701723735509,"breakevenPct":2.034617371832458}]},"raw":{"call":[{"delta":0.2,"premium":0.2495159646626812,"strike":25.754840353373186,"iv":0.35639906992856046,"gamma":0.11911481314364065,"theta":-0.011739418222486656,"vega":0.018341319835368856,"rho":0.0033519526457301365,"breakevenPct":10.969438665670392},{"delta":0.25,"premium":0.3090459609854878,"strike":25.15954039014512,"iv":0.32934933023726676,"gamma":0.1462324683931354,"theta":-0.012418110476046075,"vega":0.020911256873721494,"rho":0.004209514613511336,"breakevenPct":8.683125874295282},{"delta":0.3,"premium":0.41273265651438235,"strike":24.79357021996616,"iv":0.3313274111675127,"gamma":0.1554404399323181,"theta":-0.01361150592216582,"vega":0.022528934010152286,"rho":0.005049351647179617,"breakevenPct":7.563873023071543},{"delta":0.35,"premium":0.5325860124083474,"strike":24.511562323745064,"iv":0.3439331641285956,"gamma":0.1580913141567964,"theta":-0.014993344613649182,"vega":0.02379796954314721,"rho":0.005882699224096174,"breakevenPct":6.871904412231095},{"delta":0.4,"premium":0.6524393683023125,"strike":24.229554427523972,"iv":0.35653891708967855,"gamma":0.16074218838127466,"theta":-0.016375183305132546,"vega":0.025067005076142134,"rho":0.006716046801012732,"breakevenPct":6.179935801390647},{"delta":0.45,"premium":0.7704066705675834,"strike":23.945582211819776,"iv":0.36455798712697485,"gamma":0.1637325921591574,"theta":-0.01739660620245758,"vega":0.026056465769455823,"rho":0.007550369763355258,"breakevenPct":5.471536338055968},{"delta":0.5,"premium":0.8801199531889994,"strike":23.65301345816267,"iv":0.35250415447630196,"gamma":0.16820889409011117,"theta":-0.01684072557050907,"vega":0.025822410766530135,"rho":0.00838896134793832,"breakevenPct":4.691229810579872},{"delta":0.55,"premium":0.9898332358104155,"strike":23.360444704505557,"iv":0.340450321825629,"gamma":0.17268519602106494,"theta":-0.016284844938560562,"vega":0.025588355763604447,"rho":0.009227552932521383,"breakevenPct":3.910923283103776},{"delta":0.6,"premium":1.0995465184318314,"strike":23.06787595084845,"iv":0.3283964891749561,"gamma":0.17716149795201871,"theta":-0.015728964306612053,"vega":0.02535430076067876,"rho":0.010066144517104445,"breakevenPct":3.130616755627681},{"delta":0.65,"premium":1.2706242707117852,"strike":22.77596266044341,"iv":0.3240541423570595,"gamma":0.16952975495915987,"theta":-0.014883080513418903,"vega":0.023978179696616104,"rho":0.010872674589889067,"breakevenPct":2.6149703895876497},{"delta":0.7,"premium":1.460239206534422,"strike":22.48424737456243,"iv":0.32204130688448074,"gamma":0.15824037339556596,"theta":-0.013949591598599768,"vega":0.022257059509918322,"rho":0.01166951941431791,"breakevenPct":2.179273447314765},{"delta":0.75,"premium":1.6498541423570594,"strike":22.192532088681446,"iv":0.320028471411902,"gamma":0.14695099183197202,"theta":-0.013016102683780631,"vega":0.020535939323220537,"rho":0.012466364238746754,"breakevenPct":1.743576505041879},{"delta":0.8,"premium":1.911192271442036,"strike":21.839773798303487,"iv":0.32225702167766257,"gamma":0.13060744580584355,"theta":-0.01190329877474081,"vega":0.01829443920829406,"rho":0.013212815072698664,"breakevenPct":1.3534555630991147},{"delta":0.85,"premium":2.311757775683317,"strike":21.368520263901978,"iv":0.33271885014137603,"gamma":0.10445287464655988,"theta":-0.010442412818096136,"vega":0.01504278982092366,"rho":0.013861442278077701,"breakevenPct":1.0518056806207055},{"delta":0.9,"premium":2.7266130433657962,"strike":20.876832674708126,"iv":0.33416515032026184,"gamma":0.07712992427884548,"theta":-0.008368753146958115,"vega":0.011393503277183381,"rho":0.014498829120558932,"breakevenPct":0.7239360158144235}],"put":[{"delta":0.1,"premium":0.261837779580028,"strike":18.23675559160056,"iv":0.7669710517963164,"gamma":0.03480978597328683,"theta":-0.014934496742174626,"vega":0.011560272007217454,"rho":-0.002125929489298994,"breakevenPct":23.294908158213644},{"delta":0.15,"premium":0.32920906555333185,"strike":20.04209065553332,"iv":0.5950109729939508,"gamma":0.059413403807142946,"theta":-0.015305749016501143,"vega":0.015372963112519462,"rho":-0.003150318140672656,"breakevenPct":15.87842522348067},{"delta":0.2,"premium":0.4211791444875495,"strike":20.961791444875495,"iv":0.5317959265609236,"gamma":0.07980994961937725,"theta":-0.01631208629439187,"vega":0.018464278157475495,"rho":-0.004187657295297177,"breakevenPct":12.34621657440132},{"delta":0.25,"premium":0.5033553718423375,"strike":21.6268429747387,"iv":0.4810563211763156,"gamma":0.10058372476327097,"theta":-0.01640835269874218,"vega":0.020829290936831234,"rho":-0.005217807514592405,"breakevenPct":9.858889284297213},{"delta":0.3,"premium":0.5899031800771795,"strike":22.177347467009685,"iv":0.44076031054298753,"gamma":0.1193187871458627,"theta":-0.016344867178302965,"vega":0.02275293368011465,"rho":-0.006241763587897976,"breakevenPct":7.879028211674996},{"delta":0.35,"premium":0.6828232703998804,"strike":22.59032564622169,"iv":0.413621600431046,"gamma":0.13532341207263845,"theta":-0.01612154028156453,"vega":0.02413198303748681,"rho":-0.007257903891628242,"breakevenPct":6.5132314186269},{"delta":0.4,"premium":0.7777515723270442,"strike":23.00314465408805,"iv":0.38712767295597483,"gamma":0.15108710691823898,"theta":-0.015919811320754717,"vega":0.02550251572327044,"rho":-0.008275412243700323,"breakevenPct":5.156683586268525},{"delta":0.45,"premium":1.1216981132075472,"strike":23.39622641509434,"iv":0.44058679245283017,"gamma":0.13697547169811322,"theta":-0.01839622641509434,"vega":0.02581698113207547,"rho":-0.009462558590157353,"breakevenPct":4.947006879435719},{"delta":0.5,"premium":1.4656446540880501,"strike":23.78930817610063,"iv":0.4940459119496855,"gamma":0.12286383647798743,"theta":-0.02087264150943396,"vega":0.026131446540880503,"rho":-0.010649704936614383,"breakevenPct":4.737330172602913},{"delta":0.55,"premium":1.7324850299401198,"strike":24.17365269461078,"iv":0.511308383233533,"gamma":0.11634191616766468,"theta":-0.02133173652694611,"vega":0.025935329341317367,"rho":-0.011785639663511854,"breakevenPct":4.235900004819285},{"delta":0.6,"premium":1.910254491017964,"strike":24.547904191616766,"iv":0.48675748502994015,"gamma":0.1185874251497006,"theta":-0.019460479041916168,"vega":0.025149401197604792,"rho":-0.012862416140228455,"breakevenPct":3.3974442873166053},{"delta":0.65,"premium":2.0880239520958086,"strike":24.922155688622755,"iv":0.4622065868263473,"gamma":0.12083293413173653,"theta":-0.017589221556886227,"vega":0.024363473053892214,"rho":-0.013939192616945057,"breakevenPct":2.558988569813923},{"delta":0.7,"premium":2.511627218934911,"strike":25.46863905325444,"iv":0.4731743195266272,"gamma":0.1108024852071006,"theta":-0.016543905325443788,"vega":0.022794082840236686,"rho":-0.015194701723735509,"breakevenPct":2.034617371832458}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}