{"symbol":"MTW","url":"https://intraalpha.com/companies/MTW","capturedAt":"2026-10-23T01:36:53.297Z","state":"ready","quote":{"symbol":"MTW","last_price":22.15,"prev_close":22.75,"regular_close":22.15,"change":-0.6,"change_pct":-2.6374,"regular_change":-0.6,"regular_change_pct":-2.6374,"extended_change":0,"extended_change_pct":0,"bid":20,"ask":24,"bid_size":100,"ask_size":700,"volume":292266,"vwap":22.09581,"open":22.25,"high":22.55,"low":21.6,"close":22.15,"trade_count":6646,"last_trade_at":"2026-10-22T23:00:00.002988771Z","last_quote_at":"2026-10-22T23:58:53.738054021Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:52.605894687-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MTW","fetched_at":"2026-10-23T01:36:52.908538+00:00","name":"Manitowoc Company Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"The Manitowoc Company, Inc. offers engineered lifting solutions in the Americas, Europe, Africa, the Middle East, and Asia Pacific. The company is headquartered in Milwaukee, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":820410000,"ebitda":140400000,"pe_ratio":40.62,"peg_ratio":2.877,"book_value":19.44,"dividend_per_share":null,"dividend_yield":null,"eps":0.56,"revenue_ttm":2320000000,"gross_profit_ttm":434300000,"profit_margin":0.0087,"operating_margin_ttm":0.0566,"return_on_assets_ttm":0.0258,"return_on_equity_ttm":0.0292,"quarterly_earnings_growth":8.75,"quarterly_revenue_growth":0.103,"analyst_target_price":14,"analyst_number":0,"beta":1.746,"fifty_two_week_high":24,"fifty_two_week_low":9.93,"fifty_day_ma":21.17,"two_hundred_day_ma":15.23,"shares_outstanding":36062000,"forward_pe":25.84,"price_to_sales":0.354,"price_to_book":1.156,"ev_to_revenue":0.505,"ev_to_ebitda":8.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:52.908538+00:00"},"optionObservedAt":"2026-10-22T19:55:03.151Z","bars":[{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-16T11:20:00Z","v":200,"vw":22},{"c":22.56,"h":22.59,"l":22.41,"n":15,"o":22.41,"t":"2026-10-16T13:30:00Z","v":6633,"vw":22.4236},{"c":22.41,"h":22.41,"l":22.41,"n":6,"o":22.41,"t":"2026-10-16T13:35:00Z","v":251,"vw":22.41},{"c":22.59,"h":22.7,"l":22.58,"n":29,"o":22.59,"t":"2026-10-16T13:40:00Z","v":2272,"vw":22.615},{"c":22.59,"h":22.65,"l":22.54,"n":17,"o":22.54,"t":"2026-10-16T13:45:00Z","v":1096,"vw":22.589744},{"c":22.7434,"h":22.7434,"l":22.7434,"n":4,"o":22.7434,"t":"2026-10-16T13:50:00Z","v":1054,"vw":22.7434},{"c":22.57,"h":22.57,"l":22.57,"n":3,"o":22.57,"t":"2026-10-16T13:55:00Z","v":165,"vw":22.57},{"c":22.41,"h":22.41,"l":22.4,"n":12,"o":22.4,"t":"2026-10-16T14:00:00Z","v":376,"vw":22.405},{"c":22.42,"h":22.48,"l":22.415,"n":13,"o":22.48,"t":"2026-10-16T14:05:00Z","v":722,"vw":22.426786},{"c":22.29,"h":22.5099,"l":22.29,"n":98,"o":22.4275,"t":"2026-10-16T14:10:00Z","v":3445,"vw":22.432306},{"c":22.28,"h":22.35,"l":22.28,"n":54,"o":22.33,"t":"2026-10-16T14:15:00Z","v":3054,"vw":22.323036},{"c":22.23,"h":22.28,"l":22.2,"n":61,"o":22.24,"t":"2026-10-16T14:20:00Z","v":9217,"vw":22.269458},{"c":22.235,"h":22.235,"l":22.19,"n":22,"o":22.2,"t":"2026-10-16T14:25:00Z","v":871,"vw":22.215833},{"c":22.28,"h":22.3,"l":22.235,"n":30,"o":22.235,"t":"2026-10-16T14:30:00Z","v":1857,"vw":22.290062},{"c":22.25,"h":22.29,"l":22.24,"n":21,"o":22.29,"t":"2026-10-16T14:35:00Z","v":806,"vw":22.253333},{"c":22.23,"h":22.23,"l":22.23,"n":18,"o":22.23,"t":"2026-10-16T14:40:00Z","v":562,"vw":22.23},{"c":22.17,"h":22.3,"l":22.17,"n":11,"o":22.3,"t":"2026-10-16T14:45:00Z","v":986,"vw":22.22375},{"c":22.16,"h":22.16,"l":22.15,"n":35,"o":22.16,"t":"2026-10-16T14:50:00Z","v":980,"vw":22.15827},{"c":22.12,"h":22.13,"l":22.08,"n":115,"o":22.09,"t":"2026-10-16T15:00:00Z","v":6917,"vw":22.111598},{"c":22.03,"h":22.13,"l":22.02,"n":36,"o":22.12,"t":"2026-10-16T15:05:00Z","v":1308,"vw":22.062857},{"c":21.98,"h":21.98,"l":21.98,"n":9,"o":21.98,"t":"2026-10-16T15:10:00Z","v":209,"vw":21.98},{"c":21.92,"h":21.995,"l":21.92,"n":47,"o":21.995,"t":"2026-10-16T15:15:00Z","v":1148,"vw":21.945},{"c":21.95,"h":21.995,"l":21.95,"n":19,"o":21.995,"t":"2026-10-16T15:20:00Z","v":551,"vw":21.96625},{"c":21.97,"h":22.03,"l":21.97,"n":106,"o":21.9782,"t":"2026-10-16T15:25:00Z","v":3546,"vw":21.999898},{"c":21.985,"h":21.99,"l":21.96,"n":63,"o":21.98,"t":"2026-10-16T15:30:00Z","v":3638,"vw":21.96993},{"c":22.01,"h":22.04,"l":22.01,"n":111,"o":22.01,"t":"2026-10-16T15:35:00Z","v":3929,"vw":22.016673},{"c":21.99,"h":22.01,"l":21.99,"n":30,"o":22.01,"t":"2026-10-16T15:40:00Z","v":847,"vw":21.997037},{"c":21.99,"h":21.99,"l":21.99,"n":7,"o":21.99,"t":"2026-10-16T15:45:00Z","v":796,"vw":21.99},{"c":21.875,"h":21.93,"l":21.875,"n":8,"o":21.93,"t":"2026-10-16T15:50:00Z","v":1371,"vw":21.925926},{"c":21.81,"h":21.9,"l":21.81,"n":56,"o":21.9,"t":"2026-10-16T15:55:00Z","v":1454,"vw":21.85875},{"c":21.86,"h":21.86,"l":21.86,"n":10,"o":21.86,"t":"2026-10-16T16:00:00Z","v":252,"vw":21.86},{"c":21.81,"h":21.87,"l":21.81,"n":51,"o":21.85,"t":"2026-10-16T16:05:00Z","v":3841,"vw":21.840357},{"c":21.826,"h":21.835,"l":21.7842,"n":34,"o":21.79,"t":"2026-10-16T16:10:00Z","v":1850,"vw":21.811237},{"c":21.79,"h":21.88,"l":21.79,"n":48,"o":21.88,"t":"2026-10-16T16:15:00Z","v":1863,"vw":21.844065},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-16T16:20:00Z","v":102,"vw":21.89},{"c":21.81,"h":21.81,"l":21.8,"n":39,"o":21.8,"t":"2026-10-16T16:25:00Z","v":1349,"vw":21.804286},{"c":21.81,"h":21.83,"l":21.81,"n":53,"o":21.81,"t":"2026-10-16T16:30:00Z","v":1573,"vw":21.818605},{"c":21.775,"h":21.79,"l":21.775,"n":47,"o":21.78,"t":"2026-10-16T16:35:00Z","v":1610,"vw":21.78},{"c":21.8,"h":21.8,"l":21.8,"n":17,"o":21.8,"t":"2026-10-16T16:40:00Z","v":599,"vw":21.8},{"c":21.7,"h":21.75,"l":21.68,"n":98,"o":21.75,"t":"2026-10-16T16:45:00Z","v":4846,"vw":21.710109},{"c":21.65,"h":21.66,"l":21.62,"n":53,"o":21.66,"t":"2026-10-16T16:50:00Z","v":2847,"vw":21.639477},{"c":21.665,"h":21.68,"l":21.64,"n":52,"o":21.64,"t":"2026-10-16T16:55:00Z","v":2968,"vw":21.667104},{"c":21.6,"h":21.7,"l":21.6,"n":51,"o":21.7,"t":"2026-10-16T17:00:00Z","v":2648,"vw":21.669529},{"c":21.575,"h":21.59,"l":21.57,"n":52,"o":21.59,"t":"2026-10-16T17:05:00Z","v":2299,"vw":21.57645},{"c":21.615,"h":21.62,"l":21.615,"n":35,"o":21.62,"t":"2026-10-16T17:10:00Z","v":700,"vw":21.618333},{"c":21.51,"h":21.653,"l":21.51,"n":57,"o":21.653,"t":"2026-10-16T17:15:00Z","v":1603,"vw":21.594888},{"c":21.52,"h":21.52,"l":21.4701,"n":70,"o":21.5,"t":"2026-10-16T17:20:00Z","v":3000,"vw":21.502698},{"c":21.56,"h":21.56,"l":21.54,"n":32,"o":21.54,"t":"2026-10-16T17:25:00Z","v":826,"vw":21.553333},{"c":21.63,"h":21.63,"l":21.53,"n":74,"o":21.53,"t":"2026-10-16T17:30:00Z","v":2377,"vw":21.575062},{"c":21.67,"h":21.67,"l":21.64,"n":24,"o":21.64,"t":"2026-10-16T17:35:00Z","v":379,"vw":21.655},{"c":21.665,"h":21.715,"l":21.64,"n":85,"o":21.64,"t":"2026-10-16T17:40:00Z","v":4044,"vw":21.698905},{"c":21.63,"h":21.67,"l":21.63,"n":22,"o":21.67,"t":"2026-10-16T17:45:00Z","v":690,"vw":21.656667},{"c":21.58,"h":21.58,"l":21.58,"n":21,"o":21.58,"t":"2026-10-16T17:50:00Z","v":545,"vw":21.58},{"c":21.49,"h":21.49,"l":21.49,"n":3,"o":21.49,"t":"2026-10-16T17:55:00Z","v":151,"vw":21.49},{"c":21.41,"h":21.48,"l":21.41,"n":141,"o":21.48,"t":"2026-10-16T18:00:00Z","v":4127,"vw":21.4425},{"c":21.45,"h":21.485,"l":21.41,"n":75,"o":21.415,"t":"2026-10-16T18:05:00Z","v":2464,"vw":21.456119},{"c":21.38,"h":21.43,"l":21.37,"n":35,"o":21.43,"t":"2026-10-16T18:10:00Z","v":6610,"vw":21.426364},{"c":21.4,"h":21.402,"l":21.35,"n":131,"o":21.38,"t":"2026-10-16T18:15:00Z","v":4436,"vw":21.391882},{"c":21.42,"h":21.43,"l":21.405,"n":65,"o":21.405,"t":"2026-10-16T18:20:00Z","v":1894,"vw":21.416},{"c":21.39,"h":21.4,"l":21.37,"n":61,"o":21.4,"t":"2026-10-16T18:25:00Z","v":2107,"vw":21.390615},{"c":21.41,"h":21.41,"l":21.35,"n":61,"o":21.35,"t":"2026-10-16T18:30:00Z","v":2222,"vw":21.385398},{"c":21.42,"h":21.42,"l":21.3701,"n":25,"o":21.3701,"t":"2026-10-16T18:35:00Z","v":712,"vw":21.3929},{"c":21.43,"h":21.43,"l":21.41,"n":86,"o":21.43,"t":"2026-10-16T18:40:00Z","v":2760,"vw":21.425185},{"c":21.32,"h":21.38,"l":21.32,"n":49,"o":21.38,"t":"2026-10-16T18:50:00Z","v":1515,"vw":21.355897},{"c":21.4,"h":21.4,"l":21.32,"n":92,"o":21.32,"t":"2026-10-16T18:55:00Z","v":2140,"vw":21.35125},{"c":21.38,"h":21.38,"l":21.36,"n":40,"o":21.3717,"t":"2026-10-16T19:00:00Z","v":983,"vw":21.371903},{"c":21.28,"h":21.35,"l":21.28,"n":41,"o":21.35,"t":"2026-10-16T19:05:00Z","v":1135,"vw":21.322},{"c":21.45,"h":21.45,"l":21.31,"n":124,"o":21.31,"t":"2026-10-16T19:10:00Z","v":3699,"vw":21.386077},{"c":21.45,"h":21.46,"l":21.42,"n":75,"o":21.46,"t":"2026-10-16T19:15:00Z","v":2615,"vw":21.446364},{"c":21.505,"h":21.505,"l":21.46,"n":64,"o":21.46,"t":"2026-10-16T19:20:00Z","v":2297,"vw":21.488077},{"c":21.53,"h":21.55,"l":21.49,"n":93,"o":21.53,"t":"2026-10-16T19:25:00Z","v":3480,"vw":21.523461},{"c":21.46,"h":21.56,"l":21.46,"n":95,"o":21.56,"t":"2026-10-16T19:30:00Z","v":4501,"vw":21.489595},{"c":21.55,"h":21.55,"l":21.48,"n":204,"o":21.49,"t":"2026-10-16T19:35:00Z","v":11258,"vw":21.511936},{"c":21.51,"h":21.58,"l":21.492,"n":136,"o":21.55,"t":"2026-10-16T19:40:00Z","v":4865,"vw":21.531709},{"c":21.51,"h":21.535,"l":21.49,"n":116,"o":21.52,"t":"2026-10-16T19:45:00Z","v":4259,"vw":21.527293},{"c":21.52,"h":21.55,"l":21.46,"n":304,"o":21.49,"t":"2026-10-16T19:50:00Z","v":16137,"vw":21.519114},{"c":21.52,"h":21.53,"l":21.43,"n":772,"o":21.5,"t":"2026-10-16T19:55:00Z","v":34813,"vw":21.481775},{"c":21.52,"h":21.54,"l":21.52,"n":19,"o":21.54,"t":"2026-10-16T20:00:00Z","v":164991,"vw":21.539975},{"c":21.52,"h":21.62,"l":21.52,"n":5,"o":21.62,"t":"2026-10-16T20:25:00Z","v":414,"vw":21.54439},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-16T22:55:00Z","v":100,"vw":21.3},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-19T11:25:00Z","v":230,"vw":22},{"c":21.7,"h":21.91,"l":21.595,"n":34,"o":21.85,"t":"2026-10-19T13:30:00Z","v":5504,"vw":21.831527},{"c":21.5506,"h":21.7,"l":21.5506,"n":8,"o":21.7,"t":"2026-10-19T13:35:00Z","v":653,"vw":21.6502},{"c":21.86,"h":21.86,"l":21.86,"n":5,"o":21.86,"t":"2026-10-19T13:40:00Z","v":205,"vw":21.86},{"c":21.6,"h":21.65,"l":21.5,"n":104,"o":21.65,"t":"2026-10-19T13:45:00Z","v":13494,"vw":21.524546},{"c":21.595,"h":21.615,"l":21.595,"n":8,"o":21.615,"t":"2026-10-19T13:50:00Z","v":4783,"vw":21.595435},{"c":21.485,"h":21.59,"l":21.485,"n":9,"o":21.5191,"t":"2026-10-19T13:55:00Z","v":756,"vw":21.530902},{"c":21.56,"h":21.56,"l":21.485,"n":29,"o":21.485,"t":"2026-10-19T14:00:00Z","v":963,"vw":21.496737},{"c":21.56,"h":21.56,"l":21.4401,"n":6,"o":21.4401,"t":"2026-10-19T14:05:00Z","v":1726,"vw":21.447594},{"c":21.4868,"h":21.4868,"l":21.4868,"n":4,"o":21.4868,"t":"2026-10-19T14:10:00Z","v":552,"vw":21.4868},{"c":21.555,"h":21.57,"l":21.525,"n":75,"o":21.53,"t":"2026-10-19T14:15:00Z","v":4714,"vw":21.544769},{"c":21.58,"h":21.58,"l":21.58,"n":33,"o":21.58,"t":"2026-10-19T14:20:00Z","v":1199,"vw":21.58},{"c":21.59,"h":21.59,"l":21.59,"n":19,"o":21.59,"t":"2026-10-19T14:25:00Z","v":596,"vw":21.59},{"c":21.5,"h":21.55,"l":21.48,"n":45,"o":21.55,"t":"2026-10-19T14:30:00Z","v":3068,"vw":21.505795},{"c":21.48,"h":21.495,"l":21.46,"n":30,"o":21.49,"t":"2026-10-19T14:35:00Z","v":922,"vw":21.484167},{"c":21.48,"h":21.48,"l":21.48,"n":10,"o":21.48,"t":"2026-10-19T14:40:00Z","v":297,"vw":21.48},{"c":21.53,"h":21.56,"l":21.53,"n":37,"o":21.55,"t":"2026-10-19T14:45:00Z","v":1348,"vw":21.548},{"c":21.535,"h":21.535,"l":21.53,"n":24,"o":21.53,"t":"2026-10-19T14:50:00Z","v":644,"vw":21.531667},{"c":21.585,"h":21.585,"l":21.555,"n":93,"o":21.555,"t":"2026-10-19T14:55:00Z","v":3790,"vw":21.576468},{"c":21.665,"h":21.665,"l":21.61,"n":57,"o":21.61,"t":"2026-10-19T15:00:00Z","v":1702,"vw":21.637807},{"c":21.665,"h":21.665,"l":21.665,"n":11,"o":21.665,"t":"2026-10-19T15:05:00Z","v":417,"vw":21.665},{"c":21.71,"h":21.7375,"l":21.675,"n":120,"o":21.685,"t":"2026-10-19T15:10:00Z","v":5938,"vw":21.680284},{"c":21.75,"h":21.81,"l":21.69,"n":32,"o":21.69,"t":"2026-10-19T15:15:00Z","v":1803,"vw":21.753575},{"c":21.82,"h":21.82,"l":21.77,"n":92,"o":21.77,"t":"2026-10-19T15:20:00Z","v":2708,"vw":21.806485},{"c":21.78,"h":21.8,"l":21.78,"n":51,"o":21.8,"t":"2026-10-19T15:25:00Z","v":2067,"vw":21.794275},{"c":21.83,"h":21.83,"l":21.83,"n":6,"o":21.83,"t":"2026-10-19T15:30:00Z","v":299,"vw":21.83},{"c":21.85,"h":21.89,"l":21.84,"n":33,"o":21.89,"t":"2026-10-19T15:35:00Z","v":1866,"vw":21.878148},{"c":21.91,"h":21.95,"l":21.91,"n":40,"o":21.93,"t":"2026-10-19T15:40:00Z","v":1343,"vw":21.932659},{"c":21.9,"h":21.96,"l":21.9,"n":61,"o":21.96,"t":"2026-10-19T15:45:00Z","v":2776,"vw":21.9225},{"c":21.93,"h":21.93,"l":21.915,"n":10,"o":21.915,"t":"2026-10-19T15:50:00Z","v":378,"vw":21.925},{"c":21.9,"h":21.92,"l":21.89,"n":73,"o":21.89,"t":"2026-10-19T15:55:00Z","v":2530,"vw":21.897205},{"c":21.795,"h":21.88,"l":21.795,"n":59,"o":21.88,"t":"2026-10-19T16:00:00Z","v":1503,"vw":21.825893},{"c":21.7651,"h":21.795,"l":21.7375,"n":45,"o":21.795,"t":"2026-10-19T16:05:00Z","v":2023,"vw":21.766398},{"c":21.76,"h":21.76,"l":21.76,"n":37,"o":21.76,"t":"2026-10-19T16:10:00Z","v":888,"vw":21.76},{"c":21.7713,"h":21.84,"l":21.7713,"n":65,"o":21.81,"t":"2026-10-19T16:15:00Z","v":3043,"vw":21.799282},{"c":21.785,"h":21.785,"l":21.73,"n":25,"o":21.77,"t":"2026-10-19T16:20:00Z","v":1199,"vw":21.765171},{"c":21.79,"h":21.79,"l":21.79,"n":11,"o":21.79,"t":"2026-10-19T16:25:00Z","v":401,"vw":21.79},{"c":21.77,"h":21.78,"l":21.6801,"n":86,"o":21.76,"t":"2026-10-19T16:30:00Z","v":2744,"vw":21.749208},{"c":21.775,"h":21.78,"l":21.775,"n":16,"o":21.78,"t":"2026-10-19T16:35:00Z","v":1141,"vw":21.779469},{"c":21.825,"h":21.83,"l":21.81,"n":50,"o":21.81,"t":"2026-10-19T16:50:00Z","v":1955,"vw":21.823333},{"c":21.81,"h":21.82,"l":21.7601,"n":16,"o":21.82,"t":"2026-10-19T16:55:00Z","v":687,"vw":21.790955},{"c":21.77,"h":21.82,"l":21.75,"n":68,"o":21.82,"t":"2026-10-19T17:00:00Z","v":3003,"vw":21.776649},{"c":21.82,"h":21.82,"l":21.77,"n":66,"o":21.77,"t":"2026-10-19T17:05:00Z","v":1922,"vw":21.81184},{"c":21.77,"h":21.77,"l":21.77,"n":7,"o":21.77,"t":"2026-10-19T17:10:00Z","v":122,"vw":21.77},{"c":21.77,"h":21.77,"l":21.77,"n":12,"o":21.77,"t":"2026-10-19T17:20:00Z","v":374,"vw":21.77},{"c":21.815,"h":21.815,"l":21.79,"n":64,"o":21.8,"t":"2026-10-19T17:25:00Z","v":1938,"vw":21.7975},{"c":21.805,"h":21.81,"l":21.785,"n":45,"o":21.785,"t":"2026-10-19T17:30:00Z","v":963,"vw":21.798684},{"c":21.77,"h":21.77,"l":21.77,"n":17,"o":21.77,"t":"2026-10-19T17:35:00Z","v":842,"vw":21.77},{"c":21.81,"h":21.84,"l":21.795,"n":93,"o":21.795,"t":"2026-10-19T17:40:00Z","v":2135,"vw":21.820686},{"c":21.76,"h":21.77,"l":21.76,"n":27,"o":21.77,"t":"2026-10-19T17:45:00Z","v":1387,"vw":21.764745},{"c":21.765,"h":21.765,"l":21.75,"n":43,"o":21.75,"t":"2026-10-19T17:50:00Z","v":1855,"vw":21.761025},{"c":21.79,"h":21.79,"l":21.79,"n":28,"o":21.79,"t":"2026-10-19T17:55:00Z","v":643,"vw":21.79},{"c":21.74,"h":21.795,"l":21.74,"n":66,"o":21.795,"t":"2026-10-19T18:00:00Z","v":2861,"vw":21.783592},{"c":21.74,"h":21.78,"l":21.74,"n":38,"o":21.76,"t":"2026-10-19T18:05:00Z","v":1449,"vw":21.763},{"c":21.75,"h":21.755,"l":21.75,"n":16,"o":21.755,"t":"2026-10-19T18:10:00Z","v":430,"vw":21.753333},{"c":21.75,"h":21.75,"l":21.75,"n":11,"o":21.75,"t":"2026-10-19T18:15:00Z","v":463,"vw":21.75},{"c":21.74,"h":21.74,"l":21.73,"n":37,"o":21.73,"t":"2026-10-19T18:20:00Z","v":1432,"vw":21.731296},{"c":21.69,"h":21.72,"l":21.69,"n":32,"o":21.72,"t":"2026-10-19T18:25:00Z","v":611,"vw":21.705},{"c":21.68,"h":21.69,"l":21.68,"n":30,"o":21.69,"t":"2026-10-19T18:30:00Z","v":870,"vw":21.686667},{"c":21.71,"h":21.71,"l":21.69,"n":64,"o":21.69,"t":"2026-10-19T18:35:00Z","v":2189,"vw":21.700569},{"c":21.7,"h":21.72,"l":21.66,"n":165,"o":21.72,"t":"2026-10-19T18:45:00Z","v":9209,"vw":21.687733},{"c":21.71,"h":21.71,"l":21.71,"n":11,"o":21.71,"t":"2026-10-19T18:50:00Z","v":542,"vw":21.71},{"c":21.7,"h":21.7,"l":21.696,"n":31,"o":21.696,"t":"2026-10-19T18:55:00Z","v":1943,"vw":21.696667},{"c":21.71,"h":21.74,"l":21.71,"n":103,"o":21.72,"t":"2026-10-19T19:00:00Z","v":2904,"vw":21.723833},{"c":21.725,"h":21.74,"l":21.725,"n":32,"o":21.7379,"t":"2026-10-19T19:05:00Z","v":1878,"vw":21.737761},{"c":21.745,"h":21.78,"l":21.74,"n":88,"o":21.75,"t":"2026-10-19T19:10:00Z","v":3661,"vw":21.754475},{"c":21.77,"h":21.77,"l":21.745,"n":60,"o":21.745,"t":"2026-10-19T19:15:00Z","v":2284,"vw":21.761667},{"c":21.8,"h":21.8,"l":21.775,"n":75,"o":21.79,"t":"2026-10-19T19:20:00Z","v":2057,"vw":21.790714},{"c":21.8689,"h":21.8689,"l":21.8689,"n":11,"o":21.8689,"t":"2026-10-19T19:25:00Z","v":281,"vw":21.8689},{"c":21.81,"h":21.835,"l":21.8,"n":112,"o":21.83,"t":"2026-10-19T19:30:00Z","v":3981,"vw":21.809926},{"c":21.88,"h":21.89,"l":21.845,"n":123,"o":21.845,"t":"2026-10-19T19:35:00Z","v":4669,"vw":21.867206},{"c":21.91,"h":21.91,"l":21.87,"n":131,"o":21.88,"t":"2026-10-19T19:40:00Z","v":5198,"vw":21.89345},{"c":21.875,"h":21.92,"l":21.86,"n":119,"o":21.92,"t":"2026-10-19T19:45:00Z","v":9721,"vw":21.900887},{"c":21.76,"h":21.875,"l":21.7101,"n":224,"o":21.875,"t":"2026-10-19T19:50:00Z","v":8376,"vw":21.761438},{"c":21.71,"h":21.77,"l":21.69,"n":676,"o":21.74,"t":"2026-10-19T19:55:00Z","v":26902,"vw":21.717111},{"c":21.71,"h":21.71,"l":21.71,"n":29,"o":21.71,"t":"2026-10-19T20:00:00Z","v":56898,"vw":21.71},{"c":21.2813,"h":21.44,"l":21.2813,"n":31,"o":21.44,"t":"2026-10-20T13:30:00Z","v":2380,"vw":21.416591},{"c":21.435,"h":21.5,"l":21.435,"n":29,"o":21.5,"t":"2026-10-20T13:35:00Z","v":2235,"vw":21.473947},{"c":21.35,"h":21.47,"l":21.35,"n":38,"o":21.46,"t":"2026-10-20T13:40:00Z","v":1649,"vw":21.418},{"c":21.21,"h":21.275,"l":21.21,"n":53,"o":21.27,"t":"2026-10-20T13:45:00Z","v":3371,"vw":21.258128},{"c":21.265,"h":21.27,"l":21.05,"n":60,"o":21.2,"t":"2026-10-20T13:50:00Z","v":2468,"vw":21.243237},{"c":21.38,"h":21.46,"l":21.26,"n":54,"o":21.45,"t":"2026-10-20T13:55:00Z","v":3371,"vw":21.406945},{"c":21.39,"h":21.7,"l":21.345,"n":205,"o":21.53,"t":"2026-10-20T14:00:00Z","v":16105,"vw":21.521534},{"c":21.495,"h":21.57,"l":21.435,"n":34,"o":21.435,"t":"2026-10-20T14:05:00Z","v":2034,"vw":21.502076},{"c":21.48,"h":21.495,"l":21.48,"n":25,"o":21.495,"t":"2026-10-20T14:10:00Z","v":3674,"vw":21.485803},{"c":21.62,"h":21.62,"l":21.475,"n":66,"o":21.475,"t":"2026-10-20T14:15:00Z","v":3145,"vw":21.525031},{"c":21.715,"h":21.715,"l":21.63,"n":61,"o":21.66,"t":"2026-10-20T14:20:00Z","v":3215,"vw":21.672435},{"c":22,"h":22,"l":21.88,"n":20,"o":21.88,"t":"2026-10-20T14:25:00Z","v":568,"vw":21.953333},{"c":21.905,"h":22.1,"l":21.86,"n":40,"o":22.07,"t":"2026-10-20T14:30:00Z","v":2955,"vw":22.000342},{"c":22.015,"h":22.015,"l":22.015,"n":6,"o":22.015,"t":"2026-10-20T14:35:00Z","v":216,"vw":22.015},{"c":22.02,"h":22.02,"l":22.02,"n":19,"o":22.02,"t":"2026-10-20T14:40:00Z","v":324,"vw":22.02},{"c":22.145,"h":22.145,"l":22.145,"n":8,"o":22.145,"t":"2026-10-20T14:45:00Z","v":376,"vw":22.145},{"c":22.26,"h":22.26,"l":22.1025,"n":78,"o":22.1025,"t":"2026-10-20T14:50:00Z","v":3960,"vw":22.225111},{"c":22.31,"h":22.31,"l":22.2004,"n":67,"o":22.22,"t":"2026-10-20T14:55:00Z","v":2313,"vw":22.232369},{"c":22.3225,"h":22.4199,"l":22.31,"n":28,"o":22.4199,"t":"2026-10-20T15:00:00Z","v":1243,"vw":22.365737},{"c":22.25,"h":22.26,"l":22.25,"n":20,"o":22.26,"t":"2026-10-20T15:05:00Z","v":507,"vw":22.2575},{"c":22.02,"h":22.3199,"l":22.02,"n":152,"o":22.25,"t":"2026-10-20T15:10:00Z","v":4549,"vw":22.19387},{"c":22.13,"h":22.13,"l":22.13,"n":10,"o":22.13,"t":"2026-10-20T15:15:00Z","v":980,"vw":22.13},{"c":22.14,"h":22.2,"l":22.14,"n":34,"o":22.2,"t":"2026-10-20T15:25:00Z","v":1307,"vw":22.172486},{"c":22.155,"h":22.155,"l":22.12,"n":24,"o":22.12,"t":"2026-10-20T15:30:00Z","v":1198,"vw":22.12473},{"c":22.09,"h":22.09,"l":22.09,"n":6,"o":22.09,"t":"2026-10-20T15:35:00Z","v":109,"vw":22.09},{"c":22.15,"h":22.15,"l":22.15,"n":26,"o":22.15,"t":"2026-10-20T15:40:00Z","v":538,"vw":22.15},{"c":22.165,"h":22.165,"l":22.165,"n":7,"o":22.165,"t":"2026-10-20T15:45:00Z","v":502,"vw":22.165},{"c":22.24,"h":22.24,"l":22.2,"n":70,"o":22.21,"t":"2026-10-20T15:50:00Z","v":2266,"vw":22.23},{"c":22.245,"h":22.2899,"l":22.2112,"n":44,"o":22.2112,"t":"2026-10-20T15:55:00Z","v":2851,"vw":22.240639},{"c":22.19,"h":22.2,"l":22.19,"n":14,"o":22.2,"t":"2026-10-20T16:00:00Z","v":436,"vw":22.193145},{"c":22.215,"h":22.2267,"l":22.215,"n":39,"o":22.2267,"t":"2026-10-20T16:05:00Z","v":2300,"vw":22.221882},{"c":22.2523,"h":22.2523,"l":22.22,"n":18,"o":22.22,"t":"2026-10-20T16:10:00Z","v":1143,"vw":22.24907},{"c":22.05,"h":22.22,"l":22.05,"n":81,"o":22.22,"t":"2026-10-20T16:15:00Z","v":4719,"vw":22.152754},{"c":22.115,"h":22.115,"l":22.115,"n":15,"o":22.115,"t":"2026-10-20T16:20:00Z","v":554,"vw":22.115},{"c":22.11,"h":22.165,"l":22.11,"n":33,"o":22.1113,"t":"2026-10-20T16:25:00Z","v":1021,"vw":22.136257},{"c":22.24,"h":22.24,"l":22.195,"n":25,"o":22.195,"t":"2026-10-20T16:35:00Z","v":674,"vw":22.225},{"c":22.225,"h":22.23,"l":22.225,"n":23,"o":22.23,"t":"2026-10-20T16:40:00Z","v":438,"vw":22.228333},{"c":22.195,"h":22.195,"l":22.19,"n":53,"o":22.19,"t":"2026-10-20T16:45:00Z","v":1586,"vw":22.192},{"c":22.13,"h":22.195,"l":22.13,"n":55,"o":22.195,"t":"2026-10-20T16:50:00Z","v":2674,"vw":22.152381},{"c":22.14,"h":22.21,"l":22.14,"n":19,"o":22.21,"t":"2026-10-20T17:00:00Z","v":655,"vw":22.174924},{"c":22.14,"h":22.14,"l":22.14,"n":11,"o":22.14,"t":"2026-10-20T17:10:00Z","v":223,"vw":22.14},{"c":22.185,"h":22.185,"l":22.185,"n":16,"o":22.185,"t":"2026-10-20T17:15:00Z","v":301,"vw":22.185},{"c":22.25,"h":22.25,"l":22.23,"n":28,"o":22.23,"t":"2026-10-20T17:20:00Z","v":710,"vw":22.24},{"c":22.29,"h":22.29,"l":22.21,"n":82,"o":22.21,"t":"2026-10-20T17:25:00Z","v":11154,"vw":22.243235},{"c":22.31,"h":22.32,"l":22.31,"n":33,"o":22.32,"t":"2026-10-20T17:30:00Z","v":908,"vw":22.313333},{"c":22.315,"h":22.315,"l":22.315,"n":16,"o":22.315,"t":"2026-10-20T17:40:00Z","v":399,"vw":22.315},{"c":22.36,"h":22.36,"l":22.36,"n":30,"o":22.36,"t":"2026-10-20T17:45:00Z","v":1365,"vw":22.36},{"c":22.31,"h":22.33,"l":22.31,"n":28,"o":22.33,"t":"2026-10-20T17:55:00Z","v":845,"vw":22.326},{"c":22.345,"h":22.345,"l":22.345,"n":14,"o":22.345,"t":"2026-10-20T18:00:00Z","v":188,"vw":22.345},{"c":22.37,"h":22.38,"l":22.36,"n":39,"o":22.37,"t":"2026-10-20T18:05:00Z","v":1267,"vw":22.37},{"c":22.384,"h":22.42,"l":22.384,"n":68,"o":22.4,"t":"2026-10-20T18:10:00Z","v":1950,"vw":22.396995},{"c":22.39,"h":22.39,"l":22.37,"n":39,"o":22.38,"t":"2026-10-20T18:15:00Z","v":961,"vw":22.379562},{"c":22.36,"h":22.37,"l":22.36,"n":39,"o":22.37,"t":"2026-10-20T18:20:00Z","v":959,"vw":22.365},{"c":22.35,"h":22.35,"l":22.295,"n":59,"o":22.34,"t":"2026-10-20T18:25:00Z","v":1935,"vw":22.331229},{"c":22.37,"h":22.37,"l":22.37,"n":27,"o":22.37,"t":"2026-10-20T18:30:00Z","v":561,"vw":22.37},{"c":22.33,"h":22.33,"l":22.33,"n":14,"o":22.33,"t":"2026-10-20T18:35:00Z","v":472,"vw":22.33},{"c":22.29,"h":22.33,"l":22.29,"n":33,"o":22.33,"t":"2026-10-20T18:40:00Z","v":590,"vw":22.308519},{"c":22.26,"h":22.26,"l":22.26,"n":18,"o":22.26,"t":"2026-10-20T18:45:00Z","v":1520,"vw":22.26},{"c":22.35,"h":22.35,"l":22.31,"n":28,"o":22.31,"t":"2026-10-20T18:55:00Z","v":587,"vw":22.321429},{"c":22.32,"h":22.35,"l":22.32,"n":23,"o":22.32,"t":"2026-10-20T19:00:00Z","v":1044,"vw":22.33827},{"c":22.36,"h":22.36,"l":22.29,"n":70,"o":22.29,"t":"2026-10-20T19:05:00Z","v":1239,"vw":22.337316},{"c":22.355,"h":22.355,"l":22.335,"n":68,"o":22.34,"t":"2026-10-20T19:10:00Z","v":1791,"vw":22.344},{"c":22.32,"h":22.33,"l":22.32,"n":25,"o":22.33,"t":"2026-10-20T19:15:00Z","v":861,"vw":22.328},{"c":22.365,"h":22.365,"l":22.31,"n":93,"o":22.33,"t":"2026-10-20T19:20:00Z","v":2789,"vw":22.327939},{"c":22.35,"h":22.38,"l":22.35,"n":48,"o":22.38,"t":"2026-10-20T19:25:00Z","v":1991,"vw":22.370348},{"c":22.34,"h":22.355,"l":22.34,"n":65,"o":22.34,"t":"2026-10-20T19:30:00Z","v":2180,"vw":22.346667},{"c":22.28,"h":22.33,"l":22.26,"n":116,"o":22.31,"t":"2026-10-20T19:35:00Z","v":3456,"vw":22.2925},{"c":22.32,"h":22.32,"l":22.28,"n":142,"o":22.28,"t":"2026-10-20T19:40:00Z","v":4462,"vw":22.303913},{"c":22.34,"h":22.34,"l":22.3,"n":97,"o":22.325,"t":"2026-10-20T19:45:00Z","v":2942,"vw":22.333333},{"c":22.245,"h":22.3,"l":22.245,"n":225,"o":22.3,"t":"2026-10-20T19:50:00Z","v":6548,"vw":22.292944},{"c":22.25,"h":22.27,"l":22.18,"n":827,"o":22.27,"t":"2026-10-20T19:55:00Z","v":29660,"vw":22.224884},{"c":22.22,"h":22.22,"l":22.22,"n":16,"o":22.22,"t":"2026-10-20T20:00:00Z","v":57566,"vw":22.22},{"c":22.636,"h":22.636,"l":22.636,"n":1,"o":22.636,"t":"2026-10-20T22:35:00Z","v":400,"vw":22.636},{"c":22.52,"h":22.57,"l":22.52,"n":9,"o":22.55,"t":"2026-10-21T13:30:00Z","v":2110,"vw":22.547507},{"c":22.51,"h":22.515,"l":22.51,"n":5,"o":22.515,"t":"2026-10-21T13:35:00Z","v":1038,"vw":22.514404},{"c":22.4669,"h":22.4669,"l":22.275,"n":3,"o":22.275,"t":"2026-10-21T13:45:00Z","v":665,"vw":22.437956},{"c":22.6,"h":22.6,"l":22.6,"n":23,"o":22.6,"t":"2026-10-21T13:50:00Z","v":1647,"vw":22.6},{"c":22.6,"h":22.61,"l":22.6,"n":18,"o":22.61,"t":"2026-10-21T13:55:00Z","v":922,"vw":22.601876},{"c":22.515,"h":22.59,"l":22.515,"n":14,"o":22.59,"t":"2026-10-21T14:00:00Z","v":575,"vw":22.5525},{"c":22.4,"h":22.525,"l":22.38,"n":17,"o":22.525,"t":"2026-10-21T14:05:00Z","v":795,"vw":22.421402},{"c":22.3601,"h":22.46,"l":22.36,"n":67,"o":22.36,"t":"2026-10-21T14:10:00Z","v":3239,"vw":22.412059},{"c":22.39,"h":22.4999,"l":22.37,"n":31,"o":22.3762,"t":"2026-10-21T14:15:00Z","v":2751,"vw":22.423143},{"c":22.44,"h":22.44,"l":22.44,"n":9,"o":22.44,"t":"2026-10-21T14:20:00Z","v":327,"vw":22.44},{"c":22.415,"h":22.44,"l":22.38,"n":49,"o":22.44,"t":"2026-10-21T14:25:00Z","v":2771,"vw":22.4055},{"c":22.445,"h":22.46,"l":22.445,"n":23,"o":22.46,"t":"2026-10-21T14:30:00Z","v":1674,"vw":22.446835},{"c":22.43,"h":22.43,"l":22.43,"n":3,"o":22.43,"t":"2026-10-21T14:35:00Z","v":260,"vw":22.43},{"c":22.415,"h":22.42,"l":22.36,"n":78,"o":22.4,"t":"2026-10-21T14:40:00Z","v":2302,"vw":22.391364},{"c":22.64,"h":22.68,"l":22.425,"n":144,"o":22.44,"t":"2026-10-21T14:45:00Z","v":11045,"vw":22.538935},{"c":22.565,"h":22.595,"l":22.565,"n":22,"o":22.595,"t":"2026-10-21T14:50:00Z","v":1396,"vw":22.576667},{"c":22.495,"h":22.5699,"l":22.495,"n":36,"o":22.53,"t":"2026-10-21T14:55:00Z","v":1727,"vw":22.528517},{"c":22.49,"h":22.49,"l":22.46,"n":20,"o":22.46,"t":"2026-10-21T15:00:00Z","v":805,"vw":22.476667},{"c":22.44,"h":22.5,"l":22.44,"n":39,"o":22.49,"t":"2026-10-21T15:05:00Z","v":1693,"vw":22.475834},{"c":22.435,"h":22.435,"l":22.435,"n":8,"o":22.435,"t":"2026-10-21T15:10:00Z","v":146,"vw":22.435},{"c":22.41,"h":22.42,"l":22.4,"n":40,"o":22.4002,"t":"2026-10-21T15:15:00Z","v":4276,"vw":22.401218},{"c":22.415,"h":22.43,"l":22.4025,"n":34,"o":22.4025,"t":"2026-10-21T15:20:00Z","v":1927,"vw":22.412586},{"c":22.49,"h":22.49,"l":22.435,"n":96,"o":22.44,"t":"2026-10-21T15:25:00Z","v":3166,"vw":22.45023},{"c":22.45,"h":22.49,"l":22.45,"n":20,"o":22.49,"t":"2026-10-21T15:30:00Z","v":767,"vw":22.464},{"c":22.49,"h":22.51,"l":22.455,"n":65,"o":22.455,"t":"2026-10-21T15:35:00Z","v":3009,"vw":22.480604},{"c":22.48,"h":22.48,"l":22.47,"n":14,"o":22.47,"t":"2026-10-21T15:40:00Z","v":407,"vw":22.475},{"c":22.49,"h":22.52,"l":22.48,"n":59,"o":22.5,"t":"2026-10-21T15:45:00Z","v":6623,"vw":22.491231},{"c":22.49,"h":22.51,"l":22.47,"n":47,"o":22.48,"t":"2026-10-21T15:50:00Z","v":2188,"vw":22.489584},{"c":22.45,"h":22.46,"l":22.45,"n":26,"o":22.46,"t":"2026-10-21T15:55:00Z","v":519,"vw":22.455},{"c":22.48,"h":22.48,"l":22.45,"n":22,"o":22.465,"t":"2026-10-21T16:00:00Z","v":918,"vw":22.46773},{"c":22.49,"h":22.49,"l":22.49,"n":7,"o":22.49,"t":"2026-10-21T16:05:00Z","v":267,"vw":22.49},{"c":22.54,"h":22.54,"l":22.44,"n":85,"o":22.485,"t":"2026-10-21T16:10:00Z","v":3014,"vw":22.477895},{"c":22.54,"h":22.54,"l":22.54,"n":16,"o":22.54,"t":"2026-10-21T16:15:00Z","v":542,"vw":22.54},{"c":22.51,"h":22.535,"l":22.51,"n":34,"o":22.535,"t":"2026-10-21T16:20:00Z","v":1226,"vw":22.52},{"c":22.52,"h":22.52,"l":22.52,"n":4,"o":22.52,"t":"2026-10-21T16:25:00Z","v":122,"vw":22.52},{"c":22.52,"h":22.53,"l":22.51,"n":40,"o":22.53,"t":"2026-10-21T16:30:00Z","v":1239,"vw":22.520399},{"c":22.65,"h":22.69,"l":22.505,"n":106,"o":22.505,"t":"2026-10-21T16:35:00Z","v":3869,"vw":22.575455},{"c":22.58,"h":22.66,"l":22.56,"n":70,"o":22.66,"t":"2026-10-21T16:40:00Z","v":2068,"vw":22.593946},{"c":22.56,"h":22.58,"l":22.54,"n":45,"o":22.58,"t":"2026-10-21T16:45:00Z","v":3169,"vw":22.563834},{"c":22.56,"h":22.58,"l":22.56,"n":19,"o":22.58,"t":"2026-10-21T16:50:00Z","v":579,"vw":22.57},{"c":22.57,"h":22.575,"l":22.56,"n":48,"o":22.56,"t":"2026-10-21T17:00:00Z","v":1470,"vw":22.569483},{"c":22.64,"h":22.64,"l":22.55,"n":53,"o":22.57,"t":"2026-10-21T17:05:00Z","v":1979,"vw":22.589167},{"c":22.6168,"h":22.64,"l":22.6,"n":38,"o":22.64,"t":"2026-10-21T17:10:00Z","v":2628,"vw":22.626927},{"c":22.635,"h":22.64,"l":22.62,"n":17,"o":22.62,"t":"2026-10-21T17:15:00Z","v":2873,"vw":22.628678},{"c":22.62,"h":22.64,"l":22.62,"n":29,"o":22.64,"t":"2026-10-21T17:20:00Z","v":534,"vw":22.63},{"c":22.625,"h":22.625,"l":22.62,"n":34,"o":22.62,"t":"2026-10-21T17:25:00Z","v":633,"vw":22.621667},{"c":22.66,"h":22.67,"l":22.61,"n":133,"o":22.62,"t":"2026-10-21T17:35:00Z","v":8869,"vw":22.62211},{"c":22.72,"h":22.73,"l":22.69,"n":50,"o":22.69,"t":"2026-10-21T17:40:00Z","v":3572,"vw":22.718804},{"c":22.72,"h":22.72,"l":22.69,"n":30,"o":22.69,"t":"2026-10-21T17:45:00Z","v":1454,"vw":22.706868},{"c":22.78,"h":22.79,"l":22.725,"n":52,"o":22.725,"t":"2026-10-21T17:50:00Z","v":2320,"vw":22.760556},{"c":22.795,"h":22.795,"l":22.77,"n":32,"o":22.79,"t":"2026-10-21T17:55:00Z","v":1086,"vw":22.785625},{"c":22.755,"h":22.76,"l":22.75,"n":35,"o":22.75,"t":"2026-10-21T18:00:00Z","v":1888,"vw":22.758305},{"c":22.83,"h":22.83,"l":22.8,"n":67,"o":22.8,"t":"2026-10-21T18:05:00Z","v":3765,"vw":22.81767},{"c":22.82,"h":22.825,"l":22.8,"n":44,"o":22.825,"t":"2026-10-21T18:10:00Z","v":1505,"vw":22.8105},{"c":22.72,"h":22.8,"l":22.71,"n":94,"o":22.79,"t":"2026-10-21T18:15:00Z","v":3756,"vw":22.755263},{"c":22.71,"h":22.71,"l":22.71,"n":15,"o":22.71,"t":"2026-10-21T18:20:00Z","v":434,"vw":22.71},{"c":22.695,"h":22.71,"l":22.695,"n":12,"o":22.71,"t":"2026-10-21T18:25:00Z","v":824,"vw":22.696992},{"c":22.715,"h":22.73,"l":22.71,"n":61,"o":22.71,"t":"2026-10-21T18:30:00Z","v":2152,"vw":22.717473},{"c":22.7,"h":22.74,"l":22.69,"n":132,"o":22.73,"t":"2026-10-21T18:35:00Z","v":6624,"vw":22.724545},{"c":22.72,"h":22.73,"l":22.72,"n":33,"o":22.72,"t":"2026-10-21T18:40:00Z","v":1032,"vw":22.723333},{"c":22.71,"h":22.73,"l":22.67,"n":122,"o":22.7241,"t":"2026-10-21T18:45:00Z","v":4600,"vw":22.702973},{"c":22.63,"h":22.68,"l":22.63,"n":84,"o":22.68,"t":"2026-10-21T18:50:00Z","v":3757,"vw":22.643733},{"c":22.53,"h":22.635,"l":22.53,"n":119,"o":22.635,"t":"2026-10-21T18:55:00Z","v":3691,"vw":22.570882},{"c":22.42,"h":22.51,"l":22.38,"n":94,"o":22.51,"t":"2026-10-21T19:00:00Z","v":3107,"vw":22.439687},{"c":22.44,"h":22.44,"l":22.405,"n":53,"o":22.405,"t":"2026-10-21T19:05:00Z","v":2837,"vw":22.423},{"c":22.455,"h":22.47,"l":22.41,"n":63,"o":22.41,"t":"2026-10-21T19:10:00Z","v":2581,"vw":22.444167},{"c":22.515,"h":22.53,"l":22.48,"n":111,"o":22.48,"t":"2026-10-21T19:15:00Z","v":5249,"vw":22.509018},{"c":22.575,"h":22.6,"l":22.57,"n":57,"o":22.57,"t":"2026-10-21T19:20:00Z","v":2609,"vw":22.57604},{"c":22.61,"h":22.62,"l":22.61,"n":65,"o":22.61,"t":"2026-10-21T19:25:00Z","v":2815,"vw":22.611237},{"c":22.65,"h":22.66,"l":22.61,"n":95,"o":22.61,"t":"2026-10-21T19:30:00Z","v":3719,"vw":22.634329},{"c":22.67,"h":22.67,"l":22.64,"n":114,"o":22.64,"t":"2026-10-21T19:35:00Z","v":5651,"vw":22.653788},{"c":22.65,"h":22.655,"l":22.62,"n":169,"o":22.655,"t":"2026-10-21T19:40:00Z","v":8030,"vw":22.639374},{"c":22.69,"h":22.7,"l":22.65,"n":138,"o":22.65,"t":"2026-10-21T19:45:00Z","v":6858,"vw":22.675209},{"c":22.685,"h":22.72,"l":22.66,"n":310,"o":22.685,"t":"2026-10-21T19:50:00Z","v":14362,"vw":22.691691},{"c":22.76,"h":22.77,"l":22.665,"n":853,"o":22.67,"t":"2026-10-21T19:55:00Z","v":44703,"vw":22.730432},{"c":22.75,"h":22.75,"l":22.75,"n":23,"o":22.75,"t":"2026-10-21T20:00:00Z","v":74245,"vw":22.75},{"c":22.17,"h":22.32,"l":22.16,"n":5,"o":22.32,"t":"2026-10-22T08:00:00Z","v":440,"vw":22.242135},{"c":22.3825,"h":22.55,"l":22.25,"n":21,"o":22.25,"t":"2026-10-22T13:30:00Z","v":2956,"vw":22.265855},{"c":22.1,"h":22.305,"l":22.085,"n":34,"o":22.305,"t":"2026-10-22T13:35:00Z","v":1025,"vw":22.185952},{"c":21.91,"h":22.09,"l":21.91,"n":39,"o":22.08,"t":"2026-10-22T13:40:00Z","v":1837,"vw":22.009786},{"c":21.84,"h":21.84,"l":21.66,"n":20,"o":21.66,"t":"2026-10-22T13:45:00Z","v":581,"vw":21.705},{"c":22.11,"h":22.11,"l":21.6,"n":89,"o":21.83,"t":"2026-10-22T13:50:00Z","v":2653,"vw":21.905381},{"c":22.37,"h":22.37,"l":22.075,"n":98,"o":22.075,"t":"2026-10-22T13:55:00Z","v":1392,"vw":22.250625},{"c":22.19,"h":22.45,"l":22.19,"n":11,"o":22.45,"t":"2026-10-22T14:00:00Z","v":302,"vw":22.32},{"c":22.26,"h":22.26,"l":22.26,"n":25,"o":22.26,"t":"2026-10-22T14:05:00Z","v":1674,"vw":22.26},{"c":22.23,"h":22.26,"l":22.01,"n":13,"o":22.26,"t":"2026-10-22T14:10:00Z","v":744,"vw":22.094837},{"c":22.23,"h":22.45,"l":22.2249,"n":14,"o":22.45,"t":"2026-10-22T14:15:00Z","v":575,"vw":22.28245},{"c":22.23,"h":22.45,"l":22.23,"n":40,"o":22.45,"t":"2026-10-22T14:20:00Z","v":1251,"vw":22.320253},{"c":22.065,"h":22.15,"l":21.99,"n":97,"o":22.02,"t":"2026-10-22T14:25:00Z","v":3089,"vw":22.058889},{"c":22.11,"h":22.1922,"l":21.95,"n":107,"o":22.065,"t":"2026-10-22T14:30:00Z","v":3010,"vw":22.068582},{"c":22.09,"h":22.2,"l":22.09,"n":17,"o":22.2,"t":"2026-10-22T14:35:00Z","v":745,"vw":22.111667},{"c":22.11,"h":22.2,"l":22.11,"n":4,"o":22.2,"t":"2026-10-22T14:40:00Z","v":257,"vw":22.148793},{"c":22.13,"h":22.2051,"l":22.12,"n":113,"o":22.18,"t":"2026-10-22T14:45:00Z","v":4681,"vw":22.166645},{"c":22.15,"h":22.15,"l":22.1,"n":8,"o":22.1,"t":"2026-10-22T14:50:00Z","v":566,"vw":22.114},{"c":22.23,"h":22.23,"l":22.145,"n":129,"o":22.16,"t":"2026-10-22T14:55:00Z","v":4097,"vw":22.194324},{"c":22.11,"h":22.205,"l":22.11,"n":65,"o":22.205,"t":"2026-10-22T15:00:00Z","v":1804,"vw":22.140108},{"c":21.975,"h":22.08,"l":21.945,"n":122,"o":22.08,"t":"2026-10-22T15:05:00Z","v":2920,"vw":22.032913},{"c":21.905,"h":21.905,"l":21.905,"n":17,"o":21.905,"t":"2026-10-22T15:10:00Z","v":201,"vw":21.905},{"c":22.075,"h":22.09,"l":21.895,"n":119,"o":21.895,"t":"2026-10-22T15:15:00Z","v":3535,"vw":22.005833},{"c":22.105,"h":22.105,"l":22.085,"n":6,"o":22.085,"t":"2026-10-22T15:20:00Z","v":1588,"vw":22.086627},{"c":22.095,"h":22.105,"l":22.03,"n":33,"o":22.105,"t":"2026-10-22T15:25:00Z","v":1319,"vw":22.08844},{"c":22.055,"h":22.055,"l":21.97,"n":36,"o":22.025,"t":"2026-10-22T15:35:00Z","v":1816,"vw":22.025804},{"c":22.005,"h":22.025,"l":21.8897,"n":60,"o":21.97,"t":"2026-10-22T15:40:00Z","v":2416,"vw":21.949526},{"c":22.02,"h":22.0625,"l":21.995,"n":66,"o":21.995,"t":"2026-10-22T15:45:00Z","v":2743,"vw":22.026094},{"c":22.06,"h":22.1,"l":22.02,"n":75,"o":22.02,"t":"2026-10-22T15:50:00Z","v":3734,"vw":22.038833},{"c":22.195,"h":22.2,"l":21.98,"n":101,"o":21.98,"t":"2026-10-22T15:55:00Z","v":2397,"vw":22.109279},{"c":22.18,"h":22.18,"l":22.18,"n":4,"o":22.18,"t":"2026-10-22T16:00:00Z","v":141,"vw":22.18},{"c":22.215,"h":22.27,"l":22.17,"n":71,"o":22.17,"t":"2026-10-22T16:05:00Z","v":1725,"vw":22.231},{"c":22.22,"h":22.2226,"l":22.22,"n":11,"o":22.2226,"t":"2026-10-22T16:10:00Z","v":674,"vw":22.222012},{"c":22.23,"h":22.23,"l":22.23,"n":5,"o":22.23,"t":"2026-10-22T16:15:00Z","v":148,"vw":22.23},{"c":22.27,"h":22.27,"l":22.27,"n":23,"o":22.27,"t":"2026-10-22T16:20:00Z","v":437,"vw":22.27},{"c":22.285,"h":22.335,"l":22.285,"n":102,"o":22.3,"t":"2026-10-22T16:25:00Z","v":3145,"vw":22.313393},{"c":22.27,"h":22.29,"l":22.24,"n":67,"o":22.2825,"t":"2026-10-22T16:30:00Z","v":2250,"vw":22.264959},{"c":22.25,"h":22.265,"l":22.25,"n":7,"o":22.265,"t":"2026-10-22T16:35:00Z","v":322,"vw":22.2575},{"c":22.19,"h":22.265,"l":22.19,"n":61,"o":22.25,"t":"2026-10-22T16:40:00Z","v":2699,"vw":22.220833},{"c":22.125,"h":22.17,"l":22.12,"n":51,"o":22.17,"t":"2026-10-22T16:45:00Z","v":2530,"vw":22.135232},{"c":22.175,"h":22.175,"l":22.16,"n":49,"o":22.16,"t":"2026-10-22T16:50:00Z","v":1339,"vw":22.16625},{"c":22.2,"h":22.2,"l":22.18,"n":57,"o":22.2,"t":"2026-10-22T16:55:00Z","v":2953,"vw":22.195},{"c":22.13,"h":22.195,"l":22.13,"n":63,"o":22.19,"t":"2026-10-22T17:00:00Z","v":2253,"vw":22.159546},{"c":22.14,"h":22.14,"l":22.13,"n":16,"o":22.13,"t":"2026-10-22T17:05:00Z","v":359,"vw":22.135},{"c":22.12,"h":22.15,"l":22.12,"n":216,"o":22.15,"t":"2026-10-22T17:10:00Z","v":3454,"vw":22.130615},{"c":22.095,"h":22.13,"l":22.09,"n":78,"o":22.13,"t":"2026-10-22T17:15:00Z","v":2250,"vw":22.107335},{"c":22.08,"h":22.1299,"l":22.08,"n":46,"o":22.11,"t":"2026-10-22T17:20:00Z","v":2109,"vw":22.103794},{"c":22.085,"h":22.085,"l":22.085,"n":27,"o":22.085,"t":"2026-10-22T17:25:00Z","v":789,"vw":22.085},{"c":22.1,"h":22.1,"l":22.075,"n":55,"o":22.085,"t":"2026-10-22T17:30:00Z","v":1551,"vw":22.093367},{"c":22.05,"h":22.095,"l":22.05,"n":27,"o":22.095,"t":"2026-10-22T17:35:00Z","v":631,"vw":22.075},{"c":22.03,"h":22.04,"l":21.99,"n":44,"o":22.04,"t":"2026-10-22T17:40:00Z","v":2443,"vw":22.018421},{"c":21.985,"h":22.035,"l":21.985,"n":50,"o":22.035,"t":"2026-10-22T17:45:00Z","v":1230,"vw":22.000786},{"c":21.945,"h":21.96,"l":21.91,"n":68,"o":21.96,"t":"2026-10-22T17:50:00Z","v":6761,"vw":21.935425},{"c":21.92,"h":21.985,"l":21.92,"n":96,"o":21.97,"t":"2026-10-22T17:55:00Z","v":3676,"vw":21.964125},{"c":21.84,"h":21.94,"l":21.84,"n":67,"o":21.94,"t":"2026-10-22T18:00:00Z","v":12296,"vw":21.938395},{"c":21.94,"h":21.96,"l":21.88,"n":85,"o":21.88,"t":"2026-10-22T18:05:00Z","v":3561,"vw":21.917166},{"c":21.98,"h":22.02,"l":21.98,"n":42,"o":21.99,"t":"2026-10-22T18:10:00Z","v":1302,"vw":21.995},{"c":22.07,"h":22.07,"l":22,"n":60,"o":22,"t":"2026-10-22T18:15:00Z","v":1467,"vw":22.029826},{"c":22.06,"h":22.09,"l":22.05,"n":26,"o":22.09,"t":"2026-10-22T18:20:00Z","v":906,"vw":22.06},{"c":22,"h":22.065,"l":22,"n":32,"o":22.065,"t":"2026-10-22T18:25:00Z","v":1345,"vw":22.027487},{"c":22,"h":22.025,"l":21.99,"n":36,"o":22.025,"t":"2026-10-22T18:30:00Z","v":1096,"vw":22.0025},{"c":22,"h":22.005,"l":22,"n":15,"o":22.005,"t":"2026-10-22T18:35:00Z","v":463,"vw":22.002273},{"c":22,"h":22.01,"l":22,"n":19,"o":22.01,"t":"2026-10-22T18:40:00Z","v":633,"vw":22.006522},{"c":22.015,"h":22.06,"l":22.015,"n":115,"o":22.03,"t":"2026-10-22T18:45:00Z","v":3283,"vw":22.042588},{"c":21.97,"h":22.04,"l":21.97,"n":115,"o":22.04,"t":"2026-10-22T18:55:00Z","v":4594,"vw":22.018779},{"c":21.975,"h":21.9999,"l":21.86,"n":144,"o":21.9999,"t":"2026-10-22T19:00:00Z","v":5709,"vw":21.940773},{"c":21.975,"h":22,"l":21.975,"n":50,"o":22,"t":"2026-10-22T19:05:00Z","v":4439,"vw":21.98014},{"c":22.045,"h":22.05,"l":21.975,"n":144,"o":21.975,"t":"2026-10-22T19:10:00Z","v":5081,"vw":22.01209},{"c":21.995,"h":22.01,"l":21.995,"n":32,"o":22,"t":"2026-10-22T19:15:00Z","v":1415,"vw":21.998942},{"c":22.08,"h":22.08,"l":22.02,"n":122,"o":22.02,"t":"2026-10-22T19:20:00Z","v":5122,"vw":22.051549},{"c":22.095,"h":22.11,"l":22.08,"n":38,"o":22.08,"t":"2026-10-22T19:25:00Z","v":1313,"vw":22.095},{"c":22.04,"h":22.095,"l":22.03,"n":56,"o":22.095,"t":"2026-10-22T19:30:00Z","v":2039,"vw":22.055},{"c":22.1,"h":22.1,"l":22.03,"n":117,"o":22.03,"t":"2026-10-22T19:35:00Z","v":4047,"vw":22.069447},{"c":22.04,"h":22.1,"l":22.03,"n":132,"o":22.1,"t":"2026-10-22T19:40:00Z","v":5554,"vw":22.060073},{"c":22.08,"h":22.09,"l":22.0217,"n":258,"o":22.0217,"t":"2026-10-22T19:45:00Z","v":7784,"vw":22.052466},{"c":22.1775,"h":22.205,"l":22.08,"n":287,"o":22.095,"t":"2026-10-22T19:50:00Z","v":11365,"vw":22.157545},{"c":22.16,"h":22.195,"l":22.115,"n":745,"o":22.1775,"t":"2026-10-22T19:55:00Z","v":28211,"vw":22.151492},{"c":22.15,"h":22.15,"l":22.15,"n":24,"o":22.15,"t":"2026-10-22T20:00:00Z","v":60722,"vw":22.15}],"history":[{"c":9.85,"h":10.29,"l":9.8298,"n":4879,"o":10.29,"t":"2024-10-21T04:00:00Z","v":324530,"vw":9.947413},{"c":9.76,"h":9.91,"l":9.75,"n":2968,"o":9.84,"t":"2024-10-22T04:00:00Z","v":174191,"vw":9.809185},{"c":9.65,"h":9.76,"l":9.52,"n":4628,"o":9.71,"t":"2024-10-23T04:00:00Z","v":182908,"vw":9.643922},{"c":9.54,"h":9.705,"l":9.465,"n":2643,"o":9.64,"t":"2024-10-24T04:00:00Z","v":127403,"vw":9.549245},{"c":9.64,"h":9.82,"l":9.57,"n":3326,"o":9.62,"t":"2024-10-25T04:00:00Z","v":151410,"vw":9.653341},{"c":10.05,"h":10.11,"l":9.78,"n":3728,"o":9.78,"t":"2024-10-28T04:00:00Z","v":184150,"vw":10.028745},{"c":9.8,"h":10.03,"l":9.735,"n":3979,"o":9.93,"t":"2024-10-29T04:00:00Z","v":185804,"vw":9.834041},{"c":10.37,"h":10.55,"l":9.66,"n":7049,"o":9.66,"t":"2024-10-30T04:00:00Z","v":721781,"vw":10.278377},{"c":9.34,"h":9.96,"l":8.5,"n":12279,"o":9.41,"t":"2024-10-31T04:00:00Z","v":884979,"vw":9.235863},{"c":8.9,"h":9.305,"l":8.85,"n":6716,"o":9.21,"t":"2024-11-01T04:00:00Z","v":492228,"vw":8.954284},{"c":8.63,"h":8.99,"l":8.6,"n":5688,"o":8.86,"t":"2024-11-04T05:00:00Z","v":457731,"vw":8.695015},{"c":9.49,"h":9.535,"l":8.7,"n":8493,"o":8.75,"t":"2024-11-05T05:00:00Z","v":486502,"vw":9.336295},{"c":10.94,"h":11.14,"l":10.02,"n":14030,"o":10.28,"t":"2024-11-06T05:00:00Z","v":743573,"vw":10.817812},{"c":10.71,"h":10.88,"l":10.63,"n":7007,"o":10.86,"t":"2024-11-07T05:00:00Z","v":399661,"vw":10.750914},{"c":11.04,"h":11.1,"l":10.48,"n":6112,"o":10.66,"t":"2024-11-08T05:00:00Z","v":502124,"vw":10.9424},{"c":11.2,"h":11.39,"l":11.13,"n":6070,"o":11.27,"t":"2024-11-11T05:00:00Z","v":330305,"vw":11.238656},{"c":10.76,"h":11.25,"l":10.75,"n":6629,"o":11.11,"t":"2024-11-12T05:00:00Z","v":342871,"vw":10.864459},{"c":10.57,"h":11.12,"l":10.57,"n":5471,"o":10.82,"t":"2024-11-13T05:00:00Z","v":319574,"vw":10.782239},{"c":10.67,"h":10.69,"l":10.503,"n":4090,"o":10.63,"t":"2024-11-14T05:00:00Z","v":206868,"vw":10.614237},{"c":10.52,"h":10.92,"l":10.463,"n":4632,"o":10.76,"t":"2024-11-15T05:00:00Z","v":268259,"vw":10.587866},{"c":10.47,"h":10.68,"l":10.41,"n":4363,"o":10.49,"t":"2024-11-18T05:00:00Z","v":198265,"vw":10.529717},{"c":10.05,"h":10.3538,"l":10.02,"n":3811,"o":10.3,"t":"2024-11-19T05:00:00Z","v":215106,"vw":10.08564},{"c":10.02,"h":10.2,"l":9.89,"n":6043,"o":10.18,"t":"2024-11-20T05:00:00Z","v":351922,"vw":10.018492},{"c":10.57,"h":10.63,"l":10.045,"n":4075,"o":10.08,"t":"2024-11-21T05:00:00Z","v":258676,"vw":10.45613},{"c":10.81,"h":10.85,"l":10.57,"n":4076,"o":10.64,"t":"2024-11-22T05:00:00Z","v":193466,"vw":10.781964},{"c":10.95,"h":11.32,"l":10.91,"n":7916,"o":10.91,"t":"2024-11-25T05:00:00Z","v":1357003,"vw":11.023962},{"c":10.56,"h":10.84,"l":10.5,"n":5830,"o":10.84,"t":"2024-11-26T05:00:00Z","v":318444,"vw":10.625379},{"c":10.63,"h":10.93,"l":10.6,"n":4042,"o":10.6,"t":"2024-11-27T05:00:00Z","v":198949,"vw":10.689784},{"c":10.63,"h":10.8,"l":10.6,"n":2475,"o":10.75,"t":"2024-11-29T05:00:00Z","v":157338,"vw":10.65554},{"c":10.58,"h":10.73,"l":10.45,"n":6518,"o":10.58,"t":"2024-12-02T05:00:00Z","v":329849,"vw":10.621052},{"c":10.47,"h":10.7,"l":10.31,"n":4708,"o":10.63,"t":"2024-12-03T05:00:00Z","v":223218,"vw":10.469884},{"c":10.5,"h":10.555,"l":10.34,"n":5503,"o":10.43,"t":"2024-12-04T05:00:00Z","v":362149,"vw":10.460098},{"c":10.25,"h":10.59,"l":10.22,"n":3859,"o":10.49,"t":"2024-12-05T05:00:00Z","v":192477,"vw":10.310097},{"c":10.21,"h":10.41,"l":10.06,"n":3611,"o":10.37,"t":"2024-12-06T05:00:00Z","v":140184,"vw":10.208827},{"c":10.19,"h":10.625,"l":10.125,"n":5320,"o":10.36,"t":"2024-12-09T05:00:00Z","v":249319,"vw":10.313202},{"c":10.1,"h":10.3,"l":9.89,"n":4612,"o":10.21,"t":"2024-12-10T05:00:00Z","v":314617,"vw":10.094185},{"c":10,"h":10.245,"l":10,"n":3506,"o":10.24,"t":"2024-12-11T05:00:00Z","v":230060,"vw":10.048807},{"c":9.87,"h":9.99,"l":9.82,"n":4299,"o":9.98,"t":"2024-12-12T05:00:00Z","v":226408,"vw":9.891424},{"c":9.91,"h":9.92,"l":9.74,"n":4304,"o":9.85,"t":"2024-12-13T05:00:00Z","v":301074,"vw":9.840212},{"c":9.41,"h":9.955,"l":9.41,"n":4139,"o":9.93,"t":"2024-12-16T05:00:00Z","v":254266,"vw":9.60888},{"c":9.35,"h":9.58,"l":9.17,"n":4076,"o":9.41,"t":"2024-12-17T05:00:00Z","v":273256,"vw":9.318232},{"c":9,"h":9.76,"l":8.9,"n":4817,"o":9.42,"t":"2024-12-18T05:00:00Z","v":290788,"vw":9.244901},{"c":8.77,"h":9.21,"l":8.69,"n":5058,"o":9.09,"t":"2024-12-19T05:00:00Z","v":369785,"vw":8.813709},{"c":8.63,"h":9.075,"l":8.581,"n":5372,"o":8.65,"t":"2024-12-20T05:00:00Z","v":849820,"vw":8.695349},{"c":8.64,"h":8.805,"l":8.53,"n":4909,"o":8.63,"t":"2024-12-23T05:00:00Z","v":347758,"vw":8.609481},{"c":8.8,"h":8.82,"l":8.5782,"n":2165,"o":8.66,"t":"2024-12-24T05:00:00Z","v":163768,"vw":8.721362},{"c":8.95,"h":9.005,"l":8.65,"n":2755,"o":8.73,"t":"2024-12-26T05:00:00Z","v":189735,"vw":8.888286},{"c":8.77,"h":9.07,"l":8.72,"n":3390,"o":8.9,"t":"2024-12-27T05:00:00Z","v":240942,"vw":8.792801},{"c":8.77,"h":8.835,"l":8.54,"n":3049,"o":8.66,"t":"2024-12-30T05:00:00Z","v":195602,"vw":8.726145},{"c":9.13,"h":9.19,"l":8.84,"n":3313,"o":8.85,"t":"2024-12-31T05:00:00Z","v":239440,"vw":9.061569},{"c":8.9,"h":9.32,"l":8.8,"n":4423,"o":9.2,"t":"2025-01-02T05:00:00Z","v":256255,"vw":8.985798},{"c":9,"h":9.04,"l":8.83,"n":2596,"o":8.96,"t":"2025-01-03T05:00:00Z","v":145882,"vw":8.959094},{"c":8.8,"h":9.27,"l":8.8,"n":3262,"o":9.06,"t":"2025-01-06T05:00:00Z","v":198201,"vw":8.971526},{"c":8.71,"h":8.93,"l":8.665,"n":3869,"o":8.82,"t":"2025-01-07T05:00:00Z","v":322096,"vw":8.734984},{"c":8.63,"h":8.75,"l":8.47,"n":4127,"o":8.67,"t":"2025-01-08T05:00:00Z","v":255668,"vw":8.611136},{"c":8.4,"h":8.59,"l":8.3047,"n":3315,"o":8.45,"t":"2025-01-10T05:00:00Z","v":232017,"vw":8.406614},{"c":8.84,"h":8.87,"l":8.33,"n":3486,"o":8.33,"t":"2025-01-13T05:00:00Z","v":217357,"vw":8.694365},{"c":8.95,"h":9.059,"l":8.705,"n":3403,"o":8.94,"t":"2025-01-14T05:00:00Z","v":177572,"vw":8.893782},{"c":9.18,"h":9.29,"l":9.04,"n":3817,"o":9.23,"t":"2025-01-15T05:00:00Z","v":195349,"vw":9.153201},{"c":9.14,"h":9.2425,"l":9.06,"n":3096,"o":9.15,"t":"2025-01-16T05:00:00Z","v":153462,"vw":9.149928},{"c":9.28,"h":9.39,"l":9.19,"n":3074,"o":9.29,"t":"2025-01-17T05:00:00Z","v":174449,"vw":9.268556},{"c":9.55,"h":9.575,"l":9.34,"n":4869,"o":9.45,"t":"2025-01-21T05:00:00Z","v":272014,"vw":9.449975},{"c":9.42,"h":9.57,"l":9.37,"n":3882,"o":9.52,"t":"2025-01-22T05:00:00Z","v":348039,"vw":9.452519},{"c":9.97,"h":9.98,"l":9.41,"n":5165,"o":9.41,"t":"2025-01-23T05:00:00Z","v":278069,"vw":9.87059},{"c":9.97,"h":10.19,"l":9.92,"n":4203,"o":9.93,"t":"2025-01-24T05:00:00Z","v":264290,"vw":10.016993},{"c":9.99,"h":10.15,"l":9.93,"n":4618,"o":9.95,"t":"2025-01-27T05:00:00Z","v":290351,"vw":10.024106},{"c":9.71,"h":9.96,"l":9.66,"n":3336,"o":9.96,"t":"2025-01-28T05:00:00Z","v":165438,"vw":9.764949},{"c":9.75,"h":9.94,"l":9.64,"n":3252,"o":9.75,"t":"2025-01-29T05:00:00Z","v":170062,"vw":9.765315},{"c":10.06,"h":10.3199,"l":9.85,"n":4129,"o":9.87,"t":"2025-01-30T05:00:00Z","v":201784,"vw":10.13722},{"c":9.99,"h":10.1509,"l":9.84,"n":4411,"o":9.96,"t":"2025-01-31T05:00:00Z","v":242904,"vw":9.981655},{"c":9.4,"h":9.69,"l":9.2763,"n":4191,"o":9.69,"t":"2025-02-03T05:00:00Z","v":283733,"vw":9.433895},{"c":9.79,"h":9.8,"l":9.402,"n":4767,"o":9.44,"t":"2025-02-04T05:00:00Z","v":275748,"vw":9.650076},{"c":9.72,"h":9.93,"l":9.58,"n":3553,"o":9.86,"t":"2025-02-05T05:00:00Z","v":167699,"vw":9.715238},{"c":9.76,"h":9.85,"l":9.68,"n":3850,"o":9.81,"t":"2025-02-06T05:00:00Z","v":213879,"vw":9.764652},{"c":9.74,"h":9.84,"l":9.61,"n":3486,"o":9.75,"t":"2025-02-07T05:00:00Z","v":200309,"vw":9.722338},{"c":9.91,"h":9.9907,"l":9.675,"n":4496,"o":9.78,"t":"2025-02-10T05:00:00Z","v":319334,"vw":9.86483},{"c":9.97,"h":10.21,"l":9.85,"n":5339,"o":9.88,"t":"2025-02-11T05:00:00Z","v":324523,"vw":10.013926},{"c":9.77,"h":9.9,"l":9.63,"n":4449,"o":9.87,"t":"2025-02-12T05:00:00Z","v":388157,"vw":9.770742},{"c":10.9,"h":12.125,"l":10.31,"n":12588,"o":10.33,"t":"2025-02-13T05:00:00Z","v":1144732,"vw":11.176138},{"c":11.04,"h":11.31,"l":10.68,"n":7781,"o":11.04,"t":"2025-02-14T05:00:00Z","v":701482,"vw":11.031452},{"c":11.68,"h":11.71,"l":10.8,"n":6930,"o":11.03,"t":"2025-02-18T05:00:00Z","v":601276,"vw":11.444598},{"c":12.16,"h":12.195,"l":11.39,"n":6794,"o":11.49,"t":"2025-02-19T05:00:00Z","v":371496,"vw":11.914044},{"c":11.77,"h":12.075,"l":11.44,"n":4883,"o":12.03,"t":"2025-02-20T05:00:00Z","v":275800,"vw":11.696724},{"c":10.78,"h":11.91,"l":10.735,"n":4669,"o":11.91,"t":"2025-02-21T05:00:00Z","v":329914,"vw":11.027873},{"c":10.63,"h":10.867,"l":10.59,"n":4847,"o":10.8,"t":"2025-02-24T05:00:00Z","v":265096,"vw":10.679547},{"c":10.76,"h":10.905,"l":10.55,"n":5935,"o":10.75,"t":"2025-02-25T05:00:00Z","v":372838,"vw":10.777015},{"c":10.53,"h":10.92,"l":10.52,"n":5267,"o":10.72,"t":"2025-02-26T05:00:00Z","v":301174,"vw":10.665868},{"c":10.44,"h":10.695,"l":10.3237,"n":5531,"o":10.51,"t":"2025-02-27T05:00:00Z","v":245221,"vw":10.433113},{"c":10.35,"h":10.51,"l":10.23,"n":3298,"o":10.38,"t":"2025-02-28T05:00:00Z","v":223075,"vw":10.350295},{"c":9.53,"h":10.452,"l":9.51,"n":4315,"o":10.39,"t":"2025-03-03T05:00:00Z","v":276254,"vw":9.747219},{"c":9.43,"h":9.49,"l":8.9,"n":6330,"o":9.29,"t":"2025-03-04T05:00:00Z","v":454578,"vw":9.334705},{"c":9.65,"h":9.66,"l":9.265,"n":4152,"o":9.51,"t":"2025-03-05T05:00:00Z","v":265340,"vw":9.524234},{"c":9.95,"h":10.06,"l":9.39,"n":4232,"o":9.45,"t":"2025-03-06T05:00:00Z","v":233629,"vw":9.882047},{"c":9.96,"h":10.108,"l":9.8,"n":3707,"o":9.92,"t":"2025-03-07T05:00:00Z","v":191473,"vw":9.928011},{"c":9.62,"h":9.9,"l":9.53,"n":4205,"o":9.71,"t":"2025-03-10T04:00:00Z","v":213783,"vw":9.683457},{"c":9.6,"h":9.64,"l":9.375,"n":4386,"o":9.59,"t":"2025-03-11T04:00:00Z","v":275439,"vw":9.535163},{"c":9.48,"h":9.69,"l":9.34,"n":2843,"o":9.69,"t":"2025-03-12T04:00:00Z","v":154300,"vw":9.466719},{"c":9.27,"h":9.63,"l":9.18,"n":2859,"o":9.5,"t":"2025-03-13T04:00:00Z","v":151252,"vw":9.345972},{"c":9.51,"h":9.56,"l":9.27,"n":3311,"o":9.4,"t":"2025-03-14T04:00:00Z","v":184127,"vw":9.47684},{"c":9.56,"h":9.59,"l":9.39,"n":3046,"o":9.53,"t":"2025-03-17T04:00:00Z","v":167711,"vw":9.510455},{"c":9.62,"h":9.67,"l":9.43,"n":4156,"o":9.43,"t":"2025-03-18T04:00:00Z","v":198474,"vw":9.58639},{"c":9.7,"h":9.79,"l":9.4801,"n":3986,"o":9.68,"t":"2025-03-19T04:00:00Z","v":230385,"vw":9.695495},{"c":9.69,"h":9.84,"l":9.5,"n":4299,"o":9.5,"t":"2025-03-20T04:00:00Z","v":180038,"vw":9.705191},{"c":9.33,"h":9.535,"l":9.2068,"n":4129,"o":9.48,"t":"2025-03-21T04:00:00Z","v":390764,"vw":9.350295},{"c":9.71,"h":9.74,"l":9.5276,"n":3284,"o":9.56,"t":"2025-03-24T04:00:00Z","v":160453,"vw":9.668968},{"c":9.54,"h":9.79,"l":9.51,"n":3227,"o":9.71,"t":"2025-03-25T04:00:00Z","v":153691,"vw":9.604053},{"c":9.46,"h":9.7,"l":9.4,"n":3760,"o":9.53,"t":"2025-03-26T04:00:00Z","v":128911,"vw":9.483198},{"c":9.43,"h":9.49,"l":9.25,"n":2884,"o":9.43,"t":"2025-03-27T04:00:00Z","v":129322,"vw":9.397516},{"c":8.89,"h":9.405,"l":8.82,"n":3320,"o":9.33,"t":"2025-03-28T04:00:00Z","v":171931,"vw":8.953615},{"c":8.59,"h":8.7937,"l":8.485,"n":3424,"o":8.75,"t":"2025-03-31T04:00:00Z","v":212736,"vw":8.597797},{"c":8.71,"h":8.75,"l":8.41,"n":3746,"o":8.5,"t":"2025-04-01T04:00:00Z","v":154914,"vw":8.656324},{"c":8.94,"h":8.95,"l":8.41,"n":3467,"o":8.52,"t":"2025-04-02T04:00:00Z","v":175324,"vw":8.866802},{"c":8.05,"h":8.42,"l":8.045,"n":4749,"o":8.32,"t":"2025-04-03T04:00:00Z","v":405198,"vw":8.133967},{"c":7.83,"h":7.885,"l":7.28,"n":6025,"o":7.69,"t":"2025-04-04T04:00:00Z","v":430813,"vw":7.635416},{"c":7.42,"h":8.1,"l":7.18,"n":6156,"o":7.41,"t":"2025-04-07T04:00:00Z","v":446774,"vw":7.471363},{"c":7.24,"h":7.836,"l":7.17,"n":5533,"o":7.79,"t":"2025-04-08T04:00:00Z","v":395875,"vw":7.389094},{"c":8.07,"h":8.2,"l":7.06,"n":6676,"o":7.16,"t":"2025-04-09T04:00:00Z","v":446069,"vw":7.734642},{"c":7.6,"h":7.9,"l":7.425,"n":4007,"o":7.84,"t":"2025-04-10T04:00:00Z","v":223648,"vw":7.610902},{"c":7.67,"h":7.68,"l":7.3,"n":3810,"o":7.52,"t":"2025-04-11T04:00:00Z","v":202983,"vw":7.572076},{"c":7.51,"h":7.83,"l":7.47,"n":3558,"o":7.83,"t":"2025-04-14T04:00:00Z","v":241439,"vw":7.560813},{"c":7.51,"h":7.62,"l":7.425,"n":4170,"o":7.43,"t":"2025-04-15T04:00:00Z","v":229460,"vw":7.521059},{"c":7.48,"h":7.505,"l":7.28,"n":4572,"o":7.41,"t":"2025-04-16T04:00:00Z","v":328691,"vw":7.417194},{"c":7.59,"h":7.64,"l":7.35,"n":3881,"o":7.44,"t":"2025-04-17T04:00:00Z","v":314149,"vw":7.55549},{"c":7.39,"h":7.53,"l":7.3,"n":3097,"o":7.51,"t":"2025-04-21T04:00:00Z","v":216174,"vw":7.374873},{"c":7.57,"h":7.61,"l":7.26,"n":5262,"o":7.53,"t":"2025-04-22T04:00:00Z","v":328675,"vw":7.52502},{"c":7.72,"h":8.24,"l":7.71,"n":4509,"o":7.93,"t":"2025-04-23T04:00:00Z","v":269166,"vw":7.887338},{"c":8.06,"h":8.125,"l":7.7,"n":4528,"o":7.72,"t":"2025-04-24T04:00:00Z","v":279804,"vw":8.024601},{"c":8.07,"h":8.08,"l":7.86,"n":4458,"o":7.97,"t":"2025-04-25T04:00:00Z","v":195667,"vw":8.010837},{"c":8,"h":8.22,"l":7.87,"n":4179,"o":8.06,"t":"2025-04-28T04:00:00Z","v":166470,"vw":8.001811},{"c":8.04,"h":8.1,"l":7.875,"n":5216,"o":7.94,"t":"2025-04-29T04:00:00Z","v":295796,"vw":8.013824},{"c":7.88,"h":7.965,"l":7.76,"n":4301,"o":7.91,"t":"2025-04-30T04:00:00Z","v":311587,"vw":7.87855},{"c":8.14,"h":8.2758,"l":7.84,"n":5775,"o":7.9,"t":"2025-05-01T04:00:00Z","v":355322,"vw":8.148627},{"c":8.5,"h":8.57,"l":8.27,"n":5725,"o":8.34,"t":"2025-05-02T04:00:00Z","v":378577,"vw":8.489239},{"c":8.45,"h":8.61,"l":8.32,"n":4127,"o":8.32,"t":"2025-05-05T04:00:00Z","v":255667,"vw":8.510603},{"c":8.34,"h":8.475,"l":8.21,"n":4483,"o":8.21,"t":"2025-05-06T04:00:00Z","v":271846,"vw":8.350229},{"c":8.56,"h":8.78,"l":7.58,"n":4917,"o":7.86,"t":"2025-05-07T04:00:00Z","v":339417,"vw":8.454935},{"c":9.82,"h":10.05,"l":8.725,"n":6190,"o":8.82,"t":"2025-05-08T04:00:00Z","v":651990,"vw":9.5961},{"c":10.08,"h":10.18,"l":9.77,"n":7461,"o":9.91,"t":"2025-05-09T04:00:00Z","v":552122,"vw":9.976328},{"c":11.02,"h":11.12,"l":10.68,"n":7138,"o":10.74,"t":"2025-05-12T04:00:00Z","v":547923,"vw":10.95824},{"c":11.39,"h":11.57,"l":11.05,"n":4957,"o":11.29,"t":"2025-05-13T04:00:00Z","v":341465,"vw":11.429342},{"c":11.31,"h":11.45,"l":11.2,"n":5220,"o":11.28,"t":"2025-05-14T04:00:00Z","v":324896,"vw":11.355201},{"c":11.52,"h":11.64,"l":11.22,"n":4798,"o":11.22,"t":"2025-05-15T04:00:00Z","v":352052,"vw":11.479178},{"c":11.76,"h":11.815,"l":11.56,"n":4411,"o":11.59,"t":"2025-05-16T04:00:00Z","v":349879,"vw":11.708941},{"c":11.58,"h":11.65,"l":11.47,"n":5041,"o":11.52,"t":"2025-05-19T04:00:00Z","v":284106,"vw":11.56038},{"c":11.45,"h":11.77,"l":11.37,"n":4627,"o":11.59,"t":"2025-05-20T04:00:00Z","v":239383,"vw":11.491125},{"c":10.68,"h":11.372,"l":10.63,"n":5125,"o":11.21,"t":"2025-05-21T04:00:00Z","v":334791,"vw":10.82178},{"c":10.56,"h":10.725,"l":10.53,"n":3845,"o":10.67,"t":"2025-05-22T04:00:00Z","v":168766,"vw":10.618768},{"c":10.33,"h":10.44,"l":10.26,"n":2968,"o":10.34,"t":"2025-05-23T04:00:00Z","v":204885,"vw":10.354345},{"c":10.92,"h":11,"l":10.455,"n":4272,"o":10.62,"t":"2025-05-27T04:00:00Z","v":198299,"vw":10.890055},{"c":10.78,"h":10.885,"l":10.7,"n":2950,"o":10.87,"t":"2025-05-28T04:00:00Z","v":146167,"vw":10.77972},{"c":10.84,"h":10.945,"l":10.66,"n":2532,"o":10.9,"t":"2025-05-29T04:00:00Z","v":118619,"vw":10.833971},{"c":10.51,"h":10.79,"l":10.5,"n":2775,"o":10.79,"t":"2025-05-30T04:00:00Z","v":140720,"vw":10.574003},{"c":10.36,"h":10.59,"l":10.28,"n":4752,"o":10.59,"t":"2025-06-02T04:00:00Z","v":265767,"vw":10.379653},{"c":10.78,"h":10.9,"l":10.425,"n":3366,"o":10.45,"t":"2025-06-03T04:00:00Z","v":229493,"vw":10.793824},{"c":10.74,"h":10.9,"l":10.705,"n":3107,"o":10.9,"t":"2025-06-04T04:00:00Z","v":133144,"vw":10.755591},{"c":10.84,"h":10.935,"l":10.67,"n":2647,"o":10.75,"t":"2025-06-05T04:00:00Z","v":129514,"vw":10.834213},{"c":10.98,"h":11.33,"l":10.96,"n":3214,"o":11.12,"t":"2025-06-06T04:00:00Z","v":142092,"vw":11.037961},{"c":11.26,"h":11.39,"l":11.0824,"n":3455,"o":11.1,"t":"2025-06-09T04:00:00Z","v":172906,"vw":11.279577},{"c":11.41,"h":11.5101,"l":11.05,"n":4739,"o":11.32,"t":"2025-06-10T04:00:00Z","v":201624,"vw":11.36753},{"c":11.47,"h":11.54,"l":11.395,"n":3659,"o":11.47,"t":"2025-06-11T04:00:00Z","v":166844,"vw":11.477801},{"c":11.45,"h":11.505,"l":11.2,"n":3762,"o":11.46,"t":"2025-06-12T04:00:00Z","v":199492,"vw":11.413612},{"c":11.2,"h":11.355,"l":11.15,"n":4649,"o":11.2,"t":"2025-06-13T04:00:00Z","v":244361,"vw":11.221321},{"c":11.44,"h":11.64,"l":11.34,"n":6081,"o":11.38,"t":"2025-06-16T04:00:00Z","v":249469,"vw":11.479399},{"c":11.35,"h":11.57,"l":11.27,"n":4861,"o":11.27,"t":"2025-06-17T04:00:00Z","v":190756,"vw":11.430128},{"c":11.3,"h":11.56,"l":11.275,"n":4141,"o":11.31,"t":"2025-06-18T04:00:00Z","v":166116,"vw":11.381027},{"c":11.32,"h":11.53,"l":11.265,"n":3564,"o":11.42,"t":"2025-06-20T04:00:00Z","v":616360,"vw":11.327616},{"c":11.42,"h":11.435,"l":10.98,"n":5130,"o":11.2,"t":"2025-06-23T04:00:00Z","v":270498,"vw":11.300423},{"c":11.85,"h":11.92,"l":11.46,"n":3337,"o":11.53,"t":"2025-06-24T04:00:00Z","v":218535,"vw":11.82767},{"c":11.69,"h":11.84,"l":11.59,"n":4306,"o":11.77,"t":"2025-06-25T04:00:00Z","v":242762,"vw":11.688535},{"c":12.24,"h":12.28,"l":11.74,"n":5005,"o":11.74,"t":"2025-06-26T04:00:00Z","v":247046,"vw":12.131419},{"c":12.28,"h":12.45,"l":12.135,"n":5052,"o":12.28,"t":"2025-06-27T04:00:00Z","v":389283,"vw":12.290668},{"c":12.02,"h":12.34,"l":11.99,"n":3968,"o":12.34,"t":"2025-06-30T04:00:00Z","v":203896,"vw":12.091668},{"c":12.31,"h":12.65,"l":11.8,"n":5584,"o":11.9,"t":"2025-07-01T04:00:00Z","v":276416,"vw":12.347897},{"c":12.76,"h":12.83,"l":12.34,"n":4524,"o":12.36,"t":"2025-07-02T04:00:00Z","v":189325,"vw":12.703153},{"c":12.88,"h":12.99,"l":12.757,"n":3501,"o":12.79,"t":"2025-07-03T04:00:00Z","v":149109,"vw":12.861908},{"c":12.77,"h":12.94,"l":12.62,"n":5060,"o":12.75,"t":"2025-07-07T04:00:00Z","v":257450,"vw":12.751854},{"c":13.03,"h":13.28,"l":12.73,"n":4578,"o":12.88,"t":"2025-07-08T04:00:00Z","v":357766,"vw":13.102575},{"c":13.28,"h":13.28,"l":12.96,"n":5247,"o":13.18,"t":"2025-07-09T04:00:00Z","v":276782,"vw":13.216322},{"c":13.39,"h":13.615,"l":13.05,"n":4888,"o":13.17,"t":"2025-07-10T04:00:00Z","v":339857,"vw":13.476354},{"c":13.05,"h":13.335,"l":12.99,"n":3434,"o":13.25,"t":"2025-07-11T04:00:00Z","v":200366,"vw":13.077018},{"c":12.98,"h":13.1,"l":12.78,"n":4821,"o":13.03,"t":"2025-07-14T04:00:00Z","v":281443,"vw":12.94543},{"c":12.6,"h":13.14,"l":12.53,"n":3432,"o":13.14,"t":"2025-07-15T04:00:00Z","v":296345,"vw":12.680015},{"c":12.47,"h":12.715,"l":12.26,"n":3890,"o":12.65,"t":"2025-07-16T04:00:00Z","v":210491,"vw":12.463285},{"c":12.64,"h":12.715,"l":12.42,"n":4234,"o":12.44,"t":"2025-07-17T04:00:00Z","v":252353,"vw":12.593044},{"c":12.31,"h":12.71,"l":12.217,"n":4317,"o":12.71,"t":"2025-07-18T04:00:00Z","v":235819,"vw":12.352494},{"c":12.26,"h":12.46,"l":12.2,"n":4379,"o":12.42,"t":"2025-07-21T04:00:00Z","v":247971,"vw":12.296561},{"c":12.63,"h":12.7982,"l":12.25,"n":4229,"o":12.25,"t":"2025-07-22T04:00:00Z","v":254614,"vw":12.61661},{"c":13.22,"h":13.39,"l":12.755,"n":4288,"o":12.87,"t":"2025-07-23T04:00:00Z","v":235919,"vw":13.20637},{"c":13.06,"h":13.15,"l":12.96,"n":4085,"o":13.01,"t":"2025-07-24T04:00:00Z","v":285751,"vw":13.053175},{"c":13.22,"h":13.25,"l":12.99,"n":3224,"o":13.25,"t":"2025-07-25T04:00:00Z","v":149475,"vw":13.148162},{"c":13.22,"h":13.345,"l":13.14,"n":2909,"o":13.27,"t":"2025-07-28T04:00:00Z","v":145223,"vw":13.233274},{"c":12.85,"h":13.47,"l":12.485,"n":4220,"o":13.47,"t":"2025-07-29T04:00:00Z","v":239427,"vw":12.749784},{"c":12.49,"h":12.89,"l":12.31,"n":4302,"o":12.89,"t":"2025-07-30T04:00:00Z","v":210107,"vw":12.574931},{"c":12.75,"h":12.83,"l":12.34,"n":3429,"o":12.34,"t":"2025-07-31T04:00:00Z","v":161609,"vw":12.718226},{"c":12.05,"h":12.478,"l":11.96,"n":6264,"o":12.36,"t":"2025-08-01T04:00:00Z","v":348406,"vw":12.104531},{"c":12.34,"h":12.39,"l":12.0501,"n":4263,"o":12.12,"t":"2025-08-04T04:00:00Z","v":162425,"vw":12.292725},{"c":12.6,"h":12.645,"l":12.26,"n":3640,"o":12.42,"t":"2025-08-05T04:00:00Z","v":186315,"vw":12.534248},{"c":12.47,"h":12.6,"l":12.28,"n":3363,"o":12.6,"t":"2025-08-06T04:00:00Z","v":145466,"vw":12.431359},{"c":12.51,"h":12.62,"l":12.33,"n":3305,"o":12.62,"t":"2025-08-07T04:00:00Z","v":142947,"vw":12.45736},{"c":10.45,"h":10.83,"l":9.0929,"n":13921,"o":9.61,"t":"2025-08-08T04:00:00Z","v":848222,"vw":10.373516},{"c":10.19,"h":10.555,"l":9.79,"n":12363,"o":10.31,"t":"2025-08-11T04:00:00Z","v":728061,"vw":10.165849},{"c":9.81,"h":10.4,"l":9.789,"n":9330,"o":10.32,"t":"2025-08-12T04:00:00Z","v":600788,"vw":9.980989},{"c":9.84,"h":10.03,"l":9.67,"n":7230,"o":9.97,"t":"2025-08-13T04:00:00Z","v":534214,"vw":9.853815},{"c":9.39,"h":9.6699,"l":9.32,"n":5813,"o":9.63,"t":"2025-08-14T04:00:00Z","v":423195,"vw":9.417834},{"c":9.14,"h":9.46,"l":9.09,"n":8197,"o":9.43,"t":"2025-08-15T04:00:00Z","v":576141,"vw":9.207159},{"c":9.38,"h":9.59,"l":9.145,"n":4894,"o":9.2,"t":"2025-08-18T04:00:00Z","v":494041,"vw":9.412435},{"c":9.34,"h":9.58,"l":9.2981,"n":3797,"o":9.36,"t":"2025-08-19T04:00:00Z","v":278282,"vw":9.384016},{"c":9.34,"h":9.44,"l":9.24,"n":5832,"o":9.31,"t":"2025-08-20T04:00:00Z","v":360349,"vw":9.356325},{"c":9.34,"h":9.36,"l":9.17,"n":4872,"o":9.25,"t":"2025-08-21T04:00:00Z","v":328316,"vw":9.297119},{"c":10.11,"h":10.195,"l":9.35,"n":8851,"o":9.5,"t":"2025-08-22T04:00:00Z","v":538181,"vw":9.979166},{"c":10.09,"h":10.38,"l":10.06,"n":7064,"o":10.19,"t":"2025-08-25T04:00:00Z","v":318313,"vw":10.153963},{"c":9.98,"h":10.165,"l":9.95,"n":4373,"o":10.14,"t":"2025-08-26T04:00:00Z","v":238973,"vw":10.008077},{"c":10.11,"h":10.12,"l":9.9086,"n":4266,"o":9.93,"t":"2025-08-27T04:00:00Z","v":219758,"vw":10.071367},{"c":10.07,"h":10.19,"l":9.98,"n":4153,"o":10.19,"t":"2025-08-28T04:00:00Z","v":218215,"vw":10.064137},{"c":9.9,"h":10.07,"l":9.79,"n":4706,"o":10.07,"t":"2025-08-29T04:00:00Z","v":280813,"vw":9.901763},{"c":9.91,"h":9.92,"l":9.695,"n":4496,"o":9.7,"t":"2025-09-02T04:00:00Z","v":365039,"vw":9.834784},{"c":9.9,"h":9.95,"l":9.66,"n":5110,"o":9.82,"t":"2025-09-03T04:00:00Z","v":264409,"vw":9.832239},{"c":10.06,"h":10.07,"l":9.87,"n":5001,"o":9.98,"t":"2025-09-04T04:00:00Z","v":243574,"vw":9.974625},{"c":10.13,"h":10.26,"l":9.96,"n":5642,"o":10.09,"t":"2025-09-05T04:00:00Z","v":269074,"vw":10.16755},{"c":10.19,"h":10.23,"l":9.955,"n":5175,"o":10.23,"t":"2025-09-08T04:00:00Z","v":169667,"vw":10.142488},{"c":9.98,"h":10.27,"l":9.98,"n":5205,"o":10.19,"t":"2025-09-09T04:00:00Z","v":335193,"vw":10.069849},{"c":10.06,"h":10.14,"l":9.93,"n":4434,"o":10,"t":"2025-09-10T04:00:00Z","v":234170,"vw":10.033632},{"c":10.24,"h":10.3541,"l":10.037,"n":4280,"o":10.1,"t":"2025-09-11T04:00:00Z","v":255591,"vw":10.261737},{"c":10.21,"h":10.295,"l":10.09,"n":4677,"o":10.2,"t":"2025-09-12T04:00:00Z","v":378970,"vw":10.193856},{"c":10.27,"h":10.4551,"l":9.66,"n":7663,"o":10.33,"t":"2025-09-15T04:00:00Z","v":441630,"vw":10.250319},{"c":10.05,"h":10.32,"l":9.97,"n":4667,"o":10.25,"t":"2025-09-16T04:00:00Z","v":245033,"vw":10.061577},{"c":9.98,"h":10.33,"l":9.9,"n":5506,"o":10.01,"t":"2025-09-17T04:00:00Z","v":243896,"vw":10.06271},{"c":10.2,"h":10.24,"l":9.9201,"n":3754,"o":10.07,"t":"2025-09-18T04:00:00Z","v":176835,"vw":10.158293},{"c":9.98,"h":10.24,"l":9.95,"n":4557,"o":10.24,"t":"2025-09-19T04:00:00Z","v":721942,"vw":10.014141},{"c":10.04,"h":10.09,"l":9.78,"n":4284,"o":9.91,"t":"2025-09-22T04:00:00Z","v":235663,"vw":10.005809},{"c":10.01,"h":10.36,"l":9.97,"n":5035,"o":10.04,"t":"2025-09-23T04:00:00Z","v":260028,"vw":10.084727},{"c":9.99,"h":10.11,"l":9.9,"n":4600,"o":10.02,"t":"2025-09-24T04:00:00Z","v":203965,"vw":9.974368},{"c":9.73,"h":9.95,"l":9.7,"n":5300,"o":9.91,"t":"2025-09-25T04:00:00Z","v":375206,"vw":9.754457},{"c":9.98,"h":9.98,"l":9.75,"n":4461,"o":9.75,"t":"2025-09-26T04:00:00Z","v":200528,"vw":9.925799},{"c":9.9,"h":10.04,"l":9.81,"n":3995,"o":10.04,"t":"2025-09-29T04:00:00Z","v":168749,"vw":9.893506},{"c":10.01,"h":10.02,"l":9.78,"n":3837,"o":9.82,"t":"2025-09-30T04:00:00Z","v":288099,"vw":9.932129},{"c":10.15,"h":10.165,"l":9.86,"n":5609,"o":9.86,"t":"2025-10-01T04:00:00Z","v":223898,"vw":10.109109},{"c":10.31,"h":10.39,"l":10.11,"n":4381,"o":10.18,"t":"2025-10-02T04:00:00Z","v":229225,"vw":10.2807},{"c":10.5,"h":10.6457,"l":10.37,"n":3498,"o":10.37,"t":"2025-10-03T04:00:00Z","v":174328,"vw":10.536083},{"c":10.69,"h":10.72,"l":10.39,"n":4122,"o":10.58,"t":"2025-10-06T04:00:00Z","v":318281,"vw":10.658968},{"c":10.47,"h":10.79,"l":10.445,"n":3982,"o":10.7,"t":"2025-10-07T04:00:00Z","v":210836,"vw":10.555562},{"c":10.81,"h":10.9299,"l":10.43,"n":3781,"o":10.55,"t":"2025-10-08T04:00:00Z","v":175333,"vw":10.771965},{"c":10.58,"h":10.88,"l":10.57,"n":2485,"o":10.78,"t":"2025-10-09T04:00:00Z","v":113344,"vw":10.631508},{"c":10,"h":10.64,"l":9.99,"n":4210,"o":10.57,"t":"2025-10-10T04:00:00Z","v":240434,"vw":10.075599},{"c":10.27,"h":10.28,"l":10.08,"n":3304,"o":10.14,"t":"2025-10-13T04:00:00Z","v":163029,"vw":10.214021},{"c":10.71,"h":10.85,"l":10.08,"n":4244,"o":10.08,"t":"2025-10-14T04:00:00Z","v":184785,"vw":10.633121},{"c":10.81,"h":11,"l":10.66,"n":3611,"o":10.82,"t":"2025-10-15T04:00:00Z","v":179054,"vw":10.806983},{"c":10.95,"h":10.96,"l":10.815,"n":4572,"o":10.84,"t":"2025-10-16T04:00:00Z","v":215225,"vw":10.908907},{"c":10.81,"h":11.18,"l":10.81,"n":5691,"o":10.9,"t":"2025-10-17T04:00:00Z","v":205588,"vw":10.930926},{"c":11.21,"h":11.265,"l":10.93,"n":5351,"o":10.96,"t":"2025-10-20T04:00:00Z","v":327614,"vw":11.14201},{"c":11.36,"h":11.47,"l":11.13,"n":5706,"o":11.18,"t":"2025-10-21T04:00:00Z","v":302623,"vw":11.311064},{"c":10.79,"h":11.42,"l":10.76,"n":5408,"o":11.42,"t":"2025-10-22T04:00:00Z","v":229649,"vw":10.921562},{"c":11.27,"h":11.29,"l":10.79,"n":7159,"o":10.84,"t":"2025-10-23T04:00:00Z","v":507620,"vw":11.149192},{"c":11.46,"h":11.59,"l":11.36,"n":5632,"o":11.42,"t":"2025-10-24T04:00:00Z","v":262689,"vw":11.466906},{"c":11.27,"h":11.62,"l":11.22,"n":5009,"o":11.61,"t":"2025-10-27T04:00:00Z","v":213687,"vw":11.335142},{"c":11.14,"h":11.33,"l":11.105,"n":4743,"o":11.2,"t":"2025-10-28T04:00:00Z","v":200151,"vw":11.17974},{"c":11.17,"h":11.54,"l":11.055,"n":5458,"o":11.22,"t":"2025-10-29T04:00:00Z","v":201040,"vw":11.235809},{"c":10.32,"h":11.1299,"l":10.3,"n":5045,"o":10.98,"t":"2025-10-30T04:00:00Z","v":198608,"vw":10.536604},{"c":10.17,"h":10.31,"l":10.1,"n":5512,"o":10.25,"t":"2025-10-31T04:00:00Z","v":293465,"vw":10.189154},{"c":10.21,"h":10.32,"l":9.93,"n":6520,"o":10.11,"t":"2025-11-03T05:00:00Z","v":434106,"vw":10.166847},{"c":10.02,"h":10.19,"l":9.94,"n":5945,"o":10,"t":"2025-11-04T05:00:00Z","v":283660,"vw":10.065},{"c":10.31,"h":10.395,"l":9.995,"n":5251,"o":10.08,"t":"2025-11-05T05:00:00Z","v":251079,"vw":10.264858},{"c":11.24,"h":11.68,"l":10.33,"n":9045,"o":10.33,"t":"2025-11-06T05:00:00Z","v":496052,"vw":11.431664},{"c":10.94,"h":11.23,"l":10.8,"n":7468,"o":11.07,"t":"2025-11-07T05:00:00Z","v":389914,"vw":10.989245},{"c":11.19,"h":11.28,"l":10.84,"n":5187,"o":11.03,"t":"2025-11-10T05:00:00Z","v":234207,"vw":11.123361},{"c":11.06,"h":11.215,"l":11.045,"n":4211,"o":11.13,"t":"2025-11-11T05:00:00Z","v":173346,"vw":11.09558},{"c":11.4,"h":11.54,"l":11.05,"n":5044,"o":11.07,"t":"2025-11-12T05:00:00Z","v":207583,"vw":11.423156},{"c":11.55,"h":11.56,"l":11.0801,"n":6501,"o":11.32,"t":"2025-11-13T05:00:00Z","v":344098,"vw":11.462446},{"c":11.12,"h":11.25,"l":10.915,"n":5448,"o":11.2,"t":"2025-11-14T05:00:00Z","v":309694,"vw":11.090741},{"c":10.46,"h":11.115,"l":10.46,"n":5891,"o":11.04,"t":"2025-11-17T05:00:00Z","v":233754,"vw":10.648333},{"c":10.55,"h":10.645,"l":10.34,"n":3426,"o":10.34,"t":"2025-11-18T05:00:00Z","v":178431,"vw":10.551012},{"c":10.44,"h":10.72,"l":10.4,"n":4170,"o":10.63,"t":"2025-11-19T05:00:00Z","v":197160,"vw":10.492053},{"c":10.36,"h":10.825,"l":10.29,"n":6183,"o":10.68,"t":"2025-11-20T05:00:00Z","v":293944,"vw":10.420719},{"c":10.8,"h":10.81,"l":10.385,"n":4766,"o":10.44,"t":"2025-11-21T05:00:00Z","v":248656,"vw":10.669024},{"c":11.12,"h":11.15,"l":10.6,"n":4707,"o":10.88,"t":"2025-11-24T05:00:00Z","v":245946,"vw":11.036919},{"c":11.35,"h":11.41,"l":11.1068,"n":3275,"o":11.2,"t":"2025-11-25T05:00:00Z","v":169379,"vw":11.319508},{"c":11.32,"h":11.4,"l":11.16,"n":3615,"o":11.31,"t":"2025-11-26T05:00:00Z","v":158542,"vw":11.305056},{"c":11.28,"h":11.39,"l":11.19,"n":2135,"o":11.31,"t":"2025-11-28T05:00:00Z","v":77371,"vw":11.285437},{"c":11.24,"h":11.38,"l":11.11,"n":4155,"o":11.11,"t":"2025-12-01T05:00:00Z","v":196269,"vw":11.243057},{"c":11.31,"h":11.365,"l":11.13,"n":4021,"o":11.31,"t":"2025-12-02T05:00:00Z","v":139679,"vw":11.295687},{"c":11.91,"h":11.95,"l":11.1901,"n":3549,"o":11.35,"t":"2025-12-03T05:00:00Z","v":191619,"vw":11.817083},{"c":12.13,"h":12.2,"l":11.7201,"n":4739,"o":11.85,"t":"2025-12-04T05:00:00Z","v":242775,"vw":12.082103},{"c":12.27,"h":12.29,"l":11.99,"n":4077,"o":12.09,"t":"2025-12-05T05:00:00Z","v":218334,"vw":12.215211},{"c":12.18,"h":12.6,"l":12.17,"n":5209,"o":12.38,"t":"2025-12-08T05:00:00Z","v":368960,"vw":12.238802},{"c":12.12,"h":12.47,"l":12.03,"n":4005,"o":12.09,"t":"2025-12-09T05:00:00Z","v":172830,"vw":12.205324},{"c":12.67,"h":12.88,"l":12.022,"n":6779,"o":12.1,"t":"2025-12-10T05:00:00Z","v":380978,"vw":12.578135},{"c":13.04,"h":13.15,"l":12.63,"n":5755,"o":12.63,"t":"2025-12-11T05:00:00Z","v":257718,"vw":12.994478},{"c":12.91,"h":13.14,"l":12.81,"n":5375,"o":13.14,"t":"2025-12-12T05:00:00Z","v":295761,"vw":12.929838},{"c":12.88,"h":13.1,"l":12.88,"n":5091,"o":13.1,"t":"2025-12-15T05:00:00Z","v":300225,"vw":12.912072},{"c":13.03,"h":13.36,"l":12.85,"n":5164,"o":12.9,"t":"2025-12-16T05:00:00Z","v":286230,"vw":13.126822},{"c":12.78,"h":13.13,"l":12.715,"n":5897,"o":13.07,"t":"2025-12-17T05:00:00Z","v":235087,"vw":12.828032},{"c":13.07,"h":13.2092,"l":12.8,"n":4499,"o":12.82,"t":"2025-12-18T05:00:00Z","v":203294,"vw":13.077093},{"c":13.05,"h":13.17,"l":12.8592,"n":4136,"o":13.03,"t":"2025-12-19T05:00:00Z","v":515948,"vw":13.029625},{"c":12.94,"h":13.205,"l":12.8901,"n":4369,"o":13.07,"t":"2025-12-22T05:00:00Z","v":280265,"vw":13.017495},{"c":12.79,"h":12.92,"l":12.68,"n":4356,"o":12.85,"t":"2025-12-23T05:00:00Z","v":211573,"vw":12.766371},{"c":12.68,"h":12.81,"l":12.5,"n":1562,"o":12.78,"t":"2025-12-24T05:00:00Z","v":92922,"vw":12.667451},{"c":12.62,"h":12.65,"l":12.43,"n":2767,"o":12.63,"t":"2025-12-26T05:00:00Z","v":176933,"vw":12.55984},{"c":12.3,"h":12.6,"l":12.21,"n":3274,"o":12.58,"t":"2025-12-29T05:00:00Z","v":200457,"vw":12.309056},{"c":12.17,"h":12.33,"l":12.1587,"n":2584,"o":12.32,"t":"2025-12-30T05:00:00Z","v":148267,"vw":12.208902},{"c":11.99,"h":12.16,"l":11.98,"n":2576,"o":12.16,"t":"2025-12-31T05:00:00Z","v":137626,"vw":12.04515},{"c":12.21,"h":12.43,"l":11.99,"n":3664,"o":12.05,"t":"2026-01-02T05:00:00Z","v":179096,"vw":12.274272},{"c":12.61,"h":12.87,"l":12.23,"n":4548,"o":12.23,"t":"2026-01-05T05:00:00Z","v":230856,"vw":12.636125},{"c":13.31,"h":13.32,"l":12.49,"n":5677,"o":12.51,"t":"2026-01-06T05:00:00Z","v":279193,"vw":13.111293},{"c":12.98,"h":13.24,"l":12.89,"n":4029,"o":13.15,"t":"2026-01-07T05:00:00Z","v":169044,"vw":13.029402},{"c":13.37,"h":13.49,"l":12.755,"n":4424,"o":12.91,"t":"2026-01-08T05:00:00Z","v":175051,"vw":13.310911},{"c":13.55,"h":13.57,"l":13.13,"n":4786,"o":13.25,"t":"2026-01-09T05:00:00Z","v":200915,"vw":13.420204},{"c":13.8,"h":13.99,"l":13.41,"n":5272,"o":13.45,"t":"2026-01-12T05:00:00Z","v":249502,"vw":13.801578},{"c":14.09,"h":14.325,"l":13.8528,"n":5143,"o":13.9,"t":"2026-01-13T05:00:00Z","v":288583,"vw":14.086662},{"c":13.89,"h":14.27,"l":13.69,"n":3445,"o":14.18,"t":"2026-01-14T05:00:00Z","v":232301,"vw":13.913883},{"c":13.92,"h":14.12,"l":13.76,"n":4355,"o":13.99,"t":"2026-01-15T05:00:00Z","v":255467,"vw":13.911967},{"c":13.52,"h":13.95,"l":13.505,"n":5194,"o":13.95,"t":"2026-01-16T05:00:00Z","v":241228,"vw":13.600407},{"c":13.18,"h":13.33,"l":13.07,"n":4691,"o":13.21,"t":"2026-01-20T05:00:00Z","v":188369,"vw":13.188276},{"c":13.53,"h":13.57,"l":13.18,"n":6176,"o":13.32,"t":"2026-01-21T05:00:00Z","v":315878,"vw":13.405541},{"c":13.72,"h":13.9,"l":13.5956,"n":3616,"o":13.7,"t":"2026-01-22T05:00:00Z","v":277558,"vw":13.761399},{"c":13.52,"h":13.735,"l":13.34,"n":3248,"o":13.68,"t":"2026-01-23T05:00:00Z","v":259753,"vw":13.525576},{"c":13.13,"h":13.56,"l":13.01,"n":4267,"o":13.56,"t":"2026-01-26T05:00:00Z","v":156322,"vw":13.154686},{"c":13.1,"h":13.185,"l":12.99,"n":2797,"o":13.12,"t":"2026-01-27T05:00:00Z","v":126733,"vw":13.08116},{"c":12.7,"h":13.15,"l":12.66,"n":4026,"o":13.14,"t":"2026-01-28T05:00:00Z","v":222147,"vw":12.739569},{"c":12.93,"h":12.95,"l":12.6,"n":4612,"o":12.73,"t":"2026-01-29T05:00:00Z","v":181370,"vw":12.847313},{"c":12.92,"h":13.01,"l":12.6801,"n":3736,"o":12.73,"t":"2026-01-30T05:00:00Z","v":222107,"vw":12.874274},{"c":13.4,"h":13.58,"l":12.75,"n":4999,"o":12.8,"t":"2026-02-02T05:00:00Z","v":171853,"vw":13.388012},{"c":13.85,"h":13.87,"l":13.3,"n":7872,"o":13.42,"t":"2026-02-03T05:00:00Z","v":307822,"vw":13.678588},{"c":14.6,"h":14.65,"l":13.86,"n":9910,"o":14,"t":"2026-02-04T05:00:00Z","v":420590,"vw":14.434521},{"c":14.51,"h":14.6,"l":14.23,"n":8127,"o":14.35,"t":"2026-02-05T05:00:00Z","v":287983,"vw":14.46096},{"c":15.03,"h":15.205,"l":14.62,"n":6329,"o":14.62,"t":"2026-02-06T05:00:00Z","v":291373,"vw":15.053546},{"c":14.86,"h":15.12,"l":14.8,"n":9101,"o":14.94,"t":"2026-02-09T05:00:00Z","v":383111,"vw":14.972307},{"c":15.15,"h":15.4,"l":12.4,"n":15524,"o":13.225,"t":"2026-02-10T05:00:00Z","v":1060839,"vw":14.709706},{"c":14.9,"h":15.56,"l":14.51,"n":10438,"o":15.38,"t":"2026-02-11T05:00:00Z","v":564966,"vw":14.984803},{"c":13.78,"h":15.2,"l":13.525,"n":10343,"o":15.13,"t":"2026-02-12T05:00:00Z","v":596682,"vw":14.112578},{"c":14.3,"h":14.38,"l":13.52,"n":5767,"o":13.74,"t":"2026-02-13T05:00:00Z","v":372404,"vw":14.188137},{"c":14.53,"h":14.79,"l":14.13,"n":7059,"o":14.3,"t":"2026-02-17T05:00:00Z","v":388182,"vw":14.528489},{"c":14.28,"h":14.74,"l":14.1779,"n":5859,"o":14.48,"t":"2026-02-18T05:00:00Z","v":219819,"vw":14.388266},{"c":14.15,"h":14.43,"l":14.12,"n":3984,"o":14.25,"t":"2026-02-19T05:00:00Z","v":288549,"vw":14.190786},{"c":14.46,"h":14.54,"l":13.99,"n":5780,"o":14.11,"t":"2026-02-20T05:00:00Z","v":238669,"vw":14.405672},{"c":14.35,"h":14.445,"l":13.94,"n":5333,"o":14.42,"t":"2026-02-23T05:00:00Z","v":303864,"vw":14.274645},{"c":14.68,"h":14.86,"l":14.285,"n":5729,"o":14.4,"t":"2026-02-24T05:00:00Z","v":271429,"vw":14.663081},{"c":14.69,"h":14.92,"l":14.21,"n":5294,"o":14.87,"t":"2026-02-25T05:00:00Z","v":196012,"vw":14.620449},{"c":14.81,"h":14.98,"l":14.51,"n":6061,"o":14.76,"t":"2026-02-26T05:00:00Z","v":326106,"vw":14.818308},{"c":14.75,"h":14.78,"l":14.3,"n":4079,"o":14.56,"t":"2026-02-27T05:00:00Z","v":183166,"vw":14.634385},{"c":14.84,"h":14.985,"l":14.16,"n":6655,"o":14.44,"t":"2026-03-02T05:00:00Z","v":308158,"vw":14.799983},{"c":14.37,"h":14.485,"l":13.95,"n":5712,"o":14.29,"t":"2026-03-03T05:00:00Z","v":188568,"vw":14.322995},{"c":14.51,"h":14.815,"l":14.35,"n":5803,"o":14.6,"t":"2026-03-04T05:00:00Z","v":235428,"vw":14.603069},{"c":13.94,"h":14.65,"l":13.82,"n":6217,"o":14.3,"t":"2026-03-05T05:00:00Z","v":211773,"vw":14.04321},{"c":13.41,"h":13.67,"l":13.22,"n":6860,"o":13.53,"t":"2026-03-06T05:00:00Z","v":411333,"vw":13.430029},{"c":13.24,"h":13.29,"l":12.49,"n":8528,"o":13.04,"t":"2026-03-09T04:00:00Z","v":438511,"vw":13.083585},{"c":13.48,"h":13.77,"l":13.05,"n":4960,"o":13.19,"t":"2026-03-10T04:00:00Z","v":280123,"vw":13.489252},{"c":13.14,"h":13.525,"l":13.03,"n":3422,"o":13.37,"t":"2026-03-11T04:00:00Z","v":154305,"vw":13.169475},{"c":12.52,"h":12.92,"l":12.44,"n":5172,"o":12.79,"t":"2026-03-12T04:00:00Z","v":202977,"vw":12.567758},{"c":12.19,"h":12.85,"l":12.0901,"n":4899,"o":12.58,"t":"2026-03-13T04:00:00Z","v":193959,"vw":12.304001},{"c":12.22,"h":12.47,"l":12.18,"n":3397,"o":12.39,"t":"2026-03-16T04:00:00Z","v":222300,"vw":12.243114},{"c":12.18,"h":12.5,"l":12.1,"n":4146,"o":12.4,"t":"2026-03-17T04:00:00Z","v":197422,"vw":12.218129},{"c":11.82,"h":12.21,"l":11.795,"n":4461,"o":12.13,"t":"2026-03-18T04:00:00Z","v":334723,"vw":11.939721},{"c":11.64,"h":11.91,"l":11.48,"n":6370,"o":11.74,"t":"2026-03-19T04:00:00Z","v":262226,"vw":11.658605},{"c":11.19,"h":11.88,"l":11.06,"n":6048,"o":11.85,"t":"2026-03-20T04:00:00Z","v":649936,"vw":11.257468},{"c":11.76,"h":12.11,"l":11.61,"n":5170,"o":11.82,"t":"2026-03-23T04:00:00Z","v":210799,"vw":11.887581},{"c":12.06,"h":12.275,"l":11.54,"n":4777,"o":11.54,"t":"2026-03-24T04:00:00Z","v":340140,"vw":12.076648},{"c":12.1,"h":12.38,"l":11.88,"n":3550,"o":12.38,"t":"2026-03-25T04:00:00Z","v":186045,"vw":12.076886},{"c":11.98,"h":12.1,"l":11.88,"n":3325,"o":11.92,"t":"2026-03-26T04:00:00Z","v":147997,"vw":11.976135},{"c":11.61,"h":11.955,"l":11.547,"n":3380,"o":11.92,"t":"2026-03-27T04:00:00Z","v":173450,"vw":11.656689},{"c":11.27,"h":11.62,"l":11.18,"n":4308,"o":11.59,"t":"2026-03-30T04:00:00Z","v":305894,"vw":11.311855},{"c":11.65,"h":11.76,"l":11.23,"n":3853,"o":11.49,"t":"2026-03-31T04:00:00Z","v":215773,"vw":11.530123},{"c":12.05,"h":12.27,"l":11.6581,"n":3903,"o":11.68,"t":"2026-04-01T04:00:00Z","v":213889,"vw":12.047437},{"c":11.75,"h":12.04,"l":11.4001,"n":4563,"o":11.63,"t":"2026-04-02T04:00:00Z","v":182358,"vw":11.729427},{"c":11.79,"h":11.8,"l":11.56,"n":3959,"o":11.74,"t":"2026-04-06T04:00:00Z","v":175003,"vw":11.753026},{"c":11.67,"h":11.75,"l":11.55,"n":3997,"o":11.73,"t":"2026-04-07T04:00:00Z","v":152771,"vw":11.65811},{"c":12.63,"h":12.88,"l":12.35,"n":5912,"o":12.57,"t":"2026-04-08T04:00:00Z","v":262288,"vw":12.679867},{"c":13.02,"h":13.08,"l":12.53,"n":4196,"o":12.56,"t":"2026-04-09T04:00:00Z","v":176443,"vw":12.934674},{"c":13.09,"h":13.32,"l":13.07,"n":3088,"o":13.08,"t":"2026-04-10T04:00:00Z","v":113696,"vw":13.125436},{"c":13.21,"h":13.29,"l":12.8,"n":4019,"o":12.89,"t":"2026-04-13T04:00:00Z","v":129792,"vw":13.150687},{"c":13.42,"h":13.49,"l":12.91,"n":4440,"o":13.23,"t":"2026-04-14T04:00:00Z","v":142612,"vw":13.411008},{"c":13,"h":13.385,"l":12.88,"n":5789,"o":13.33,"t":"2026-04-15T04:00:00Z","v":315729,"vw":13.041271},{"c":12.4,"h":13.03,"l":12.3667,"n":5726,"o":13.01,"t":"2026-04-16T04:00:00Z","v":219513,"vw":12.496888},{"c":13.01,"h":13.28,"l":12.6303,"n":4685,"o":12.74,"t":"2026-04-17T04:00:00Z","v":172308,"vw":13.036418},{"c":12.89,"h":13.13,"l":12.89,"n":3379,"o":12.92,"t":"2026-04-20T04:00:00Z","v":139233,"vw":12.933577},{"c":12.52,"h":13.21,"l":12.415,"n":3913,"o":12.9,"t":"2026-04-21T04:00:00Z","v":157354,"vw":12.608297},{"c":12.82,"h":12.87,"l":12.56,"n":3811,"o":12.7,"t":"2026-04-22T04:00:00Z","v":164762,"vw":12.762647},{"c":13.36,"h":13.45,"l":12.88,"n":5133,"o":12.88,"t":"2026-04-23T04:00:00Z","v":214947,"vw":13.288798},{"c":13.47,"h":13.505,"l":13.11,"n":3557,"o":13.3,"t":"2026-04-24T04:00:00Z","v":168037,"vw":13.422895},{"c":13.41,"h":13.68,"l":13.33,"n":2766,"o":13.39,"t":"2026-04-27T04:00:00Z","v":123692,"vw":13.422101},{"c":13.38,"h":13.48,"l":13.175,"n":3552,"o":13.4,"t":"2026-04-28T04:00:00Z","v":137130,"vw":13.369781},{"c":13.01,"h":13.325,"l":13.01,"n":4369,"o":13.27,"t":"2026-04-29T04:00:00Z","v":158895,"vw":13.091655},{"c":13.59,"h":13.69,"l":13.18,"n":4038,"o":13.18,"t":"2026-04-30T04:00:00Z","v":171959,"vw":13.541177},{"c":13.51,"h":13.78,"l":13.375,"n":4879,"o":13.52,"t":"2026-05-01T04:00:00Z","v":155318,"vw":13.522937},{"c":12.85,"h":13.44,"l":12.8211,"n":4714,"o":13.36,"t":"2026-05-04T04:00:00Z","v":189705,"vw":12.961217},{"c":13.67,"h":13.95,"l":13.04,"n":8292,"o":13.04,"t":"2026-05-05T04:00:00Z","v":400506,"vw":13.690617},{"c":13.28,"h":13.7,"l":12.05,"n":8751,"o":12.7,"t":"2026-05-06T04:00:00Z","v":481746,"vw":13.090537},{"c":13.62,"h":14.34,"l":13.3,"n":6928,"o":13.54,"t":"2026-05-07T04:00:00Z","v":380478,"vw":13.75331},{"c":13.14,"h":13.55,"l":12.78,"n":5523,"o":13.48,"t":"2026-05-08T04:00:00Z","v":279736,"vw":13.066778},{"c":13.02,"h":13.32,"l":12.95,"n":4454,"o":13.18,"t":"2026-05-11T04:00:00Z","v":220070,"vw":13.10873},{"c":12.84,"h":13.01,"l":12.67,"n":3777,"o":12.92,"t":"2026-05-12T04:00:00Z","v":218604,"vw":12.852058},{"c":12.67,"h":12.91,"l":12.53,"n":3685,"o":12.74,"t":"2026-05-13T04:00:00Z","v":207304,"vw":12.70026},{"c":12.73,"h":12.92,"l":12.67,"n":3097,"o":12.86,"t":"2026-05-14T04:00:00Z","v":134883,"vw":12.767442},{"c":12.2,"h":12.57,"l":12.02,"n":4910,"o":12.52,"t":"2026-05-15T04:00:00Z","v":241939,"vw":12.209227},{"c":11.87,"h":12.325,"l":11.8001,"n":4805,"o":12.29,"t":"2026-05-18T04:00:00Z","v":276140,"vw":11.969524},{"c":11.35,"h":11.87,"l":11.32,"n":4378,"o":11.8,"t":"2026-05-19T04:00:00Z","v":306634,"vw":11.477639},{"c":11.67,"h":11.765,"l":11.4,"n":4572,"o":11.48,"t":"2026-05-20T04:00:00Z","v":228957,"vw":11.645826},{"c":11.69,"h":11.865,"l":11.28,"n":3895,"o":11.51,"t":"2026-05-21T04:00:00Z","v":165984,"vw":11.631035},{"c":11.57,"h":11.88,"l":11.37,"n":5563,"o":11.65,"t":"2026-05-22T04:00:00Z","v":271687,"vw":11.536939},{"c":11.8,"h":12,"l":11.62,"n":4211,"o":11.74,"t":"2026-05-26T04:00:00Z","v":166589,"vw":11.775361},{"c":12.04,"h":12.16,"l":11.875,"n":3400,"o":11.98,"t":"2026-05-27T04:00:00Z","v":185907,"vw":12.026388},{"c":12.06,"h":12.23,"l":11.86,"n":4252,"o":11.93,"t":"2026-05-28T04:00:00Z","v":353159,"vw":12.057339},{"c":11.83,"h":12.265,"l":11.79,"n":3446,"o":12.1,"t":"2026-05-29T04:00:00Z","v":231403,"vw":11.887455},{"c":11.6,"h":11.8,"l":11.29,"n":4683,"o":11.5,"t":"2026-06-01T04:00:00Z","v":316660,"vw":11.492058},{"c":12.28,"h":12.3,"l":11.7296,"n":5851,"o":11.73,"t":"2026-06-02T04:00:00Z","v":302818,"vw":12.195146},{"c":12.22,"h":12.42,"l":12.12,"n":6074,"o":12.12,"t":"2026-06-03T04:00:00Z","v":273077,"vw":12.228793},{"c":12.45,"h":12.64,"l":12.26,"n":4632,"o":12.42,"t":"2026-06-04T04:00:00Z","v":227905,"vw":12.464391},{"c":11.85,"h":12.47,"l":11.75,"n":5834,"o":12.39,"t":"2026-06-05T04:00:00Z","v":277400,"vw":12.068814},{"c":11.94,"h":12.09,"l":11.85,"n":5355,"o":11.98,"t":"2026-06-08T04:00:00Z","v":238208,"vw":11.962712},{"c":12.04,"h":12.57,"l":11.9,"n":4468,"o":12.12,"t":"2026-06-09T04:00:00Z","v":224071,"vw":12.111551},{"c":11.77,"h":12.0899,"l":11.68,"n":4901,"o":12.06,"t":"2026-06-10T04:00:00Z","v":232953,"vw":11.838788},{"c":12.21,"h":12.2676,"l":11.83,"n":6906,"o":11.92,"t":"2026-06-11T04:00:00Z","v":485519,"vw":12.141423},{"c":12.46,"h":12.62,"l":12.34,"n":4172,"o":12.46,"t":"2026-06-12T04:00:00Z","v":167807,"vw":12.459922},{"c":12.58,"h":12.95,"l":12.51,"n":3582,"o":12.74,"t":"2026-06-15T04:00:00Z","v":161159,"vw":12.588914},{"c":12.83,"h":13.1,"l":12.71,"n":4556,"o":12.71,"t":"2026-06-16T04:00:00Z","v":232020,"vw":12.916468},{"c":12.71,"h":13.17,"l":12.58,"n":5092,"o":12.96,"t":"2026-06-17T04:00:00Z","v":286154,"vw":12.835523},{"c":13.17,"h":13.39,"l":12.97,"n":5626,"o":12.97,"t":"2026-06-18T04:00:00Z","v":609602,"vw":13.162665},{"c":13.25,"h":13.41,"l":13.1406,"n":4722,"o":13.18,"t":"2026-06-22T04:00:00Z","v":240809,"vw":13.2542},{"c":13.08,"h":13.29,"l":12.73,"n":4919,"o":13.03,"t":"2026-06-23T04:00:00Z","v":303738,"vw":13.059347},{"c":13.47,"h":13.615,"l":13.065,"n":4360,"o":13.1,"t":"2026-06-24T04:00:00Z","v":220418,"vw":13.40571},{"c":14.46,"h":14.5299,"l":13.17,"n":5820,"o":13.54,"t":"2026-06-25T04:00:00Z","v":343273,"vw":14.286008},{"c":14.34,"h":14.43,"l":14.04,"n":5621,"o":14.33,"t":"2026-06-26T04:00:00Z","v":872152,"vw":14.322679},{"c":14.15,"h":14.25,"l":13.935,"n":4449,"o":14.25,"t":"2026-06-29T04:00:00Z","v":229279,"vw":14.128944},{"c":13.89,"h":14.31,"l":13.87,"n":4206,"o":14.13,"t":"2026-06-30T04:00:00Z","v":258207,"vw":13.996718},{"c":13.09,"h":13.81,"l":12.95,"n":4466,"o":13.75,"t":"2026-07-01T04:00:00Z","v":259607,"vw":13.214682},{"c":12.52,"h":13.31,"l":12.45,"n":4574,"o":13.21,"t":"2026-07-02T04:00:00Z","v":221885,"vw":12.659817},{"c":12.88,"h":12.91,"l":12.59,"n":3933,"o":12.59,"t":"2026-07-06T04:00:00Z","v":182026,"vw":12.83561},{"c":12.27,"h":12.78,"l":12,"n":5013,"o":12.78,"t":"2026-07-07T04:00:00Z","v":233106,"vw":12.190205},{"c":12.39,"h":12.49,"l":12.05,"n":4867,"o":12.07,"t":"2026-07-08T04:00:00Z","v":295856,"vw":12.295267},{"c":12.38,"h":12.6,"l":12.27,"n":4054,"o":12.48,"t":"2026-07-09T04:00:00Z","v":212846,"vw":12.439197},{"c":12.78,"h":12.87,"l":12.2942,"n":3124,"o":12.34,"t":"2026-07-10T04:00:00Z","v":129915,"vw":12.764065},{"c":12.72,"h":13,"l":12.63,"n":4729,"o":12.8,"t":"2026-07-13T04:00:00Z","v":380425,"vw":12.727792},{"c":12.69,"h":13.2,"l":12.6401,"n":3172,"o":12.92,"t":"2026-07-14T04:00:00Z","v":157270,"vw":12.760206},{"c":12.95,"h":13.03,"l":12.6,"n":4671,"o":12.79,"t":"2026-07-15T04:00:00Z","v":179876,"vw":12.864485},{"c":13.36,"h":13.51,"l":12.91,"n":4160,"o":12.93,"t":"2026-07-16T04:00:00Z","v":195668,"vw":13.344281},{"c":13.03,"h":13.28,"l":12.79,"n":3620,"o":12.96,"t":"2026-07-17T04:00:00Z","v":189155,"vw":13.08064},{"c":12.79,"h":13.22,"l":12.78,"n":4357,"o":13.15,"t":"2026-07-20T04:00:00Z","v":188995,"vw":12.853025},{"c":13.2,"h":13.3,"l":12.86,"n":4014,"o":12.9,"t":"2026-07-21T04:00:00Z","v":335803,"vw":13.173408},{"c":13.74,"h":13.85,"l":13.12,"n":4879,"o":13.12,"t":"2026-07-22T04:00:00Z","v":206394,"vw":13.684852},{"c":14.02,"h":14.23,"l":13.58,"n":5305,"o":13.58,"t":"2026-07-23T04:00:00Z","v":179120,"vw":14.020119},{"c":14.37,"h":14.41,"l":13.84,"n":5047,"o":14.22,"t":"2026-07-24T04:00:00Z","v":215778,"vw":14.277082},{"c":14.56,"h":14.75,"l":14.19,"n":4571,"o":14.49,"t":"2026-07-27T04:00:00Z","v":197145,"vw":14.500842},{"c":14.67,"h":14.83,"l":14.44,"n":5036,"o":14.52,"t":"2026-07-28T04:00:00Z","v":190811,"vw":14.625953},{"c":13.66,"h":14.475,"l":13.6,"n":6023,"o":14.45,"t":"2026-07-29T04:00:00Z","v":269317,"vw":13.821899},{"c":13.83,"h":13.94,"l":13.59,"n":4720,"o":13.86,"t":"2026-07-30T04:00:00Z","v":187925,"vw":13.754514},{"c":13.85,"h":14.18,"l":13.33,"n":5981,"o":13.98,"t":"2026-07-31T04:00:00Z","v":265535,"vw":13.843524},{"c":14.31,"h":14.4511,"l":13.79,"n":4447,"o":14.06,"t":"2026-08-03T04:00:00Z","v":222227,"vw":14.323592},{"c":14.45,"h":14.7596,"l":14.38,"n":4298,"o":14.55,"t":"2026-08-04T04:00:00Z","v":206184,"vw":14.516821},{"c":14.25,"h":14.59,"l":14.19,"n":4557,"o":14.59,"t":"2026-08-05T04:00:00Z","v":209809,"vw":14.338295},{"c":14.21,"h":14.72,"l":14.2,"n":6133,"o":14.43,"t":"2026-08-06T04:00:00Z","v":281046,"vw":14.431212},{"c":18.81,"h":19.8,"l":17.14,"n":19927,"o":17.14,"t":"2026-08-07T04:00:00Z","v":1348913,"vw":18.986518},{"c":18.89,"h":19.28,"l":18.3501,"n":12015,"o":18.7,"t":"2026-08-10T04:00:00Z","v":706673,"vw":18.936715},{"c":19.46,"h":19.64,"l":18.86,"n":8580,"o":19.1,"t":"2026-08-11T04:00:00Z","v":432172,"vw":19.413767},{"c":20.16,"h":20.265,"l":19.32,"n":7609,"o":19.68,"t":"2026-08-12T04:00:00Z","v":462916,"vw":19.919197},{"c":20.87,"h":20.92,"l":20.175,"n":9017,"o":20.52,"t":"2026-08-13T04:00:00Z","v":581374,"vw":20.580398},{"c":20.68,"h":21.34,"l":20.425,"n":8692,"o":20.65,"t":"2026-08-14T04:00:00Z","v":576511,"vw":20.746752},{"c":20.19,"h":20.98,"l":19.99,"n":6931,"o":20.98,"t":"2026-08-17T04:00:00Z","v":366117,"vw":20.27031},{"c":19.3,"h":20.01,"l":19.155,"n":9026,"o":20,"t":"2026-08-18T04:00:00Z","v":374484,"vw":19.384344},{"c":19.18,"h":19.33,"l":18.94,"n":5571,"o":19.3,"t":"2026-08-19T04:00:00Z","v":366915,"vw":19.211877},{"c":19.09,"h":19.35,"l":18.57,"n":6583,"o":19.35,"t":"2026-08-20T04:00:00Z","v":386424,"vw":18.977283},{"c":19.68,"h":19.93,"l":19.2,"n":7979,"o":19.32,"t":"2026-08-21T04:00:00Z","v":511028,"vw":19.649403},{"c":19.68,"h":20.19,"l":19.66,"n":6351,"o":19.85,"t":"2026-08-24T04:00:00Z","v":331457,"vw":19.815061},{"c":19.48,"h":20.14,"l":19.07,"n":5564,"o":20.01,"t":"2026-08-25T04:00:00Z","v":301160,"vw":19.360894},{"c":19.45,"h":19.895,"l":19.21,"n":7652,"o":19.55,"t":"2026-08-26T04:00:00Z","v":444360,"vw":19.463007},{"c":19.01,"h":19.5,"l":18.83,"n":4607,"o":19.33,"t":"2026-08-27T04:00:00Z","v":292868,"vw":19.043761},{"c":19.59,"h":19.6,"l":18.86,"n":6968,"o":19.14,"t":"2026-08-28T04:00:00Z","v":324517,"vw":19.354342},{"c":19.42,"h":19.665,"l":19.2301,"n":6721,"o":19.61,"t":"2026-08-31T04:00:00Z","v":359332,"vw":19.378044},{"c":18.96,"h":19.22,"l":18.73,"n":6813,"o":19.11,"t":"2026-09-01T04:00:00Z","v":378258,"vw":18.954338},{"c":20.22,"h":20.31,"l":19.05,"n":7356,"o":19.05,"t":"2026-09-02T04:00:00Z","v":330669,"vw":19.992562},{"c":20.45,"h":20.75,"l":19.675,"n":7168,"o":20.67,"t":"2026-09-03T04:00:00Z","v":364131,"vw":20.280796},{"c":21.41,"h":21.5,"l":20.5,"n":5816,"o":20.5,"t":"2026-09-04T04:00:00Z","v":328186,"vw":21.199322},{"c":20.99,"h":21.43,"l":20.8,"n":6810,"o":20.8,"t":"2026-09-08T04:00:00Z","v":344910,"vw":21.038461},{"c":21,"h":21.0504,"l":20.27,"n":7777,"o":20.97,"t":"2026-09-09T04:00:00Z","v":384311,"vw":20.77561},{"c":20.56,"h":20.74,"l":20,"n":8211,"o":20.67,"t":"2026-09-10T04:00:00Z","v":452921,"vw":20.398523},{"c":20.78,"h":21.06,"l":20.64,"n":6755,"o":21.06,"t":"2026-09-11T04:00:00Z","v":507578,"vw":20.816576},{"c":20.18,"h":20.49,"l":19.63,"n":6741,"o":20.25,"t":"2026-09-14T04:00:00Z","v":361106,"vw":20.201995},{"c":20.56,"h":20.65,"l":19.91,"n":7350,"o":20.25,"t":"2026-09-15T04:00:00Z","v":434733,"vw":20.533678},{"c":20.88,"h":20.94,"l":20.29,"n":6617,"o":20.74,"t":"2026-09-16T04:00:00Z","v":324063,"vw":20.742165},{"c":21.85,"h":22,"l":21.18,"n":7736,"o":21.45,"t":"2026-09-17T04:00:00Z","v":410082,"vw":21.803107},{"c":22.35,"h":22.38,"l":21.47,"n":5792,"o":21.75,"t":"2026-09-18T04:00:00Z","v":782100,"vw":22.182314},{"c":22.76,"h":22.9999,"l":22.28,"n":8056,"o":22.56,"t":"2026-09-21T04:00:00Z","v":559072,"vw":22.662646},{"c":22.61,"h":23.17,"l":22.45,"n":8572,"o":22.99,"t":"2026-09-22T04:00:00Z","v":406839,"vw":22.685225},{"c":22.48,"h":22.49,"l":21.55,"n":7704,"o":22.29,"t":"2026-09-23T04:00:00Z","v":393067,"vw":22.350319},{"c":21.43,"h":22.44,"l":21.19,"n":9272,"o":22.2,"t":"2026-09-24T04:00:00Z","v":519945,"vw":21.514032},{"c":22.14,"h":22.31,"l":21.335,"n":5834,"o":21.57,"t":"2026-09-25T04:00:00Z","v":305184,"vw":22.111843},{"c":22.17,"h":22.2799,"l":21.38,"n":6031,"o":21.94,"t":"2026-09-28T04:00:00Z","v":445087,"vw":21.980669},{"c":22.12,"h":23.04,"l":22.04,"n":17087,"o":22.31,"t":"2026-09-29T04:00:00Z","v":1391229,"vw":22.363316},{"c":21.46,"h":22.535,"l":21.46,"n":7302,"o":22.45,"t":"2026-09-30T04:00:00Z","v":697058,"vw":21.807035},{"c":22.4,"h":22.6999,"l":21.14,"n":8036,"o":21.7,"t":"2026-10-01T04:00:00Z","v":551387,"vw":21.987011},{"c":23.22,"h":23.5572,"l":22.86,"n":7488,"o":22.86,"t":"2026-10-02T04:00:00Z","v":380185,"vw":23.229287},{"c":23.51,"h":23.87,"l":22.81,"n":7610,"o":23.43,"t":"2026-10-05T04:00:00Z","v":491964,"vw":23.58162},{"c":23.38,"h":24,"l":23.24,"n":5624,"o":23.71,"t":"2026-10-06T04:00:00Z","v":318139,"vw":23.616188},{"c":22.05,"h":23.1138,"l":21.69,"n":6917,"o":23.09,"t":"2026-10-07T04:00:00Z","v":397634,"vw":22.121964},{"c":21.72,"h":22.15,"l":21.43,"n":6597,"o":21.75,"t":"2026-10-08T04:00:00Z","v":367513,"vw":21.76086},{"c":21.67,"h":21.81,"l":21.09,"n":6315,"o":21.78,"t":"2026-10-09T04:00:00Z","v":399183,"vw":21.513882},{"c":21.77,"h":22.34,"l":21.61,"n":6729,"o":21.76,"t":"2026-10-12T04:00:00Z","v":292018,"vw":21.937351},{"c":22.55,"h":22.72,"l":21.69,"n":5297,"o":21.75,"t":"2026-10-13T04:00:00Z","v":330271,"vw":22.391037},{"c":22.36,"h":22.86,"l":22.06,"n":9545,"o":22.11,"t":"2026-10-14T04:00:00Z","v":476228,"vw":22.290471},{"c":22.43,"h":22.44,"l":21.65,"n":7183,"o":22.1,"t":"2026-10-15T04:00:00Z","v":360071,"vw":22.162157},{"c":21.54,"h":22.7434,"l":21.28,"n":6029,"o":22.41,"t":"2026-10-16T04:00:00Z","v":412033,"vw":21.646956},{"c":21.71,"h":21.96,"l":21.4401,"n":5633,"o":21.85,"t":"2026-10-19T04:00:00Z","v":266869,"vw":21.71636},{"c":22.22,"h":22.42,"l":21.05,"n":5767,"o":21.44,"t":"2026-10-20T04:00:00Z","v":250539,"vw":22.069251},{"c":22.75,"h":22.83,"l":22.275,"n":5910,"o":22.55,"t":"2026-10-21T04:00:00Z","v":334437,"vw":22.651196},{"c":22.15,"h":22.55,"l":21.6,"n":6646,"o":22.25,"t":"2026-10-22T04:00:00Z","v":292266,"vw":22.09581}],"volatilityBars":[{"c":22.98,"h":23.01,"l":22.82,"n":115,"o":22.99,"t":"2026-09-22T13:30:00Z","v":16747,"vw":22.988434},{"c":23.03,"h":23.15,"l":22.87,"n":162,"o":23.015,"t":"2026-09-22T13:45:00Z","v":16535,"vw":23.012901},{"c":23.13,"h":23.17,"l":22.98,"n":132,"o":23.04,"t":"2026-09-22T14:00:00Z","v":7330,"vw":23.07127},{"c":23.055,"h":23.14,"l":23.04,"n":85,"o":23.08,"t":"2026-09-22T14:15:00Z","v":4192,"vw":23.070147},{"c":22.9784,"h":23.06,"l":22.97,"n":124,"o":23.055,"t":"2026-09-22T14:30:00Z","v":4032,"vw":23.003706},{"c":22.93,"h":22.93,"l":22.88,"n":116,"o":22.9162,"t":"2026-09-22T14:45:00Z","v":3385,"vw":22.906869},{"c":23.11,"h":23.11,"l":22.975,"n":172,"o":22.98,"t":"2026-09-22T15:00:00Z","v":5600,"vw":23.0329},{"c":22.9,"h":23.1,"l":22.9,"n":128,"o":23.1,"t":"2026-09-22T15:15:00Z","v":3575,"vw":22.981491},{"c":22.875,"h":22.88,"l":22.8,"n":78,"o":22.87,"t":"2026-09-22T15:30:00Z","v":3505,"vw":22.872349},{"c":22.915,"h":22.945,"l":22.89,"n":185,"o":22.89,"t":"2026-09-22T15:45:00Z","v":4910,"vw":22.92069},{"c":23.015,"h":23.07,"l":22.92,"n":167,"o":22.92,"t":"2026-09-22T16:00:00Z","v":5148,"vw":23.028019},{"c":22.93,"h":23.015,"l":22.93,"n":67,"o":23.015,"t":"2026-09-22T16:15:00Z","v":1499,"vw":22.98},{"c":22.89,"h":22.9,"l":22.85,"n":96,"o":22.9,"t":"2026-09-22T16:30:00Z","v":3796,"vw":22.857727},{"c":22.85,"h":22.905,"l":22.84,"n":91,"o":22.86,"t":"2026-09-22T16:45:00Z","v":2686,"vw":22.865253},{"c":22.72,"h":22.88,"l":22.715,"n":184,"o":22.86,"t":"2026-09-22T17:00:00Z","v":7287,"vw":22.777821},{"c":22.75,"h":22.83,"l":22.69,"n":215,"o":22.69,"t":"2026-09-22T17:15:00Z","v":18950,"vw":22.786117},{"c":22.57,"h":22.73,"l":22.53,"n":246,"o":22.73,"t":"2026-09-22T17:30:00Z","v":8692,"vw":22.593484},{"c":22.655,"h":22.66,"l":22.56,"n":295,"o":22.57,"t":"2026-09-22T17:45:00Z","v":10142,"vw":22.620279},{"c":22.705,"h":22.75,"l":22.68,"n":151,"o":22.68,"t":"2026-09-22T18:00:00Z","v":3759,"vw":22.723214},{"c":22.73,"h":22.79,"l":22.73,"n":210,"o":22.73,"t":"2026-09-22T18:15:00Z","v":5580,"vw":22.751702},{"c":22.595,"h":22.71,"l":22.595,"n":252,"o":22.71,"t":"2026-09-22T18:30:00Z","v":8141,"vw":22.646104},{"c":22.55,"h":22.61,"l":22.53,"n":258,"o":22.59,"t":"2026-09-22T18:45:00Z","v":7759,"vw":22.577281},{"c":22.57,"h":22.58,"l":22.47,"n":254,"o":22.54,"t":"2026-09-22T19:00:00Z","v":10082,"vw":22.523069},{"c":22.485,"h":22.58,"l":22.47,"n":420,"o":22.58,"t":"2026-09-22T19:15:00Z","v":26131,"vw":22.524537},{"c":22.55,"h":22.64,"l":22.45,"n":748,"o":22.48,"t":"2026-09-22T19:30:00Z","v":31282,"vw":22.552579},{"c":22.61,"h":22.66,"l":22.455,"n":2186,"o":22.565,"t":"2026-09-22T19:45:00Z","v":92519,"vw":22.561488},{"c":22.61,"h":22.61,"l":22.61,"n":9,"o":22.61,"t":"2026-09-22T20:00:00Z","v":78411,"vw":22.61},{"c":22.08,"h":22.49,"l":21.82,"n":153,"o":22.29,"t":"2026-09-23T13:30:00Z","v":12441,"vw":22.087846},{"c":22.145,"h":22.145,"l":21.55,"n":177,"o":22.07,"t":"2026-09-23T13:45:00Z","v":9890,"vw":21.861469},{"c":22.23,"h":22.28,"l":22.185,"n":105,"o":22.185,"t":"2026-09-23T14:00:00Z","v":3901,"vw":22.219},{"c":22,"h":22.34,"l":21.97,"n":108,"o":22.1401,"t":"2026-09-23T14:15:00Z","v":4927,"vw":22.049828},{"c":22.07,"h":22.07,"l":22.02,"n":42,"o":22.02,"t":"2026-09-23T14:30:00Z","v":2103,"vw":22.04625},{"c":22.14,"h":22.21,"l":22.065,"n":119,"o":22.09,"t":"2026-09-23T14:45:00Z","v":3963,"vw":22.133449},{"c":22.36,"h":22.38,"l":22.21,"n":91,"o":22.21,"t":"2026-09-23T15:00:00Z","v":2435,"vw":22.269},{"c":22.33,"h":22.35,"l":22.33,"n":53,"o":22.35,"t":"2026-09-23T15:15:00Z","v":1257,"vw":22.344526},{"c":22.325,"h":22.33,"l":22.25,"n":121,"o":22.32,"t":"2026-09-23T15:30:00Z","v":4096,"vw":22.278542},{"c":22.31,"h":22.36,"l":22.28,"n":91,"o":22.36,"t":"2026-09-23T15:45:00Z","v":1766,"vw":22.322415},{"c":22.36,"h":22.38,"l":22.315,"n":105,"o":22.335,"t":"2026-09-23T16:00:00Z","v":4149,"vw":22.358393},{"c":22.2201,"h":22.35,"l":22.22,"n":375,"o":22.35,"t":"2026-09-23T16:15:00Z","v":33553,"vw":22.260375},{"c":22.34,"h":22.35,"l":22.255,"n":211,"o":22.255,"t":"2026-09-23T16:30:00Z","v":14569,"vw":22.308138},{"c":22.245,"h":22.38,"l":22.245,"n":199,"o":22.34,"t":"2026-09-23T16:45:00Z","v":6812,"vw":22.320673},{"c":22.305,"h":22.305,"l":22.18,"n":173,"o":22.3,"t":"2026-09-23T17:00:00Z","v":9018,"vw":22.237546},{"c":22.38,"h":22.385,"l":22.27,"n":232,"o":22.288,"t":"2026-09-23T17:15:00Z","v":12225,"vw":22.341443},{"c":22.3125,"h":22.38,"l":22.27,"n":237,"o":22.38,"t":"2026-09-23T17:30:00Z","v":10335,"vw":22.318826},{"c":22.385,"h":22.385,"l":22.28,"n":195,"o":22.315,"t":"2026-09-23T17:45:00Z","v":11141,"vw":22.331033},{"c":22.395,"h":22.42,"l":22.38,"n":250,"o":22.4,"t":"2026-09-23T18:00:00Z","v":10067,"vw":22.395566},{"c":22.39,"h":22.41,"l":22.35,"n":194,"o":22.395,"t":"2026-09-23T18:15:00Z","v":8414,"vw":22.376281},{"c":22.37,"h":22.465,"l":22.36,"n":295,"o":22.39,"t":"2026-09-23T18:30:00Z","v":8795,"vw":22.41228},{"c":22.3801,"h":22.41,"l":22.34,"n":333,"o":22.37,"t":"2026-09-23T18:45:00Z","v":16189,"vw":22.377177},{"c":22.34,"h":22.425,"l":22.33,"n":504,"o":22.38,"t":"2026-09-23T19:00:00Z","v":24087,"vw":22.382367},{"c":22.34,"h":22.34,"l":22.29,"n":476,"o":22.34,"t":"2026-09-23T19:15:00Z","v":18369,"vw":22.314197},{"c":22.455,"h":22.48,"l":22.345,"n":464,"o":22.345,"t":"2026-09-23T19:30:00Z","v":18567,"vw":22.434147},{"c":22.47,"h":22.49,"l":22.38,"n":1282,"o":22.455,"t":"2026-09-23T19:45:00Z","v":57107,"vw":22.439859},{"c":22.48,"h":22.48,"l":22.48,"n":24,"o":22.48,"t":"2026-09-23T20:00:00Z","v":71301,"vw":22.48},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-09-24T08:00:00Z","v":215,"vw":22.34},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-09-24T09:00:00Z","v":215,"vw":22.29},{"c":22.48,"h":22.48,"l":22.48,"n":2,"o":22.48,"t":"2026-09-24T11:00:00Z","v":150,"vw":22.48},{"c":22.13,"h":22.44,"l":22.1,"n":69,"o":22.2,"t":"2026-09-24T13:30:00Z","v":6445,"vw":22.193793},{"c":22.145,"h":22.2,"l":21.925,"n":161,"o":22.02,"t":"2026-09-24T13:45:00Z","v":9560,"vw":22.010024},{"c":22.17,"h":22.32,"l":22.17,"n":39,"o":22.23,"t":"2026-09-24T14:00:00Z","v":1677,"vw":22.223752},{"c":21.91,"h":22.14,"l":21.91,"n":82,"o":22.14,"t":"2026-09-24T14:15:00Z","v":5484,"vw":21.970533},{"c":21.82,"h":21.91,"l":21.7601,"n":128,"o":21.91,"t":"2026-09-24T14:30:00Z","v":6260,"vw":21.845304},{"c":21.77,"h":21.79,"l":21.68,"n":150,"o":21.77,"t":"2026-09-24T14:45:00Z","v":8606,"vw":21.735861},{"c":21.54,"h":21.73,"l":21.54,"n":159,"o":21.73,"t":"2026-09-24T15:00:00Z","v":8279,"vw":21.606129},{"c":21.38,"h":21.565,"l":21.38,"n":137,"o":21.53,"t":"2026-09-24T15:15:00Z","v":6447,"vw":21.492622},{"c":21.465,"h":21.525,"l":21.39,"n":227,"o":21.39,"t":"2026-09-24T15:30:00Z","v":15581,"vw":21.462381},{"c":21.53,"h":21.68,"l":21.5,"n":502,"o":21.5,"t":"2026-09-24T15:45:00Z","v":31010,"vw":21.610826},{"c":21.49,"h":21.57,"l":21.455,"n":419,"o":21.55,"t":"2026-09-24T16:00:00Z","v":15970,"vw":21.522392},{"c":21.66,"h":21.83,"l":21.505,"n":589,"o":21.505,"t":"2026-09-24T16:15:00Z","v":26356,"vw":21.711598},{"c":21.76,"h":21.795,"l":21.6,"n":186,"o":21.66,"t":"2026-09-24T16:30:00Z","v":8263,"vw":21.680246},{"c":21.69,"h":21.77,"l":21.69,"n":94,"o":21.77,"t":"2026-09-24T16:45:00Z","v":3657,"vw":21.7162},{"c":21.75,"h":21.76,"l":21.65,"n":250,"o":21.67,"t":"2026-09-24T17:00:00Z","v":7464,"vw":21.724865},{"c":21.56,"h":21.745,"l":21.51,"n":285,"o":21.745,"t":"2026-09-24T17:15:00Z","v":10601,"vw":21.646697},{"c":21.505,"h":21.62,"l":21.49,"n":173,"o":21.565,"t":"2026-09-24T17:30:00Z","v":6438,"vw":21.540822},{"c":21.51,"h":21.5873,"l":21.51,"n":174,"o":21.53,"t":"2026-09-24T17:45:00Z","v":6340,"vw":21.540964},{"c":21.46,"h":21.51,"l":21.39,"n":275,"o":21.51,"t":"2026-09-24T18:00:00Z","v":12118,"vw":21.455099},{"c":21.49,"h":21.51,"l":21.34,"n":281,"o":21.49,"t":"2026-09-24T18:15:00Z","v":15261,"vw":21.425268},{"c":21.435,"h":21.56,"l":21.42,"n":322,"o":21.49,"t":"2026-09-24T18:30:00Z","v":21719,"vw":21.490644},{"c":21.46,"h":21.51,"l":21.42,"n":247,"o":21.42,"t":"2026-09-24T18:45:00Z","v":11633,"vw":21.470113},{"c":21.305,"h":21.48,"l":21.305,"n":406,"o":21.465,"t":"2026-09-24T19:00:00Z","v":19340,"vw":21.376364},{"c":21.19,"h":21.305,"l":21.19,"n":440,"o":21.305,"t":"2026-09-24T19:15:00Z","v":18462,"vw":21.248429},{"c":21.38,"h":21.38,"l":21.2,"n":864,"o":21.22,"t":"2026-09-24T19:30:00Z","v":43180,"vw":21.271213},{"c":21.42,"h":21.54,"l":21.39,"n":1854,"o":21.39,"t":"2026-09-24T19:45:00Z","v":84983,"vw":21.466895},{"c":21.43,"h":21.43,"l":21.43,"n":23,"o":21.43,"t":"2026-09-24T20:00:00Z","v":75330,"vw":21.43},{"c":21.65,"h":21.65,"l":21.335,"n":150,"o":21.57,"t":"2026-09-25T13:30:00Z","v":8665,"vw":21.545486},{"c":21.93,"h":21.93,"l":21.6,"n":90,"o":21.61,"t":"2026-09-25T13:45:00Z","v":5359,"vw":21.751357},{"c":21.9,"h":21.96,"l":21.69,"n":79,"o":21.96,"t":"2026-09-25T14:00:00Z","v":4846,"vw":21.785785},{"c":21.865,"h":21.95,"l":21.78,"n":59,"o":21.85,"t":"2026-09-25T14:15:00Z","v":3046,"vw":21.856},{"c":21.79,"h":21.84,"l":21.785,"n":51,"o":21.84,"t":"2026-09-25T14:30:00Z","v":1749,"vw":21.805536},{"c":21.78,"h":21.87,"l":21.77,"n":74,"o":21.85,"t":"2026-09-25T14:45:00Z","v":2982,"vw":21.8205},{"c":21.94,"h":22.06,"l":21.8,"n":179,"o":21.8,"t":"2026-09-25T15:00:00Z","v":12890,"vw":21.97583},{"c":21.985,"h":22.03,"l":21.985,"n":25,"o":22.0073,"t":"2026-09-25T15:15:00Z","v":1425,"vw":22.00579},{"c":21.945,"h":22.04,"l":21.945,"n":48,"o":22.03,"t":"2026-09-25T15:30:00Z","v":1831,"vw":21.987308},{"c":22.005,"h":22.005,"l":21.86,"n":164,"o":21.91,"t":"2026-09-25T15:45:00Z","v":6196,"vw":21.90375},{"c":22.15,"h":22.24,"l":22.08,"n":126,"o":22.09,"t":"2026-09-25T16:00:00Z","v":5180,"vw":22.177156},{"c":22.135,"h":22.155,"l":22.055,"n":174,"o":22.155,"t":"2026-09-25T16:15:00Z","v":11746,"vw":22.078965},{"c":22.11,"h":22.185,"l":22.11,"n":131,"o":22.18,"t":"2026-09-25T16:30:00Z","v":5353,"vw":22.14936},{"c":22.1,"h":22.155,"l":22.05,"n":98,"o":22.05,"t":"2026-09-25T16:45:00Z","v":6072,"vw":22.077729},{"c":22.08,"h":22.155,"l":22.08,"n":77,"o":22.126,"t":"2026-09-25T17:00:00Z","v":3160,"vw":22.122658},{"c":22.085,"h":22.085,"l":22,"n":105,"o":22.07,"t":"2026-09-25T17:15:00Z","v":3438,"vw":22.050098},{"c":22.11,"h":22.11,"l":22.02,"n":123,"o":22.1,"t":"2026-09-25T17:30:00Z","v":4115,"vw":22.075888},{"c":22.115,"h":22.12,"l":22.1102,"n":29,"o":22.12,"t":"2026-09-25T17:45:00Z","v":1655,"vw":22.111263},{"c":22.09,"h":22.125,"l":22.07,"n":78,"o":22.12,"t":"2026-09-25T18:00:00Z","v":2041,"vw":22.102255},{"c":22.07,"h":22.095,"l":22.07,"n":115,"o":22.09,"t":"2026-09-25T18:15:00Z","v":3677,"vw":22.085184},{"c":22.09,"h":22.09,"l":22.06,"n":166,"o":22.08,"t":"2026-09-25T18:30:00Z","v":6274,"vw":22.07885},{"c":22.02,"h":22.07,"l":22.02,"n":78,"o":22.07,"t":"2026-09-25T18:45:00Z","v":1779,"vw":22.0525},{"c":22.115,"h":22.12,"l":22.04,"n":300,"o":22.045,"t":"2026-09-25T19:00:00Z","v":13849,"vw":22.066264},{"c":22.14,"h":22.165,"l":22.12,"n":270,"o":22.12,"t":"2026-09-25T19:15:00Z","v":10591,"vw":22.142302},{"c":22.27,"h":22.27,"l":22.13,"n":395,"o":22.14,"t":"2026-09-25T19:30:00Z","v":14426,"vw":22.210538},{"c":22.15,"h":22.31,"l":22.14,"n":1396,"o":22.27,"t":"2026-09-25T19:45:00Z","v":94987,"vw":22.242126},{"c":22.14,"h":22.14,"l":22.14,"n":15,"o":22.14,"t":"2026-09-25T20:00:00Z","v":53904,"vw":22.14},{"c":21.96,"h":22.13,"l":21.5578,"n":46,"o":21.94,"t":"2026-09-28T13:30:00Z","v":3516,"vw":21.914142},{"c":22.07,"h":22.14,"l":21.95,"n":83,"o":22.12,"t":"2026-09-28T13:45:00Z","v":5585,"vw":22.06453},{"c":22.21,"h":22.21,"l":22.005,"n":105,"o":22.005,"t":"2026-09-28T14:00:00Z","v":5470,"vw":22.103763},{"c":22.27,"h":22.2799,"l":22.18,"n":44,"o":22.21,"t":"2026-09-28T14:15:00Z","v":2307,"vw":22.230388},{"c":22.09,"h":22.22,"l":22.09,"n":97,"o":22.2,"t":"2026-09-28T14:30:00Z","v":6983,"vw":22.163631},{"c":21.9651,"h":22.115,"l":21.94,"n":58,"o":22.07,"t":"2026-09-28T14:45:00Z","v":2859,"vw":22.037232},{"c":21.775,"h":21.93,"l":21.7314,"n":82,"o":21.93,"t":"2026-09-28T15:00:00Z","v":2749,"vw":21.84774},{"c":21.73,"h":21.73,"l":21.63,"n":120,"o":21.67,"t":"2026-09-28T15:15:00Z","v":3137,"vw":21.684},{"c":21.63,"h":21.78,"l":21.63,"n":48,"o":21.755,"t":"2026-09-28T15:30:00Z","v":3171,"vw":21.708462},{"c":21.49,"h":21.67,"l":21.465,"n":119,"o":21.67,"t":"2026-09-28T15:45:00Z","v":7636,"vw":21.509978},{"c":21.45,"h":21.5,"l":21.38,"n":224,"o":21.49,"t":"2026-09-28T16:00:00Z","v":19435,"vw":21.477301},{"c":21.91,"h":21.925,"l":21.44,"n":422,"o":21.45,"t":"2026-09-28T16:15:00Z","v":21307,"vw":21.592091},{"c":21.675,"h":21.88,"l":21.675,"n":60,"o":21.88,"t":"2026-09-28T16:30:00Z","v":2546,"vw":21.802987},{"c":21.64,"h":21.71,"l":21.55,"n":107,"o":21.71,"t":"2026-09-28T16:45:00Z","v":4724,"vw":21.636626},{"c":21.81,"h":21.92,"l":21.59,"n":156,"o":21.615,"t":"2026-09-28T17:00:00Z","v":12199,"vw":21.759203},{"c":21.79,"h":21.825,"l":21.77,"n":92,"o":21.81,"t":"2026-09-28T17:15:00Z","v":3350,"vw":21.79903},{"c":21.825,"h":21.91,"l":21.78,"n":193,"o":21.82,"t":"2026-09-28T17:30:00Z","v":7510,"vw":21.82952},{"c":21.81,"h":21.85,"l":21.8,"n":116,"o":21.82,"t":"2026-09-28T17:45:00Z","v":8763,"vw":21.826504},{"c":21.87,"h":21.87,"l":21.775,"n":256,"o":21.79,"t":"2026-09-28T18:00:00Z","v":19083,"vw":21.818651},{"c":22.02,"h":22.035,"l":21.87,"n":190,"o":21.87,"t":"2026-09-28T18:15:00Z","v":12765,"vw":21.937455},{"c":22.11,"h":22.115,"l":21.98,"n":119,"o":22.04,"t":"2026-09-28T18:30:00Z","v":4601,"vw":22.072241},{"c":22.075,"h":22.1,"l":22.06,"n":267,"o":22.08,"t":"2026-09-28T18:45:00Z","v":10039,"vw":22.083193},{"c":22.015,"h":22.05,"l":21.97,"n":214,"o":22.05,"t":"2026-09-28T19:00:00Z","v":9414,"vw":22.016633},{"c":21.985,"h":22.02,"l":21.965,"n":204,"o":22,"t":"2026-09-28T19:15:00Z","v":7601,"vw":21.987803},{"c":22.02,"h":22.04,"l":21.985,"n":283,"o":21.985,"t":"2026-09-28T19:30:00Z","v":18093,"vw":22.011516},{"c":22.15,"h":22.17,"l":21.99,"n":1441,"o":22.03,"t":"2026-09-28T19:45:00Z","v":125574,"vw":22.061933},{"c":22.17,"h":22.17,"l":22.17,"n":12,"o":22.17,"t":"2026-09-28T20:00:00Z","v":82257,"vw":22.17},{"c":22.65,"h":22.69,"l":22.24,"n":127,"o":22.31,"t":"2026-09-29T13:30:00Z","v":7574,"vw":22.433184},{"c":22.33,"h":22.57,"l":22.33,"n":130,"o":22.57,"t":"2026-09-29T13:45:00Z","v":2655,"vw":22.448053},{"c":22.29,"h":22.44,"l":22.18,"n":245,"o":22.36,"t":"2026-09-29T14:00:00Z","v":15594,"vw":22.342661},{"c":22.29,"h":22.3199,"l":22.18,"n":59,"o":22.265,"t":"2026-09-29T14:15:00Z","v":4214,"vw":22.275228},{"c":22.37,"h":22.37,"l":22.16,"n":147,"o":22.26,"t":"2026-09-29T14:30:00Z","v":6668,"vw":22.262233},{"c":22.595,"h":22.71,"l":22.29,"n":878,"o":22.375,"t":"2026-09-29T14:45:00Z","v":83313,"vw":22.540668},{"c":22.5,"h":23.04,"l":22.34,"n":1500,"o":22.5897,"t":"2026-09-29T15:00:00Z","v":200550,"vw":22.689154},{"c":22.43,"h":22.615,"l":22.43,"n":842,"o":22.48,"t":"2026-09-29T15:15:00Z","v":87748,"vw":22.543068},{"c":22.34,"h":22.51,"l":22.25,"n":811,"o":22.41,"t":"2026-09-29T15:30:00Z","v":70131,"vw":22.367197},{"c":22.43,"h":22.45,"l":22.31,"n":527,"o":22.36,"t":"2026-09-29T15:45:00Z","v":36302,"vw":22.372162},{"c":22.325,"h":22.468,"l":22.32,"n":530,"o":22.435,"t":"2026-09-29T16:00:00Z","v":41166,"vw":22.407923},{"c":22.4,"h":22.41,"l":22.32,"n":473,"o":22.325,"t":"2026-09-29T16:15:00Z","v":28830,"vw":22.3736},{"c":22.3699,"h":22.46,"l":22.34,"n":558,"o":22.4,"t":"2026-09-29T16:30:00Z","v":37301,"vw":22.389077},{"c":22.27,"h":22.39,"l":22.24,"n":462,"o":22.36,"t":"2026-09-29T16:45:00Z","v":37906,"vw":22.302028},{"c":22.38,"h":22.39,"l":22.24,"n":513,"o":22.28,"t":"2026-09-29T17:00:00Z","v":38401,"vw":22.312424},{"c":22.29,"h":22.4,"l":22.2,"n":570,"o":22.3999,"t":"2026-09-29T17:15:00Z","v":48608,"vw":22.249298},{"c":22.31,"h":22.36,"l":22.29,"n":415,"o":22.29,"t":"2026-09-29T17:30:00Z","v":21751,"vw":22.324477},{"c":22.16,"h":22.345,"l":22.135,"n":418,"o":22.325,"t":"2026-09-29T17:45:00Z","v":28103,"vw":22.231464},{"c":22.21,"h":22.29,"l":22.16,"n":510,"o":22.16,"t":"2026-09-29T18:00:00Z","v":23651,"vw":22.228539},{"c":22.24,"h":22.24,"l":22.16,"n":574,"o":22.19,"t":"2026-09-29T18:15:00Z","v":35814,"vw":22.205715},{"c":22.285,"h":22.34,"l":22.22,"n":546,"o":22.23,"t":"2026-09-29T18:30:00Z","v":28759,"vw":22.274156},{"c":22.285,"h":22.33,"l":22.21,"n":649,"o":22.31,"t":"2026-09-29T18:45:00Z","v":42809,"vw":22.255497},{"c":22.23,"h":22.3399,"l":22.23,"n":568,"o":22.285,"t":"2026-09-29T19:00:00Z","v":40653,"vw":22.29882},{"c":22.155,"h":22.27,"l":22.11,"n":791,"o":22.235,"t":"2026-09-29T19:15:00Z","v":59415,"vw":22.201314},{"c":22.13,"h":22.2,"l":22.1,"n":1317,"o":22.155,"t":"2026-09-29T19:30:00Z","v":69972,"vw":22.142939},{"c":22.13,"h":22.17,"l":22.04,"n":2456,"o":22.14,"t":"2026-09-29T19:45:00Z","v":148259,"vw":22.095697},{"c":22.3,"h":22.5,"l":22.12,"n":37,"o":22.12,"t":"2026-09-29T20:00:00Z","v":77655,"vw":22.120756},{"c":22.4,"h":22.44,"l":22.4,"n":4,"o":22.44,"t":"2026-09-29T20:15:00Z","v":1400,"vw":22.402857},{"c":22.25,"h":22.6094,"l":22.25,"n":5,"o":22.25,"t":"2026-09-29T20:30:00Z","v":445,"vw":22.34584},{"c":22.26,"h":22.5,"l":22.25,"n":4,"o":22.25,"t":"2026-09-29T20:45:00Z","v":1580,"vw":22.409487},{"c":22.44,"h":22.5,"l":22.44,"n":9,"o":22.5,"t":"2026-09-29T21:15:00Z","v":751,"vw":22.481624},{"c":23.344,"h":23.344,"l":22.5,"n":2,"o":22.5,"t":"2026-09-29T21:30:00Z","v":650,"vw":22.792154},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-29T21:45:00Z","v":200,"vw":22.5},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-09-30T10:30:00Z","v":318,"vw":22.5},{"c":22.52,"h":22.52,"l":22.45,"n":5,"o":22.45,"t":"2026-09-30T11:00:00Z","v":609,"vw":22.48563},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-09-30T11:15:00Z","v":600,"vw":22.52},{"c":22.52,"h":22.544,"l":22.52,"n":3,"o":22.544,"t":"2026-09-30T12:30:00Z","v":4136,"vw":22.520789},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-09-30T13:00:00Z","v":150,"vw":22.97},{"c":22.95,"h":22.95,"l":22.95,"n":4,"o":22.95,"t":"2026-09-30T13:15:00Z","v":253,"vw":22.95},{"c":21.92,"h":22.535,"l":21.8,"n":250,"o":22.45,"t":"2026-09-30T13:30:00Z","v":47148,"vw":22.223605},{"c":22.25,"h":22.28,"l":21.9,"n":218,"o":21.96,"t":"2026-09-30T13:45:00Z","v":15491,"vw":22.11337},{"c":22.18,"h":22.35,"l":22.16,"n":309,"o":22.25,"t":"2026-09-30T14:00:00Z","v":22913,"vw":22.268573},{"c":22.145,"h":22.2699,"l":22.11,"n":147,"o":22.21,"t":"2026-09-30T14:15:00Z","v":11455,"vw":22.195236},{"c":22.09,"h":22.1799,"l":22.02,"n":249,"o":22.1,"t":"2026-09-30T14:30:00Z","v":10577,"vw":22.072298},{"c":22.18,"h":22.2199,"l":21.985,"n":221,"o":22.075,"t":"2026-09-30T14:45:00Z","v":17857,"vw":22.074146},{"c":22.215,"h":22.27,"l":22.1692,"n":153,"o":22.1692,"t":"2026-09-30T15:00:00Z","v":11385,"vw":22.227831},{"c":22.14,"h":22.24,"l":22.11,"n":108,"o":22.24,"t":"2026-09-30T15:15:00Z","v":5276,"vw":22.181816},{"c":21.9299,"h":22.19,"l":21.88,"n":215,"o":22.135,"t":"2026-09-30T15:30:00Z","v":26691,"vw":22.077465},{"c":21.915,"h":21.9495,"l":21.82,"n":202,"o":21.875,"t":"2026-09-30T15:45:00Z","v":18089,"vw":21.857983},{"c":21.985,"h":22.07,"l":21.93,"n":233,"o":21.93,"t":"2026-09-30T16:00:00Z","v":11144,"vw":22.00034},{"c":22.11,"h":22.11,"l":21.99,"n":99,"o":21.99,"t":"2026-09-30T16:15:00Z","v":8663,"vw":22.046828},{"c":22.11,"h":22.16,"l":22.1,"n":117,"o":22.1,"t":"2026-09-30T16:30:00Z","v":6534,"vw":22.122915},{"c":22.04,"h":22.1,"l":22.03,"n":112,"o":22.1,"t":"2026-09-30T16:45:00Z","v":4755,"vw":22.064631},{"c":22.065,"h":22.08,"l":22.02,"n":87,"o":22.04,"t":"2026-09-30T17:00:00Z","v":4863,"vw":22.056422},{"c":21.92,"h":22.08,"l":21.915,"n":137,"o":22.065,"t":"2026-09-30T17:15:00Z","v":8257,"vw":21.984527},{"c":21.94,"h":21.9699,"l":21.86,"n":125,"o":21.935,"t":"2026-09-30T17:30:00Z","v":6809,"vw":21.895472},{"c":21.95,"h":21.95,"l":21.91,"n":209,"o":21.95,"t":"2026-09-30T17:45:00Z","v":14310,"vw":21.935139},{"c":21.96,"h":21.98,"l":21.94,"n":146,"o":21.96,"t":"2026-09-30T18:00:00Z","v":8826,"vw":21.962622},{"c":21.89,"h":21.9724,"l":21.87,"n":218,"o":21.96,"t":"2026-09-30T18:15:00Z","v":18798,"vw":21.917916},{"c":21.88,"h":21.95,"l":21.88,"n":210,"o":21.91,"t":"2026-09-30T18:30:00Z","v":8866,"vw":21.91544},{"c":21.895,"h":21.91,"l":21.83,"n":292,"o":21.85,"t":"2026-09-30T18:45:00Z","v":21310,"vw":21.869711},{"c":21.91,"h":21.94,"l":21.84,"n":289,"o":21.895,"t":"2026-09-30T19:00:00Z","v":28923,"vw":21.895776},{"c":21.88,"h":21.91,"l":21.83,"n":275,"o":21.91,"t":"2026-09-30T19:15:00Z","v":14082,"vw":21.865332},{"c":21.87,"h":21.95,"l":21.845,"n":493,"o":21.9,"t":"2026-09-30T19:30:00Z","v":18234,"vw":21.915566},{"c":21.46,"h":21.89,"l":21.46,"n":1512,"o":21.88,"t":"2026-09-30T19:45:00Z","v":94232,"vw":21.625306},{"c":21.46,"h":21.49,"l":21.46,"n":41,"o":21.49,"t":"2026-09-30T20:00:00Z","v":169274,"vw":21.460018},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-30T20:30:00Z","v":465,"vw":21.6},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-30T21:00:00Z","v":200,"vw":21.6},{"c":21.5,"h":21.5,"l":21.5,"n":16,"o":21.5,"t":"2026-10-01T11:15:00Z","v":288,"vw":21.5},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-01T12:15:00Z","v":350,"vw":21.75},{"c":21.33,"h":22.0644,"l":21.3274,"n":174,"o":21.7,"t":"2026-10-01T13:30:00Z","v":19641,"vw":21.573075},{"c":21.48,"h":21.6144,"l":21.25,"n":127,"o":21.47,"t":"2026-10-01T13:45:00Z","v":9213,"vw":21.465108},{"c":21.2402,"h":21.5833,"l":21.16,"n":255,"o":21.5833,"t":"2026-10-01T14:00:00Z","v":61737,"vw":21.213316},{"c":21.155,"h":21.395,"l":21.15,"n":131,"o":21.33,"t":"2026-10-01T14:15:00Z","v":25360,"vw":21.294594},{"c":21.37,"h":21.37,"l":21.14,"n":179,"o":21.18,"t":"2026-10-01T14:30:00Z","v":8053,"vw":21.245768},{"c":21.34,"h":21.41,"l":21.34,"n":64,"o":21.38,"t":"2026-10-01T14:45:00Z","v":3651,"vw":21.361429},{"c":21.27,"h":21.37,"l":21.2,"n":302,"o":21.37,"t":"2026-10-01T15:00:00Z","v":18633,"vw":21.236349},{"c":21.47,"h":21.5014,"l":21.25,"n":242,"o":21.28,"t":"2026-10-01T15:15:00Z","v":12328,"vw":21.409262},{"c":21.58,"h":21.65,"l":21.46,"n":201,"o":21.51,"t":"2026-10-01T15:30:00Z","v":7451,"vw":21.568148},{"c":21.8,"h":21.84,"l":21.595,"n":172,"o":21.595,"t":"2026-10-01T15:45:00Z","v":12006,"vw":21.693411},{"c":21.89,"h":21.97,"l":21.82,"n":192,"o":21.82,"t":"2026-10-01T16:00:00Z","v":10896,"vw":21.903554},{"c":21.98,"h":22.04,"l":21.9,"n":197,"o":21.9,"t":"2026-10-01T16:15:00Z","v":8640,"vw":21.994776},{"c":22.05,"h":22.1,"l":21.995,"n":167,"o":21.995,"t":"2026-10-01T16:30:00Z","v":5572,"vw":22.065918},{"c":22.13,"h":22.13,"l":22.02,"n":172,"o":22.0659,"t":"2026-10-01T16:45:00Z","v":12549,"vw":22.083845},{"c":22.2,"h":22.3,"l":22.1,"n":232,"o":22.1,"t":"2026-10-01T17:00:00Z","v":8893,"vw":22.225149},{"c":22.38,"h":22.415,"l":22.14,"n":217,"o":22.18,"t":"2026-10-01T17:15:00Z","v":8945,"vw":22.338525},{"c":22.53,"h":22.57,"l":22.38,"n":389,"o":22.38,"t":"2026-10-01T17:30:00Z","v":19137,"vw":22.499218},{"c":22.345,"h":22.56,"l":22.345,"n":327,"o":22.55,"t":"2026-10-01T17:45:00Z","v":18068,"vw":22.51161},{"c":22.415,"h":22.43,"l":22.28,"n":242,"o":22.3,"t":"2026-10-01T18:00:00Z","v":7879,"vw":22.343174},{"c":22.5,"h":22.53,"l":22.46,"n":200,"o":22.46,"t":"2026-10-01T18:15:00Z","v":6763,"vw":22.497064},{"c":22.56,"h":22.6999,"l":22.49,"n":188,"o":22.49,"t":"2026-10-01T18:30:00Z","v":9242,"vw":22.602727},{"c":22.61,"h":22.66,"l":22.54,"n":209,"o":22.6599,"t":"2026-10-01T18:45:00Z","v":12090,"vw":22.584678},{"c":22.47,"h":22.6,"l":22.47,"n":191,"o":22.6,"t":"2026-10-01T19:00:00Z","v":6758,"vw":22.534901},{"c":22.56,"h":22.56,"l":22.48,"n":242,"o":22.48,"t":"2026-10-01T19:15:00Z","v":7275,"vw":22.531074},{"c":22.44,"h":22.5774,"l":22.44,"n":476,"o":22.55,"t":"2026-10-01T19:30:00Z","v":16309,"vw":22.517537},{"c":22.41,"h":22.53,"l":22.37,"n":1448,"o":22.44,"t":"2026-10-01T19:45:00Z","v":90889,"vw":22.43433},{"c":22.4,"h":22.4,"l":22.4,"n":24,"o":22.4,"t":"2026-10-01T20:00:00Z","v":76566,"vw":22.4},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-01T20:30:00Z","v":200,"vw":22.3},{"c":23.058,"h":23.058,"l":23.058,"n":1,"o":23.058,"t":"2026-10-02T12:30:00Z","v":100,"vw":23.058},{"c":23.365,"h":23.5572,"l":22.86,"n":231,"o":22.86,"t":"2026-10-02T13:30:00Z","v":31080,"vw":23.187427},{"c":23.05,"h":23.4999,"l":23.05,"n":154,"o":23.365,"t":"2026-10-02T13:45:00Z","v":9101,"vw":23.305174},{"c":23.21,"h":23.3032,"l":23.16,"n":165,"o":23.1839,"t":"2026-10-02T14:00:00Z","v":9973,"vw":23.227225},{"c":23.1,"h":23.2199,"l":23.1,"n":112,"o":23.2066,"t":"2026-10-02T14:15:00Z","v":10431,"vw":23.144984},{"c":23.07,"h":23.14,"l":22.9,"n":146,"o":23.04,"t":"2026-10-02T14:30:00Z","v":5672,"vw":23.00635},{"c":23.23,"h":23.28,"l":23.05,"n":269,"o":23.1799,"t":"2026-10-02T14:45:00Z","v":13855,"vw":23.197574},{"c":23.145,"h":23.29,"l":23.08,"n":124,"o":23.29,"t":"2026-10-02T15:00:00Z","v":5261,"vw":23.184939},{"c":23.22,"h":23.27,"l":23.1,"n":189,"o":23.13,"t":"2026-10-02T15:15:00Z","v":7346,"vw":23.167303},{"c":23.28,"h":23.29,"l":23.215,"n":127,"o":23.23,"t":"2026-10-02T15:30:00Z","v":3281,"vw":23.272021},{"c":23.36,"h":23.37,"l":23.25,"n":132,"o":23.25,"t":"2026-10-02T15:45:00Z","v":8494,"vw":23.328467},{"c":23.37,"h":23.37,"l":23.26,"n":226,"o":23.3501,"t":"2026-10-02T16:00:00Z","v":8615,"vw":23.310306},{"c":23.38,"h":23.43,"l":23.325,"n":198,"o":23.36,"t":"2026-10-02T16:15:00Z","v":4596,"vw":23.370577},{"c":23.35,"h":23.4584,"l":23.35,"n":117,"o":23.39,"t":"2026-10-02T16:30:00Z","v":4897,"vw":23.383516},{"c":23.45,"h":23.45,"l":23.34,"n":140,"o":23.395,"t":"2026-10-02T16:45:00Z","v":4074,"vw":23.379207},{"c":23.38,"h":23.44,"l":23.37,"n":104,"o":23.415,"t":"2026-10-02T17:00:00Z","v":2821,"vw":23.41203},{"c":23.3,"h":23.42,"l":23.3,"n":159,"o":23.42,"t":"2026-10-02T17:15:00Z","v":5917,"vw":23.35707},{"c":23.345,"h":23.35,"l":23.3,"n":213,"o":23.325,"t":"2026-10-02T17:30:00Z","v":7822,"vw":23.332562},{"c":23.315,"h":23.38,"l":23.29,"n":187,"o":23.38,"t":"2026-10-02T17:45:00Z","v":8157,"vw":23.317013},{"c":23.27,"h":23.32,"l":23.235,"n":209,"o":23.32,"t":"2026-10-02T18:00:00Z","v":13026,"vw":23.289377},{"c":23.17,"h":23.23,"l":23.17,"n":134,"o":23.23,"t":"2026-10-02T18:15:00Z","v":6569,"vw":23.198086},{"c":23.21,"h":23.22,"l":23.17,"n":139,"o":23.17,"t":"2026-10-02T18:30:00Z","v":6471,"vw":23.200646},{"c":23.27,"h":23.27,"l":23.22,"n":272,"o":23.225,"t":"2026-10-02T18:45:00Z","v":11429,"vw":23.253005},{"c":23.2995,"h":23.3,"l":23.25,"n":304,"o":23.28,"t":"2026-10-02T19:00:00Z","v":11971,"vw":23.274192},{"c":23.24,"h":23.295,"l":23.23,"n":327,"o":23.295,"t":"2026-10-02T19:15:00Z","v":16186,"vw":23.262465},{"c":23.245,"h":23.3,"l":23.17,"n":520,"o":23.26,"t":"2026-10-02T19:30:00Z","v":23926,"vw":23.21895},{"c":23.22,"h":23.26,"l":23.065,"n":1056,"o":23.22,"t":"2026-10-02T19:45:00Z","v":53377,"vw":23.164853},{"c":23.22,"h":23.22,"l":23.22,"n":32,"o":23.22,"t":"2026-10-02T20:00:00Z","v":58183,"vw":23.22},{"c":23.22,"h":23.25,"l":23.22,"n":4,"o":23.25,"t":"2026-10-05T11:00:00Z","v":310,"vw":23.24},{"c":23.32,"h":23.32,"l":23.3,"n":2,"o":23.3,"t":"2026-10-05T11:30:00Z","v":216,"vw":23.310741},{"c":23.4,"h":23.5333,"l":23.4,"n":3,"o":23.5333,"t":"2026-10-05T12:00:00Z","v":1242,"vw":23.519323},{"c":23.41,"h":23.51,"l":23.41,"n":3,"o":23.51,"t":"2026-10-05T12:15:00Z","v":256,"vw":23.46},{"c":23.455,"h":23.455,"l":23.455,"n":1,"o":23.455,"t":"2026-10-05T12:30:00Z","v":100,"vw":23.455},{"c":23.199,"h":23.43,"l":23.03,"n":252,"o":23.43,"t":"2026-10-05T13:30:00Z","v":30983,"vw":23.322107},{"c":23.07,"h":23.11,"l":22.81,"n":186,"o":23.02,"t":"2026-10-05T13:45:00Z","v":18340,"vw":22.952753},{"c":23.16,"h":23.34,"l":23.07,"n":102,"o":23.07,"t":"2026-10-05T14:00:00Z","v":5558,"vw":23.193948},{"c":23.36,"h":23.4781,"l":23.2725,"n":106,"o":23.2725,"t":"2026-10-05T14:15:00Z","v":4148,"vw":23.402862},{"c":23.3075,"h":23.36,"l":23.1,"n":132,"o":23.36,"t":"2026-10-05T14:30:00Z","v":6080,"vw":23.235933},{"c":23.4,"h":23.45,"l":23.28,"n":178,"o":23.355,"t":"2026-10-05T14:45:00Z","v":8536,"vw":23.381896},{"c":23.36,"h":23.445,"l":23.29,"n":86,"o":23.43,"t":"2026-10-05T15:00:00Z","v":4925,"vw":23.391588},{"c":23.45,"h":23.46,"l":23.36,"n":159,"o":23.36,"t":"2026-10-05T15:15:00Z","v":6554,"vw":23.423536},{"c":23.555,"h":23.555,"l":23.439,"n":123,"o":23.439,"t":"2026-10-05T15:30:00Z","v":11934,"vw":23.48731},{"c":23.7,"h":23.7,"l":23.53,"n":317,"o":23.555,"t":"2026-10-05T15:45:00Z","v":16605,"vw":23.629562},{"c":23.75,"h":23.78,"l":23.685,"n":140,"o":23.71,"t":"2026-10-05T16:00:00Z","v":4867,"vw":23.720199},{"c":23.81,"h":23.81,"l":23.74,"n":167,"o":23.75,"t":"2026-10-05T16:15:00Z","v":8701,"vw":23.769984},{"c":23.85,"h":23.85,"l":23.81,"n":85,"o":23.84,"t":"2026-10-05T16:30:00Z","v":6363,"vw":23.835378},{"c":23.775,"h":23.87,"l":23.665,"n":200,"o":23.87,"t":"2026-10-05T16:45:00Z","v":10801,"vw":23.771796},{"c":23.77,"h":23.85,"l":23.74,"n":117,"o":23.81,"t":"2026-10-05T17:00:00Z","v":9848,"vw":23.824793},{"c":23.78,"h":23.79,"l":23.72,"n":130,"o":23.745,"t":"2026-10-05T17:15:00Z","v":4316,"vw":23.745133},{"c":23.6888,"h":23.8,"l":23.61,"n":324,"o":23.77,"t":"2026-10-05T17:30:00Z","v":24364,"vw":23.68281},{"c":23.735,"h":23.75,"l":23.66,"n":187,"o":23.66,"t":"2026-10-05T17:45:00Z","v":8973,"vw":23.733675},{"c":23.66,"h":23.74,"l":23.63,"n":227,"o":23.736,"t":"2026-10-05T18:00:00Z","v":13303,"vw":23.687382},{"c":23.615,"h":23.69,"l":23.615,"n":203,"o":23.655,"t":"2026-10-05T18:15:00Z","v":6610,"vw":23.652488},{"c":23.645,"h":23.65,"l":23.615,"n":117,"o":23.615,"t":"2026-10-05T18:30:00Z","v":4913,"vw":23.624912},{"c":23.835,"h":23.855,"l":23.645,"n":914,"o":23.645,"t":"2026-10-05T18:45:00Z","v":83251,"vw":23.768224},{"c":23.83,"h":23.84,"l":23.8099,"n":83,"o":23.8099,"t":"2026-10-05T19:00:00Z","v":3006,"vw":23.82687},{"c":23.75,"h":23.865,"l":23.75,"n":302,"o":23.865,"t":"2026-10-05T19:15:00Z","v":11920,"vw":23.77353},{"c":23.79,"h":23.81,"l":23.74,"n":352,"o":23.77,"t":"2026-10-05T19:30:00Z","v":14237,"vw":23.773722},{"c":23.535,"h":23.79,"l":23.46,"n":1519,"o":23.79,"t":"2026-10-05T19:45:00Z","v":77672,"vw":23.578284},{"c":23.51,"h":23.54,"l":23.51,"n":23,"o":23.54,"t":"2026-10-05T20:00:00Z","v":60922,"vw":23.510148},{"c":23.578,"h":23.578,"l":23.578,"n":1,"o":23.578,"t":"2026-10-05T22:15:00Z","v":100,"vw":23.578},{"c":23.71,"h":23.71,"l":23.71,"n":2,"o":23.71,"t":"2026-10-06T10:45:00Z","v":120,"vw":23.71},{"c":24.15,"h":24.15,"l":24.15,"n":2,"o":24.15,"t":"2026-10-06T11:30:00Z","v":127,"vw":24.15},{"c":23.892,"h":23.892,"l":23.892,"n":1,"o":23.892,"t":"2026-10-06T11:45:00Z","v":150,"vw":23.892},{"c":23.86,"h":23.86,"l":23.67,"n":48,"o":23.71,"t":"2026-10-06T13:30:00Z","v":5950,"vw":23.733518},{"c":23.885,"h":23.9899,"l":23.74,"n":173,"o":23.85,"t":"2026-10-06T13:45:00Z","v":16823,"vw":23.845284},{"c":23.77,"h":23.9299,"l":23.77,"n":167,"o":23.86,"t":"2026-10-06T14:00:00Z","v":11330,"vw":23.843719},{"c":23.705,"h":23.73,"l":23.59,"n":92,"o":23.69,"t":"2026-10-06T14:15:00Z","v":6506,"vw":23.673724},{"c":23.791,"h":23.791,"l":23.696,"n":98,"o":23.71,"t":"2026-10-06T14:30:00Z","v":6817,"vw":23.75182},{"c":23.62,"h":23.72,"l":23.62,"n":51,"o":23.72,"t":"2026-10-06T14:45:00Z","v":5486,"vw":23.695894},{"c":23.85,"h":23.8702,"l":23.62,"n":148,"o":23.62,"t":"2026-10-06T15:00:00Z","v":8299,"vw":23.700835},{"c":23.855,"h":23.895,"l":23.835,"n":89,"o":23.89,"t":"2026-10-06T15:15:00Z","v":4453,"vw":23.856932},{"c":23.8664,"h":23.88,"l":23.82,"n":24,"o":23.855,"t":"2026-10-06T15:30:00Z","v":1397,"vw":23.838412},{"c":23.85,"h":23.93,"l":23.85,"n":231,"o":23.88,"t":"2026-10-06T15:45:00Z","v":8146,"vw":23.884552},{"c":23.795,"h":23.835,"l":23.795,"n":52,"o":23.8,"t":"2026-10-06T16:00:00Z","v":2481,"vw":23.81999},{"c":23.825,"h":23.86,"l":23.7801,"n":155,"o":23.79,"t":"2026-10-06T16:15:00Z","v":9102,"vw":23.792547},{"c":23.815,"h":23.8329,"l":23.8,"n":47,"o":23.81,"t":"2026-10-06T16:30:00Z","v":2968,"vw":23.815668},{"c":23.87,"h":23.87,"l":23.78,"n":63,"o":23.83,"t":"2026-10-06T16:45:00Z","v":2169,"vw":23.834453},{"c":23.865,"h":23.87,"l":23.84,"n":29,"o":23.84,"t":"2026-10-06T17:00:00Z","v":853,"vw":23.855405},{"c":23.96,"h":23.975,"l":23.84,"n":159,"o":23.86,"t":"2026-10-06T17:15:00Z","v":6380,"vw":23.912569},{"c":23.84,"h":23.965,"l":23.83,"n":148,"o":23.96,"t":"2026-10-06T17:30:00Z","v":10500,"vw":23.905212},{"c":23.89,"h":24,"l":23.86,"n":180,"o":23.86,"t":"2026-10-06T17:45:00Z","v":7895,"vw":23.925594},{"c":23.88,"h":23.94,"l":23.87,"n":83,"o":23.9114,"t":"2026-10-06T18:00:00Z","v":5071,"vw":23.903885},{"c":23.76,"h":23.89,"l":23.7473,"n":106,"o":23.8899,"t":"2026-10-06T18:15:00Z","v":9251,"vw":23.827317},{"c":23.69,"h":23.7993,"l":23.69,"n":98,"o":23.765,"t":"2026-10-06T18:30:00Z","v":5671,"vw":23.730748},{"c":23.585,"h":23.68,"l":23.58,"n":126,"o":23.68,"t":"2026-10-06T18:45:00Z","v":5373,"vw":23.626413},{"c":23.555,"h":23.59,"l":23.5,"n":324,"o":23.56,"t":"2026-10-06T19:00:00Z","v":14837,"vw":23.531065},{"c":23.46,"h":23.5899,"l":23.46,"n":181,"o":23.555,"t":"2026-10-06T19:15:00Z","v":9468,"vw":23.534736},{"c":23.44,"h":23.51,"l":23.44,"n":554,"o":23.505,"t":"2026-10-06T19:30:00Z","v":24165,"vw":23.469434},{"c":23.34,"h":23.43,"l":23.24,"n":852,"o":23.43,"t":"2026-10-06T19:45:00Z","v":34535,"vw":23.335345},{"c":23.38,"h":23.38,"l":23.38,"n":16,"o":23.38,"t":"2026-10-06T20:00:00Z","v":66793,"vw":23.38},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-06T21:15:00Z","v":200,"vw":23.84},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-06T21:45:00Z","v":170,"vw":23.5},{"c":23.4,"h":23.4,"l":23.4,"n":6,"o":23.4,"t":"2026-10-07T08:00:00Z","v":338,"vw":23.4},{"c":23.16,"h":23.16,"l":23.16,"n":5,"o":23.16,"t":"2026-10-07T12:00:00Z","v":295,"vw":23.16},{"c":23.25,"h":23.37,"l":23.25,"n":13,"o":23.37,"t":"2026-10-07T12:15:00Z","v":1000,"vw":23.298571},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-07T12:30:00Z","v":318,"vw":23.23},{"c":23.1,"h":23.1,"l":23.1,"n":3,"o":23.1,"t":"2026-10-07T13:15:00Z","v":350,"vw":23.1},{"c":22.89,"h":23.1138,"l":22.8301,"n":162,"o":23.09,"t":"2026-10-07T13:30:00Z","v":13910,"vw":22.973159},{"c":22.6221,"h":22.85,"l":22.5588,"n":113,"o":22.83,"t":"2026-10-07T13:45:00Z","v":15126,"vw":22.687364},{"c":22.51,"h":22.54,"l":22.4,"n":201,"o":22.52,"t":"2026-10-07T14:00:00Z","v":10793,"vw":22.456769},{"c":22.28,"h":22.48,"l":22.205,"n":266,"o":22.47,"t":"2026-10-07T14:15:00Z","v":17408,"vw":22.302038},{"c":22.055,"h":22.29,"l":22.0201,"n":212,"o":22.27,"t":"2026-10-07T14:30:00Z","v":14621,"vw":22.183595},{"c":21.855,"h":22.055,"l":21.84,"n":184,"o":22.055,"t":"2026-10-07T14:45:00Z","v":10661,"vw":21.916428},{"c":21.99,"h":22.07,"l":21.9,"n":219,"o":21.9,"t":"2026-10-07T15:00:00Z","v":10528,"vw":22.00334},{"c":21.8078,"h":21.96,"l":21.69,"n":242,"o":21.96,"t":"2026-10-07T15:15:00Z","v":15399,"vw":21.770069},{"c":21.855,"h":21.89,"l":21.79,"n":146,"o":21.835,"t":"2026-10-07T15:30:00Z","v":6181,"vw":21.837451},{"c":21.98,"h":21.99,"l":21.85,"n":187,"o":21.87,"t":"2026-10-07T15:45:00Z","v":9612,"vw":21.879826},{"c":22.08,"h":22.11,"l":21.99,"n":116,"o":21.99,"t":"2026-10-07T16:00:00Z","v":4743,"vw":22.055819},{"c":22.035,"h":22.09,"l":22.03,"n":111,"o":22.09,"t":"2026-10-07T16:15:00Z","v":2783,"vw":22.055193},{"c":22.08,"h":22.0868,"l":22.05,"n":45,"o":22.05,"t":"2026-10-07T16:30:00Z","v":1459,"vw":22.072764},{"c":21.86,"h":22.14,"l":21.86,"n":206,"o":22.085,"t":"2026-10-07T16:45:00Z","v":8665,"vw":22.008983},{"c":22,"h":22.0099,"l":21.855,"n":227,"o":21.855,"t":"2026-10-07T17:00:00Z","v":13119,"vw":21.953107},{"c":22.08,"h":22.1125,"l":21.92,"n":288,"o":22,"t":"2026-10-07T17:15:00Z","v":18088,"vw":21.995721},{"c":22.08,"h":22.12,"l":22.07,"n":30,"o":22.08,"t":"2026-10-07T17:30:00Z","v":1201,"vw":22.0925},{"c":22.19,"h":22.25,"l":22.085,"n":257,"o":22.085,"t":"2026-10-07T17:45:00Z","v":12731,"vw":22.151828},{"c":22.15,"h":22.21,"l":22.15,"n":154,"o":22.185,"t":"2026-10-07T18:00:00Z","v":4962,"vw":22.181587},{"c":22.195,"h":22.2,"l":22.135,"n":97,"o":22.15,"t":"2026-10-07T18:15:00Z","v":6313,"vw":22.185754},{"c":22.08,"h":22.15,"l":22.08,"n":130,"o":22.15,"t":"2026-10-07T18:30:00Z","v":4884,"vw":22.12482},{"c":22.08,"h":22.1,"l":22.02,"n":146,"o":22.04,"t":"2026-10-07T18:45:00Z","v":5404,"vw":22.049568},{"c":21.995,"h":22.09,"l":21.93,"n":218,"o":22.07,"t":"2026-10-07T19:00:00Z","v":15342,"vw":22.003174},{"c":22.15,"h":22.155,"l":22.01,"n":144,"o":22.01,"t":"2026-10-07T19:15:00Z","v":5373,"vw":22.093556},{"c":22.06,"h":22.155,"l":22.02,"n":501,"o":22.155,"t":"2026-10-07T19:30:00Z","v":26385,"vw":22.083792},{"c":22.03,"h":22.1,"l":22.005,"n":1187,"o":22.06,"t":"2026-10-07T19:45:00Z","v":55769,"vw":22.041467},{"c":22.05,"h":22.05,"l":22.05,"n":39,"o":22.05,"t":"2026-10-07T20:00:00Z","v":65360,"vw":22.05},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-08T12:30:00Z","v":100,"vw":21.92},{"c":21.585,"h":21.75,"l":21.43,"n":173,"o":21.75,"t":"2026-10-08T13:30:00Z","v":15043,"vw":21.590018},{"c":21.83,"h":21.84,"l":21.585,"n":158,"o":21.585,"t":"2026-10-08T13:45:00Z","v":12280,"vw":21.72955},{"c":21.81,"h":21.915,"l":21.78,"n":103,"o":21.91,"t":"2026-10-08T14:00:00Z","v":5445,"vw":21.864161},{"c":21.92,"h":21.93,"l":21.805,"n":56,"o":21.805,"t":"2026-10-08T14:15:00Z","v":1781,"vw":21.863933},{"c":21.89,"h":21.935,"l":21.89,"n":72,"o":21.935,"t":"2026-10-08T14:30:00Z","v":3344,"vw":21.913015},{"c":21.82,"h":21.87,"l":21.77,"n":148,"o":21.84,"t":"2026-10-08T14:45:00Z","v":8500,"vw":21.829786},{"c":21.62,"h":21.79,"l":21.62,"n":149,"o":21.79,"t":"2026-10-08T15:00:00Z","v":6488,"vw":21.671587},{"c":21.745,"h":21.745,"l":21.62,"n":151,"o":21.62,"t":"2026-10-08T15:15:00Z","v":4905,"vw":21.661796},{"c":21.71,"h":21.745,"l":21.65,"n":147,"o":21.745,"t":"2026-10-08T15:30:00Z","v":5716,"vw":21.702026},{"c":21.81,"h":21.84,"l":21.685,"n":393,"o":21.725,"t":"2026-10-08T15:45:00Z","v":19821,"vw":21.759376},{"c":21.89,"h":21.91,"l":21.84,"n":140,"o":21.84,"t":"2026-10-08T16:00:00Z","v":5560,"vw":21.863528},{"c":21.92,"h":22.15,"l":21.89,"n":281,"o":21.9,"t":"2026-10-08T16:15:00Z","v":14582,"vw":22.012711},{"c":21.9,"h":21.98,"l":21.9,"n":78,"o":21.92,"t":"2026-10-08T16:30:00Z","v":2882,"vw":21.931012},{"c":21.785,"h":21.86,"l":21.72,"n":157,"o":21.86,"t":"2026-10-08T16:45:00Z","v":5555,"vw":21.811198},{"c":21.88,"h":21.94,"l":21.65,"n":213,"o":21.73,"t":"2026-10-08T17:00:00Z","v":9363,"vw":21.783771},{"c":21.835,"h":21.92,"l":21.775,"n":203,"o":21.87,"t":"2026-10-08T17:15:00Z","v":11308,"vw":21.866452},{"c":21.96,"h":21.96,"l":21.83,"n":192,"o":21.85,"t":"2026-10-08T17:30:00Z","v":7300,"vw":21.884721},{"c":22.06,"h":22.07,"l":21.945,"n":132,"o":22,"t":"2026-10-08T17:45:00Z","v":5893,"vw":22.005276},{"c":21.975,"h":22.03,"l":21.93,"n":139,"o":22.03,"t":"2026-10-08T18:00:00Z","v":4508,"vw":21.978134},{"c":21.91,"h":21.985,"l":21.91,"n":110,"o":21.975,"t":"2026-10-08T18:15:00Z","v":3540,"vw":21.953265},{"c":21.82,"h":21.91,"l":21.82,"n":120,"o":21.91,"t":"2026-10-08T18:30:00Z","v":4993,"vw":21.864726},{"c":21.69,"h":21.8003,"l":21.66,"n":321,"o":21.8003,"t":"2026-10-08T18:45:00Z","v":12248,"vw":21.704689},{"c":21.72,"h":21.72,"l":21.615,"n":216,"o":21.67,"t":"2026-10-08T19:00:00Z","v":9503,"vw":21.666814},{"c":21.75,"h":21.82,"l":21.7,"n":225,"o":21.7,"t":"2026-10-08T19:15:00Z","v":9317,"vw":21.773235},{"c":21.735,"h":21.76,"l":21.6738,"n":331,"o":21.735,"t":"2026-10-08T19:30:00Z","v":15932,"vw":21.719671},{"c":21.74,"h":21.805,"l":21.67,"n":1106,"o":21.735,"t":"2026-10-08T19:45:00Z","v":50529,"vw":21.749354},{"c":21.72,"h":21.72,"l":21.72,"n":24,"o":21.72,"t":"2026-10-08T20:00:00Z","v":86712,"vw":21.72},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-09T08:45:00Z","v":218,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-09T09:15:00Z","v":218,"vw":21.95},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-09T11:30:00Z","v":400,"vw":21.73},{"c":22,"h":22,"l":22,"n":9,"o":22,"t":"2026-10-09T12:15:00Z","v":1170,"vw":22},{"c":21.435,"h":21.81,"l":21.4,"n":207,"o":21.78,"t":"2026-10-09T13:30:00Z","v":19366,"vw":21.617399},{"c":21.45,"h":21.61,"l":21.13,"n":152,"o":21.61,"t":"2026-10-09T13:45:00Z","v":10517,"vw":21.323531},{"c":21.49,"h":21.59,"l":21.49,"n":23,"o":21.59,"t":"2026-10-09T14:00:00Z","v":1258,"vw":21.573333},{"c":21.595,"h":21.79,"l":21.47,"n":26,"o":21.47,"t":"2026-10-09T14:15:00Z","v":1560,"vw":21.644512},{"c":21.49,"h":21.7499,"l":21.49,"n":19,"o":21.7499,"t":"2026-10-09T14:30:00Z","v":1870,"vw":21.543337},{"c":21.57,"h":21.61,"l":21.495,"n":58,"o":21.57,"t":"2026-10-09T14:45:00Z","v":2424,"vw":21.578624},{"c":21.67,"h":21.68,"l":21.61,"n":138,"o":21.615,"t":"2026-10-09T15:00:00Z","v":4801,"vw":21.63322},{"c":21.6752,"h":21.68,"l":21.635,"n":31,"o":21.635,"t":"2026-10-09T15:15:00Z","v":461,"vw":21.664138},{"c":21.65,"h":21.66,"l":21.5901,"n":57,"o":21.5901,"t":"2026-10-09T15:30:00Z","v":2099,"vw":21.645995},{"c":21.68,"h":21.68,"l":21.61,"n":113,"o":21.61,"t":"2026-10-09T15:45:00Z","v":2702,"vw":21.653617},{"c":21.54,"h":21.68,"l":21.54,"n":106,"o":21.68,"t":"2026-10-09T16:00:00Z","v":2661,"vw":21.589242},{"c":21.445,"h":21.56,"l":21.41,"n":88,"o":21.53,"t":"2026-10-09T16:15:00Z","v":3147,"vw":21.470745},{"c":21.28,"h":21.435,"l":21.24,"n":153,"o":21.4,"t":"2026-10-09T16:30:00Z","v":4048,"vw":21.341043},{"c":21.37,"h":21.37,"l":21.3,"n":125,"o":21.31,"t":"2026-10-09T16:45:00Z","v":3859,"vw":21.332014},{"c":21.415,"h":21.43,"l":21.3449,"n":117,"o":21.36,"t":"2026-10-09T17:00:00Z","v":6220,"vw":21.397365},{"c":21.355,"h":21.43,"l":21.35,"n":57,"o":21.415,"t":"2026-10-09T17:15:00Z","v":1752,"vw":21.38},{"c":21.195,"h":21.355,"l":21.19,"n":183,"o":21.355,"t":"2026-10-09T17:30:00Z","v":6335,"vw":21.240143},{"c":21.245,"h":21.26,"l":21.2,"n":149,"o":21.2,"t":"2026-10-09T17:45:00Z","v":6173,"vw":21.230722},{"c":21.16,"h":21.245,"l":21.16,"n":256,"o":21.245,"t":"2026-10-09T18:00:00Z","v":12093,"vw":21.200006},{"c":21.15,"h":21.175,"l":21.13,"n":179,"o":21.175,"t":"2026-10-09T18:15:00Z","v":8070,"vw":21.154566},{"c":21.18,"h":21.19,"l":21.09,"n":198,"o":21.14,"t":"2026-10-09T18:30:00Z","v":8475,"vw":21.131797},{"c":21.26,"h":21.275,"l":21.2,"n":155,"o":21.2,"t":"2026-10-09T18:45:00Z","v":4489,"vw":21.240877},{"c":21.39,"h":21.42,"l":21.215,"n":334,"o":21.235,"t":"2026-10-09T19:00:00Z","v":21717,"vw":21.291612},{"c":21.49,"h":21.5199,"l":21.355,"n":367,"o":21.39,"t":"2026-10-09T19:15:00Z","v":22328,"vw":21.458563},{"c":21.55,"h":21.55,"l":21.45,"n":531,"o":21.46,"t":"2026-10-09T19:30:00Z","v":35429,"vw":21.485753},{"c":21.675,"h":21.72,"l":21.52,"n":1222,"o":21.535,"t":"2026-10-09T19:45:00Z","v":65345,"vw":21.635778},{"c":21.67,"h":21.67,"l":21.67,"n":23,"o":21.67,"t":"2026-10-09T20:00:00Z","v":62815,"vw":21.67},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-09T20:15:00Z","v":501,"vw":21.8},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-09T20:30:00Z","v":250,"vw":21.98},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-09T21:15:00Z","v":100,"vw":22.09},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-09T21:30:00Z","v":200,"vw":21.98},{"c":21.66,"h":21.66,"l":21.4802,"n":3,"o":21.4802,"t":"2026-10-09T22:30:00Z","v":399,"vw":21.540133},{"c":21.98,"h":21.98,"l":21.98,"n":8,"o":21.98,"t":"2026-10-12T09:15:00Z","v":465,"vw":21.98},{"c":22.091,"h":22.091,"l":22.091,"n":1,"o":22.091,"t":"2026-10-12T11:45:00Z","v":300,"vw":22.091},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-12T12:00:00Z","v":137,"vw":22.1},{"c":22.02,"h":22.11,"l":21.61,"n":164,"o":21.76,"t":"2026-10-12T13:30:00Z","v":23531,"vw":21.79572},{"c":22.1499,"h":22.1499,"l":22,"n":74,"o":22.06,"t":"2026-10-12T13:45:00Z","v":2837,"vw":22.063},{"c":22.235,"h":22.235,"l":21.99,"n":148,"o":21.99,"t":"2026-10-12T14:00:00Z","v":5991,"vw":22.133726},{"c":22.16,"h":22.2537,"l":22.0301,"n":139,"o":22.2537,"t":"2026-10-12T14:15:00Z","v":8029,"vw":22.16789},{"c":22.265,"h":22.3,"l":22.15,"n":162,"o":22.16,"t":"2026-10-12T14:30:00Z","v":6273,"vw":22.234071},{"c":22.32,"h":22.34,"l":22.21,"n":191,"o":22.3,"t":"2026-10-12T14:45:00Z","v":9148,"vw":22.298201},{"c":22.185,"h":22.27,"l":22.18,"n":211,"o":22.27,"t":"2026-10-12T15:00:00Z","v":7621,"vw":22.23998},{"c":22.24,"h":22.26,"l":22.16,"n":221,"o":22.21,"t":"2026-10-12T15:15:00Z","v":14216,"vw":22.222868},{"c":22.14,"h":22.21,"l":22.11,"n":256,"o":22.21,"t":"2026-10-12T15:30:00Z","v":14052,"vw":22.149777},{"c":22.095,"h":22.1199,"l":22.055,"n":168,"o":22.1,"t":"2026-10-12T15:45:00Z","v":4974,"vw":22.093224},{"c":22.0952,"h":22.1617,"l":22.095,"n":111,"o":22.12,"t":"2026-10-12T16:00:00Z","v":3677,"vw":22.112975},{"c":22.005,"h":22.13,"l":21.99,"n":100,"o":22.13,"t":"2026-10-12T16:15:00Z","v":3123,"vw":22.0655},{"c":21.99,"h":22.03,"l":21.96,"n":80,"o":21.98,"t":"2026-10-12T16:30:00Z","v":3272,"vw":21.994206},{"c":21.94,"h":21.94,"l":21.89,"n":107,"o":21.9377,"t":"2026-10-12T16:45:00Z","v":4864,"vw":21.920067},{"c":21.97,"h":21.97,"l":21.935,"n":63,"o":21.95,"t":"2026-10-12T17:00:00Z","v":1732,"vw":21.955833},{"c":21.925,"h":21.94,"l":21.88,"n":74,"o":21.89,"t":"2026-10-12T17:15:00Z","v":2935,"vw":21.899489},{"c":21.97,"h":21.99,"l":21.925,"n":90,"o":21.925,"t":"2026-10-12T17:30:00Z","v":3315,"vw":21.969388},{"c":21.99,"h":22,"l":21.94,"n":146,"o":21.985,"t":"2026-10-12T17:45:00Z","v":9263,"vw":21.977001},{"c":21.96,"h":22.025,"l":21.96,"n":129,"o":21.985,"t":"2026-10-12T18:00:00Z","v":4825,"vw":22.001441},{"c":22,"h":22.04,"l":21.99,"n":126,"o":21.99,"t":"2026-10-12T18:15:00Z","v":3705,"vw":22.015},{"c":22.02,"h":22.065,"l":22,"n":131,"o":22,"t":"2026-10-12T18:30:00Z","v":2539,"vw":22.029231},{"c":21.9561,"h":22.03,"l":21.95,"n":135,"o":22.03,"t":"2026-10-12T18:45:00Z","v":4698,"vw":21.975512},{"c":22.005,"h":22.03,"l":22,"n":154,"o":22.02,"t":"2026-10-12T19:00:00Z","v":4110,"vw":22.014254},{"c":21.9,"h":22.01,"l":21.875,"n":297,"o":21.98,"t":"2026-10-12T19:15:00Z","v":7363,"vw":21.943068},{"c":21.88,"h":21.9299,"l":21.84,"n":212,"o":21.91,"t":"2026-10-12T19:30:00Z","v":6516,"vw":21.871688},{"c":21.78,"h":21.95,"l":21.77,"n":1209,"o":21.88,"t":"2026-10-12T19:45:00Z","v":46066,"vw":21.837134},{"c":21.77,"h":21.78,"l":21.77,"n":24,"o":21.78,"t":"2026-10-12T20:00:00Z","v":61842,"vw":21.770111},{"c":21.82,"h":21.82,"l":21.82,"n":3,"o":21.82,"t":"2026-10-12T21:15:00Z","v":880,"vw":21.82},{"c":21.965,"h":22.18,"l":21.69,"n":37,"o":21.75,"t":"2026-10-13T13:30:00Z","v":5610,"vw":21.793409},{"c":22.03,"h":22.147,"l":21.781,"n":78,"o":22.147,"t":"2026-10-13T13:45:00Z","v":5044,"vw":21.869994},{"c":22.01,"h":22.01,"l":21.79,"n":114,"o":21.86,"t":"2026-10-13T14:00:00Z","v":7130,"vw":21.895817},{"c":21.96,"h":22.01,"l":21.895,"n":45,"o":21.9,"t":"2026-10-13T14:15:00Z","v":1457,"vw":21.936429},{"c":21.82,"h":21.955,"l":21.78,"n":118,"o":21.92,"t":"2026-10-13T14:30:00Z","v":9813,"vw":21.820543},{"c":21.89,"h":21.91,"l":21.79,"n":70,"o":21.79,"t":"2026-10-13T14:45:00Z","v":4568,"vw":21.844008},{"c":21.92,"h":21.94,"l":21.81,"n":179,"o":21.86,"t":"2026-10-13T15:00:00Z","v":6203,"vw":21.874375},{"c":21.86,"h":21.99,"l":21.86,"n":158,"o":21.89,"t":"2026-10-13T15:15:00Z","v":11829,"vw":21.924951},{"c":21.882,"h":21.92,"l":21.82,"n":107,"o":21.9,"t":"2026-10-13T15:30:00Z","v":4542,"vw":21.871823},{"c":21.965,"h":21.965,"l":21.8201,"n":131,"o":21.83,"t":"2026-10-13T15:45:00Z","v":5428,"vw":21.886401},{"c":22.01,"h":22.035,"l":21.96,"n":73,"o":21.98,"t":"2026-10-13T16:00:00Z","v":4142,"vw":21.997497},{"c":22.12,"h":22.12,"l":22,"n":117,"o":22,"t":"2026-10-13T16:15:00Z","v":3898,"vw":22.071579},{"c":22.12,"h":22.15,"l":22.09,"n":61,"o":22.13,"t":"2026-10-13T16:30:00Z","v":3269,"vw":22.129418},{"c":22.17,"h":22.19,"l":22.16,"n":82,"o":22.19,"t":"2026-10-13T16:45:00Z","v":3658,"vw":22.170486},{"c":22.25,"h":22.25,"l":22.12,"n":105,"o":22.15,"t":"2026-10-13T17:00:00Z","v":3630,"vw":22.156682},{"c":22.26,"h":22.26,"l":22.2,"n":119,"o":22.21,"t":"2026-10-13T17:15:00Z","v":5179,"vw":22.224898},{"c":22.325,"h":22.36,"l":22.28,"n":93,"o":22.35,"t":"2026-10-13T17:30:00Z","v":4838,"vw":22.320629},{"c":22.3,"h":22.325,"l":22.24,"n":97,"o":22.325,"t":"2026-10-13T17:45:00Z","v":4605,"vw":22.268079},{"c":22.465,"h":22.465,"l":22.27,"n":164,"o":22.3,"t":"2026-10-13T18:00:00Z","v":5632,"vw":22.35463},{"c":22.49,"h":22.49,"l":22.38,"n":193,"o":22.46,"t":"2026-10-13T18:15:00Z","v":9494,"vw":22.434371},{"c":22.465,"h":22.57,"l":22.45,"n":231,"o":22.4791,"t":"2026-10-13T18:30:00Z","v":20148,"vw":22.505995},{"c":22.48,"h":22.51,"l":22.455,"n":146,"o":22.5,"t":"2026-10-13T18:45:00Z","v":7872,"vw":22.480321},{"c":22.525,"h":22.5699,"l":22.465,"n":142,"o":22.5699,"t":"2026-10-13T19:00:00Z","v":6608,"vw":22.522387},{"c":22.52,"h":22.58,"l":22.51,"n":130,"o":22.55,"t":"2026-10-13T19:15:00Z","v":5548,"vw":22.528408},{"c":22.55,"h":22.59,"l":22.46,"n":409,"o":22.53,"t":"2026-10-13T19:30:00Z","v":20222,"vw":22.526673},{"c":22.575,"h":22.72,"l":22.545,"n":1296,"o":22.58,"t":"2026-10-13T19:45:00Z","v":73833,"vw":22.634598},{"c":22.55,"h":22.56,"l":22.55,"n":24,"o":22.56,"t":"2026-10-13T20:00:00Z","v":71726,"vw":22.550057},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-13T22:00:00Z","v":108,"vw":22.98},{"c":23.5851,"h":23.5851,"l":23.23,"n":2,"o":23.23,"t":"2026-10-14T11:15:00Z","v":280,"vw":23.458279},{"c":22.42,"h":22.69,"l":22.07,"n":86,"o":22.11,"t":"2026-10-14T13:30:00Z","v":12127,"vw":22.327229},{"c":22.505,"h":22.86,"l":22.36,"n":181,"o":22.4529,"t":"2026-10-14T13:45:00Z","v":12938,"vw":22.456773},{"c":22.32,"h":22.47,"l":22.3,"n":394,"o":22.36,"t":"2026-10-14T14:00:00Z","v":16504,"vw":22.375842},{"c":22.455,"h":22.51,"l":22.385,"n":174,"o":22.385,"t":"2026-10-14T14:15:00Z","v":10325,"vw":22.441963},{"c":22.63,"h":22.63,"l":22.48,"n":247,"o":22.5,"t":"2026-10-14T14:30:00Z","v":12890,"vw":22.522325},{"c":22.445,"h":22.59,"l":22.445,"n":99,"o":22.59,"t":"2026-10-14T14:45:00Z","v":3902,"vw":22.543978},{"c":22.47,"h":22.5,"l":22.4,"n":110,"o":22.45,"t":"2026-10-14T15:00:00Z","v":5360,"vw":22.451901},{"c":22.445,"h":22.475,"l":22.39,"n":137,"o":22.42,"t":"2026-10-14T15:15:00Z","v":4586,"vw":22.430939},{"c":22.27,"h":22.48,"l":22.27,"n":275,"o":22.41,"t":"2026-10-14T15:30:00Z","v":11674,"vw":22.418118},{"c":22.29,"h":22.335,"l":22.235,"n":258,"o":22.29,"t":"2026-10-14T15:45:00Z","v":11522,"vw":22.292547},{"c":22.22,"h":22.34,"l":22.16,"n":291,"o":22.34,"t":"2026-10-14T16:00:00Z","v":14614,"vw":22.226513},{"c":22.27,"h":22.27,"l":22.16,"n":255,"o":22.175,"t":"2026-10-14T16:15:00Z","v":16918,"vw":22.220276},{"c":22.29,"h":22.29,"l":22.1926,"n":461,"o":22.27,"t":"2026-10-14T16:30:00Z","v":19790,"vw":22.236104},{"c":22.355,"h":22.355,"l":22.28,"n":248,"o":22.31,"t":"2026-10-14T16:45:00Z","v":9200,"vw":22.317164},{"c":22.225,"h":22.35,"l":22.21,"n":188,"o":22.35,"t":"2026-10-14T17:00:00Z","v":8892,"vw":22.286279},{"c":22.15,"h":22.28,"l":22.15,"n":193,"o":22.22,"t":"2026-10-14T17:15:00Z","v":7606,"vw":22.220204},{"c":22.13,"h":22.22,"l":22.12,"n":225,"o":22.19,"t":"2026-10-14T17:30:00Z","v":8161,"vw":22.180439},{"c":22.17,"h":22.18,"l":22.11,"n":245,"o":22.11,"t":"2026-10-14T17:45:00Z","v":8064,"vw":22.158091},{"c":22.215,"h":22.215,"l":22.09,"n":389,"o":22.15,"t":"2026-10-14T18:00:00Z","v":13595,"vw":22.128444},{"c":22.15,"h":22.22,"l":22.13,"n":281,"o":22.21,"t":"2026-10-14T18:15:00Z","v":10188,"vw":22.185601},{"c":22.13,"h":22.17,"l":22.13,"n":199,"o":22.15,"t":"2026-10-14T18:30:00Z","v":8199,"vw":22.157647},{"c":22.13,"h":22.16,"l":22.08,"n":396,"o":22.125,"t":"2026-10-14T18:45:00Z","v":17020,"vw":22.120246},{"c":22.19,"h":22.19,"l":22.06,"n":215,"o":22.13,"t":"2026-10-14T19:00:00Z","v":13306,"vw":22.107755},{"c":22.17,"h":22.245,"l":22.14,"n":426,"o":22.195,"t":"2026-10-14T19:15:00Z","v":19634,"vw":22.188199},{"c":22.2,"h":22.25,"l":22.14,"n":713,"o":22.17,"t":"2026-10-14T19:30:00Z","v":32263,"vw":22.199071},{"c":22.37,"h":22.37,"l":22.1,"n":1716,"o":22.19,"t":"2026-10-14T19:45:00Z","v":66524,"vw":22.242944},{"c":22.36,"h":22.36,"l":22.36,"n":18,"o":22.36,"t":"2026-10-14T20:00:00Z","v":82112,"vw":22.36},{"c":22.24,"h":22.24,"l":22.24,"n":2,"o":22.24,"t":"2026-10-14T23:45:00Z","v":508,"vw":22.24},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-15T13:15:00Z","v":2000,"vw":22.25},{"c":21.95,"h":22.33,"l":21.6901,"n":88,"o":22.1,"t":"2026-10-15T13:30:00Z","v":9804,"vw":22.037682},{"c":21.7488,"h":21.995,"l":21.65,"n":284,"o":21.95,"t":"2026-10-15T13:45:00Z","v":19877,"vw":21.780684},{"c":21.93,"h":22,"l":21.75,"n":228,"o":21.785,"t":"2026-10-15T14:00:00Z","v":14304,"vw":21.899382},{"c":21.69,"h":22.04,"l":21.69,"n":130,"o":21.945,"t":"2026-10-15T14:15:00Z","v":5655,"vw":21.840046},{"c":21.975,"h":21.975,"l":21.66,"n":166,"o":21.66,"t":"2026-10-15T14:30:00Z","v":6780,"vw":21.809264},{"c":21.98,"h":22.05,"l":21.96,"n":162,"o":22.02,"t":"2026-10-15T14:45:00Z","v":6906,"vw":21.999948},{"c":22.01,"h":22.05,"l":21.9575,"n":151,"o":22,"t":"2026-10-15T15:00:00Z","v":9304,"vw":22.003254},{"c":22.065,"h":22.105,"l":22.04,"n":92,"o":22.09,"t":"2026-10-15T15:15:00Z","v":4867,"vw":22.071979},{"c":22.04,"h":22.11,"l":21.99,"n":156,"o":22.025,"t":"2026-10-15T15:30:00Z","v":5744,"vw":22.046686},{"c":22.055,"h":22.1,"l":22.045,"n":98,"o":22.045,"t":"2026-10-15T15:45:00Z","v":6187,"vw":22.066134},{"c":22.05,"h":22.17,"l":22.04,"n":264,"o":22.055,"t":"2026-10-15T16:00:00Z","v":14866,"vw":22.093631},{"c":22.03,"h":22.0599,"l":21.985,"n":230,"o":22.05,"t":"2026-10-15T16:15:00Z","v":10072,"vw":22.031705},{"c":22.03,"h":22.04,"l":21.99,"n":116,"o":22.01,"t":"2026-10-15T16:30:00Z","v":4956,"vw":22.022065},{"c":21.97,"h":22,"l":21.91,"n":231,"o":22,"t":"2026-10-15T16:45:00Z","v":8436,"vw":21.945636},{"c":22.04,"h":22.04,"l":21.915,"n":147,"o":21.99,"t":"2026-10-15T17:00:00Z","v":9925,"vw":21.945496},{"c":22.03,"h":22.08,"l":22.02,"n":167,"o":22.05,"t":"2026-10-15T17:15:00Z","v":6517,"vw":22.036085},{"c":22.055,"h":22.13,"l":22.025,"n":216,"o":22.025,"t":"2026-10-15T17:30:00Z","v":7790,"vw":22.087313},{"c":22.13,"h":22.13,"l":22.02,"n":189,"o":22.08,"t":"2026-10-15T17:45:00Z","v":5665,"vw":22.047971},{"c":22.09,"h":22.13,"l":22.04,"n":218,"o":22.1,"t":"2026-10-15T18:00:00Z","v":8340,"vw":22.095814},{"c":22.05,"h":22.12,"l":22.05,"n":373,"o":22.09,"t":"2026-10-15T18:15:00Z","v":15246,"vw":22.07932},{"c":22.015,"h":22.105,"l":22.015,"n":248,"o":22.08,"t":"2026-10-15T18:30:00Z","v":11396,"vw":22.065439},{"c":22.04,"h":22.04,"l":22,"n":170,"o":22.015,"t":"2026-10-15T18:45:00Z","v":5595,"vw":22.014512},{"c":22.17,"h":22.17,"l":22.09,"n":215,"o":22.09,"t":"2026-10-15T19:00:00Z","v":9182,"vw":22.115789},{"c":22.3,"h":22.33,"l":22.185,"n":270,"o":22.19,"t":"2026-10-15T19:15:00Z","v":11128,"vw":22.276272},{"c":22.38,"h":22.44,"l":22.3,"n":432,"o":22.3,"t":"2026-10-15T19:30:00Z","v":16925,"vw":22.373043},{"c":22.43,"h":22.43,"l":22.285,"n":1087,"o":22.385,"t":"2026-10-15T19:45:00Z","v":50997,"vw":22.376689},{"c":22.43,"h":22.43,"l":22.43,"n":24,"o":22.43,"t":"2026-10-15T20:00:00Z","v":57020,"vw":22.43},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-15T21:00:00Z","v":100,"vw":21.99},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-16T11:15:00Z","v":200,"vw":22},{"c":22.59,"h":22.7,"l":22.41,"n":50,"o":22.41,"t":"2026-10-16T13:30:00Z","v":9156,"vw":22.470745},{"c":22.57,"h":22.7434,"l":22.54,"n":24,"o":22.54,"t":"2026-10-16T13:45:00Z","v":2315,"vw":22.662844},{"c":22.29,"h":22.5099,"l":22.29,"n":123,"o":22.4,"t":"2026-10-16T14:00:00Z","v":4543,"vw":22.428576},{"c":22.235,"h":22.35,"l":22.19,"n":137,"o":22.33,"t":"2026-10-16T14:15:00Z","v":13142,"vw":22.276391},{"c":22.23,"h":22.3,"l":22.23,"n":69,"o":22.235,"t":"2026-10-16T14:30:00Z","v":3225,"vw":22.27604},{"c":22.16,"h":22.3,"l":22.15,"n":46,"o":22.3,"t":"2026-10-16T14:45:00Z","v":1966,"vw":22.196284},{"c":21.98,"h":22.13,"l":21.98,"n":160,"o":22.09,"t":"2026-10-16T15:00:00Z","v":8434,"vw":22.102749},{"c":21.97,"h":22.03,"l":21.92,"n":172,"o":21.995,"t":"2026-10-16T15:15:00Z","v":5245,"vw":21.989994},{"c":21.99,"h":22.04,"l":21.96,"n":204,"o":21.98,"t":"2026-10-16T15:30:00Z","v":8414,"vw":21.991176},{"c":21.81,"h":21.99,"l":21.81,"n":71,"o":21.99,"t":"2026-10-16T15:45:00Z","v":3621,"vw":21.92146},{"c":21.826,"h":21.87,"l":21.7842,"n":95,"o":21.86,"t":"2026-10-16T16:00:00Z","v":5943,"vw":21.831016},{"c":21.81,"h":21.89,"l":21.79,"n":89,"o":21.88,"t":"2026-10-16T16:15:00Z","v":3314,"vw":21.832987},{"c":21.8,"h":21.83,"l":21.775,"n":117,"o":21.81,"t":"2026-10-16T16:30:00Z","v":3782,"vw":21.804388},{"c":21.665,"h":21.75,"l":21.62,"n":203,"o":21.75,"t":"2026-10-16T16:45:00Z","v":10661,"vw":21.681892},{"c":21.615,"h":21.7,"l":21.57,"n":138,"o":21.7,"t":"2026-10-16T17:00:00Z","v":5647,"vw":21.623589},{"c":21.56,"h":21.653,"l":21.4701,"n":159,"o":21.653,"t":"2026-10-16T17:15:00Z","v":5429,"vw":21.531118},{"c":21.665,"h":21.715,"l":21.53,"n":183,"o":21.53,"t":"2026-10-16T17:30:00Z","v":6800,"vw":21.66416},{"c":21.49,"h":21.67,"l":21.49,"n":46,"o":21.67,"t":"2026-10-16T17:45:00Z","v":1386,"vw":21.603333},{"c":21.38,"h":21.485,"l":21.37,"n":251,"o":21.48,"t":"2026-10-16T18:00:00Z","v":13201,"vw":21.43429},{"c":21.39,"h":21.43,"l":21.35,"n":257,"o":21.38,"t":"2026-10-16T18:15:00Z","v":8437,"vw":21.397727},{"c":21.43,"h":21.43,"l":21.35,"n":172,"o":21.35,"t":"2026-10-16T18:30:00Z","v":5694,"vw":21.404127},{"c":21.4,"h":21.4,"l":21.32,"n":141,"o":21.38,"t":"2026-10-16T18:45:00Z","v":3655,"vw":21.353213},{"c":21.45,"h":21.45,"l":21.28,"n":205,"o":21.3717,"t":"2026-10-16T19:00:00Z","v":5817,"vw":21.369328},{"c":21.53,"h":21.55,"l":21.42,"n":232,"o":21.46,"t":"2026-10-16T19:15:00Z","v":8392,"vw":21.488108},{"c":21.51,"h":21.58,"l":21.46,"n":435,"o":21.56,"t":"2026-10-16T19:30:00Z","v":20624,"vw":21.512035},{"c":21.52,"h":21.55,"l":21.43,"n":1192,"o":21.52,"t":"2026-10-16T19:45:00Z","v":55209,"vw":21.497214},{"c":21.52,"h":21.54,"l":21.52,"n":19,"o":21.54,"t":"2026-10-16T20:00:00Z","v":164991,"vw":21.539975},{"c":21.52,"h":21.62,"l":21.52,"n":5,"o":21.62,"t":"2026-10-16T20:15:00Z","v":414,"vw":21.54439},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-16T22:45:00Z","v":100,"vw":21.3},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-19T11:15:00Z","v":230,"vw":22},{"c":21.86,"h":21.91,"l":21.5506,"n":47,"o":21.85,"t":"2026-10-19T13:30:00Z","v":6362,"vw":21.81242},{"c":21.485,"h":21.65,"l":21.485,"n":121,"o":21.65,"t":"2026-10-19T13:45:00Z","v":19033,"vw":21.543664},{"c":21.4868,"h":21.56,"l":21.4401,"n":39,"o":21.485,"t":"2026-10-19T14:00:00Z","v":3241,"vw":21.466216},{"c":21.59,"h":21.59,"l":21.525,"n":127,"o":21.53,"t":"2026-10-19T14:15:00Z","v":6509,"vw":21.550823},{"c":21.48,"h":21.55,"l":21.46,"n":85,"o":21.55,"t":"2026-10-19T14:30:00Z","v":4287,"vw":21.500431},{"c":21.585,"h":21.585,"l":21.53,"n":154,"o":21.55,"t":"2026-10-19T14:45:00Z","v":5782,"vw":21.565577},{"c":21.71,"h":21.7375,"l":21.61,"n":188,"o":21.61,"t":"2026-10-19T15:00:00Z","v":8057,"vw":21.671735},{"c":21.78,"h":21.82,"l":21.69,"n":175,"o":21.69,"t":"2026-10-19T15:15:00Z","v":6578,"vw":21.786829},{"c":21.91,"h":21.95,"l":21.83,"n":79,"o":21.83,"t":"2026-10-19T15:30:00Z","v":3508,"vw":21.895307},{"c":21.9,"h":21.96,"l":21.89,"n":144,"o":21.96,"t":"2026-10-19T15:45:00Z","v":5684,"vw":21.91205},{"c":21.76,"h":21.88,"l":21.7375,"n":141,"o":21.88,"t":"2026-10-19T16:00:00Z","v":4414,"vw":21.7772},{"c":21.79,"h":21.84,"l":21.73,"n":101,"o":21.81,"t":"2026-10-19T16:15:00Z","v":4643,"vw":21.789677},{"c":21.775,"h":21.78,"l":21.6801,"n":102,"o":21.76,"t":"2026-10-19T16:30:00Z","v":3885,"vw":21.760428},{"c":21.81,"h":21.83,"l":21.7601,"n":66,"o":21.81,"t":"2026-10-19T16:45:00Z","v":2642,"vw":21.813157},{"c":21.77,"h":21.82,"l":21.75,"n":141,"o":21.82,"t":"2026-10-19T17:00:00Z","v":5047,"vw":21.789273},{"c":21.815,"h":21.815,"l":21.77,"n":76,"o":21.77,"t":"2026-10-19T17:15:00Z","v":2312,"vw":21.790625},{"c":21.81,"h":21.84,"l":21.77,"n":155,"o":21.785,"t":"2026-10-19T17:30:00Z","v":3940,"vw":21.799202},{"c":21.79,"h":21.79,"l":21.75,"n":98,"o":21.77,"t":"2026-10-19T17:45:00Z","v":3885,"vw":21.767213},{"c":21.75,"h":21.795,"l":21.74,"n":120,"o":21.795,"t":"2026-10-19T18:00:00Z","v":4740,"vw":21.774762},{"c":21.69,"h":21.75,"l":21.69,"n":80,"o":21.75,"t":"2026-10-19T18:15:00Z","v":2506,"vw":21.73022},{"c":21.71,"h":21.71,"l":21.68,"n":94,"o":21.69,"t":"2026-10-19T18:30:00Z","v":3059,"vw":21.697746},{"c":21.7,"h":21.72,"l":21.66,"n":207,"o":21.72,"t":"2026-10-19T18:45:00Z","v":11694,"vw":21.689928},{"c":21.745,"h":21.78,"l":21.71,"n":223,"o":21.72,"t":"2026-10-19T19:00:00Z","v":8443,"vw":21.742899},{"c":21.8689,"h":21.8689,"l":21.745,"n":146,"o":21.745,"t":"2026-10-19T19:15:00Z","v":4622,"vw":21.782113},{"c":21.91,"h":21.91,"l":21.8,"n":366,"o":21.83,"t":"2026-10-19T19:30:00Z","v":13848,"vw":21.860038},{"c":21.71,"h":21.92,"l":21.69,"n":1019,"o":21.92,"t":"2026-10-19T19:45:00Z","v":44999,"vw":21.778474},{"c":21.71,"h":21.71,"l":21.71,"n":29,"o":21.71,"t":"2026-10-19T20:00:00Z","v":56898,"vw":21.71},{"c":21.35,"h":21.5,"l":21.2813,"n":98,"o":21.44,"t":"2026-10-20T13:30:00Z","v":6264,"vw":21.438493},{"c":21.38,"h":21.46,"l":21.05,"n":167,"o":21.27,"t":"2026-10-20T13:45:00Z","v":9210,"vw":21.312769},{"c":21.48,"h":21.7,"l":21.345,"n":264,"o":21.53,"t":"2026-10-20T14:00:00Z","v":21813,"vw":21.513194},{"c":22,"h":22,"l":21.475,"n":147,"o":21.475,"t":"2026-10-20T14:15:00Z","v":6928,"vw":21.627311},{"c":22.02,"h":22.1,"l":21.86,"n":65,"o":22.07,"t":"2026-10-20T14:30:00Z","v":3495,"vw":22.001664},{"c":22.31,"h":22.31,"l":22.1025,"n":153,"o":22.145,"t":"2026-10-20T14:45:00Z","v":6649,"vw":22.222426},{"c":22.02,"h":22.4199,"l":22.02,"n":200,"o":22.4199,"t":"2026-10-20T15:00:00Z","v":6299,"vw":22.239559},{"c":22.14,"h":22.2,"l":22.13,"n":44,"o":22.13,"t":"2026-10-20T15:15:00Z","v":2287,"vw":22.148706},{"c":22.15,"h":22.155,"l":22.09,"n":56,"o":22.12,"t":"2026-10-20T15:30:00Z","v":1845,"vw":22.128334},{"c":22.245,"h":22.2899,"l":22.165,"n":121,"o":22.165,"t":"2026-10-20T15:45:00Z","v":5619,"vw":22.227529},{"c":22.2523,"h":22.2523,"l":22.19,"n":71,"o":22.2,"t":"2026-10-20T16:00:00Z","v":3879,"vw":22.227863},{"c":22.11,"h":22.22,"l":22.05,"n":129,"o":22.22,"t":"2026-10-20T16:15:00Z","v":6294,"vw":22.1489},{"c":22.225,"h":22.24,"l":22.195,"n":48,"o":22.195,"t":"2026-10-20T16:30:00Z","v":1112,"vw":22.226667},{"c":22.13,"h":22.195,"l":22.13,"n":108,"o":22.19,"t":"2026-10-20T16:45:00Z","v":4260,"vw":22.16},{"c":22.14,"h":22.21,"l":22.14,"n":30,"o":22.21,"t":"2026-10-20T17:00:00Z","v":878,"vw":22.168676},{"c":22.29,"h":22.29,"l":22.185,"n":126,"o":22.185,"t":"2026-10-20T17:15:00Z","v":12165,"vw":22.242531},{"c":22.315,"h":22.32,"l":22.31,"n":49,"o":22.32,"t":"2026-10-20T17:30:00Z","v":1307,"vw":22.313975},{"c":22.31,"h":22.36,"l":22.31,"n":58,"o":22.36,"t":"2026-10-20T17:45:00Z","v":2210,"vw":22.345774},{"c":22.384,"h":22.42,"l":22.345,"n":121,"o":22.345,"t":"2026-10-20T18:00:00Z","v":3405,"vw":22.385722},{"c":22.35,"h":22.39,"l":22.295,"n":137,"o":22.38,"t":"2026-10-20T18:15:00Z","v":3855,"vw":22.350424},{"c":22.29,"h":22.37,"l":22.29,"n":74,"o":22.37,"t":"2026-10-20T18:30:00Z","v":1623,"vw":22.334693},{"c":22.35,"h":22.35,"l":22.26,"n":46,"o":22.26,"t":"2026-10-20T18:45:00Z","v":2107,"vw":22.273871},{"c":22.355,"h":22.36,"l":22.29,"n":161,"o":22.32,"t":"2026-10-20T19:00:00Z","v":4074,"vw":22.340603},{"c":22.35,"h":22.38,"l":22.31,"n":166,"o":22.33,"t":"2026-10-20T19:15:00Z","v":5641,"vw":22.348109},{"c":22.32,"h":22.355,"l":22.26,"n":323,"o":22.34,"t":"2026-10-20T19:30:00Z","v":10098,"vw":22.309184},{"c":22.25,"h":22.34,"l":22.18,"n":1149,"o":22.325,"t":"2026-10-20T19:45:00Z","v":39150,"vw":22.24149},{"c":22.22,"h":22.22,"l":22.22,"n":16,"o":22.22,"t":"2026-10-20T20:00:00Z","v":57566,"vw":22.22},{"c":22.636,"h":22.636,"l":22.636,"n":1,"o":22.636,"t":"2026-10-20T22:30:00Z","v":400,"vw":22.636},{"c":22.51,"h":22.57,"l":22.51,"n":14,"o":22.55,"t":"2026-10-21T13:30:00Z","v":3148,"vw":22.537278},{"c":22.6,"h":22.61,"l":22.275,"n":44,"o":22.275,"t":"2026-10-21T13:45:00Z","v":3234,"vw":22.556486},{"c":22.3601,"h":22.59,"l":22.36,"n":98,"o":22.59,"t":"2026-10-21T14:00:00Z","v":4609,"vw":22.423428},{"c":22.415,"h":22.4999,"l":22.37,"n":89,"o":22.3762,"t":"2026-10-21T14:15:00Z","v":5849,"vw":22.415534},{"c":22.415,"h":22.46,"l":22.36,"n":104,"o":22.46,"t":"2026-10-21T14:30:00Z","v":4236,"vw":22.419895},{"c":22.495,"h":22.68,"l":22.425,"n":202,"o":22.44,"t":"2026-10-21T14:45:00Z","v":14168,"vw":22.541508},{"c":22.435,"h":22.5,"l":22.435,"n":67,"o":22.46,"t":"2026-10-21T15:00:00Z","v":2644,"vw":22.473438},{"c":22.49,"h":22.49,"l":22.4,"n":170,"o":22.4002,"t":"2026-10-21T15:15:00Z","v":9369,"vw":22.41507},{"c":22.48,"h":22.51,"l":22.45,"n":99,"o":22.49,"t":"2026-10-21T15:30:00Z","v":4183,"vw":22.477099},{"c":22.45,"h":22.52,"l":22.45,"n":132,"o":22.5,"t":"2026-10-21T15:45:00Z","v":9330,"vw":22.489939},{"c":22.54,"h":22.54,"l":22.44,"n":114,"o":22.465,"t":"2026-10-21T16:00:00Z","v":4199,"vw":22.475852},{"c":22.52,"h":22.54,"l":22.51,"n":54,"o":22.54,"t":"2026-10-21T16:15:00Z","v":1890,"vw":22.52574},{"c":22.58,"h":22.69,"l":22.505,"n":216,"o":22.53,"t":"2026-10-21T16:30:00Z","v":7176,"vw":22.573489},{"c":22.56,"h":22.58,"l":22.54,"n":64,"o":22.58,"t":"2026-10-21T16:45:00Z","v":3748,"vw":22.56424},{"c":22.6168,"h":22.64,"l":22.55,"n":139,"o":22.56,"t":"2026-10-21T17:00:00Z","v":6077,"vw":22.606397},{"c":22.625,"h":22.64,"l":22.62,"n":80,"o":22.62,"t":"2026-10-21T17:15:00Z","v":4040,"vw":22.628105},{"c":22.72,"h":22.73,"l":22.61,"n":183,"o":22.62,"t":"2026-10-21T17:30:00Z","v":12441,"vw":22.654529},{"c":22.795,"h":22.795,"l":22.69,"n":114,"o":22.69,"t":"2026-10-21T17:45:00Z","v":4860,"vw":22.747676},{"c":22.82,"h":22.83,"l":22.75,"n":146,"o":22.75,"t":"2026-10-21T18:00:00Z","v":7158,"vw":22.801594},{"c":22.695,"h":22.8,"l":22.695,"n":121,"o":22.79,"t":"2026-10-21T18:15:00Z","v":5014,"vw":22.73671},{"c":22.72,"h":22.74,"l":22.69,"n":226,"o":22.71,"t":"2026-10-21T18:30:00Z","v":9808,"vw":22.722774},{"c":22.53,"h":22.73,"l":22.53,"n":325,"o":22.7241,"t":"2026-10-21T18:45:00Z","v":12048,"vw":22.648477},{"c":22.455,"h":22.51,"l":22.38,"n":210,"o":22.51,"t":"2026-10-21T19:00:00Z","v":8525,"vw":22.433854},{"c":22.61,"h":22.62,"l":22.48,"n":233,"o":22.48,"t":"2026-10-21T19:15:00Z","v":10673,"vw":22.550215},{"c":22.65,"h":22.67,"l":22.61,"n":378,"o":22.61,"t":"2026-10-21T19:30:00Z","v":17400,"vw":22.643159},{"c":22.76,"h":22.77,"l":22.65,"n":1301,"o":22.65,"t":"2026-10-21T19:45:00Z","v":65923,"vw":22.717944},{"c":22.75,"h":22.75,"l":22.75,"n":23,"o":22.75,"t":"2026-10-21T20:00:00Z","v":74245,"vw":22.75},{"c":22.17,"h":22.32,"l":22.16,"n":5,"o":22.32,"t":"2026-10-22T08:00:00Z","v":440,"vw":22.242135},{"c":21.91,"h":22.55,"l":21.91,"n":94,"o":22.25,"t":"2026-10-22T13:30:00Z","v":5818,"vw":22.186951},{"c":22.37,"h":22.37,"l":21.6,"n":207,"o":21.66,"t":"2026-10-22T13:45:00Z","v":4626,"vw":21.97062},{"c":22.23,"h":22.45,"l":22.01,"n":49,"o":22.45,"t":"2026-10-22T14:00:00Z","v":2720,"vw":22.221295},{"c":22.065,"h":22.45,"l":21.99,"n":151,"o":22.45,"t":"2026-10-22T14:15:00Z","v":4915,"vw":22.157853},{"c":22.11,"h":22.2,"l":21.95,"n":128,"o":22.065,"t":"2026-10-22T14:30:00Z","v":4012,"vw":22.088281},{"c":22.23,"h":22.23,"l":22.1,"n":250,"o":22.18,"t":"2026-10-22T14:45:00Z","v":9344,"vw":22.174508},{"c":21.905,"h":22.205,"l":21.905,"n":204,"o":22.205,"t":"2026-10-22T15:00:00Z","v":4925,"vw":22.070029},{"c":22.095,"h":22.105,"l":21.895,"n":158,"o":21.895,"t":"2026-10-22T15:15:00Z","v":6442,"vw":22.053045},{"c":22.005,"h":22.055,"l":21.8897,"n":96,"o":22.025,"t":"2026-10-22T15:30:00Z","v":4232,"vw":21.98486},{"c":22.195,"h":22.2,"l":21.98,"n":242,"o":21.995,"t":"2026-10-22T15:45:00Z","v":8874,"vw":22.051352},{"c":22.22,"h":22.27,"l":22.17,"n":86,"o":22.18,"t":"2026-10-22T16:00:00Z","v":2540,"vw":22.222274},{"c":22.285,"h":22.335,"l":22.23,"n":130,"o":22.23,"t":"2026-10-22T16:15:00Z","v":3730,"vw":22.303382},{"c":22.19,"h":22.29,"l":22.19,"n":135,"o":22.2825,"t":"2026-10-22T16:30:00Z","v":5271,"vw":22.241532},{"c":22.2,"h":22.2,"l":22.12,"n":157,"o":22.17,"t":"2026-10-22T16:45:00Z","v":6822,"vw":22.168503},{"c":22.12,"h":22.195,"l":22.12,"n":295,"o":22.19,"t":"2026-10-22T17:00:00Z","v":6066,"vw":22.14231},{"c":22.085,"h":22.13,"l":22.08,"n":151,"o":22.13,"t":"2026-10-22T17:15:00Z","v":5148,"vw":22.102285},{"c":22.03,"h":22.1,"l":21.99,"n":126,"o":22.085,"t":"2026-10-22T17:30:00Z","v":4625,"vw":22.0406},{"c":21.92,"h":22.035,"l":21.91,"n":214,"o":22.035,"t":"2026-10-22T17:45:00Z","v":11667,"vw":21.947913},{"c":21.98,"h":22.02,"l":21.84,"n":194,"o":21.94,"t":"2026-10-22T18:00:00Z","v":17159,"vw":21.938048},{"c":22,"h":22.09,"l":22,"n":118,"o":22,"t":"2026-10-22T18:15:00Z","v":3718,"vw":22.036082},{"c":22,"h":22.025,"l":21.99,"n":70,"o":22.025,"t":"2026-10-22T18:30:00Z","v":2192,"vw":22.003906},{"c":21.97,"h":22.06,"l":21.97,"n":230,"o":22.03,"t":"2026-10-22T18:45:00Z","v":7877,"vw":22.027865},{"c":22.045,"h":22.05,"l":21.86,"n":338,"o":21.9999,"t":"2026-10-22T19:00:00Z","v":15229,"vw":21.976502},{"c":22.095,"h":22.11,"l":21.995,"n":192,"o":22,"t":"2026-10-22T19:15:00Z","v":7850,"vw":22.048624},{"c":22.04,"h":22.1,"l":22.03,"n":305,"o":22.095,"t":"2026-10-22T19:30:00Z","v":11640,"vw":22.062652},{"c":22.16,"h":22.205,"l":22.0217,"n":1290,"o":22.0217,"t":"2026-10-22T19:45:00Z","v":47360,"vw":22.139367},{"c":22.15,"h":22.15,"l":22.15,"n":24,"o":22.15,"t":"2026-10-22T20:00:00Z","v":60722,"vw":22.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":29.468068747094875,"iv":0.8633833180054117,"gamma":0.04363231063451626,"theta":-0.02205256748975291,"vega":0.014502697240012088,"rho":0.002271946619461843,"breakevenPct":34.7316873458008},{"delta":0.2,"premium":0.43408257895032226,"strike":26.63669684198711,"iv":0.6831078033067268,"gamma":0.06593100175463831,"theta":-0.021023997665409598,"vega":0.017449502905108313,"rho":0.003067769376389514,"breakevenPct":22.215708446670135},{"delta":0.25,"premium":0.5618693242341787,"strike":25.59320245733026,"iv":0.6521778728171291,"gamma":0.07742234080111464,"theta":-0.022783891570395252,"vega":0.019645898106658066,"rho":0.0038312170326120464,"breakevenPct":18.081588178620496},{"delta":0.3,"premium":0.7269762845849803,"strike":24.992094861660078,"iv":0.6734312252964427,"gamma":0.08266956521739131,"theta":-0.025816600790513834,"vega":0.02171581027667984,"rho":0.004570110100678562,"breakevenPct":16.11318801916507},{"delta":0.35,"premium":0.8916666666666666,"strike":24.333333333333332,"iv":0.6677,"gamma":0.08846666666666667,"theta":-0.0272,"vega":0.023033333333333333,"rho":0.005312372679755061,"breakevenPct":13.882618510158029},{"delta":0.4,"premium":1.0723536036036037,"strike":23.721846846846848,"iv":0.6651615990990991,"gamma":0.09254042792792792,"theta":-0.028345045045045047,"vega":0.024005968468468468,"rho":0.006043728933131592,"breakevenPct":11.937699550566379},{"delta":0.45,"premium":1.2694256756756757,"strike":23.158783783783782,"iv":0.6658935810810811,"gamma":0.09484898648648649,"theta":-0.029245945945945945,"vega":0.024625337837837838,"rho":0.006763913929819487,"breakevenPct":10.285370020133005},{"delta":0.5,"premium":1.540700104493208,"strike":22.624869383490072,"iv":0.6874074190177638,"gamma":0.0924614420062696,"theta":-0.030362800417972832,"vega":0.024724973876698014,"rho":0.007431492988061091,"breakevenPct":9.099636514597208},{"delta":0.55,"premium":1.8411180773249745,"strike":22.102403343782655,"iv":0.7170834900731453,"gamma":0.0882294670846395,"theta":-0.0315644723092999,"vega":0.02462048066875653,"rho":0.008078410661007632,"breakevenPct":8.097162172043467},{"delta":0.6,"premium":2.1837647058823526,"strike":21.527058823529412,"iv":0.7387435294117647,"gamma":0.08333270588235295,"theta":-0.031705411764705885,"vega":0.023937882352941177,"rho":0.008692104647628976,"breakevenPct":7.046607356260792},{"delta":0.65,"premium":2.5436692506459946,"strike":20.9328165374677,"iv":0.7578511627906976,"gamma":0.07814160206718346,"theta":-0.031458914728682175,"vega":0.02304547803617571,"rho":0.009292393915921323,"breakevenPct":5.98864915626951},{"delta":0.7,"premium":2.963565891472868,"strike":20.286821705426355,"iv":0.7718046511627907,"gamma":0.0718108527131783,"theta":-0.030102325581395348,"vega":0.02155968992248062,"rho":0.009846975021768324,"breakevenPct":4.967889827987474},{"delta":0.75,"premium":3.253549517966696,"strike":19.75635407537248,"iv":0.740186152497809,"gamma":0.06765994741454864,"theta":-0.026746801051709023,"vega":0.01955994741454864,"rho":0.010500612340442162,"breakevenPct":3.882183265639622},{"delta":0.8,"premium":3.439789658194566,"strike":19.318141980718668,"iv":0.6721756354075372,"gamma":0.06524978089395267,"theta":-0.021795004382120946,"vega":0.017149780893952672,"rho":0.011233352102452538,"breakevenPct":2.7446123652967693},{"delta":0.85,"premium":4.134039256198345,"strike":18.433884297520663,"iv":0.6968479338842972,"gamma":0.05548946280991739,"theta":-0.018709504132231405,"vega":0.014465909090909095,"rho":0.011572634019217804,"breakevenPct":1.8867880529074919},{"delta":0.9,"premium":6.582179704026537,"strike":15.964244773303848,"iv":1.0320859787268521,"gamma":0.027258231189687867,"theta":-0.020978987699662676,"vega":0.010915313245570392,"rho":0.01054486081662185,"breakevenPct":1.7897267599566005}],"put":[{"delta":0.1,"premium":0.375,"strike":15.625637421121578,"iv":1.1144116608206052,"gamma":0.02547234431659605,"theta":-0.020729633747297343,"vega":0.010914362965623349,"rho":-0.0020840097105098484,"breakevenPct":31.148363787261488},{"delta":0.15,"premium":0.429367816091954,"strike":18.04367816091954,"iv":0.7981577011494253,"gamma":0.046828965517241375,"theta":-0.019548045977011493,"vega":0.014513563218390804,"rho":-0.003008827315615635,"breakevenPct":20.47715419942399},{"delta":0.2,"premium":0.5501497005988025,"strike":19.12574850299401,"iv":0.7148281437125749,"gamma":0.062637125748503,"theta":-0.020876646706586826,"vega":0.01740239520958084,"rho":-0.004000885813645849,"breakevenPct":16.137251456455026},{"delta":0.25,"premium":0.6998502994011977,"strike":19.87425149700599,"iv":0.6804718562874251,"gamma":0.074762874251497,"theta":-0.022523353293413175,"vega":0.01979760479041916,"rho":-0.005011675196799114,"breakevenPct":13.433854638353091},{"delta":0.3,"premium":0.9358858057630735,"strike":20.443970117395946,"iv":0.6947674493062966,"gamma":0.07937502668089648,"theta":-0.02501985058697972,"vega":0.021531910352187832,"rho":-0.006082833566717808,"breakevenPct":11.92738459759426},{"delta":0.35,"premium":1.1893543223052292,"strike":20.977588046958378,"iv":0.7188869797225186,"gamma":0.0824700106723586,"theta":-0.027687940234791885,"vega":0.02313276414087513,"rho":-0.007166181828194907,"breakevenPct":10.66260169456817},{"delta":0.4,"premium":1.3460365853658538,"strike":21.531042128603104,"iv":0.6769917960088692,"gamma":0.0912559866962306,"theta":-0.0267910199556541,"vega":0.023943458980044345,"rho":-0.008179853204109157,"breakevenPct":8.871306802540625},{"delta":0.45,"premium":1.5151041666666667,"strike":22.07638888888889,"iv":0.6379770833333334,"gamma":0.09911388888888889,"theta":-0.025846527777777777,"vega":0.024615277777777778,"rho":-0.009202208046186681,"breakevenPct":7.172529470780035},{"delta":0.5,"premium":1.7755208333333332,"strike":22.572420634920636,"iv":0.6306854166666667,"gamma":0.10050277777777777,"theta":-0.025499305555555556,"vega":0.024714484126984126,"rho":-0.010289046732801232,"breakevenPct":6.1088045075065365},{"delta":0.55,"premium":2.0407881773399015,"strike":23.067980295566503,"iv":0.6227888669950739,"gamma":0.10153684729064039,"theta":-0.025002857142857143,"vega":0.024698029556650247,"rho":-0.011379234365675108,"breakevenPct":5.0691100757264005},{"delta":0.6,"premium":2.3363546798029557,"strike":23.560591133004927,"iv":0.6111139901477832,"gamma":0.10035458128078818,"theta":-0.023574285714285714,"vega":0.02395911330049261,"rho":-0.012490340778806484,"breakevenPct":4.1795193986367},{"delta":0.65,"premium":2.8071698113207577,"strike":24.20377358490566,"iv":0.6243445283018871,"gamma":0.09638603773584901,"theta":-0.022945283018867932,"vega":0.02313698113207547,"rho":-0.013736739911449525,"breakevenPct":3.401337365305166},{"delta":0.7,"premium":4.725408805031447,"strike":26.090566037735847,"iv":0.8432753459119496,"gamma":0.06940490566037735,"theta":-0.02892012578616352,"vega":0.02162754716981132,"rho":-0.016100556690429632,"breakevenPct":3.543308204494788},{"delta":0.75,"premium":3.2865019011406806,"strike":25.030418250950568,"iv":0.5607923954372617,"gamma":0.0911631178707225,"theta":-0.01702813688212925,"vega":0.019816730038022812,"rho":-0.015867449947552143,"breakevenPct":1.8333347638379773},{"delta":0.8,"premium":3.8907294832826747,"strike":25.753799392097264,"iv":0.5649762917933131,"gamma":0.07903617021276595,"theta":-0.014613981762917932,"vega":0.01738784194528875,"rho":-0.017207436109156777,"breakevenPct":1.2953954455323249}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":29.468068747094875,"iv":0.8633833180054117,"gamma":0.04363231063451626,"theta":-0.02205256748975291,"vega":0.014502697240012088,"rho":0.002271946619461843,"breakevenPct":34.7316873458008},{"delta":0.2,"premium":0.43408257895032226,"strike":26.63669684198711,"iv":0.6831078033067268,"gamma":0.06593100175463831,"theta":-0.021023997665409598,"vega":0.017449502905108313,"rho":0.003067769376389514,"breakevenPct":22.215708446670135},{"delta":0.25,"premium":0.5618693242341787,"strike":25.59320245733026,"iv":0.6521778728171291,"gamma":0.07742234080111464,"theta":-0.022783891570395252,"vega":0.019645898106658066,"rho":0.0038312170326120464,"breakevenPct":18.081588178620496},{"delta":0.3,"premium":0.7269762845849803,"strike":24.992094861660078,"iv":0.6734312252964427,"gamma":0.08266956521739131,"theta":-0.025816600790513834,"vega":0.02171581027667984,"rho":0.004570110100678562,"breakevenPct":16.11318801916507},{"delta":0.35,"premium":0.8916666666666666,"strike":24.333333333333332,"iv":0.6677,"gamma":0.08846666666666667,"theta":-0.0272,"vega":0.023033333333333333,"rho":0.005312372679755061,"breakevenPct":13.882618510158029},{"delta":0.4,"premium":1.0723536036036037,"strike":23.721846846846848,"iv":0.6651615990990991,"gamma":0.09254042792792792,"theta":-0.028345045045045047,"vega":0.024005968468468468,"rho":0.006043728933131592,"breakevenPct":11.937699550566379},{"delta":0.45,"premium":1.2694256756756757,"strike":23.158783783783782,"iv":0.6658935810810811,"gamma":0.09484898648648649,"theta":-0.029245945945945945,"vega":0.024625337837837838,"rho":0.006763913929819487,"breakevenPct":10.285370020133005},{"delta":0.5,"premium":1.540700104493208,"strike":22.624869383490072,"iv":0.6874074190177638,"gamma":0.0924614420062696,"theta":-0.030362800417972832,"vega":0.024724973876698014,"rho":0.007431492988061091,"breakevenPct":9.099636514597208},{"delta":0.55,"premium":1.8411180773249745,"strike":22.102403343782655,"iv":0.7170834900731453,"gamma":0.0882294670846395,"theta":-0.0315644723092999,"vega":0.02462048066875653,"rho":0.008078410661007632,"breakevenPct":8.097162172043467},{"delta":0.6,"premium":2.1837647058823526,"strike":21.527058823529412,"iv":0.7387435294117647,"gamma":0.08333270588235295,"theta":-0.031705411764705885,"vega":0.023937882352941177,"rho":0.008692104647628976,"breakevenPct":7.046607356260792},{"delta":0.65,"premium":2.5436692506459946,"strike":20.9328165374677,"iv":0.7578511627906976,"gamma":0.07814160206718346,"theta":-0.031458914728682175,"vega":0.02304547803617571,"rho":0.009292393915921323,"breakevenPct":5.98864915626951},{"delta":0.7,"premium":2.963565891472868,"strike":20.286821705426355,"iv":0.7718046511627907,"gamma":0.0718108527131783,"theta":-0.030102325581395348,"vega":0.02155968992248062,"rho":0.009846975021768324,"breakevenPct":4.967889827987474},{"delta":0.75,"premium":3.253549517966696,"strike":19.75635407537248,"iv":0.740186152497809,"gamma":0.06765994741454864,"theta":-0.026746801051709023,"vega":0.01955994741454864,"rho":0.010500612340442162,"breakevenPct":3.882183265639622},{"delta":0.8,"premium":3.439789658194566,"strike":19.318141980718668,"iv":0.6721756354075372,"gamma":0.06524978089395267,"theta":-0.021795004382120946,"vega":0.017149780893952672,"rho":0.011233352102452538,"breakevenPct":2.7446123652967693},{"delta":0.85,"premium":4.134039256198345,"strike":18.433884297520663,"iv":0.6968479338842972,"gamma":0.05548946280991739,"theta":-0.018709504132231405,"vega":0.014465909090909095,"rho":0.011572634019217804,"breakevenPct":1.8867880529074919},{"delta":0.9,"premium":6.582179704026537,"strike":15.964244773303848,"iv":1.0320859787268521,"gamma":0.027258231189687867,"theta":-0.020978987699662676,"vega":0.010915313245570392,"rho":0.01054486081662185,"breakevenPct":1.7897267599566005}],"put":[{"delta":0.1,"premium":0.375,"strike":15.625637421121578,"iv":1.1144116608206052,"gamma":0.02547234431659605,"theta":-0.020729633747297343,"vega":0.010914362965623349,"rho":-0.0020840097105098484,"breakevenPct":31.148363787261488},{"delta":0.15,"premium":0.429367816091954,"strike":18.04367816091954,"iv":0.7981577011494253,"gamma":0.046828965517241375,"theta":-0.019548045977011493,"vega":0.014513563218390804,"rho":-0.003008827315615635,"breakevenPct":20.47715419942399},{"delta":0.2,"premium":0.5501497005988025,"strike":19.12574850299401,"iv":0.7148281437125749,"gamma":0.062637125748503,"theta":-0.020876646706586826,"vega":0.01740239520958084,"rho":-0.004000885813645849,"breakevenPct":16.137251456455026},{"delta":0.25,"premium":0.6998502994011977,"strike":19.87425149700599,"iv":0.6804718562874251,"gamma":0.074762874251497,"theta":-0.022523353293413175,"vega":0.01979760479041916,"rho":-0.005011675196799114,"breakevenPct":13.433854638353091},{"delta":0.3,"premium":0.9358858057630735,"strike":20.443970117395946,"iv":0.6947674493062966,"gamma":0.07937502668089648,"theta":-0.02501985058697972,"vega":0.021531910352187832,"rho":-0.006082833566717808,"breakevenPct":11.92738459759426},{"delta":0.35,"premium":1.1893543223052292,"strike":20.977588046958378,"iv":0.7188869797225186,"gamma":0.0824700106723586,"theta":-0.027687940234791885,"vega":0.02313276414087513,"rho":-0.007166181828194907,"breakevenPct":10.66260169456817},{"delta":0.4,"premium":1.3460365853658538,"strike":21.531042128603104,"iv":0.6769917960088692,"gamma":0.0912559866962306,"theta":-0.0267910199556541,"vega":0.023943458980044345,"rho":-0.008179853204109157,"breakevenPct":8.871306802540625},{"delta":0.45,"premium":1.5151041666666667,"strike":22.07638888888889,"iv":0.6379770833333334,"gamma":0.09911388888888889,"theta":-0.025846527777777777,"vega":0.024615277777777778,"rho":-0.009202208046186681,"breakevenPct":7.172529470780035},{"delta":0.5,"premium":1.7755208333333332,"strike":22.572420634920636,"iv":0.6306854166666667,"gamma":0.10050277777777777,"theta":-0.025499305555555556,"vega":0.024714484126984126,"rho":-0.010289046732801232,"breakevenPct":6.1088045075065365},{"delta":0.55,"premium":2.0407881773399015,"strike":23.067980295566503,"iv":0.6227888669950739,"gamma":0.10153684729064039,"theta":-0.025002857142857143,"vega":0.024698029556650247,"rho":-0.011379234365675108,"breakevenPct":5.0691100757264005},{"delta":0.6,"premium":2.3363546798029557,"strike":23.560591133004927,"iv":0.6111139901477832,"gamma":0.10035458128078818,"theta":-0.023574285714285714,"vega":0.02395911330049261,"rho":-0.012490340778806484,"breakevenPct":4.1795193986367},{"delta":0.65,"premium":2.8071698113207577,"strike":24.20377358490566,"iv":0.6243445283018871,"gamma":0.09638603773584901,"theta":-0.022945283018867932,"vega":0.02313698113207547,"rho":-0.013736739911449525,"breakevenPct":3.401337365305166},{"delta":0.7,"premium":4.725408805031447,"strike":26.090566037735847,"iv":0.8432753459119496,"gamma":0.06940490566037735,"theta":-0.02892012578616352,"vega":0.02162754716981132,"rho":-0.016100556690429632,"breakevenPct":3.543308204494788},{"delta":0.75,"premium":3.2865019011406806,"strike":25.030418250950568,"iv":0.5607923954372617,"gamma":0.0911631178707225,"theta":-0.01702813688212925,"vega":0.019816730038022812,"rho":-0.015867449947552143,"breakevenPct":1.8333347638379773},{"delta":0.8,"premium":3.8907294832826747,"strike":25.753799392097264,"iv":0.5649762917933131,"gamma":0.07903617021276595,"theta":-0.014613981762917932,"vega":0.01738784194528875,"rho":-0.017207436109156777,"breakevenPct":1.2953954455323249}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}