{"symbol":"NVGS","url":"https://intraalpha.com/companies/NVGS","capturedAt":"2026-10-22T20:44:22.422Z","state":"partial","quote":{"symbol":"NVGS","last_price":21.17,"prev_close":21.37,"regular_close":21.17,"change":-0.2,"change_pct":-0.9359,"regular_change":-0.2,"regular_change_pct":-0.9359,"extended_change":0,"extended_change_pct":0,"bid":20.67,"ask":21.51,"bid_size":100,"ask_size":500,"volume":277500,"vwap":21.206734,"open":21.27,"high":21.445,"low":20.93,"close":21.17,"trade_count":5968,"last_trade_at":"2026-10-22T20:10:00.004379445Z","last_quote_at":"2026-10-22T20:04:58.400249106Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:19.231601911-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:02.708Z","bars":[{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-15T11:15:00Z","v":239,"vw":22.79},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-10-15T12:00:00Z","v":125,"vw":22.76},{"c":23.05,"h":23.05,"l":22.51,"n":97,"o":22.6,"t":"2026-10-15T13:30:00Z","v":22731,"vw":22.569482},{"c":22.845,"h":23.06,"l":22.805,"n":46,"o":22.805,"t":"2026-10-15T13:35:00Z","v":2579,"vw":22.874991},{"c":22.61,"h":22.84,"l":22.6,"n":64,"o":22.62,"t":"2026-10-15T13:40:00Z","v":3107,"vw":22.688603},{"c":22.475,"h":22.55,"l":22.43,"n":94,"o":22.49,"t":"2026-10-15T13:45:00Z","v":8677,"vw":22.455817},{"c":22.52,"h":22.64,"l":22.52,"n":35,"o":22.52,"t":"2026-10-15T13:50:00Z","v":1438,"vw":22.539965},{"c":22.66,"h":22.66,"l":22.49,"n":47,"o":22.645,"t":"2026-10-15T13:55:00Z","v":2026,"vw":22.557786},{"c":22.8,"h":22.8,"l":22.525,"n":38,"o":22.685,"t":"2026-10-15T14:00:00Z","v":1761,"vw":22.623882},{"c":22.77,"h":22.92,"l":22.59,"n":80,"o":22.8,"t":"2026-10-15T14:05:00Z","v":2616,"vw":22.744115},{"c":22.815,"h":22.815,"l":22.74,"n":58,"o":22.77,"t":"2026-10-15T14:10:00Z","v":1436,"vw":22.77375},{"c":22.64,"h":22.75,"l":22.62,"n":141,"o":22.75,"t":"2026-10-15T14:15:00Z","v":16596,"vw":22.686865},{"c":22.68,"h":22.76,"l":22.62,"n":84,"o":22.69,"t":"2026-10-15T14:20:00Z","v":5467,"vw":22.690333},{"c":22.67,"h":22.74,"l":22.67,"n":66,"o":22.71,"t":"2026-10-15T14:25:00Z","v":3708,"vw":22.711089},{"c":22.74,"h":22.76,"l":22.66,"n":75,"o":22.66,"t":"2026-10-15T14:30:00Z","v":2552,"vw":22.715714},{"c":22.64,"h":22.68,"l":22.6065,"n":145,"o":22.66,"t":"2026-10-15T14:35:00Z","v":4414,"vw":22.640183},{"c":22.61,"h":22.64,"l":22.6,"n":34,"o":22.6,"t":"2026-10-15T14:40:00Z","v":1395,"vw":22.619},{"c":22.61,"h":22.65,"l":22.61,"n":57,"o":22.63,"t":"2026-10-15T14:45:00Z","v":4408,"vw":22.627727},{"c":22.64,"h":22.64,"l":22.58,"n":199,"o":22.58,"t":"2026-10-15T14:50:00Z","v":6846,"vw":22.594163},{"c":22.65,"h":22.685,"l":22.65,"n":23,"o":22.685,"t":"2026-10-15T14:55:00Z","v":998,"vw":22.669258},{"c":22.61,"h":22.64,"l":22.59,"n":102,"o":22.64,"t":"2026-10-15T15:00:00Z","v":8831,"vw":22.612142},{"c":22.6,"h":22.61,"l":22.59,"n":82,"o":22.59,"t":"2026-10-15T15:05:00Z","v":14704,"vw":22.606162},{"c":22.61,"h":22.61,"l":22.59,"n":60,"o":22.595,"t":"2026-10-15T15:10:00Z","v":3470,"vw":22.600227},{"c":22.57,"h":22.615,"l":22.57,"n":71,"o":22.615,"t":"2026-10-15T15:15:00Z","v":2220,"vw":22.583333},{"c":22.565,"h":22.565,"l":22.56,"n":75,"o":22.56,"t":"2026-10-15T15:20:00Z","v":4185,"vw":22.560924},{"c":22.61,"h":22.61,"l":22.565,"n":68,"o":22.565,"t":"2026-10-15T15:25:00Z","v":6478,"vw":22.600508},{"c":22.56,"h":22.61,"l":22.53,"n":90,"o":22.61,"t":"2026-10-15T15:30:00Z","v":4301,"vw":22.574803},{"c":22.56,"h":22.56,"l":22.555,"n":45,"o":22.56,"t":"2026-10-15T15:35:00Z","v":1293,"vw":22.559394},{"c":22.555,"h":22.555,"l":22.52,"n":89,"o":22.52,"t":"2026-10-15T15:40:00Z","v":3519,"vw":22.5454},{"c":22.56,"h":22.61,"l":22.56,"n":5,"o":22.61,"t":"2026-10-15T15:45:00Z","v":507,"vw":22.57},{"c":22.61,"h":22.61,"l":22.565,"n":48,"o":22.565,"t":"2026-10-15T15:50:00Z","v":2989,"vw":22.570819},{"c":22.53,"h":22.6,"l":22.48,"n":101,"o":22.6,"t":"2026-10-15T15:55:00Z","v":6863,"vw":22.52278},{"c":22.515,"h":22.52,"l":22.46,"n":58,"o":22.47,"t":"2026-10-15T16:00:00Z","v":3120,"vw":22.502401},{"c":22.45,"h":22.505,"l":22.435,"n":50,"o":22.505,"t":"2026-10-15T16:05:00Z","v":2443,"vw":22.453116},{"c":22.42,"h":22.46,"l":22.42,"n":66,"o":22.445,"t":"2026-10-15T16:10:00Z","v":4397,"vw":22.432434},{"c":22.3699,"h":22.39,"l":22.315,"n":61,"o":22.39,"t":"2026-10-15T16:15:00Z","v":3043,"vw":22.347597},{"c":22.34,"h":22.375,"l":22.335,"n":63,"o":22.335,"t":"2026-10-15T16:20:00Z","v":3855,"vw":22.346607},{"c":22.31,"h":22.31,"l":22.285,"n":39,"o":22.3,"t":"2026-10-15T16:25:00Z","v":2632,"vw":22.302052},{"c":22.295,"h":22.33,"l":22.285,"n":20,"o":22.285,"t":"2026-10-15T16:30:00Z","v":1136,"vw":22.303462},{"c":22.285,"h":22.295,"l":22.28,"n":77,"o":22.295,"t":"2026-10-15T16:35:00Z","v":2369,"vw":22.285909},{"c":22.32,"h":22.32,"l":22.285,"n":56,"o":22.285,"t":"2026-10-15T16:40:00Z","v":2924,"vw":22.289798},{"c":22.36,"h":22.36,"l":22.33,"n":61,"o":22.33,"t":"2026-10-15T16:45:00Z","v":2083,"vw":22.353668},{"c":22.3,"h":22.36,"l":22.3,"n":48,"o":22.34,"t":"2026-10-15T16:50:00Z","v":3342,"vw":22.337056},{"c":22.305,"h":22.305,"l":22.295,"n":61,"o":22.3,"t":"2026-10-15T16:55:00Z","v":2228,"vw":22.303333},{"c":22.2001,"h":22.29,"l":22.2,"n":168,"o":22.29,"t":"2026-10-15T17:05:00Z","v":5300,"vw":22.254652},{"c":22.235,"h":22.2351,"l":22.2,"n":97,"o":22.205,"t":"2026-10-15T17:10:00Z","v":5372,"vw":22.212617},{"c":22.235,"h":22.235,"l":22.235,"n":69,"o":22.235,"t":"2026-10-15T17:15:00Z","v":2705,"vw":22.235},{"c":22.2099,"h":22.26,"l":22.2,"n":92,"o":22.26,"t":"2026-10-15T17:20:00Z","v":3752,"vw":22.220172},{"c":22.21,"h":22.21,"l":22.185,"n":45,"o":22.185,"t":"2026-10-15T17:25:00Z","v":2587,"vw":22.20611},{"c":22.2,"h":22.2,"l":22.2,"n":27,"o":22.2,"t":"2026-10-15T17:30:00Z","v":1043,"vw":22.2},{"c":22.23,"h":22.23,"l":22.21,"n":44,"o":22.21,"t":"2026-10-15T17:35:00Z","v":472,"vw":22.22},{"c":22.2,"h":22.2,"l":22.18,"n":105,"o":22.2,"t":"2026-10-15T17:40:00Z","v":5106,"vw":22.18285},{"c":22.18,"h":22.2,"l":22.17,"n":42,"o":22.2,"t":"2026-10-15T17:45:00Z","v":1953,"vw":22.185699},{"c":22.255,"h":22.26,"l":22.185,"n":86,"o":22.185,"t":"2026-10-15T17:50:00Z","v":4177,"vw":22.210143},{"c":22.29,"h":22.295,"l":22.255,"n":82,"o":22.285,"t":"2026-10-15T17:55:00Z","v":2306,"vw":22.272943},{"c":22.26,"h":22.29,"l":22.26,"n":48,"o":22.29,"t":"2026-10-15T18:00:00Z","v":1534,"vw":22.270401},{"c":22.25,"h":22.26,"l":22.24,"n":49,"o":22.26,"t":"2026-10-15T18:05:00Z","v":2220,"vw":22.251997},{"c":22.27,"h":22.29,"l":22.235,"n":53,"o":22.255,"t":"2026-10-15T18:10:00Z","v":3704,"vw":22.257736},{"c":22.2,"h":22.24,"l":22.2,"n":64,"o":22.24,"t":"2026-10-15T18:15:00Z","v":2435,"vw":22.227639},{"c":22.19,"h":22.19,"l":22.16,"n":129,"o":22.17,"t":"2026-10-15T18:20:00Z","v":7433,"vw":22.164189},{"c":22.23,"h":22.23,"l":22.18,"n":17,"o":22.18,"t":"2026-10-15T18:25:00Z","v":544,"vw":22.196667},{"c":22.13,"h":22.2,"l":22.13,"n":70,"o":22.2,"t":"2026-10-15T18:30:00Z","v":1986,"vw":22.150769},{"c":22.125,"h":22.125,"l":22.1,"n":22,"o":22.1,"t":"2026-10-15T18:35:00Z","v":1221,"vw":22.105556},{"c":22.1,"h":22.125,"l":22.1,"n":72,"o":22.125,"t":"2026-10-15T18:40:00Z","v":1933,"vw":22.107136},{"c":22.095,"h":22.1,"l":22.06,"n":139,"o":22.1,"t":"2026-10-15T18:45:00Z","v":6336,"vw":22.074386},{"c":22.03,"h":22.0951,"l":22.03,"n":143,"o":22.095,"t":"2026-10-15T18:50:00Z","v":6844,"vw":22.05256},{"c":22.06,"h":22.06,"l":22.03,"n":51,"o":22.04,"t":"2026-10-15T18:55:00Z","v":2959,"vw":22.05},{"c":22.12,"h":22.12,"l":22.07,"n":83,"o":22.07,"t":"2026-10-15T19:00:00Z","v":9156,"vw":22.077132},{"c":22.08,"h":22.13,"l":22.08,"n":59,"o":22.12,"t":"2026-10-15T19:05:00Z","v":2888,"vw":22.097533},{"c":22.06,"h":22.11,"l":22.045,"n":114,"o":22.08,"t":"2026-10-15T19:10:00Z","v":6970,"vw":22.069506},{"c":22.07,"h":22.0999,"l":22.05,"n":33,"o":22.05,"t":"2026-10-15T19:15:00Z","v":3008,"vw":22.068908},{"c":21.98,"h":22.06,"l":21.98,"n":123,"o":22.06,"t":"2026-10-15T19:20:00Z","v":5619,"vw":22.011413},{"c":21.99,"h":21.99,"l":21.97,"n":48,"o":21.97,"t":"2026-10-15T19:25:00Z","v":1086,"vw":21.9775},{"c":21.96,"h":21.99,"l":21.95,"n":113,"o":21.98,"t":"2026-10-15T19:30:00Z","v":3913,"vw":21.965873},{"c":21.975,"h":21.975,"l":21.95,"n":68,"o":21.95,"t":"2026-10-15T19:35:00Z","v":2208,"vw":21.957975},{"c":21.94,"h":22,"l":21.915,"n":153,"o":21.96,"t":"2026-10-15T19:40:00Z","v":6630,"vw":21.951093},{"c":21.91,"h":21.96,"l":21.91,"n":145,"o":21.94,"t":"2026-10-15T19:45:00Z","v":8136,"vw":21.939713},{"c":21.93,"h":21.955,"l":21.91,"n":118,"o":21.92,"t":"2026-10-15T19:50:00Z","v":5806,"vw":21.929092},{"c":21.91,"h":21.97,"l":21.89,"n":621,"o":21.94,"t":"2026-10-15T19:55:00Z","v":36726,"vw":21.923243},{"c":21.92,"h":21.92,"l":21.92,"n":18,"o":21.92,"t":"2026-10-15T20:00:00Z","v":97155,"vw":21.92},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-16T13:15:00Z","v":100,"vw":21.9},{"c":22.23,"h":22.33,"l":22.0878,"n":42,"o":22.22,"t":"2026-10-16T13:30:00Z","v":10746,"vw":22.221515},{"c":22.3,"h":22.42,"l":22.06,"n":130,"o":22.12,"t":"2026-10-16T13:35:00Z","v":22107,"vw":22.276361},{"c":22.04,"h":22.365,"l":22.04,"n":87,"o":22.365,"t":"2026-10-16T13:40:00Z","v":6330,"vw":22.116394},{"c":21.955,"h":21.955,"l":21.95,"n":13,"o":21.95,"t":"2026-10-16T13:45:00Z","v":595,"vw":21.953333},{"c":21.88,"h":21.95,"l":21.82,"n":96,"o":21.95,"t":"2026-10-16T13:50:00Z","v":4051,"vw":21.882569},{"c":21.805,"h":21.92,"l":21.79,"n":32,"o":21.85,"t":"2026-10-16T13:55:00Z","v":10737,"vw":21.872188},{"c":21.86,"h":21.86,"l":21.74,"n":17,"o":21.74,"t":"2026-10-16T14:00:00Z","v":905,"vw":21.75964},{"c":21.9174,"h":21.9174,"l":21.84,"n":6,"o":21.84,"t":"2026-10-16T14:05:00Z","v":425,"vw":21.8787},{"c":21.93,"h":21.95,"l":21.88,"n":28,"o":21.88,"t":"2026-10-16T14:15:00Z","v":2344,"vw":21.893456},{"c":21.84,"h":21.84,"l":21.84,"n":7,"o":21.84,"t":"2026-10-16T14:20:00Z","v":274,"vw":21.84},{"c":21.85,"h":21.86,"l":21.8,"n":213,"o":21.84,"t":"2026-10-16T14:25:00Z","v":13422,"vw":21.832877},{"c":21.8501,"h":21.91,"l":21.8001,"n":35,"o":21.8001,"t":"2026-10-16T14:30:00Z","v":905,"vw":21.850494},{"c":21.79,"h":21.875,"l":21.77,"n":79,"o":21.85,"t":"2026-10-16T14:35:00Z","v":4526,"vw":21.817892},{"c":21.72,"h":21.76,"l":21.72,"n":27,"o":21.76,"t":"2026-10-16T14:50:00Z","v":967,"vw":21.732},{"c":21.7,"h":21.74,"l":21.64,"n":104,"o":21.74,"t":"2026-10-16T14:55:00Z","v":7978,"vw":21.688917},{"c":21.68,"h":21.76,"l":21.68,"n":44,"o":21.76,"t":"2026-10-16T15:00:00Z","v":1461,"vw":21.713333},{"c":21.65,"h":21.675,"l":21.65,"n":25,"o":21.675,"t":"2026-10-16T15:05:00Z","v":1444,"vw":21.66413},{"c":21.65,"h":21.68,"l":21.65,"n":32,"o":21.67,"t":"2026-10-16T15:10:00Z","v":1644,"vw":21.6625},{"c":21.65,"h":21.67,"l":21.64,"n":32,"o":21.64,"t":"2026-10-16T15:15:00Z","v":4570,"vw":21.66319},{"c":21.67,"h":21.67,"l":21.67,"n":14,"o":21.67,"t":"2026-10-16T15:20:00Z","v":288,"vw":21.67},{"c":21.57,"h":21.71,"l":21.55,"n":104,"o":21.71,"t":"2026-10-16T15:25:00Z","v":5891,"vw":21.613082},{"c":21.6,"h":21.63,"l":21.54,"n":72,"o":21.54,"t":"2026-10-16T15:35:00Z","v":3801,"vw":21.562758},{"c":21.615,"h":21.615,"l":21.59,"n":18,"o":21.59,"t":"2026-10-16T15:40:00Z","v":985,"vw":21.611542},{"c":21.595,"h":21.615,"l":21.58,"n":45,"o":21.615,"t":"2026-10-16T15:45:00Z","v":1724,"vw":21.586899},{"c":21.595,"h":21.6119,"l":21.56,"n":31,"o":21.6119,"t":"2026-10-16T15:50:00Z","v":539,"vw":21.588967},{"c":21.585,"h":21.625,"l":21.56,"n":105,"o":21.595,"t":"2026-10-16T15:55:00Z","v":4298,"vw":21.5833},{"c":21.52,"h":21.54,"l":21.52,"n":42,"o":21.54,"t":"2026-10-16T16:00:00Z","v":778,"vw":21.526667},{"c":21.52,"h":21.5799,"l":21.51,"n":24,"o":21.5799,"t":"2026-10-16T16:05:00Z","v":1178,"vw":21.527128},{"c":21.48,"h":21.52,"l":21.475,"n":86,"o":21.52,"t":"2026-10-16T16:10:00Z","v":4033,"vw":21.502274},{"c":21.55,"h":21.55,"l":21.48,"n":46,"o":21.48,"t":"2026-10-16T16:15:00Z","v":1336,"vw":21.520312},{"c":21.555,"h":21.58,"l":21.55,"n":76,"o":21.555,"t":"2026-10-16T16:20:00Z","v":2423,"vw":21.555323},{"c":21.535,"h":21.535,"l":21.52,"n":45,"o":21.53,"t":"2026-10-16T16:25:00Z","v":1801,"vw":21.530909},{"c":21.5,"h":21.53,"l":21.5,"n":42,"o":21.51,"t":"2026-10-16T16:30:00Z","v":2285,"vw":21.51074},{"c":21.56,"h":21.56,"l":21.48,"n":34,"o":21.48,"t":"2026-10-16T16:35:00Z","v":969,"vw":21.530714},{"c":21.51,"h":21.545,"l":21.51,"n":35,"o":21.545,"t":"2026-10-16T16:40:00Z","v":2739,"vw":21.524952},{"c":21.55,"h":21.55,"l":21.5,"n":24,"o":21.5,"t":"2026-10-16T16:45:00Z","v":1170,"vw":21.516404},{"c":21.48,"h":21.49,"l":21.48,"n":50,"o":21.49,"t":"2026-10-16T16:50:00Z","v":1439,"vw":21.488808},{"c":21.49,"h":21.49,"l":21.4801,"n":24,"o":21.4801,"t":"2026-10-16T16:55:00Z","v":682,"vw":21.4845},{"c":21.5,"h":21.525,"l":21.5,"n":16,"o":21.525,"t":"2026-10-16T17:00:00Z","v":697,"vw":21.511364},{"c":21.5,"h":21.53,"l":21.49,"n":78,"o":21.53,"t":"2026-10-16T17:05:00Z","v":1975,"vw":21.501751},{"c":21.54,"h":21.55,"l":21.52,"n":66,"o":21.52,"t":"2026-10-16T17:10:00Z","v":3801,"vw":21.540153},{"c":21.54,"h":21.54,"l":21.54,"n":6,"o":21.54,"t":"2026-10-16T17:15:00Z","v":177,"vw":21.54},{"c":21.56,"h":21.56,"l":21.52,"n":63,"o":21.52,"t":"2026-10-16T17:20:00Z","v":2356,"vw":21.538125},{"c":21.54,"h":21.56,"l":21.53,"n":49,"o":21.56,"t":"2026-10-16T17:25:00Z","v":1983,"vw":21.541239},{"c":21.515,"h":21.52,"l":21.5,"n":63,"o":21.52,"t":"2026-10-16T17:30:00Z","v":2162,"vw":21.515},{"c":21.55,"h":21.595,"l":21.5188,"n":100,"o":21.55,"t":"2026-10-16T17:35:00Z","v":11147,"vw":21.54617},{"c":21.55,"h":21.55,"l":21.53,"n":34,"o":21.54,"t":"2026-10-16T17:40:00Z","v":1005,"vw":21.541667},{"c":21.53,"h":21.57,"l":21.53,"n":63,"o":21.56,"t":"2026-10-16T17:45:00Z","v":1969,"vw":21.547179},{"c":21.555,"h":21.56,"l":21.555,"n":33,"o":21.56,"t":"2026-10-16T17:50:00Z","v":1382,"vw":21.557647},{"c":21.535,"h":21.545,"l":21.53,"n":46,"o":21.54,"t":"2026-10-16T17:55:00Z","v":1738,"vw":21.538128},{"c":21.495,"h":21.5366,"l":21.49,"n":55,"o":21.5366,"t":"2026-10-16T18:00:00Z","v":1979,"vw":21.511062},{"c":21.47,"h":21.47,"l":21.47,"n":19,"o":21.47,"t":"2026-10-16T18:05:00Z","v":367,"vw":21.47},{"c":21.47,"h":21.49,"l":21.45,"n":150,"o":21.49,"t":"2026-10-16T18:10:00Z","v":12704,"vw":21.455242},{"c":21.52,"h":21.52,"l":21.52,"n":49,"o":21.52,"t":"2026-10-16T18:15:00Z","v":1470,"vw":21.52},{"c":21.51,"h":21.55,"l":21.51,"n":32,"o":21.55,"t":"2026-10-16T18:20:00Z","v":859,"vw":21.527},{"c":21.54,"h":21.55,"l":21.53,"n":80,"o":21.54,"t":"2026-10-16T18:25:00Z","v":4346,"vw":21.544487},{"c":21.555,"h":21.555,"l":21.53,"n":45,"o":21.55,"t":"2026-10-16T18:30:00Z","v":2184,"vw":21.551875},{"c":21.52,"h":21.54,"l":21.52,"n":53,"o":21.54,"t":"2026-10-16T18:35:00Z","v":1576,"vw":21.532099},{"c":21.5,"h":21.51,"l":21.47,"n":65,"o":21.5,"t":"2026-10-16T18:40:00Z","v":2911,"vw":21.4965},{"c":21.46,"h":21.495,"l":21.46,"n":131,"o":21.48,"t":"2026-10-16T18:45:00Z","v":4052,"vw":21.475204},{"c":21.45,"h":21.475,"l":21.45,"n":66,"o":21.475,"t":"2026-10-16T18:50:00Z","v":3097,"vw":21.466202},{"c":21.4439,"h":21.47,"l":21.42,"n":67,"o":21.43,"t":"2026-10-16T18:55:00Z","v":2824,"vw":21.446044},{"c":21.475,"h":21.4999,"l":21.475,"n":21,"o":21.4999,"t":"2026-10-16T19:00:00Z","v":1358,"vw":21.49575},{"c":21.41,"h":21.45,"l":21.41,"n":125,"o":21.44,"t":"2026-10-16T19:05:00Z","v":6930,"vw":21.430298},{"c":21.46,"h":21.46,"l":21.43,"n":43,"o":21.43,"t":"2026-10-16T19:10:00Z","v":1183,"vw":21.439063},{"c":21.38,"h":21.46,"l":21.38,"n":110,"o":21.45,"t":"2026-10-16T19:15:00Z","v":6030,"vw":21.430072},{"c":21.38,"h":21.385,"l":21.38,"n":59,"o":21.385,"t":"2026-10-16T19:20:00Z","v":3800,"vw":21.380719},{"c":21.385,"h":21.3857,"l":21.36,"n":44,"o":21.385,"t":"2026-10-16T19:25:00Z","v":2080,"vw":21.383289},{"c":21.355,"h":21.37,"l":21.32,"n":210,"o":21.36,"t":"2026-10-16T19:30:00Z","v":10753,"vw":21.349463},{"c":21.365,"h":21.365,"l":21.34,"n":80,"o":21.34,"t":"2026-10-16T19:35:00Z","v":3039,"vw":21.353949},{"c":21.35,"h":21.35,"l":21.31,"n":118,"o":21.34,"t":"2026-10-16T19:40:00Z","v":5892,"vw":21.33014},{"c":21.285,"h":21.34,"l":21.285,"n":153,"o":21.33,"t":"2026-10-16T19:45:00Z","v":7577,"vw":21.313991},{"c":21.34,"h":21.37,"l":21.32,"n":155,"o":21.32,"t":"2026-10-16T19:50:00Z","v":9294,"vw":21.347668},{"c":21.33,"h":21.365,"l":21.28,"n":584,"o":21.35,"t":"2026-10-16T19:55:00Z","v":38542,"vw":21.327393},{"c":21.33,"h":21.33,"l":21.33,"n":12,"o":21.33,"t":"2026-10-16T20:00:00Z","v":79728,"vw":21.33},{"c":21,"h":21.35,"l":21,"n":7,"o":21.35,"t":"2026-10-16T22:40:00Z","v":600,"vw":21.2625},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-10-19T11:15:00Z","v":5003,"vw":21.33},{"c":21.385,"h":21.385,"l":21.12,"n":25,"o":21.33,"t":"2026-10-19T13:30:00Z","v":11014,"vw":21.316554},{"c":21.495,"h":21.495,"l":21.495,"n":3,"o":21.495,"t":"2026-10-19T13:40:00Z","v":103,"vw":21.495},{"c":21.57,"h":21.57,"l":21.438,"n":41,"o":21.445,"t":"2026-10-19T13:45:00Z","v":2024,"vw":21.470374},{"c":21.46,"h":21.705,"l":21.46,"n":61,"o":21.6,"t":"2026-10-19T13:50:00Z","v":3766,"vw":21.537419},{"c":21.44,"h":21.53,"l":21.44,"n":56,"o":21.52,"t":"2026-10-19T13:55:00Z","v":1995,"vw":21.471488},{"c":21.28,"h":21.5299,"l":21.28,"n":98,"o":21.5299,"t":"2026-10-19T14:00:00Z","v":5789,"vw":21.403299},{"c":21.11,"h":21.28,"l":21.11,"n":181,"o":21.28,"t":"2026-10-19T14:05:00Z","v":5400,"vw":21.199885},{"c":20.9793,"h":21.03,"l":20.9,"n":16,"o":21.03,"t":"2026-10-19T14:10:00Z","v":1290,"vw":20.950717},{"c":20.93,"h":20.93,"l":20.91,"n":52,"o":20.91,"t":"2026-10-19T14:15:00Z","v":1792,"vw":20.911762},{"c":20.93,"h":21.0599,"l":20.9,"n":65,"o":21,"t":"2026-10-19T14:20:00Z","v":5943,"vw":20.994059},{"c":20.98,"h":20.98,"l":20.93,"n":18,"o":20.98,"t":"2026-10-19T14:25:00Z","v":880,"vw":20.968615},{"c":20.99,"h":21.04,"l":20.97,"n":39,"o":20.97,"t":"2026-10-19T14:30:00Z","v":1794,"vw":21.024739},{"c":20.94,"h":21.03,"l":20.94,"n":27,"o":21.03,"t":"2026-10-19T14:35:00Z","v":2949,"vw":21.006689},{"c":20.965,"h":21.02,"l":20.94,"n":60,"o":21.02,"t":"2026-10-19T14:40:00Z","v":2223,"vw":20.970878},{"c":20.97,"h":20.98,"l":20.94,"n":37,"o":20.94,"t":"2026-10-19T14:45:00Z","v":1723,"vw":20.969353},{"c":20.9701,"h":20.975,"l":20.9701,"n":16,"o":20.975,"t":"2026-10-19T14:50:00Z","v":362,"vw":20.97255},{"c":21,"h":21.02,"l":20.97,"n":29,"o":20.97,"t":"2026-10-19T14:55:00Z","v":3123,"vw":21.005621},{"c":20.88,"h":20.995,"l":20.88,"n":63,"o":20.995,"t":"2026-10-19T15:00:00Z","v":4023,"vw":20.914349},{"c":20.9,"h":20.905,"l":20.86,"n":63,"o":20.905,"t":"2026-10-19T15:10:00Z","v":2364,"vw":20.878558},{"c":20.85,"h":20.915,"l":20.85,"n":47,"o":20.9,"t":"2026-10-19T15:15:00Z","v":3030,"vw":20.883434},{"c":20.87,"h":20.87,"l":20.87,"n":24,"o":20.87,"t":"2026-10-19T15:20:00Z","v":1911,"vw":20.87},{"c":20.92,"h":20.92,"l":20.87,"n":38,"o":20.87,"t":"2026-10-19T15:25:00Z","v":2573,"vw":20.90999},{"c":20.905,"h":20.905,"l":20.89,"n":32,"o":20.9,"t":"2026-10-19T15:30:00Z","v":1365,"vw":20.892778},{"c":20.89,"h":20.93,"l":20.89,"n":26,"o":20.905,"t":"2026-10-19T15:35:00Z","v":776,"vw":20.904},{"c":20.86,"h":20.91,"l":20.845,"n":100,"o":20.91,"t":"2026-10-19T15:40:00Z","v":4141,"vw":20.864798},{"c":20.83,"h":20.87,"l":20.83,"n":49,"o":20.84,"t":"2026-10-19T15:45:00Z","v":3374,"vw":20.848682},{"c":20.94,"h":20.94,"l":20.895,"n":31,"o":20.895,"t":"2026-10-19T15:50:00Z","v":1781,"vw":20.930357},{"c":20.83,"h":20.95,"l":20.83,"n":62,"o":20.92,"t":"2026-10-19T15:55:00Z","v":2604,"vw":20.88875},{"c":20.78,"h":20.82,"l":20.78,"n":35,"o":20.82,"t":"2026-10-19T16:00:00Z","v":2495,"vw":20.791145},{"c":20.7,"h":20.73,"l":20.7,"n":25,"o":20.73,"t":"2026-10-19T16:05:00Z","v":654,"vw":20.717864},{"c":20.705,"h":20.705,"l":20.66,"n":23,"o":20.67,"t":"2026-10-19T16:10:00Z","v":940,"vw":20.679217},{"c":20.65,"h":20.705,"l":20.65,"n":110,"o":20.705,"t":"2026-10-19T16:15:00Z","v":4815,"vw":20.67},{"c":20.6,"h":20.67,"l":20.6,"n":63,"o":20.67,"t":"2026-10-19T16:20:00Z","v":2211,"vw":20.634643},{"c":20.65,"h":20.65,"l":20.61,"n":53,"o":20.61,"t":"2026-10-19T16:25:00Z","v":9318,"vw":20.619766},{"c":20.64,"h":20.64,"l":20.62,"n":35,"o":20.64,"t":"2026-10-19T16:30:00Z","v":1477,"vw":20.638462},{"c":20.5,"h":20.6,"l":20.48,"n":139,"o":20.6,"t":"2026-10-19T16:35:00Z","v":7432,"vw":20.570076},{"c":20.5352,"h":20.5352,"l":20.53,"n":27,"o":20.53,"t":"2026-10-19T16:40:00Z","v":2640,"vw":20.53022},{"c":20.58,"h":20.62,"l":20.53,"n":65,"o":20.53,"t":"2026-10-19T16:45:00Z","v":3691,"vw":20.582525},{"c":20.615,"h":20.6599,"l":20.615,"n":32,"o":20.6599,"t":"2026-10-19T16:50:00Z","v":1884,"vw":20.619079},{"c":20.615,"h":20.615,"l":20.615,"n":7,"o":20.615,"t":"2026-10-19T16:55:00Z","v":924,"vw":20.615},{"c":20.67,"h":20.67,"l":20.61,"n":79,"o":20.615,"t":"2026-10-19T17:00:00Z","v":4198,"vw":20.630758},{"c":20.61,"h":20.68,"l":20.61,"n":95,"o":20.6517,"t":"2026-10-19T17:05:00Z","v":6713,"vw":20.646009},{"c":20.575,"h":20.63,"l":20.575,"n":66,"o":20.63,"t":"2026-10-19T17:10:00Z","v":2809,"vw":20.602826},{"c":20.58,"h":20.59,"l":20.58,"n":22,"o":20.59,"t":"2026-10-19T17:15:00Z","v":587,"vw":20.586667},{"c":20.61,"h":20.61,"l":20.6,"n":25,"o":20.6,"t":"2026-10-19T17:20:00Z","v":1163,"vw":20.605},{"c":20.565,"h":20.59,"l":20.55,"n":61,"o":20.59,"t":"2026-10-19T17:25:00Z","v":2868,"vw":20.576441},{"c":20.57,"h":20.58,"l":20.51,"n":64,"o":20.51,"t":"2026-10-19T17:30:00Z","v":3180,"vw":20.556465},{"c":20.52,"h":20.53,"l":20.49,"n":41,"o":20.53,"t":"2026-10-19T17:35:00Z","v":1567,"vw":20.52},{"c":20.47,"h":20.52,"l":20.46,"n":51,"o":20.52,"t":"2026-10-19T17:40:00Z","v":3566,"vw":20.484218},{"c":20.45,"h":20.45,"l":20.45,"n":14,"o":20.45,"t":"2026-10-19T17:45:00Z","v":559,"vw":20.45},{"c":20.405,"h":20.44,"l":20.38,"n":81,"o":20.42,"t":"2026-10-19T17:50:00Z","v":4051,"vw":20.4129},{"c":20.37,"h":20.37,"l":20.33,"n":55,"o":20.37,"t":"2026-10-19T17:55:00Z","v":1982,"vw":20.355454},{"c":20.36,"h":20.38,"l":20.33,"n":55,"o":20.33,"t":"2026-10-19T18:00:00Z","v":3414,"vw":20.3612},{"c":20.44,"h":20.44,"l":20.39,"n":36,"o":20.39,"t":"2026-10-19T18:05:00Z","v":1366,"vw":20.405833},{"c":20.4562,"h":20.49,"l":20.415,"n":84,"o":20.415,"t":"2026-10-19T18:10:00Z","v":3389,"vw":20.454273},{"c":20.49,"h":20.515,"l":20.475,"n":98,"o":20.5,"t":"2026-10-19T18:15:00Z","v":5899,"vw":20.492556},{"c":20.48,"h":20.49,"l":20.47,"n":142,"o":20.48,"t":"2026-10-19T18:20:00Z","v":3337,"vw":20.479383},{"c":20.48,"h":20.5,"l":20.44,"n":170,"o":20.5,"t":"2026-10-19T18:25:00Z","v":10215,"vw":20.455537},{"c":20.515,"h":20.515,"l":20.43,"n":176,"o":20.44,"t":"2026-10-19T18:30:00Z","v":15377,"vw":20.475751},{"c":20.51,"h":20.525,"l":20.49,"n":74,"o":20.51,"t":"2026-10-19T18:35:00Z","v":3669,"vw":20.501501},{"c":20.52,"h":20.54,"l":20.52,"n":28,"o":20.54,"t":"2026-10-19T18:40:00Z","v":867,"vw":20.537021},{"c":20.57,"h":20.58,"l":20.555,"n":61,"o":20.555,"t":"2026-10-19T18:45:00Z","v":2540,"vw":20.56829},{"c":20.51,"h":20.57,"l":20.51,"n":95,"o":20.55,"t":"2026-10-19T18:50:00Z","v":5318,"vw":20.534766},{"c":20.5699,"h":20.5699,"l":20.51,"n":35,"o":20.535,"t":"2026-10-19T18:55:00Z","v":2103,"vw":20.550645},{"c":20.57,"h":20.585,"l":20.53,"n":90,"o":20.53,"t":"2026-10-19T19:00:00Z","v":4666,"vw":20.565779},{"c":20.55,"h":20.58,"l":20.55,"n":72,"o":20.58,"t":"2026-10-19T19:05:00Z","v":2969,"vw":20.559074},{"c":20.565,"h":20.565,"l":20.52,"n":75,"o":20.56,"t":"2026-10-19T19:10:00Z","v":4158,"vw":20.546017},{"c":20.56,"h":20.565,"l":20.54,"n":49,"o":20.565,"t":"2026-10-19T19:15:00Z","v":3493,"vw":20.555998},{"c":20.545,"h":20.55,"l":20.52,"n":55,"o":20.53,"t":"2026-10-19T19:20:00Z","v":2496,"vw":20.534724},{"c":20.61,"h":20.61,"l":20.545,"n":93,"o":20.545,"t":"2026-10-19T19:25:00Z","v":3737,"vw":20.565609},{"c":20.665,"h":20.67,"l":20.57,"n":153,"o":20.6,"t":"2026-10-19T19:30:00Z","v":7572,"vw":20.60277},{"c":20.765,"h":20.765,"l":20.66,"n":195,"o":20.66,"t":"2026-10-19T19:35:00Z","v":27701,"vw":20.717587},{"c":20.725,"h":20.765,"l":20.68,"n":198,"o":20.765,"t":"2026-10-19T19:40:00Z","v":11370,"vw":20.726523},{"c":20.76,"h":20.805,"l":20.71,"n":264,"o":20.72,"t":"2026-10-19T19:45:00Z","v":14444,"vw":20.769632},{"c":20.76,"h":20.785,"l":20.74,"n":247,"o":20.785,"t":"2026-10-19T19:50:00Z","v":12316,"vw":20.755333},{"c":20.76,"h":20.83,"l":20.74,"n":938,"o":20.75,"t":"2026-10-19T19:55:00Z","v":47330,"vw":20.796083},{"c":20.75,"h":20.75,"l":20.75,"n":30,"o":20.75,"t":"2026-10-19T20:00:00Z","v":140295,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-20T12:15:00Z","v":500,"vw":20.75},{"c":21,"h":21.13,"l":20.77,"n":65,"o":20.77,"t":"2026-10-20T13:30:00Z","v":19897,"vw":20.893277},{"c":21.105,"h":21.105,"l":21,"n":3,"o":21,"t":"2026-10-20T13:35:00Z","v":742,"vw":21.048462},{"c":21.23,"h":21.24,"l":21.04,"n":5,"o":21.04,"t":"2026-10-20T13:40:00Z","v":1641,"vw":21.064762},{"c":21.24,"h":21.24,"l":21.24,"n":9,"o":21.24,"t":"2026-10-20T13:45:00Z","v":204,"vw":21.24},{"c":21.02,"h":21.275,"l":21.02,"n":61,"o":21.25,"t":"2026-10-20T13:50:00Z","v":3614,"vw":21.155208},{"c":21.31,"h":21.31,"l":21,"n":40,"o":21.04,"t":"2026-10-20T13:55:00Z","v":4207,"vw":21.15803},{"c":21.23,"h":21.23,"l":21.115,"n":53,"o":21.155,"t":"2026-10-20T14:00:00Z","v":3371,"vw":21.146861},{"c":21.3,"h":21.3,"l":21.225,"n":24,"o":21.225,"t":"2026-10-20T14:05:00Z","v":798,"vw":21.24375},{"c":21.225,"h":21.225,"l":21.225,"n":12,"o":21.225,"t":"2026-10-20T14:10:00Z","v":489,"vw":21.225},{"c":21.325,"h":21.325,"l":21.23,"n":31,"o":21.23,"t":"2026-10-20T14:15:00Z","v":1489,"vw":21.291263},{"c":21.25,"h":21.43,"l":21.25,"n":227,"o":21.33,"t":"2026-10-20T14:20:00Z","v":15111,"vw":21.342688},{"c":21.255,"h":21.29,"l":21.23,"n":73,"o":21.255,"t":"2026-10-20T14:25:00Z","v":5544,"vw":21.277524},{"c":21.15,"h":21.25,"l":21.15,"n":51,"o":21.24,"t":"2026-10-20T14:30:00Z","v":2681,"vw":21.214245},{"c":21.145,"h":21.15,"l":21.11,"n":27,"o":21.15,"t":"2026-10-20T14:35:00Z","v":1244,"vw":21.136556},{"c":21.085,"h":21.145,"l":21.085,"n":44,"o":21.145,"t":"2026-10-20T14:40:00Z","v":1099,"vw":21.115},{"c":21.0925,"h":21.11,"l":21.035,"n":110,"o":21.04,"t":"2026-10-20T14:45:00Z","v":5631,"vw":21.091181},{"c":21.09,"h":21.09,"l":21.05,"n":45,"o":21.05,"t":"2026-10-20T14:50:00Z","v":2827,"vw":21.053154},{"c":20.93,"h":21.04,"l":20.93,"n":112,"o":21.04,"t":"2026-10-20T14:55:00Z","v":5457,"vw":20.984698},{"c":20.87,"h":20.96,"l":20.87,"n":58,"o":20.96,"t":"2026-10-20T15:00:00Z","v":2538,"vw":20.943526},{"c":20.835,"h":20.865,"l":20.835,"n":37,"o":20.865,"t":"2026-10-20T15:05:00Z","v":2518,"vw":20.851989},{"c":20.82,"h":20.82,"l":20.81,"n":24,"o":20.81,"t":"2026-10-20T15:10:00Z","v":633,"vw":20.815},{"c":20.87,"h":20.87,"l":20.84,"n":29,"o":20.84,"t":"2026-10-20T15:15:00Z","v":1302,"vw":20.849591},{"c":20.845,"h":20.845,"l":20.845,"n":3,"o":20.845,"t":"2026-10-20T15:20:00Z","v":181,"vw":20.845},{"c":20.811,"h":20.85,"l":20.81,"n":49,"o":20.84,"t":"2026-10-20T15:25:00Z","v":4773,"vw":20.838143},{"c":20.8599,"h":20.8599,"l":20.79,"n":33,"o":20.81,"t":"2026-10-20T15:30:00Z","v":735,"vw":20.833278},{"c":20.785,"h":20.8278,"l":20.78,"n":22,"o":20.8278,"t":"2026-10-20T15:35:00Z","v":956,"vw":20.792157},{"c":20.855,"h":20.855,"l":20.775,"n":49,"o":20.775,"t":"2026-10-20T15:40:00Z","v":2684,"vw":20.813705},{"c":20.81,"h":20.81,"l":20.81,"n":16,"o":20.81,"t":"2026-10-20T15:45:00Z","v":166,"vw":20.81},{"c":20.84,"h":20.84,"l":20.84,"n":13,"o":20.84,"t":"2026-10-20T15:50:00Z","v":495,"vw":20.84},{"c":20.83,"h":20.85,"l":20.83,"n":20,"o":20.845,"t":"2026-10-20T15:55:00Z","v":640,"vw":20.83875},{"c":20.84,"h":20.845,"l":20.825,"n":35,"o":20.845,"t":"2026-10-20T16:00:00Z","v":2004,"vw":20.836882},{"c":20.8683,"h":20.8683,"l":20.8683,"n":5,"o":20.8683,"t":"2026-10-20T16:05:00Z","v":127,"vw":20.8683},{"c":20.895,"h":20.9,"l":20.81,"n":86,"o":20.81,"t":"2026-10-20T16:10:00Z","v":2629,"vw":20.856919},{"c":20.86,"h":20.895,"l":20.86,"n":13,"o":20.895,"t":"2026-10-20T16:15:00Z","v":752,"vw":20.886422},{"c":20.895,"h":20.895,"l":20.895,"n":8,"o":20.895,"t":"2026-10-20T16:20:00Z","v":355,"vw":20.895},{"c":20.905,"h":20.905,"l":20.9,"n":24,"o":20.9,"t":"2026-10-20T16:25:00Z","v":1995,"vw":20.900289},{"c":20.94,"h":20.94,"l":20.91,"n":33,"o":20.91,"t":"2026-10-20T16:30:00Z","v":1034,"vw":20.917353},{"c":20.93,"h":20.94,"l":20.93,"n":53,"o":20.94,"t":"2026-10-20T16:35:00Z","v":2148,"vw":20.933382},{"c":20.89,"h":20.91,"l":20.89,"n":25,"o":20.91,"t":"2026-10-20T16:45:00Z","v":693,"vw":20.903333},{"c":20.92,"h":20.92,"l":20.92,"n":14,"o":20.92,"t":"2026-10-20T16:50:00Z","v":311,"vw":20.92},{"c":20.86,"h":20.89,"l":20.86,"n":69,"o":20.89,"t":"2026-10-20T16:55:00Z","v":1253,"vw":20.87},{"c":20.835,"h":20.85,"l":20.83,"n":53,"o":20.85,"t":"2026-10-20T17:00:00Z","v":2214,"vw":20.838462},{"c":20.86,"h":20.86,"l":20.86,"n":31,"o":20.86,"t":"2026-10-20T17:05:00Z","v":1114,"vw":20.86},{"c":20.88,"h":20.88,"l":20.85,"n":32,"o":20.85,"t":"2026-10-20T17:10:00Z","v":1171,"vw":20.86875},{"c":20.86,"h":20.86,"l":20.86,"n":23,"o":20.86,"t":"2026-10-20T17:20:00Z","v":871,"vw":20.86},{"c":20.84,"h":20.85,"l":20.84,"n":32,"o":20.85,"t":"2026-10-20T17:25:00Z","v":948,"vw":20.843559},{"c":20.86,"h":20.86,"l":20.84,"n":43,"o":20.84,"t":"2026-10-20T17:30:00Z","v":1177,"vw":20.855556},{"c":20.895,"h":20.93,"l":20.865,"n":90,"o":20.865,"t":"2026-10-20T17:35:00Z","v":3141,"vw":20.895235},{"c":20.9,"h":20.9,"l":20.89,"n":14,"o":20.89,"t":"2026-10-20T17:45:00Z","v":526,"vw":20.893135},{"c":20.9,"h":20.92,"l":20.9,"n":54,"o":20.9,"t":"2026-10-20T17:50:00Z","v":2308,"vw":20.906667},{"c":20.91,"h":20.91,"l":20.88,"n":81,"o":20.905,"t":"2026-10-20T17:55:00Z","v":2308,"vw":20.889982},{"c":20.96,"h":20.96,"l":20.91,"n":91,"o":20.91,"t":"2026-10-20T18:00:00Z","v":3630,"vw":20.932983},{"c":21.005,"h":21.01,"l":20.965,"n":58,"o":20.965,"t":"2026-10-20T18:05:00Z","v":1560,"vw":20.98116},{"c":20.96,"h":20.9829,"l":20.96,"n":54,"o":20.98,"t":"2026-10-20T18:10:00Z","v":1961,"vw":20.97858},{"c":20.915,"h":20.95,"l":20.915,"n":57,"o":20.95,"t":"2026-10-20T18:15:00Z","v":1214,"vw":20.936487},{"c":20.92,"h":20.92,"l":20.9,"n":52,"o":20.915,"t":"2026-10-20T18:20:00Z","v":1624,"vw":20.910487},{"c":20.92,"h":20.92,"l":20.92,"n":7,"o":20.92,"t":"2026-10-20T18:25:00Z","v":113,"vw":20.92},{"c":20.92,"h":20.92,"l":20.905,"n":69,"o":20.905,"t":"2026-10-20T18:30:00Z","v":2265,"vw":20.912533},{"c":20.91,"h":20.91,"l":20.91,"n":15,"o":20.91,"t":"2026-10-20T18:35:00Z","v":380,"vw":20.91},{"c":20.915,"h":20.92,"l":20.915,"n":49,"o":20.915,"t":"2026-10-20T18:40:00Z","v":1331,"vw":20.915709},{"c":20.91,"h":20.91,"l":20.89,"n":82,"o":20.91,"t":"2026-10-20T18:45:00Z","v":2115,"vw":20.90372},{"c":20.91,"h":20.9156,"l":20.89,"n":52,"o":20.91,"t":"2026-10-20T18:50:00Z","v":2219,"vw":20.905378},{"c":20.92,"h":20.93,"l":20.91,"n":56,"o":20.91,"t":"2026-10-20T18:55:00Z","v":2226,"vw":20.919115},{"c":20.98,"h":20.98,"l":20.9,"n":99,"o":20.9,"t":"2026-10-20T19:00:00Z","v":5049,"vw":20.932382},{"c":20.895,"h":20.98,"l":20.885,"n":105,"o":20.98,"t":"2026-10-20T19:05:00Z","v":3549,"vw":20.924951},{"c":20.93,"h":20.93,"l":20.895,"n":98,"o":20.895,"t":"2026-10-20T19:10:00Z","v":4653,"vw":20.914426},{"c":20.925,"h":20.93,"l":20.91,"n":78,"o":20.93,"t":"2026-10-20T19:15:00Z","v":7946,"vw":20.926247},{"c":20.89,"h":20.94,"l":20.89,"n":93,"o":20.94,"t":"2026-10-20T19:20:00Z","v":3333,"vw":20.908095},{"c":20.94,"h":20.94,"l":20.89,"n":92,"o":20.89,"t":"2026-10-20T19:25:00Z","v":3871,"vw":20.909973},{"c":20.91,"h":20.93,"l":20.89,"n":103,"o":20.91,"t":"2026-10-20T19:30:00Z","v":3017,"vw":20.905132},{"c":21.01,"h":21.03,"l":20.91,"n":160,"o":20.91,"t":"2026-10-20T19:35:00Z","v":5268,"vw":20.942996},{"c":21.06,"h":21.06,"l":21.01,"n":161,"o":21.01,"t":"2026-10-20T19:40:00Z","v":4910,"vw":21.03656},{"c":21,"h":21.06,"l":21,"n":105,"o":21.06,"t":"2026-10-20T19:45:00Z","v":4222,"vw":21.031482},{"c":21.04,"h":21.06,"l":20.99,"n":129,"o":20.995,"t":"2026-10-20T19:50:00Z","v":5158,"vw":21.018498},{"c":21.09,"h":21.09,"l":20.97,"n":699,"o":21.04,"t":"2026-10-20T19:55:00Z","v":39167,"vw":21.027508},{"c":21.1,"h":21.1,"l":21.1,"n":15,"o":21.1,"t":"2026-10-20T20:00:00Z","v":54077,"vw":21.1},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-20T20:45:00Z","v":100,"vw":21.05},{"c":21.155,"h":21.24,"l":21.09,"n":16,"o":21.24,"t":"2026-10-21T13:30:00Z","v":3644,"vw":21.221981},{"c":21.4,"h":21.62,"l":21.29,"n":86,"o":21.29,"t":"2026-10-21T13:35:00Z","v":6298,"vw":21.440015},{"c":21.425,"h":21.425,"l":21.3,"n":12,"o":21.3,"t":"2026-10-21T13:40:00Z","v":639,"vw":21.358943},{"c":21.44,"h":21.44,"l":21.36,"n":36,"o":21.425,"t":"2026-10-21T13:45:00Z","v":1511,"vw":21.414154},{"c":21.32,"h":21.36,"l":21.315,"n":54,"o":21.36,"t":"2026-10-21T13:50:00Z","v":1768,"vw":21.344112},{"c":21.425,"h":21.48,"l":21.34,"n":33,"o":21.42,"t":"2026-10-21T13:55:00Z","v":1667,"vw":21.423135},{"c":21.41,"h":21.41,"l":21.34,"n":49,"o":21.35,"t":"2026-10-21T14:00:00Z","v":3165,"vw":21.393333},{"c":21.46,"h":21.46,"l":21.39,"n":39,"o":21.39,"t":"2026-10-21T14:05:00Z","v":1269,"vw":21.423176},{"c":21.42,"h":21.48,"l":21.41,"n":63,"o":21.445,"t":"2026-10-21T14:10:00Z","v":2800,"vw":21.443101},{"c":21.45,"h":21.46,"l":21.3626,"n":112,"o":21.45,"t":"2026-10-21T14:15:00Z","v":5977,"vw":21.419406},{"c":21.465,"h":21.485,"l":21.45,"n":46,"o":21.485,"t":"2026-10-21T14:20:00Z","v":3036,"vw":21.4666},{"c":21.465,"h":21.465,"l":21.465,"n":8,"o":21.465,"t":"2026-10-21T14:25:00Z","v":545,"vw":21.465},{"c":21.41,"h":21.42,"l":21.41,"n":25,"o":21.42,"t":"2026-10-21T14:30:00Z","v":842,"vw":21.417435},{"c":21.39,"h":21.39,"l":21.29,"n":60,"o":21.39,"t":"2026-10-21T14:40:00Z","v":4577,"vw":21.351991},{"c":21.39,"h":21.39,"l":21.38,"n":27,"o":21.385,"t":"2026-10-21T14:45:00Z","v":3426,"vw":21.389499},{"c":21.51,"h":21.53,"l":21.48,"n":40,"o":21.49,"t":"2026-10-21T14:50:00Z","v":2179,"vw":21.498142},{"c":21.51,"h":21.51,"l":21.41,"n":12,"o":21.41,"t":"2026-10-21T14:55:00Z","v":362,"vw":21.468159},{"c":21.435,"h":21.5,"l":21.435,"n":30,"o":21.5,"t":"2026-10-21T15:00:00Z","v":997,"vw":21.48},{"c":21.39,"h":21.4,"l":21.39,"n":38,"o":21.4,"t":"2026-10-21T15:05:00Z","v":1360,"vw":21.394444},{"c":21.37,"h":21.4699,"l":21.37,"n":41,"o":21.4699,"t":"2026-10-21T15:10:00Z","v":1236,"vw":21.395869},{"c":21.37,"h":21.37,"l":21.3,"n":31,"o":21.37,"t":"2026-10-21T15:15:00Z","v":850,"vw":21.34},{"c":21.345,"h":21.4,"l":21.345,"n":10,"o":21.4,"t":"2026-10-21T15:20:00Z","v":217,"vw":21.3725},{"c":21.27,"h":21.345,"l":21.27,"n":31,"o":21.345,"t":"2026-10-21T15:30:00Z","v":2022,"vw":21.288333},{"c":21.355,"h":21.355,"l":21.355,"n":4,"o":21.355,"t":"2026-10-21T15:35:00Z","v":106,"vw":21.355},{"c":21.355,"h":21.36,"l":21.325,"n":114,"o":21.345,"t":"2026-10-21T15:40:00Z","v":5282,"vw":21.341182},{"c":21.4,"h":21.44,"l":21.33,"n":150,"o":21.33,"t":"2026-10-21T15:45:00Z","v":7246,"vw":21.397246},{"c":21.42,"h":21.42,"l":21.39,"n":65,"o":21.39,"t":"2026-10-21T16:00:00Z","v":4651,"vw":21.398598},{"c":21.41,"h":21.41,"l":21.41,"n":29,"o":21.41,"t":"2026-10-21T16:10:00Z","v":407,"vw":21.41},{"c":21.4,"h":21.4,"l":21.4,"n":29,"o":21.4,"t":"2026-10-21T16:15:00Z","v":848,"vw":21.4},{"c":21.37,"h":21.37,"l":21.37,"n":20,"o":21.37,"t":"2026-10-21T16:25:00Z","v":669,"vw":21.37},{"c":21.36,"h":21.37,"l":21.36,"n":47,"o":21.37,"t":"2026-10-21T16:30:00Z","v":1366,"vw":21.362212},{"c":21.325,"h":21.37,"l":21.32,"n":174,"o":21.36,"t":"2026-10-21T16:35:00Z","v":10034,"vw":21.35081},{"c":21.37,"h":21.37,"l":21.305,"n":118,"o":21.305,"t":"2026-10-21T16:40:00Z","v":7067,"vw":21.343143},{"c":21.38,"h":21.385,"l":21.38,"n":16,"o":21.385,"t":"2026-10-21T16:45:00Z","v":407,"vw":21.3825},{"c":21.38,"h":21.38,"l":21.38,"n":9,"o":21.38,"t":"2026-10-21T16:50:00Z","v":521,"vw":21.38},{"c":21.38,"h":21.38,"l":21.38,"n":16,"o":21.38,"t":"2026-10-21T16:55:00Z","v":428,"vw":21.38},{"c":21.34,"h":21.34,"l":21.335,"n":30,"o":21.34,"t":"2026-10-21T17:00:00Z","v":1113,"vw":21.338333},{"c":21.31,"h":21.31,"l":21.29,"n":140,"o":21.3,"t":"2026-10-21T17:05:00Z","v":6502,"vw":21.297697},{"c":21.29,"h":21.29,"l":21.26,"n":49,"o":21.28,"t":"2026-10-21T17:20:00Z","v":3149,"vw":21.267678},{"c":21.32,"h":21.32,"l":21.3,"n":91,"o":21.3,"t":"2026-10-21T17:30:00Z","v":5191,"vw":21.315406},{"c":21.375,"h":21.375,"l":21.315,"n":116,"o":21.315,"t":"2026-10-21T17:35:00Z","v":4213,"vw":21.332828},{"c":21.365,"h":21.365,"l":21.35,"n":22,"o":21.35,"t":"2026-10-21T17:40:00Z","v":767,"vw":21.360293},{"c":21.27,"h":21.34,"l":21.27,"n":39,"o":21.34,"t":"2026-10-21T17:45:00Z","v":1523,"vw":21.315647},{"c":21.35,"h":21.35,"l":21.3146,"n":73,"o":21.3146,"t":"2026-10-21T17:50:00Z","v":3690,"vw":21.335177},{"c":21.35,"h":21.36,"l":21.35,"n":32,"o":21.35,"t":"2026-10-21T17:55:00Z","v":864,"vw":21.355516},{"c":21.385,"h":21.385,"l":21.35,"n":76,"o":21.35,"t":"2026-10-21T18:00:00Z","v":3260,"vw":21.364947},{"c":21.35,"h":21.385,"l":21.35,"n":37,"o":21.38,"t":"2026-10-21T18:05:00Z","v":1865,"vw":21.373462},{"c":21.35,"h":21.36,"l":21.35,"n":17,"o":21.35,"t":"2026-10-21T18:10:00Z","v":662,"vw":21.352},{"c":21.35,"h":21.38,"l":21.35,"n":16,"o":21.38,"t":"2026-10-21T18:15:00Z","v":819,"vw":21.374},{"c":21.39,"h":21.39,"l":21.36,"n":135,"o":21.36,"t":"2026-10-21T18:20:00Z","v":4951,"vw":21.375819},{"c":21.4,"h":21.4,"l":21.4,"n":3,"o":21.4,"t":"2026-10-21T18:25:00Z","v":117,"vw":21.4},{"c":21.38,"h":21.38,"l":21.38,"n":23,"o":21.38,"t":"2026-10-21T18:30:00Z","v":716,"vw":21.38},{"c":21.4,"h":21.4,"l":21.3901,"n":32,"o":21.4,"t":"2026-10-21T18:35:00Z","v":4452,"vw":21.396301},{"c":21.4,"h":21.43,"l":21.39,"n":157,"o":21.39,"t":"2026-10-21T18:45:00Z","v":8367,"vw":21.402594},{"c":21.45,"h":21.45,"l":21.4215,"n":35,"o":21.4215,"t":"2026-10-21T18:50:00Z","v":1551,"vw":21.437045},{"c":21.42,"h":21.45,"l":21.42,"n":81,"o":21.45,"t":"2026-10-21T18:55:00Z","v":3118,"vw":21.439818},{"c":21.43,"h":21.44,"l":21.4,"n":110,"o":21.42,"t":"2026-10-21T19:00:00Z","v":5792,"vw":21.420818},{"c":21.47,"h":21.47,"l":21.4368,"n":56,"o":21.44,"t":"2026-10-21T19:05:00Z","v":3601,"vw":21.448383},{"c":21.47,"h":21.495,"l":21.46,"n":83,"o":21.48,"t":"2026-10-21T19:10:00Z","v":3511,"vw":21.480883},{"c":21.44,"h":21.485,"l":21.44,"n":61,"o":21.485,"t":"2026-10-21T19:15:00Z","v":2092,"vw":21.459685},{"c":21.41,"h":21.43,"l":21.41,"n":31,"o":21.43,"t":"2026-10-21T19:20:00Z","v":4560,"vw":21.429032},{"c":21.345,"h":21.37,"l":21.325,"n":108,"o":21.37,"t":"2026-10-21T19:25:00Z","v":4443,"vw":21.341946},{"c":21.345,"h":21.37,"l":21.31,"n":97,"o":21.36,"t":"2026-10-21T19:30:00Z","v":3651,"vw":21.341651},{"c":21.3,"h":21.35,"l":21.3,"n":26,"o":21.35,"t":"2026-10-21T19:35:00Z","v":694,"vw":21.316},{"c":21.3306,"h":21.36,"l":21.3,"n":113,"o":21.3,"t":"2026-10-21T19:40:00Z","v":4243,"vw":21.335746},{"c":21.29,"h":21.36,"l":21.29,"n":120,"o":21.35,"t":"2026-10-21T19:45:00Z","v":3002,"vw":21.325},{"c":21.37,"h":21.37,"l":21.29,"n":263,"o":21.3,"t":"2026-10-21T19:50:00Z","v":9439,"vw":21.318556},{"c":21.33,"h":21.4,"l":21.33,"n":659,"o":21.37,"t":"2026-10-21T19:55:00Z","v":32574,"vw":21.363292},{"c":21.37,"h":21.37,"l":21.37,"n":20,"o":21.37,"t":"2026-10-21T20:00:00Z","v":65729,"vw":21.37},{"c":21.4728,"h":21.4728,"l":21.4728,"n":1,"o":21.4728,"t":"2026-10-21T22:30:00Z","v":962,"vw":21.4728},{"c":21.215,"h":21.27,"l":21.03,"n":23,"o":21.27,"t":"2026-10-22T13:30:00Z","v":4829,"vw":21.23198},{"c":21.125,"h":21.125,"l":20.93,"n":88,"o":21.06,"t":"2026-10-22T13:50:00Z","v":14450,"vw":20.991562},{"c":21.225,"h":21.28,"l":21.05,"n":129,"o":21.13,"t":"2026-10-22T13:55:00Z","v":7525,"vw":21.203903},{"c":21.44,"h":21.44,"l":21.22,"n":126,"o":21.27,"t":"2026-10-22T14:00:00Z","v":5203,"vw":21.300319},{"c":21.35,"h":21.35,"l":21.32,"n":13,"o":21.33,"t":"2026-10-22T14:05:00Z","v":555,"vw":21.332471},{"c":21.225,"h":21.25,"l":21.17,"n":47,"o":21.25,"t":"2026-10-22T14:10:00Z","v":2322,"vw":21.210359},{"c":21.25,"h":21.25,"l":21.115,"n":63,"o":21.13,"t":"2026-10-22T14:15:00Z","v":3063,"vw":21.153972},{"c":21.25,"h":21.25,"l":21.15,"n":29,"o":21.23,"t":"2026-10-22T14:20:00Z","v":1853,"vw":21.221879},{"c":21.25,"h":21.26,"l":21.155,"n":75,"o":21.26,"t":"2026-10-22T14:25:00Z","v":2004,"vw":21.222158},{"c":21.16,"h":21.17,"l":21.115,"n":59,"o":21.12,"t":"2026-10-22T14:30:00Z","v":4076,"vw":21.154249},{"c":21.125,"h":21.16,"l":21.12,"n":34,"o":21.125,"t":"2026-10-22T14:35:00Z","v":1372,"vw":21.137222},{"c":21.2,"h":21.2,"l":21.115,"n":58,"o":21.135,"t":"2026-10-22T14:40:00Z","v":1976,"vw":21.154669},{"c":21.125,"h":21.125,"l":21.125,"n":6,"o":21.125,"t":"2026-10-22T14:45:00Z","v":363,"vw":21.125},{"c":21.14,"h":21.14,"l":21.13,"n":15,"o":21.13,"t":"2026-10-22T14:50:00Z","v":641,"vw":21.13339},{"c":21.08,"h":21.08,"l":21.08,"n":29,"o":21.08,"t":"2026-10-22T14:55:00Z","v":912,"vw":21.08},{"c":21.13,"h":21.13,"l":21.11,"n":29,"o":21.11,"t":"2026-10-22T15:00:00Z","v":1220,"vw":21.11818},{"c":21.15,"h":21.15,"l":21.14,"n":27,"o":21.14,"t":"2026-10-22T15:05:00Z","v":671,"vw":21.143333},{"c":21.11,"h":21.11,"l":21.1,"n":19,"o":21.1,"t":"2026-10-22T15:10:00Z","v":658,"vw":21.106795},{"c":21.24,"h":21.24,"l":21.125,"n":103,"o":21.125,"t":"2026-10-22T15:15:00Z","v":5934,"vw":21.181178},{"c":21.22,"h":21.22,"l":21.22,"n":15,"o":21.22,"t":"2026-10-22T15:20:00Z","v":594,"vw":21.22},{"c":21.11,"h":21.17,"l":21.11,"n":56,"o":21.17,"t":"2026-10-22T15:25:00Z","v":1514,"vw":21.156068},{"c":21.105,"h":21.105,"l":21.105,"n":13,"o":21.105,"t":"2026-10-22T15:30:00Z","v":297,"vw":21.105},{"c":21.09,"h":21.1085,"l":21.07,"n":100,"o":21.105,"t":"2026-10-22T15:35:00Z","v":4086,"vw":21.077725},{"c":21.225,"h":21.25,"l":21.14,"n":81,"o":21.14,"t":"2026-10-22T15:40:00Z","v":5045,"vw":21.175441},{"c":21.22,"h":21.26,"l":21.22,"n":54,"o":21.25,"t":"2026-10-22T15:45:00Z","v":2861,"vw":21.231672},{"c":21.23,"h":21.235,"l":21.23,"n":23,"o":21.23,"t":"2026-10-22T15:50:00Z","v":911,"vw":21.230893},{"c":21.23,"h":21.23,"l":21.23,"n":8,"o":21.23,"t":"2026-10-22T15:55:00Z","v":366,"vw":21.23},{"c":21.26,"h":21.28,"l":21.23,"n":73,"o":21.23,"t":"2026-10-22T16:00:00Z","v":3033,"vw":21.260743},{"c":21.3208,"h":21.33,"l":21.3,"n":38,"o":21.3,"t":"2026-10-22T16:05:00Z","v":2573,"vw":21.315541},{"c":21.38,"h":21.38,"l":21.32,"n":66,"o":21.34,"t":"2026-10-22T16:10:00Z","v":2045,"vw":21.348889},{"c":21.335,"h":21.35,"l":21.33,"n":107,"o":21.34,"t":"2026-10-22T16:15:00Z","v":4827,"vw":21.336829},{"c":21.385,"h":21.39,"l":21.365,"n":60,"o":21.38,"t":"2026-10-22T16:25:00Z","v":2628,"vw":21.378816},{"c":21.42,"h":21.42,"l":21.35,"n":85,"o":21.37,"t":"2026-10-22T16:30:00Z","v":3868,"vw":21.382187},{"c":21.345,"h":21.42,"l":21.345,"n":56,"o":21.42,"t":"2026-10-22T16:35:00Z","v":1980,"vw":21.38875},{"c":21.35,"h":21.35,"l":21.35,"n":12,"o":21.35,"t":"2026-10-22T16:40:00Z","v":385,"vw":21.35},{"c":21.38,"h":21.38,"l":21.35,"n":72,"o":21.35,"t":"2026-10-22T16:45:00Z","v":3587,"vw":21.373096},{"c":21.43,"h":21.445,"l":21.41,"n":64,"o":21.41,"t":"2026-10-22T16:50:00Z","v":2679,"vw":21.430381},{"c":21.41,"h":21.435,"l":21.41,"n":30,"o":21.435,"t":"2026-10-22T16:55:00Z","v":1035,"vw":21.42},{"c":21.42,"h":21.42,"l":21.392,"n":11,"o":21.392,"t":"2026-10-22T17:00:00Z","v":663,"vw":21.401888},{"c":21.44,"h":21.44,"l":21.4,"n":97,"o":21.42,"t":"2026-10-22T17:05:00Z","v":2997,"vw":21.416074},{"c":21.415,"h":21.415,"l":21.4,"n":27,"o":21.41,"t":"2026-10-22T17:10:00Z","v":1359,"vw":21.407084},{"c":21.37,"h":21.4,"l":21.37,"n":41,"o":21.4,"t":"2026-10-22T17:15:00Z","v":1267,"vw":21.394286},{"c":21.365,"h":21.365,"l":21.365,"n":13,"o":21.365,"t":"2026-10-22T17:20:00Z","v":616,"vw":21.365},{"c":21.305,"h":21.36,"l":21.305,"n":45,"o":21.36,"t":"2026-10-22T17:25:00Z","v":1988,"vw":21.347903},{"c":21.355,"h":21.36,"l":21.33,"n":70,"o":21.33,"t":"2026-10-22T17:30:00Z","v":2914,"vw":21.343889},{"c":21.33,"h":21.35,"l":21.33,"n":40,"o":21.35,"t":"2026-10-22T17:35:00Z","v":2021,"vw":21.340218},{"c":21.285,"h":21.285,"l":21.285,"n":13,"o":21.285,"t":"2026-10-22T17:45:00Z","v":227,"vw":21.285},{"c":21.305,"h":21.31,"l":21.27,"n":152,"o":21.27,"t":"2026-10-22T17:50:00Z","v":6785,"vw":21.280023},{"c":21.32,"h":21.32,"l":21.32,"n":7,"o":21.32,"t":"2026-10-22T17:55:00Z","v":132,"vw":21.32},{"c":21.305,"h":21.305,"l":21.305,"n":17,"o":21.305,"t":"2026-10-22T18:00:00Z","v":475,"vw":21.305},{"c":21.25,"h":21.28,"l":21.25,"n":80,"o":21.28,"t":"2026-10-22T18:05:00Z","v":2668,"vw":21.259888},{"c":21.24,"h":21.27,"l":21.24,"n":48,"o":21.27,"t":"2026-10-22T18:10:00Z","v":1714,"vw":21.247109},{"c":21.26,"h":21.26,"l":21.22,"n":65,"o":21.22,"t":"2026-10-22T18:15:00Z","v":3492,"vw":21.228867},{"c":21.32,"h":21.32,"l":21.28,"n":77,"o":21.28,"t":"2026-10-22T18:20:00Z","v":2732,"vw":21.305},{"c":21.27,"h":21.33,"l":21.27,"n":91,"o":21.33,"t":"2026-10-22T18:25:00Z","v":4095,"vw":21.29812},{"c":21.245,"h":21.29,"l":21.23,"n":47,"o":21.29,"t":"2026-10-22T18:30:00Z","v":1063,"vw":21.252103},{"c":21.22,"h":21.22,"l":21.16,"n":75,"o":21.16,"t":"2026-10-22T18:40:00Z","v":3932,"vw":21.180417},{"c":21.26,"h":21.26,"l":21.21,"n":62,"o":21.21,"t":"2026-10-22T18:45:00Z","v":1618,"vw":21.231601},{"c":21.24,"h":21.28,"l":21.24,"n":73,"o":21.27,"t":"2026-10-22T18:50:00Z","v":3966,"vw":21.255784},{"c":21.27,"h":21.27,"l":21.25,"n":59,"o":21.25,"t":"2026-10-22T18:55:00Z","v":2047,"vw":21.257345},{"c":21.23,"h":21.24,"l":21.23,"n":41,"o":21.24,"t":"2026-10-22T19:00:00Z","v":1739,"vw":21.236579},{"c":21.25,"h":21.27,"l":21.225,"n":60,"o":21.225,"t":"2026-10-22T19:05:00Z","v":2435,"vw":21.245861},{"c":21.3,"h":21.3,"l":21.26,"n":60,"o":21.26,"t":"2026-10-22T19:10:00Z","v":2266,"vw":21.272317},{"c":21.27,"h":21.28,"l":21.245,"n":77,"o":21.28,"t":"2026-10-22T19:15:00Z","v":6056,"vw":21.262943},{"c":21.23,"h":21.275,"l":21.22,"n":70,"o":21.275,"t":"2026-10-22T19:20:00Z","v":3692,"vw":21.251627},{"c":21.27,"h":21.28,"l":21.235,"n":117,"o":21.235,"t":"2026-10-22T19:25:00Z","v":4281,"vw":21.258035},{"c":21.24,"h":21.28,"l":21.24,"n":52,"o":21.28,"t":"2026-10-22T19:30:00Z","v":1635,"vw":21.25375},{"c":21.175,"h":21.21,"l":21.16,"n":78,"o":21.21,"t":"2026-10-22T19:35:00Z","v":2345,"vw":21.18157},{"c":21.19,"h":21.19,"l":21.135,"n":93,"o":21.18,"t":"2026-10-22T19:40:00Z","v":3631,"vw":21.169917},{"c":21.2,"h":21.23,"l":21.175,"n":119,"o":21.19,"t":"2026-10-22T19:45:00Z","v":4776,"vw":21.201418},{"c":21.2,"h":21.205,"l":21.14,"n":145,"o":21.17,"t":"2026-10-22T19:50:00Z","v":6821,"vw":21.178024},{"c":21.15,"h":21.23,"l":21.13,"n":464,"o":21.21,"t":"2026-10-22T19:55:00Z","v":16547,"vw":21.167232},{"c":21.17,"h":21.17,"l":21.17,"n":16,"o":21.17,"t":"2026-10-22T20:00:00Z","v":47684,"vw":21.17}],"history":[{"c":16.38,"h":16.69,"l":16.34,"n":3297,"o":16.67,"t":"2024-10-21T04:00:00Z","v":246625,"vw":16.442625},{"c":16.17,"h":16.44,"l":16.16,"n":2477,"o":16.4,"t":"2024-10-22T04:00:00Z","v":170656,"vw":16.2616},{"c":15.71,"h":16.114,"l":15.63,"n":4310,"o":16.11,"t":"2024-10-23T04:00:00Z","v":286819,"vw":15.808049},{"c":15.79,"h":15.87,"l":15.68,"n":4102,"o":15.78,"t":"2024-10-24T04:00:00Z","v":119864,"vw":15.770933},{"c":15.85,"h":16.04,"l":15.79,"n":3443,"o":15.81,"t":"2024-10-25T04:00:00Z","v":142651,"vw":15.884136},{"c":16,"h":16.02,"l":15.78,"n":2735,"o":15.85,"t":"2024-10-28T04:00:00Z","v":139937,"vw":15.894811},{"c":15.59,"h":16.07,"l":15.51,"n":4054,"o":16.07,"t":"2024-10-29T04:00:00Z","v":226323,"vw":15.661527},{"c":15.14,"h":15.64,"l":15.08,"n":3755,"o":15.5,"t":"2024-10-30T04:00:00Z","v":362471,"vw":15.281132},{"c":15.41,"h":15.5,"l":15.11,"n":2626,"o":15.15,"t":"2024-10-31T04:00:00Z","v":167531,"vw":15.358822},{"c":15.4,"h":15.61,"l":15.4,"n":2820,"o":15.54,"t":"2024-11-01T04:00:00Z","v":110071,"vw":15.48174},{"c":15.44,"h":15.64,"l":15.3077,"n":3109,"o":15.44,"t":"2024-11-04T05:00:00Z","v":184672,"vw":15.463193},{"c":15.76,"h":15.79,"l":15.45,"n":3032,"o":15.58,"t":"2024-11-05T05:00:00Z","v":137964,"vw":15.687387},{"c":15.99,"h":16.09,"l":15.65,"n":3226,"o":15.91,"t":"2024-11-06T05:00:00Z","v":181611,"vw":15.931661},{"c":15.67,"h":16.01,"l":15.45,"n":4067,"o":15.48,"t":"2024-11-07T05:00:00Z","v":397833,"vw":15.67472},{"c":15.61,"h":15.755,"l":15.55,"n":3009,"o":15.66,"t":"2024-11-08T05:00:00Z","v":154111,"vw":15.645587},{"c":15.5,"h":15.83,"l":15.25,"n":3346,"o":15.62,"t":"2024-11-11T05:00:00Z","v":281194,"vw":15.436935},{"c":15.61,"h":15.68,"l":15.385,"n":3839,"o":15.41,"t":"2024-11-12T05:00:00Z","v":193364,"vw":15.594291},{"c":15.87,"h":15.97,"l":15.49,"n":2647,"o":15.65,"t":"2024-11-13T05:00:00Z","v":158411,"vw":15.81306},{"c":16.27,"h":16.57,"l":15.91,"n":4684,"o":15.91,"t":"2024-11-14T05:00:00Z","v":284649,"vw":16.354403},{"c":16.13,"h":16.33,"l":15.97,"n":2783,"o":16.31,"t":"2024-11-15T05:00:00Z","v":118955,"vw":16.125202},{"c":16.19,"h":16.3,"l":15.97,"n":3020,"o":16.22,"t":"2024-11-18T05:00:00Z","v":270798,"vw":16.119281},{"c":16.14,"h":16.27,"l":16.08,"n":2623,"o":16.16,"t":"2024-11-19T05:00:00Z","v":74223,"vw":16.143309},{"c":16.06,"h":16.22,"l":15.91,"n":2766,"o":16.16,"t":"2024-11-20T05:00:00Z","v":130650,"vw":16.051185},{"c":15.92,"h":16.2,"l":15.85,"n":2231,"o":16.02,"t":"2024-11-21T05:00:00Z","v":154480,"vw":15.98314},{"c":16.32,"h":16.38,"l":15.89,"n":3026,"o":15.89,"t":"2024-11-22T05:00:00Z","v":175627,"vw":16.249704},{"c":15.88,"h":16.22,"l":15.86,"n":5598,"o":16.22,"t":"2024-11-25T05:00:00Z","v":324303,"vw":16.012071},{"c":15.64,"h":16.1,"l":15.64,"n":3301,"o":15.9,"t":"2024-11-26T05:00:00Z","v":208704,"vw":15.862409},{"c":15.72,"h":15.72,"l":15.49,"n":4113,"o":15.6,"t":"2024-11-27T05:00:00Z","v":234761,"vw":15.61375},{"c":15.66,"h":15.8,"l":15.59,"n":1730,"o":15.72,"t":"2024-11-29T05:00:00Z","v":85355,"vw":15.67442},{"c":15.42,"h":15.67,"l":15.37,"n":3421,"o":15.62,"t":"2024-12-02T05:00:00Z","v":138294,"vw":15.482003},{"c":15.77,"h":15.79,"l":15.455,"n":3020,"o":15.56,"t":"2024-12-03T05:00:00Z","v":131556,"vw":15.668781},{"c":15.45,"h":15.81,"l":15.42,"n":2881,"o":15.72,"t":"2024-12-04T05:00:00Z","v":131370,"vw":15.525556},{"c":15.64,"h":15.73,"l":15.43,"n":2757,"o":15.43,"t":"2024-12-05T05:00:00Z","v":136859,"vw":15.628695},{"c":15.38,"h":15.68,"l":15.205,"n":3654,"o":15.68,"t":"2024-12-06T05:00:00Z","v":292364,"vw":15.36567},{"c":15.49,"h":15.775,"l":15.42,"n":2948,"o":15.52,"t":"2024-12-09T05:00:00Z","v":130699,"vw":15.617251},{"c":15.65,"h":15.8,"l":15.4528,"n":2671,"o":15.48,"t":"2024-12-10T05:00:00Z","v":120276,"vw":15.654912},{"c":15.53,"h":15.75,"l":15.3501,"n":2871,"o":15.72,"t":"2024-12-11T05:00:00Z","v":103827,"vw":15.492152},{"c":15.49,"h":15.54,"l":15.33,"n":3052,"o":15.53,"t":"2024-12-12T05:00:00Z","v":148143,"vw":15.465726},{"c":15.45,"h":15.56,"l":15.37,"n":2694,"o":15.47,"t":"2024-12-13T05:00:00Z","v":121389,"vw":15.434071},{"c":14.98,"h":15.405,"l":14.91,"n":4151,"o":15.36,"t":"2024-12-16T05:00:00Z","v":298402,"vw":15.060917},{"c":14.87,"h":14.92,"l":14.55,"n":3023,"o":14.9,"t":"2024-12-17T05:00:00Z","v":164860,"vw":14.759356},{"c":14.9,"h":15.15,"l":14.85,"n":3407,"o":14.95,"t":"2024-12-18T05:00:00Z","v":175475,"vw":14.997632},{"c":14.76,"h":15.1,"l":14.67,"n":3457,"o":15.05,"t":"2024-12-19T05:00:00Z","v":126171,"vw":14.81113},{"c":14.93,"h":15.14,"l":14.65,"n":3175,"o":14.74,"t":"2024-12-20T05:00:00Z","v":159234,"vw":14.976928},{"c":15.14,"h":15.1849,"l":14.92,"n":1891,"o":14.94,"t":"2024-12-23T05:00:00Z","v":112326,"vw":15.048183},{"c":15.28,"h":15.2916,"l":15.065,"n":1583,"o":15.16,"t":"2024-12-24T05:00:00Z","v":132713,"vw":15.160349},{"c":15.08,"h":15.43,"l":15.01,"n":2114,"o":15.31,"t":"2024-12-26T05:00:00Z","v":99538,"vw":15.149149},{"c":14.98,"h":15.185,"l":14.9,"n":1782,"o":15.12,"t":"2024-12-27T05:00:00Z","v":74428,"vw":14.997071},{"c":15.11,"h":15.14,"l":14.82,"n":2588,"o":14.98,"t":"2024-12-30T05:00:00Z","v":157493,"vw":14.993509},{"c":15.35,"h":15.44,"l":15.15,"n":2122,"o":15.15,"t":"2024-12-31T05:00:00Z","v":90129,"vw":15.354344},{"c":16.05,"h":16.16,"l":15.49,"n":5467,"o":15.49,"t":"2025-01-02T05:00:00Z","v":342760,"vw":16.021669},{"c":15.79,"h":16.1206,"l":15.66,"n":3816,"o":16,"t":"2025-01-03T05:00:00Z","v":210187,"vw":15.795217},{"c":15.75,"h":16.3297,"l":15.74,"n":2551,"o":15.84,"t":"2025-01-06T05:00:00Z","v":188970,"vw":15.985465},{"c":16.37,"h":16.53,"l":16.078,"n":2495,"o":16.1,"t":"2025-01-07T05:00:00Z","v":140042,"vw":16.277335},{"c":16.46,"h":16.5,"l":16.21,"n":2820,"o":16.31,"t":"2025-01-08T05:00:00Z","v":131016,"vw":16.410245},{"c":17.1,"h":17.16,"l":16.49,"n":5702,"o":16.5,"t":"2025-01-10T05:00:00Z","v":388494,"vw":16.964379},{"c":17.08,"h":17.5,"l":16.76,"n":4448,"o":17.1,"t":"2025-01-13T05:00:00Z","v":216172,"vw":17.046385},{"c":17.11,"h":17.11,"l":16.76,"n":2956,"o":17,"t":"2025-01-14T05:00:00Z","v":108643,"vw":17.006851},{"c":16.89,"h":17.2499,"l":16.87,"n":2607,"o":17.2,"t":"2025-01-15T05:00:00Z","v":139425,"vw":16.991872},{"c":16.66,"h":17.04,"l":16.51,"n":3669,"o":16.79,"t":"2025-01-16T05:00:00Z","v":158419,"vw":16.736067},{"c":16.68,"h":16.98,"l":16.56,"n":2111,"o":16.62,"t":"2025-01-17T05:00:00Z","v":111394,"vw":16.698061},{"c":16.7,"h":16.76,"l":16.4502,"n":3778,"o":16.76,"t":"2025-01-21T05:00:00Z","v":178298,"vw":16.65106},{"c":16.46,"h":16.71,"l":16.37,"n":2439,"o":16.68,"t":"2025-01-22T05:00:00Z","v":138699,"vw":16.515291},{"c":16.52,"h":16.58,"l":16.38,"n":2014,"o":16.53,"t":"2025-01-23T05:00:00Z","v":109001,"vw":16.469453},{"c":16.36,"h":16.6,"l":16.21,"n":3224,"o":16.6,"t":"2025-01-24T05:00:00Z","v":114904,"vw":16.364887},{"c":16.15,"h":16.56,"l":16.08,"n":4330,"o":16.37,"t":"2025-01-27T05:00:00Z","v":177978,"vw":16.261426},{"c":16.21,"h":16.35,"l":15.92,"n":3585,"o":16.17,"t":"2025-01-28T05:00:00Z","v":139556,"vw":16.066268},{"c":16.5,"h":16.6,"l":16.21,"n":3323,"o":16.21,"t":"2025-01-29T05:00:00Z","v":232827,"vw":16.501016},{"c":17.05,"h":17.15,"l":16.486,"n":4563,"o":16.61,"t":"2025-01-30T05:00:00Z","v":354563,"vw":16.876347},{"c":16.61,"h":17.525,"l":16.6,"n":9079,"o":16.99,"t":"2025-01-31T05:00:00Z","v":1077193,"vw":17.049665},{"c":16.57,"h":16.675,"l":16.14,"n":2913,"o":16.5,"t":"2025-02-03T05:00:00Z","v":195305,"vw":16.479572},{"c":17.01,"h":17.23,"l":16.49,"n":3309,"o":16.55,"t":"2025-02-04T05:00:00Z","v":258390,"vw":17.009383},{"c":16.94,"h":17.19,"l":16.8705,"n":3173,"o":16.97,"t":"2025-02-05T05:00:00Z","v":172265,"vw":16.965918},{"c":16.94,"h":17.12,"l":16.82,"n":4479,"o":17.01,"t":"2025-02-06T05:00:00Z","v":183692,"vw":16.958774},{"c":16.52,"h":17.04,"l":16.46,"n":2177,"o":16.96,"t":"2025-02-07T05:00:00Z","v":99596,"vw":16.6915},{"c":16.68,"h":16.745,"l":16.42,"n":1916,"o":16.59,"t":"2025-02-10T05:00:00Z","v":91638,"vw":16.605124},{"c":16.78,"h":16.945,"l":16.695,"n":2029,"o":16.76,"t":"2025-02-11T05:00:00Z","v":116037,"vw":16.811489},{"c":16.86,"h":17.05,"l":16.75,"n":2723,"o":16.75,"t":"2025-02-12T05:00:00Z","v":189578,"vw":16.880238},{"c":16.58,"h":16.94,"l":16.49,"n":2865,"o":16.81,"t":"2025-02-13T05:00:00Z","v":148370,"vw":16.675858},{"c":16.38,"h":16.76,"l":16.31,"n":2747,"o":16.76,"t":"2025-02-14T05:00:00Z","v":166548,"vw":16.427234},{"c":16.26,"h":16.53,"l":16.25,"n":2512,"o":16.38,"t":"2025-02-18T05:00:00Z","v":151416,"vw":16.362762},{"c":16.23,"h":16.57,"l":16.15,"n":3517,"o":16.31,"t":"2025-02-19T05:00:00Z","v":181631,"vw":16.287136},{"c":16.02,"h":16.34,"l":15.91,"n":3446,"o":16.13,"t":"2025-02-20T05:00:00Z","v":221483,"vw":15.999587},{"c":15.67,"h":16.08,"l":15.625,"n":3289,"o":16.05,"t":"2025-02-21T05:00:00Z","v":140469,"vw":15.771781},{"c":15.71,"h":15.78,"l":15.5,"n":4013,"o":15.62,"t":"2025-02-24T05:00:00Z","v":294176,"vw":15.659394},{"c":15.46,"h":15.815,"l":15.42,"n":3078,"o":15.74,"t":"2025-02-25T05:00:00Z","v":153970,"vw":15.5406},{"c":15.52,"h":15.65,"l":15.41,"n":3554,"o":15.44,"t":"2025-02-26T05:00:00Z","v":175959,"vw":15.497751},{"c":15.21,"h":15.52,"l":15.1,"n":4235,"o":15.52,"t":"2025-02-27T05:00:00Z","v":239213,"vw":15.244173},{"c":15.18,"h":15.28,"l":15.0603,"n":3092,"o":15.12,"t":"2025-02-28T05:00:00Z","v":150267,"vw":15.166623},{"c":14.73,"h":15.38,"l":14.69,"n":5602,"o":15.26,"t":"2025-03-03T05:00:00Z","v":301423,"vw":14.957507},{"c":14.47,"h":14.59,"l":14.1665,"n":4484,"o":14.59,"t":"2025-03-04T05:00:00Z","v":248212,"vw":14.427229},{"c":14.55,"h":14.7633,"l":14.3952,"n":3482,"o":14.5,"t":"2025-03-05T05:00:00Z","v":193261,"vw":14.509374},{"c":14.46,"h":14.7,"l":14.32,"n":3592,"o":14.56,"t":"2025-03-06T05:00:00Z","v":226698,"vw":14.507312},{"c":14.41,"h":14.73,"l":14.4,"n":2537,"o":14.46,"t":"2025-03-07T05:00:00Z","v":126489,"vw":14.509341},{"c":13.78,"h":14.21,"l":13.62,"n":5367,"o":14.21,"t":"2025-03-10T04:00:00Z","v":318610,"vw":13.845325},{"c":13.79,"h":13.93,"l":13.55,"n":5005,"o":13.68,"t":"2025-03-11T04:00:00Z","v":302610,"vw":13.6901},{"c":13.87,"h":14.43,"l":13.56,"n":4853,"o":14.4,"t":"2025-03-12T04:00:00Z","v":297637,"vw":13.833333},{"c":13.75,"h":14.51,"l":13.6,"n":5721,"o":13.79,"t":"2025-03-13T04:00:00Z","v":359685,"vw":13.865199},{"c":13.68,"h":13.875,"l":13.47,"n":7178,"o":13.75,"t":"2025-03-14T04:00:00Z","v":491610,"vw":13.621132},{"c":14.01,"h":14.15,"l":13.78,"n":5796,"o":13.78,"t":"2025-03-17T04:00:00Z","v":353363,"vw":14.029602},{"c":13.94,"h":14.16,"l":13.89,"n":3938,"o":14.16,"t":"2025-03-18T04:00:00Z","v":205032,"vw":14.022499},{"c":14.25,"h":14.33,"l":13.88,"n":4137,"o":13.99,"t":"2025-03-19T04:00:00Z","v":281312,"vw":14.110675},{"c":14.36,"h":14.47,"l":14,"n":5360,"o":14.12,"t":"2025-03-20T04:00:00Z","v":321309,"vw":14.337735},{"c":13.91,"h":14.37,"l":13.88,"n":4056,"o":14.22,"t":"2025-03-21T04:00:00Z","v":335341,"vw":14.013824},{"c":13.93,"h":14.12,"l":13.875,"n":4886,"o":14.01,"t":"2025-03-24T04:00:00Z","v":273754,"vw":13.96147},{"c":13.74,"h":14.0999,"l":13.65,"n":4694,"o":13.99,"t":"2025-03-25T04:00:00Z","v":245087,"vw":13.79791},{"c":13.63,"h":13.885,"l":13.575,"n":5350,"o":13.84,"t":"2025-03-26T04:00:00Z","v":270416,"vw":13.68203},{"c":13.39,"h":13.74,"l":13.29,"n":5909,"o":13.65,"t":"2025-03-27T04:00:00Z","v":376999,"vw":13.457281},{"c":13.38,"h":13.5399,"l":13.25,"n":3068,"o":13.39,"t":"2025-03-28T04:00:00Z","v":185701,"vw":13.37205},{"c":13.31,"h":13.5,"l":13.15,"n":2948,"o":13.26,"t":"2025-03-31T04:00:00Z","v":212638,"vw":13.326844},{"c":13.19,"h":13.49,"l":13.16,"n":3860,"o":13.27,"t":"2025-04-01T04:00:00Z","v":216211,"vw":13.270683},{"c":13.22,"h":13.24,"l":13.05,"n":3492,"o":13.09,"t":"2025-04-02T04:00:00Z","v":208548,"vw":13.130432},{"c":12.23,"h":12.94,"l":12.22,"n":6505,"o":12.79,"t":"2025-04-03T04:00:00Z","v":343042,"vw":12.476698},{"c":10.92,"h":11.83,"l":10.55,"n":7703,"o":11.83,"t":"2025-04-04T04:00:00Z","v":743434,"vw":10.865308},{"c":11.84,"h":12.35,"l":10.99,"n":9258,"o":11.11,"t":"2025-04-07T04:00:00Z","v":1195925,"vw":11.782461},{"c":11.58,"h":12.3,"l":11.35,"n":8674,"o":12.15,"t":"2025-04-08T04:00:00Z","v":677731,"vw":11.652247},{"c":12.22,"h":12.45,"l":11.2201,"n":9181,"o":11.49,"t":"2025-04-09T04:00:00Z","v":663230,"vw":11.80069},{"c":11.87,"h":12.24,"l":11.62,"n":6410,"o":12.1,"t":"2025-04-10T04:00:00Z","v":457602,"vw":11.869124},{"c":12.5,"h":12.5,"l":12.01,"n":5838,"o":12.01,"t":"2025-04-11T04:00:00Z","v":429972,"vw":12.297133},{"c":12.44,"h":12.71,"l":12.3,"n":4737,"o":12.63,"t":"2025-04-14T04:00:00Z","v":335881,"vw":12.48926},{"c":12.28,"h":12.66,"l":12.19,"n":3280,"o":12.48,"t":"2025-04-15T04:00:00Z","v":185236,"vw":12.296791},{"c":12.34,"h":12.52,"l":12.31,"n":4362,"o":12.32,"t":"2025-04-16T04:00:00Z","v":245621,"vw":12.37556},{"c":12.68,"h":12.7,"l":12.4,"n":4136,"o":12.4,"t":"2025-04-17T04:00:00Z","v":260440,"vw":12.603777},{"c":12.22,"h":12.634,"l":12.09,"n":3246,"o":12.58,"t":"2025-04-21T04:00:00Z","v":137726,"vw":12.255634},{"c":12.08,"h":12.37,"l":12.0404,"n":4013,"o":12.34,"t":"2025-04-22T04:00:00Z","v":234875,"vw":12.115943},{"c":12.28,"h":12.41,"l":12.185,"n":3447,"o":12.348,"t":"2025-04-23T04:00:00Z","v":202627,"vw":12.278898},{"c":12.45,"h":12.54,"l":12.2236,"n":2951,"o":12.32,"t":"2025-04-24T04:00:00Z","v":521703,"vw":12.417058},{"c":12.84,"h":13.0052,"l":12.315,"n":4756,"o":12.41,"t":"2025-04-25T04:00:00Z","v":346151,"vw":12.844015},{"c":12.71,"h":12.84,"l":12.65,"n":3786,"o":12.8,"t":"2025-04-28T04:00:00Z","v":180636,"vw":12.722205},{"c":12.98,"h":13.48,"l":12.66,"n":4345,"o":12.66,"t":"2025-04-29T04:00:00Z","v":408867,"vw":13.021593},{"c":12.69,"h":12.86,"l":12.66,"n":4036,"o":12.8,"t":"2025-04-30T04:00:00Z","v":271996,"vw":12.736126},{"c":12.73,"h":12.92,"l":12.63,"n":2993,"o":12.74,"t":"2025-05-01T04:00:00Z","v":203447,"vw":12.755678},{"c":13.07,"h":13.09,"l":12.79,"n":3484,"o":12.88,"t":"2025-05-02T04:00:00Z","v":169884,"vw":12.996511},{"c":12.95,"h":13.25,"l":12.84,"n":5797,"o":13.1,"t":"2025-05-05T04:00:00Z","v":309502,"vw":12.95472},{"c":12.98,"h":13.195,"l":12.93,"n":3136,"o":13.03,"t":"2025-05-06T04:00:00Z","v":242761,"vw":13.030056},{"c":13.21,"h":13.25,"l":12.91,"n":4738,"o":13,"t":"2025-05-07T04:00:00Z","v":330187,"vw":13.095088},{"c":13.45,"h":13.56,"l":13.18,"n":5593,"o":13.28,"t":"2025-05-08T04:00:00Z","v":350908,"vw":13.431726},{"c":13.45,"h":13.595,"l":13.36,"n":5156,"o":13.54,"t":"2025-05-09T04:00:00Z","v":263138,"vw":13.486821},{"c":13.63,"h":13.945,"l":13.55,"n":6040,"o":13.843,"t":"2025-05-12T04:00:00Z","v":443811,"vw":13.703502},{"c":13.88,"h":13.98,"l":13.56,"n":6047,"o":13.56,"t":"2025-05-13T04:00:00Z","v":325179,"vw":13.845336},{"c":13.71,"h":14.0199,"l":13.67,"n":7178,"o":13.88,"t":"2025-05-14T04:00:00Z","v":316433,"vw":13.779856},{"c":14,"h":14.39,"l":13.8,"n":7567,"o":14.39,"t":"2025-05-15T04:00:00Z","v":506062,"vw":14.047865},{"c":14.05,"h":14.08,"l":13.59,"n":5229,"o":13.92,"t":"2025-05-16T04:00:00Z","v":329120,"vw":13.895271},{"c":14.29,"h":14.33,"l":13.85,"n":5839,"o":13.96,"t":"2025-05-19T04:00:00Z","v":300792,"vw":14.227386},{"c":14.16,"h":14.49,"l":14.13,"n":5395,"o":14.25,"t":"2025-05-20T04:00:00Z","v":398589,"vw":14.277941},{"c":13.94,"h":14.215,"l":13.905,"n":4494,"o":14.08,"t":"2025-05-21T04:00:00Z","v":274983,"vw":14.049118},{"c":13.69,"h":13.9,"l":13.655,"n":6364,"o":13.84,"t":"2025-05-22T04:00:00Z","v":491938,"vw":13.774632},{"c":13.99,"h":14.02,"l":13.5018,"n":4797,"o":13.61,"t":"2025-05-23T04:00:00Z","v":360268,"vw":13.905445},{"c":14.21,"h":14.29,"l":13.98,"n":6888,"o":14.083,"t":"2025-05-27T04:00:00Z","v":367901,"vw":14.168735},{"c":14.24,"h":14.39,"l":14,"n":7211,"o":14.15,"t":"2025-05-28T04:00:00Z","v":418443,"vw":14.251021},{"c":14.4,"h":14.44,"l":14.06,"n":7287,"o":14.25,"t":"2025-05-29T04:00:00Z","v":483206,"vw":14.327307},{"c":14.17,"h":14.42,"l":14.08,"n":5214,"o":14.42,"t":"2025-05-30T04:00:00Z","v":407622,"vw":14.232639},{"c":14.15,"h":14.34,"l":14.075,"n":5785,"o":14.27,"t":"2025-06-02T04:00:00Z","v":363227,"vw":14.228763},{"c":14.09,"h":14.275,"l":13.67,"n":5890,"o":13.95,"t":"2025-06-03T04:00:00Z","v":370344,"vw":14.127618},{"c":13.93,"h":14.38,"l":13.92,"n":5833,"o":14.09,"t":"2025-06-04T04:00:00Z","v":513565,"vw":14.049635},{"c":14.09,"h":14.19,"l":13.82,"n":4932,"o":14.03,"t":"2025-06-05T04:00:00Z","v":413114,"vw":14.072838},{"c":13.86,"h":14.21,"l":13.83,"n":4481,"o":14.15,"t":"2025-06-06T04:00:00Z","v":389579,"vw":13.941875},{"c":14.08,"h":14.1,"l":13.66,"n":6129,"o":13.88,"t":"2025-06-09T04:00:00Z","v":379857,"vw":14.024435},{"c":14.12,"h":14.329,"l":14.02,"n":5198,"o":14.18,"t":"2025-06-10T04:00:00Z","v":320182,"vw":14.129646},{"c":14.27,"h":14.34,"l":14.02,"n":7850,"o":14.16,"t":"2025-06-11T04:00:00Z","v":538374,"vw":14.161141},{"c":14.37,"h":14.48,"l":14.09,"n":4538,"o":14.22,"t":"2025-06-12T04:00:00Z","v":280670,"vw":14.382147},{"c":14.58,"h":14.675,"l":14.35,"n":4800,"o":14.49,"t":"2025-06-13T04:00:00Z","v":318845,"vw":14.549545},{"c":14.35,"h":14.64,"l":14.295,"n":4919,"o":14.48,"t":"2025-06-16T04:00:00Z","v":364314,"vw":14.383194},{"c":14.67,"h":14.9,"l":14.43,"n":5873,"o":14.45,"t":"2025-06-17T04:00:00Z","v":398174,"vw":14.743765},{"c":14.57,"h":14.72,"l":14.52,"n":4549,"o":14.65,"t":"2025-06-18T04:00:00Z","v":330223,"vw":14.603097},{"c":14.62,"h":14.79,"l":14.435,"n":5802,"o":14.7,"t":"2025-06-20T04:00:00Z","v":573400,"vw":14.6138},{"c":14.58,"h":14.88,"l":14.475,"n":6603,"o":14.65,"t":"2025-06-23T04:00:00Z","v":509135,"vw":14.644819},{"c":14.6,"h":14.74,"l":14.03,"n":6663,"o":14.4,"t":"2025-06-24T04:00:00Z","v":684874,"vw":14.605358},{"c":14.77,"h":14.85,"l":14.525,"n":5858,"o":14.57,"t":"2025-06-25T04:00:00Z","v":404579,"vw":14.717936},{"c":14.71,"h":14.9,"l":14.65,"n":6699,"o":14.79,"t":"2025-06-26T04:00:00Z","v":450584,"vw":14.762923},{"c":14.53,"h":14.81,"l":14.41,"n":8990,"o":14.72,"t":"2025-06-27T04:00:00Z","v":5277064,"vw":14.544217},{"c":14.15,"h":14.49,"l":13.9,"n":10061,"o":14.49,"t":"2025-06-30T04:00:00Z","v":808524,"vw":14.109374},{"c":14.28,"h":14.43,"l":13.945,"n":9034,"o":14.15,"t":"2025-07-01T04:00:00Z","v":579519,"vw":14.268437},{"c":15.16,"h":15.16,"l":14.32,"n":9197,"o":14.32,"t":"2025-07-02T04:00:00Z","v":790764,"vw":14.881571},{"c":15.23,"h":15.335,"l":15.075,"n":4896,"o":15.26,"t":"2025-07-03T04:00:00Z","v":375487,"vw":15.196292},{"c":15.42,"h":15.67,"l":15.05,"n":9322,"o":15.14,"t":"2025-07-07T04:00:00Z","v":752463,"vw":15.415861},{"c":15.32,"h":15.41,"l":15.13,"n":10514,"o":15.38,"t":"2025-07-08T04:00:00Z","v":789744,"vw":15.265468},{"c":14.98,"h":15.23,"l":14.915,"n":7648,"o":15.23,"t":"2025-07-09T04:00:00Z","v":595913,"vw":14.989811},{"c":15.29,"h":15.3193,"l":14.93,"n":5596,"o":14.94,"t":"2025-07-10T04:00:00Z","v":381867,"vw":15.22069},{"c":15.52,"h":15.58,"l":15.25,"n":7160,"o":15.36,"t":"2025-07-11T04:00:00Z","v":672661,"vw":15.489563},{"c":15.45,"h":15.46,"l":15.195,"n":6837,"o":15.41,"t":"2025-07-14T04:00:00Z","v":484660,"vw":15.371702},{"c":15.29,"h":15.5,"l":15.29,"n":7923,"o":15.43,"t":"2025-07-15T04:00:00Z","v":552961,"vw":15.345941},{"c":15.21,"h":15.31,"l":14.975,"n":6967,"o":15.27,"t":"2025-07-16T04:00:00Z","v":419618,"vw":15.155637},{"c":15.74,"h":15.77,"l":15.06,"n":7462,"o":15.06,"t":"2025-07-17T04:00:00Z","v":537728,"vw":15.619536},{"c":15.76,"h":15.89,"l":15.665,"n":7376,"o":15.89,"t":"2025-07-18T04:00:00Z","v":528428,"vw":15.768571},{"c":15.92,"h":15.95,"l":15.665,"n":6272,"o":15.81,"t":"2025-07-21T04:00:00Z","v":414369,"vw":15.879771},{"c":16.16,"h":16.17,"l":15.949,"n":6159,"o":15.96,"t":"2025-07-22T04:00:00Z","v":547431,"vw":16.120439},{"c":16.63,"h":16.72,"l":16.04,"n":7283,"o":16.25,"t":"2025-07-23T04:00:00Z","v":493900,"vw":16.607392},{"c":16.41,"h":16.625,"l":16.36,"n":8342,"o":16.57,"t":"2025-07-24T04:00:00Z","v":374199,"vw":16.453388},{"c":16.02,"h":16.45,"l":16.02,"n":6607,"o":16.37,"t":"2025-07-25T04:00:00Z","v":355020,"vw":16.124069},{"c":16.22,"h":16.24,"l":15.97,"n":6035,"o":16.1,"t":"2025-07-28T04:00:00Z","v":468998,"vw":16.131325},{"c":16.42,"h":16.56,"l":16.175,"n":7002,"o":16.25,"t":"2025-07-29T04:00:00Z","v":564718,"vw":16.409361},{"c":16.14,"h":16.51,"l":16.005,"n":6004,"o":16.41,"t":"2025-07-30T04:00:00Z","v":375632,"vw":16.242435},{"c":15.77,"h":16.01,"l":15.7101,"n":5583,"o":15.94,"t":"2025-07-31T04:00:00Z","v":389878,"vw":15.813961},{"c":15.47,"h":15.67,"l":15.33,"n":5941,"o":15.67,"t":"2025-08-01T04:00:00Z","v":373431,"vw":15.475416},{"c":15.7,"h":15.865,"l":15.56,"n":6113,"o":15.56,"t":"2025-08-04T04:00:00Z","v":476050,"vw":15.697203},{"c":16.1,"h":16.2,"l":15.77,"n":5473,"o":15.79,"t":"2025-08-05T04:00:00Z","v":336956,"vw":16.043189},{"c":15.98,"h":16.25,"l":15.97,"n":5154,"o":16.16,"t":"2025-08-06T04:00:00Z","v":283311,"vw":16.09135},{"c":15.76,"h":16.113,"l":15.62,"n":5278,"o":16.04,"t":"2025-08-07T04:00:00Z","v":308000,"vw":15.799483},{"c":15.86,"h":16.1,"l":15.67,"n":4341,"o":15.83,"t":"2025-08-08T04:00:00Z","v":301452,"vw":15.835863},{"c":15.68,"h":15.84,"l":15.56,"n":3882,"o":15.84,"t":"2025-08-11T04:00:00Z","v":254571,"vw":15.677178},{"c":15.99,"h":16.02,"l":15.72,"n":5013,"o":15.79,"t":"2025-08-12T04:00:00Z","v":284554,"vw":15.932044},{"c":15.77,"h":15.87,"l":15,"n":7946,"o":15.25,"t":"2025-08-13T04:00:00Z","v":574406,"vw":15.635142},{"c":15.59,"h":15.855,"l":15.49,"n":3967,"o":15.75,"t":"2025-08-14T04:00:00Z","v":204954,"vw":15.613635},{"c":15.72,"h":15.75,"l":15.465,"n":3068,"o":15.52,"t":"2025-08-15T04:00:00Z","v":244917,"vw":15.683206},{"c":15.7,"h":15.93,"l":15.64,"n":6132,"o":15.73,"t":"2025-08-18T04:00:00Z","v":342811,"vw":15.779775},{"c":15.43,"h":15.715,"l":15.35,"n":4284,"o":15.67,"t":"2025-08-19T04:00:00Z","v":224525,"vw":15.46991},{"c":15.59,"h":15.725,"l":15.42,"n":3869,"o":15.42,"t":"2025-08-20T04:00:00Z","v":244213,"vw":15.580294},{"c":16.2,"h":16.2,"l":15.62,"n":4077,"o":15.62,"t":"2025-08-21T04:00:00Z","v":295479,"vw":16.048401},{"c":16.4,"h":16.54,"l":16.2,"n":5590,"o":16.2,"t":"2025-08-22T04:00:00Z","v":383636,"vw":16.405877},{"c":16.37,"h":16.49,"l":16.29,"n":4703,"o":16.43,"t":"2025-08-25T04:00:00Z","v":257392,"vw":16.378481},{"c":16.45,"h":16.475,"l":16.29,"n":4097,"o":16.29,"t":"2025-08-26T04:00:00Z","v":216859,"vw":16.414508},{"c":16.25,"h":16.6,"l":16.225,"n":7996,"o":16.38,"t":"2025-08-27T04:00:00Z","v":439699,"vw":16.343615},{"c":16.05,"h":16.32,"l":15.96,"n":5706,"o":16.32,"t":"2025-08-28T04:00:00Z","v":436209,"vw":16.070979},{"c":16.09,"h":16.17,"l":15.88,"n":4265,"o":16.13,"t":"2025-08-29T04:00:00Z","v":268902,"vw":16.041087},{"c":15.99,"h":16.265,"l":15.915,"n":5996,"o":16,"t":"2025-09-02T04:00:00Z","v":378497,"vw":16.04508},{"c":16.04,"h":16.185,"l":15.94,"n":4540,"o":16.03,"t":"2025-09-03T04:00:00Z","v":285002,"vw":16.051947},{"c":16.28,"h":16.29,"l":15.96,"n":4917,"o":15.96,"t":"2025-09-04T04:00:00Z","v":328216,"vw":16.226272},{"c":16.62,"h":16.63,"l":16.285,"n":5345,"o":16.36,"t":"2025-09-05T04:00:00Z","v":313243,"vw":16.528237},{"c":16.65,"h":16.77,"l":16.46,"n":4614,"o":16.76,"t":"2025-09-08T04:00:00Z","v":214056,"vw":16.628185},{"c":16.48,"h":16.68,"l":16.4401,"n":3008,"o":16.66,"t":"2025-09-09T04:00:00Z","v":175174,"vw":16.53151},{"c":16.46,"h":16.62,"l":16.33,"n":3744,"o":16.5,"t":"2025-09-10T04:00:00Z","v":266974,"vw":16.438414},{"c":16.56,"h":16.59,"l":16.265,"n":3024,"o":16.33,"t":"2025-09-11T04:00:00Z","v":201700,"vw":16.449809},{"c":16.52,"h":16.65,"l":16.435,"n":3093,"o":16.48,"t":"2025-09-12T04:00:00Z","v":206120,"vw":16.534573},{"c":16.83,"h":16.95,"l":16.52,"n":4413,"o":16.54,"t":"2025-09-15T04:00:00Z","v":288744,"vw":16.834332},{"c":16.59,"h":16.84,"l":16.43,"n":3447,"o":16.84,"t":"2025-09-16T04:00:00Z","v":222082,"vw":16.578951},{"c":16.77,"h":16.935,"l":16.58,"n":4376,"o":16.62,"t":"2025-09-17T04:00:00Z","v":205867,"vw":16.786944},{"c":16.85,"h":16.9,"l":16.57,"n":3136,"o":16.72,"t":"2025-09-18T04:00:00Z","v":157017,"vw":16.799892},{"c":16.5,"h":16.82,"l":16.38,"n":3793,"o":16.82,"t":"2025-09-19T04:00:00Z","v":241931,"vw":16.580451},{"c":16.33,"h":16.555,"l":16.32,"n":3770,"o":16.49,"t":"2025-09-22T04:00:00Z","v":172601,"vw":16.39847},{"c":16.58,"h":16.76,"l":16.41,"n":4002,"o":16.41,"t":"2025-09-23T04:00:00Z","v":175494,"vw":16.60842},{"c":16.39,"h":16.68,"l":16.325,"n":4784,"o":16.53,"t":"2025-09-24T04:00:00Z","v":234658,"vw":16.456989},{"c":16.38,"h":16.61,"l":16.225,"n":4707,"o":16.61,"t":"2025-09-25T04:00:00Z","v":255204,"vw":16.398377},{"c":16.02,"h":16.315,"l":16.01,"n":3887,"o":16.28,"t":"2025-09-26T04:00:00Z","v":186515,"vw":16.075389},{"c":15.7,"h":15.99,"l":15.56,"n":4776,"o":15.99,"t":"2025-09-29T04:00:00Z","v":271486,"vw":15.668154},{"c":15.49,"h":15.685,"l":15.38,"n":5201,"o":15.56,"t":"2025-09-30T04:00:00Z","v":228499,"vw":15.491904},{"c":15.49,"h":15.5,"l":15.3101,"n":4340,"o":15.4,"t":"2025-10-01T04:00:00Z","v":244021,"vw":15.4578},{"c":15.36,"h":15.4262,"l":15.16,"n":5268,"o":15.38,"t":"2025-10-02T04:00:00Z","v":303813,"vw":15.325855},{"c":15.76,"h":15.77,"l":15.3,"n":8130,"o":15.47,"t":"2025-10-03T04:00:00Z","v":444591,"vw":15.610907},{"c":15.24,"h":15.66,"l":15.22,"n":6145,"o":15.66,"t":"2025-10-06T04:00:00Z","v":445907,"vw":15.334873},{"c":15.01,"h":15.2325,"l":14.871,"n":5377,"o":15.15,"t":"2025-10-07T04:00:00Z","v":443807,"vw":15.021217},{"c":14.84,"h":15.06,"l":14.73,"n":5262,"o":15.01,"t":"2025-10-08T04:00:00Z","v":412164,"vw":14.838076},{"c":14.74,"h":15.055,"l":14.69,"n":6728,"o":14.85,"t":"2025-10-09T04:00:00Z","v":404215,"vw":14.795304},{"c":14.4,"h":14.915,"l":14.37,"n":7893,"o":14.67,"t":"2025-10-10T04:00:00Z","v":424309,"vw":14.583653},{"c":14.53,"h":14.665,"l":14.38,"n":4380,"o":14.53,"t":"2025-10-13T04:00:00Z","v":294486,"vw":14.496629},{"c":14.5,"h":14.62,"l":14.08,"n":4621,"o":14.36,"t":"2025-10-14T04:00:00Z","v":244557,"vw":14.447698},{"c":14.89,"h":14.92,"l":14.555,"n":5893,"o":14.59,"t":"2025-10-15T04:00:00Z","v":337800,"vw":14.838288},{"c":14.98,"h":15.244,"l":14.89,"n":6350,"o":14.89,"t":"2025-10-16T04:00:00Z","v":336007,"vw":15.030394},{"c":14.91,"h":15.07,"l":14.74,"n":5909,"o":14.87,"t":"2025-10-17T04:00:00Z","v":303501,"vw":14.95077},{"c":15.21,"h":15.34,"l":14.96,"n":4187,"o":14.96,"t":"2025-10-20T04:00:00Z","v":250376,"vw":15.194662},{"c":15.1,"h":15.28,"l":14.97,"n":4464,"o":15.22,"t":"2025-10-21T04:00:00Z","v":238602,"vw":15.091596},{"c":15.37,"h":15.39,"l":15.13,"n":4499,"o":15.13,"t":"2025-10-22T04:00:00Z","v":223882,"vw":15.270957},{"c":15.67,"h":15.76,"l":15.51,"n":3723,"o":15.51,"t":"2025-10-23T04:00:00Z","v":128201,"vw":15.668994},{"c":15.73,"h":15.825,"l":15.64,"n":4213,"o":15.7,"t":"2025-10-24T04:00:00Z","v":182459,"vw":15.705076},{"c":15.95,"h":16.1,"l":15.755,"n":7001,"o":15.8,"t":"2025-10-27T04:00:00Z","v":459241,"vw":15.956313},{"c":16.19,"h":16.335,"l":15.96,"n":6097,"o":15.96,"t":"2025-10-28T04:00:00Z","v":460530,"vw":16.221233},{"c":16.33,"h":16.47,"l":16.24,"n":6924,"o":16.27,"t":"2025-10-29T04:00:00Z","v":418097,"vw":16.331391},{"c":16.14,"h":16.4,"l":16.12,"n":4907,"o":16.23,"t":"2025-10-30T04:00:00Z","v":203247,"vw":16.193891},{"c":16.44,"h":16.54,"l":16.125,"n":4363,"o":16.16,"t":"2025-10-31T04:00:00Z","v":244045,"vw":16.419285},{"c":16.41,"h":16.5,"l":16.155,"n":5745,"o":16.36,"t":"2025-11-03T05:00:00Z","v":330202,"vw":16.385731},{"c":16.38,"h":16.38,"l":16.12,"n":6068,"o":16.2,"t":"2025-11-04T05:00:00Z","v":416732,"vw":16.280574},{"c":16.93,"h":16.985,"l":16.49,"n":6478,"o":16.86,"t":"2025-11-05T05:00:00Z","v":404140,"vw":16.829264},{"c":17.45,"h":17.66,"l":16.82,"n":8676,"o":16.88,"t":"2025-11-06T05:00:00Z","v":652728,"vw":17.375067},{"c":17.05,"h":17.53,"l":16.98,"n":6193,"o":17.5,"t":"2025-11-07T05:00:00Z","v":378706,"vw":17.116497},{"c":17.48,"h":17.6,"l":17.02,"n":6882,"o":17.1,"t":"2025-11-10T05:00:00Z","v":449687,"vw":17.457199},{"c":17.46,"h":17.72,"l":17.4,"n":5941,"o":17.61,"t":"2025-11-11T05:00:00Z","v":249592,"vw":17.500153},{"c":17.63,"h":17.67,"l":17.35,"n":4876,"o":17.35,"t":"2025-11-12T05:00:00Z","v":231412,"vw":17.552122},{"c":17.54,"h":17.87,"l":17.47,"n":5146,"o":17.57,"t":"2025-11-13T05:00:00Z","v":278628,"vw":17.645368},{"c":17.65,"h":17.74,"l":17.3,"n":6843,"o":17.55,"t":"2025-11-14T05:00:00Z","v":290001,"vw":17.580157},{"c":17.74,"h":17.935,"l":17.485,"n":6814,"o":17.65,"t":"2025-11-17T05:00:00Z","v":359943,"vw":17.772142},{"c":17.99,"h":17.99,"l":17.47,"n":4921,"o":17.74,"t":"2025-11-18T05:00:00Z","v":282033,"vw":17.850883},{"c":17.74,"h":17.895,"l":17.61,"n":4242,"o":17.73,"t":"2025-11-19T05:00:00Z","v":210757,"vw":17.775634},{"c":17.53,"h":18.29,"l":17.46,"n":5268,"o":17.9,"t":"2025-11-20T05:00:00Z","v":292983,"vw":17.872636},{"c":17.99,"h":18.13,"l":17.23,"n":7341,"o":17.47,"t":"2025-11-21T05:00:00Z","v":366645,"vw":17.847256},{"c":17.94,"h":17.99,"l":17.5,"n":4604,"o":17.89,"t":"2025-11-24T05:00:00Z","v":223958,"vw":17.864883},{"c":17.79,"h":18.02,"l":17.68,"n":5383,"o":17.9,"t":"2025-11-25T05:00:00Z","v":403393,"vw":17.867495},{"c":17.9,"h":18.2,"l":17.78,"n":5677,"o":17.83,"t":"2025-11-26T05:00:00Z","v":432318,"vw":17.957244},{"c":17.89,"h":18.05,"l":17.8,"n":3268,"o":17.9,"t":"2025-11-28T05:00:00Z","v":183098,"vw":17.917427},{"c":17.85,"h":18.155,"l":17.79,"n":4951,"o":17.94,"t":"2025-12-01T05:00:00Z","v":289835,"vw":17.951356},{"c":17.7,"h":17.85,"l":17.36,"n":6466,"o":17.85,"t":"2025-12-02T05:00:00Z","v":306687,"vw":17.601166},{"c":17.89,"h":18.14,"l":17.76,"n":5925,"o":17.79,"t":"2025-12-03T05:00:00Z","v":374699,"vw":17.912715},{"c":17.95,"h":18.065,"l":17.68,"n":5979,"o":17.8,"t":"2025-12-04T05:00:00Z","v":284529,"vw":17.887816},{"c":17.76,"h":18.01,"l":17.75,"n":5276,"o":17.94,"t":"2025-12-05T05:00:00Z","v":249853,"vw":17.861105},{"c":17.72,"h":18.07,"l":17.66,"n":9043,"o":17.75,"t":"2025-12-08T05:00:00Z","v":540809,"vw":17.806668},{"c":17.58,"h":17.75,"l":17.48,"n":4351,"o":17.75,"t":"2025-12-09T05:00:00Z","v":245057,"vw":17.569309},{"c":17.42,"h":17.63,"l":17.32,"n":5301,"o":17.58,"t":"2025-12-10T05:00:00Z","v":368708,"vw":17.453425},{"c":17.3,"h":17.42,"l":17.2,"n":6304,"o":17.34,"t":"2025-12-11T05:00:00Z","v":351307,"vw":17.307914},{"c":17.49,"h":17.685,"l":17.355,"n":5270,"o":17.37,"t":"2025-12-12T05:00:00Z","v":317235,"vw":17.530636},{"c":17.59,"h":17.61,"l":17.34,"n":5177,"o":17.46,"t":"2025-12-15T05:00:00Z","v":282930,"vw":17.516298},{"c":17.15,"h":17.51,"l":17.13,"n":4727,"o":17.43,"t":"2025-12-16T05:00:00Z","v":183353,"vw":17.23328},{"c":17.28,"h":17.36,"l":17.12,"n":4105,"o":17.25,"t":"2025-12-17T05:00:00Z","v":234504,"vw":17.280735},{"c":17.32,"h":17.39,"l":17.2,"n":4729,"o":17.39,"t":"2025-12-18T05:00:00Z","v":254711,"vw":17.335161},{"c":17.3,"h":17.38,"l":17.22,"n":3713,"o":17.26,"t":"2025-12-19T05:00:00Z","v":406756,"vw":17.294381},{"c":17.33,"h":17.465,"l":17.1901,"n":3787,"o":17.39,"t":"2025-12-22T05:00:00Z","v":245928,"vw":17.348062},{"c":17.27,"h":17.4,"l":17.22,"n":4968,"o":17.32,"t":"2025-12-23T05:00:00Z","v":317871,"vw":17.314013},{"c":17.28,"h":17.36,"l":17.2,"n":1903,"o":17.33,"t":"2025-12-24T05:00:00Z","v":113310,"vw":17.266258},{"c":17.18,"h":17.275,"l":17.1436,"n":3089,"o":17.24,"t":"2025-12-26T05:00:00Z","v":105577,"vw":17.203879},{"c":17.26,"h":17.37,"l":17.17,"n":4857,"o":17.22,"t":"2025-12-29T05:00:00Z","v":279188,"vw":17.291785},{"c":17.18,"h":17.395,"l":17.15,"n":3810,"o":17.27,"t":"2025-12-30T05:00:00Z","v":203521,"vw":17.259964},{"c":17.32,"h":17.375,"l":17.16,"n":3420,"o":17.22,"t":"2025-12-31T05:00:00Z","v":176931,"vw":17.285058},{"c":17.35,"h":17.38,"l":17.13,"n":5492,"o":17.15,"t":"2026-01-02T05:00:00Z","v":278219,"vw":17.287972},{"c":17.34,"h":17.81,"l":17.31,"n":5678,"o":17.57,"t":"2026-01-05T05:00:00Z","v":332110,"vw":17.462415},{"c":17.6,"h":17.825,"l":17.32,"n":4129,"o":17.32,"t":"2026-01-06T05:00:00Z","v":273559,"vw":17.653477},{"c":18.48,"h":18.51,"l":17.73,"n":8188,"o":17.73,"t":"2026-01-07T05:00:00Z","v":569194,"vw":18.20544},{"c":17.98,"h":18.7,"l":17.85,"n":6645,"o":18.49,"t":"2026-01-08T05:00:00Z","v":370261,"vw":17.995613},{"c":17.95,"h":17.95,"l":17.53,"n":4341,"o":17.88,"t":"2026-01-09T05:00:00Z","v":361463,"vw":17.812485},{"c":18.16,"h":18.33,"l":17.85,"n":4435,"o":17.95,"t":"2026-01-12T05:00:00Z","v":264528,"vw":18.152002},{"c":18.52,"h":18.65,"l":18.175,"n":5560,"o":18.24,"t":"2026-01-13T05:00:00Z","v":306830,"vw":18.526019},{"c":18.33,"h":18.6,"l":18.2313,"n":4636,"o":18.52,"t":"2026-01-14T05:00:00Z","v":348608,"vw":18.337557},{"c":18.26,"h":18.3099,"l":17.945,"n":3162,"o":18.23,"t":"2026-01-15T05:00:00Z","v":130054,"vw":18.131141},{"c":18,"h":18.41,"l":17.94,"n":3573,"o":18.31,"t":"2026-01-16T05:00:00Z","v":237752,"vw":18.072941},{"c":17.75,"h":18.01,"l":17.72,"n":3190,"o":18.01,"t":"2026-01-20T05:00:00Z","v":141433,"vw":17.781991},{"c":18.25,"h":18.28,"l":17.82,"n":5052,"o":17.85,"t":"2026-01-21T05:00:00Z","v":365529,"vw":18.03288},{"c":18.42,"h":18.51,"l":18.12,"n":5254,"o":18.29,"t":"2026-01-22T05:00:00Z","v":235989,"vw":18.37282},{"c":18.39,"h":18.83,"l":18.36,"n":3988,"o":18.55,"t":"2026-01-23T05:00:00Z","v":189493,"vw":18.527278},{"c":18.41,"h":18.65,"l":18.38,"n":4330,"o":18.52,"t":"2026-01-26T05:00:00Z","v":199604,"vw":18.466203},{"c":18.4,"h":18.6506,"l":18.33,"n":4532,"o":18.43,"t":"2026-01-27T05:00:00Z","v":202038,"vw":18.456986},{"c":18.35,"h":18.7,"l":18.2701,"n":4578,"o":18.51,"t":"2026-01-28T05:00:00Z","v":208677,"vw":18.413318},{"c":18.64,"h":18.64,"l":18.015,"n":5079,"o":18.4,"t":"2026-01-29T05:00:00Z","v":261340,"vw":18.496259},{"c":18.53,"h":18.66,"l":18.32,"n":6292,"o":18.51,"t":"2026-01-30T05:00:00Z","v":306346,"vw":18.49488},{"c":18.34,"h":18.5925,"l":17.98,"n":6731,"o":18.25,"t":"2026-02-02T05:00:00Z","v":328717,"vw":18.296076},{"c":18.31,"h":18.495,"l":18.0401,"n":5297,"o":18.41,"t":"2026-02-03T05:00:00Z","v":223976,"vw":18.265479},{"c":17.69,"h":18.265,"l":17.55,"n":6372,"o":18.26,"t":"2026-02-04T05:00:00Z","v":362307,"vw":17.740072},{"c":17.59,"h":17.89,"l":17.48,"n":5171,"o":17.63,"t":"2026-02-05T05:00:00Z","v":215703,"vw":17.58682},{"c":18.23,"h":18.27,"l":17.6942,"n":5445,"o":17.72,"t":"2026-02-06T05:00:00Z","v":205637,"vw":18.176923},{"c":18.36,"h":18.42,"l":18.06,"n":3586,"o":18.13,"t":"2026-02-09T05:00:00Z","v":149456,"vw":18.31219},{"c":18.69,"h":18.73,"l":18.28,"n":4557,"o":18.39,"t":"2026-02-10T05:00:00Z","v":188369,"vw":18.635564},{"c":18.95,"h":19.1875,"l":18.67,"n":4952,"o":18.75,"t":"2026-02-11T05:00:00Z","v":338885,"vw":18.913012},{"c":18.73,"h":19.05,"l":18.36,"n":5319,"o":19,"t":"2026-02-12T05:00:00Z","v":292183,"vw":18.604349},{"c":19.3,"h":19.32,"l":18.7,"n":4450,"o":18.7,"t":"2026-02-13T05:00:00Z","v":216005,"vw":19.189054},{"c":19.37,"h":19.435,"l":18.96,"n":4884,"o":19.28,"t":"2026-02-17T05:00:00Z","v":193844,"vw":19.293092},{"c":19.57,"h":19.65,"l":19.17,"n":6315,"o":19.38,"t":"2026-02-18T05:00:00Z","v":212525,"vw":19.518235},{"c":19.79,"h":19.87,"l":19.375,"n":4932,"o":19.59,"t":"2026-02-19T05:00:00Z","v":270739,"vw":19.752693},{"c":20.19,"h":20.22,"l":19.59,"n":4469,"o":19.75,"t":"2026-02-20T05:00:00Z","v":231467,"vw":20.03194},{"c":19.8,"h":20.04,"l":19.625,"n":4558,"o":20.04,"t":"2026-02-23T05:00:00Z","v":194403,"vw":19.815687},{"c":20.16,"h":20.1862,"l":19.72,"n":3778,"o":19.85,"t":"2026-02-24T05:00:00Z","v":150310,"vw":20.097457},{"c":20.19,"h":20.21,"l":19.87,"n":3257,"o":20.21,"t":"2026-02-25T05:00:00Z","v":151915,"vw":20.11322},{"c":20.74,"h":20.75,"l":19.94,"n":5011,"o":20.08,"t":"2026-02-26T05:00:00Z","v":314446,"vw":20.47587},{"c":21.02,"h":21.03,"l":20.5401,"n":4946,"o":20.77,"t":"2026-02-27T05:00:00Z","v":272997,"vw":20.901363},{"c":21.25,"h":21.275,"l":20.67,"n":7789,"o":21.06,"t":"2026-03-02T05:00:00Z","v":390084,"vw":21.124138},{"c":21.11,"h":21.32,"l":20.36,"n":7230,"o":21.12,"t":"2026-03-03T05:00:00Z","v":453490,"vw":21.079229},{"c":21.15,"h":21.36,"l":20.84,"n":7433,"o":21.11,"t":"2026-03-04T05:00:00Z","v":369077,"vw":21.15325},{"c":20.81,"h":21.19,"l":20.3,"n":8562,"o":21.19,"t":"2026-03-05T05:00:00Z","v":443019,"vw":20.691558},{"c":20.87,"h":21.07,"l":20.7,"n":8567,"o":20.77,"t":"2026-03-06T05:00:00Z","v":525918,"vw":20.853494},{"c":20.85,"h":21.13,"l":20.64,"n":6364,"o":20.88,"t":"2026-03-09T04:00:00Z","v":310690,"vw":20.938273},{"c":20.72,"h":20.99,"l":20.58,"n":4806,"o":20.81,"t":"2026-03-10T04:00:00Z","v":232642,"vw":20.738298},{"c":20.44,"h":20.81,"l":20.25,"n":7063,"o":20.54,"t":"2026-03-11T04:00:00Z","v":369991,"vw":20.495512},{"c":18.08,"h":19.39,"l":17.85,"n":12161,"o":19.19,"t":"2026-03-12T04:00:00Z","v":720298,"vw":18.199184},{"c":18.03,"h":18.11,"l":17.63,"n":6852,"o":18.05,"t":"2026-03-13T04:00:00Z","v":355758,"vw":17.962722},{"c":18.44,"h":18.5,"l":18.075,"n":8713,"o":18.09,"t":"2026-03-16T04:00:00Z","v":394728,"vw":18.373982},{"c":18.52,"h":18.7,"l":18.36,"n":6033,"o":18.59,"t":"2026-03-17T04:00:00Z","v":342335,"vw":18.511597},{"c":18.81,"h":18.96,"l":18.43,"n":5799,"o":18.53,"t":"2026-03-18T04:00:00Z","v":343338,"vw":18.760396},{"c":19.17,"h":19.21,"l":18.5,"n":5669,"o":18.68,"t":"2026-03-19T04:00:00Z","v":360927,"vw":19.096576},{"c":18.18,"h":18.76,"l":17.93,"n":31117,"o":18.55,"t":"2026-03-20T04:00:00Z","v":3528879,"vw":18.234665},{"c":18.62,"h":18.78,"l":18.07,"n":17369,"o":18.37,"t":"2026-03-23T04:00:00Z","v":1450718,"vw":18.446919},{"c":19.57,"h":19.59,"l":18.64,"n":9270,"o":18.8,"t":"2026-03-24T04:00:00Z","v":685656,"vw":19.335302},{"c":19.57,"h":19.6,"l":19.0801,"n":9073,"o":19.52,"t":"2026-03-25T04:00:00Z","v":500547,"vw":19.414103},{"c":19.25,"h":19.79,"l":19.18,"n":10193,"o":19.64,"t":"2026-03-26T04:00:00Z","v":506428,"vw":19.484873},{"c":18.92,"h":19.475,"l":18.82,"n":6092,"o":19.25,"t":"2026-03-27T04:00:00Z","v":349828,"vw":18.987903},{"c":19.12,"h":19.22,"l":18.579,"n":8771,"o":19.06,"t":"2026-03-30T04:00:00Z","v":412323,"vw":19.082821},{"c":19.33,"h":19.62,"l":19.13,"n":6124,"o":19.21,"t":"2026-03-31T04:00:00Z","v":331126,"vw":19.319307},{"c":19.29,"h":19.5,"l":19.05,"n":7482,"o":19.48,"t":"2026-04-01T04:00:00Z","v":347629,"vw":19.268469},{"c":19.92,"h":20.04,"l":19.33,"n":5995,"o":19.33,"t":"2026-04-02T04:00:00Z","v":265344,"vw":19.839843},{"c":20.02,"h":20.11,"l":19.725,"n":4279,"o":19.86,"t":"2026-04-06T04:00:00Z","v":207135,"vw":19.990982},{"c":19.74,"h":20.25,"l":19.56,"n":7693,"o":20.07,"t":"2026-04-07T04:00:00Z","v":312533,"vw":19.757418},{"c":20.09,"h":20.11,"l":19.38,"n":5477,"o":19.72,"t":"2026-04-08T04:00:00Z","v":319909,"vw":19.969166},{"c":19.86,"h":20.32,"l":19.7,"n":7026,"o":20.16,"t":"2026-04-09T04:00:00Z","v":287763,"vw":19.937853},{"c":19.74,"h":19.84,"l":19.39,"n":6480,"o":19.8,"t":"2026-04-10T04:00:00Z","v":362521,"vw":19.624953},{"c":20.48,"h":20.615,"l":19.86,"n":6601,"o":19.93,"t":"2026-04-13T04:00:00Z","v":383943,"vw":20.43557},{"c":20.1,"h":20.64,"l":19.985,"n":6181,"o":20.48,"t":"2026-04-14T04:00:00Z","v":336944,"vw":20.212502},{"c":20.15,"h":20.53,"l":20.03,"n":6439,"o":20.3,"t":"2026-04-15T04:00:00Z","v":319395,"vw":20.208222},{"c":20.19,"h":20.35,"l":19.6702,"n":7329,"o":20.11,"t":"2026-04-16T04:00:00Z","v":579501,"vw":20.156217},{"c":20.53,"h":20.63,"l":20.05,"n":8089,"o":20.2,"t":"2026-04-17T04:00:00Z","v":421714,"vw":20.459938},{"c":20.64,"h":20.74,"l":20.175,"n":6767,"o":20.47,"t":"2026-04-20T04:00:00Z","v":385262,"vw":20.581397},{"c":20.27,"h":20.945,"l":20.13,"n":6960,"o":20.74,"t":"2026-04-21T04:00:00Z","v":262713,"vw":20.36204},{"c":20.78,"h":20.79,"l":20,"n":7268,"o":20.29,"t":"2026-04-22T04:00:00Z","v":436914,"vw":20.500467},{"c":20.87,"h":21.17,"l":20.755,"n":6490,"o":20.88,"t":"2026-04-23T04:00:00Z","v":392369,"vw":20.933619},{"c":20.63,"h":20.79,"l":20.11,"n":10106,"o":20.6,"t":"2026-04-24T04:00:00Z","v":533860,"vw":20.430448},{"c":21.27,"h":21.27,"l":20.56,"n":6161,"o":20.7,"t":"2026-04-27T04:00:00Z","v":341658,"vw":21.026895},{"c":21.39,"h":21.65,"l":21.065,"n":5789,"o":21.38,"t":"2026-04-28T04:00:00Z","v":296595,"vw":21.370853},{"c":21.55,"h":21.8299,"l":21.38,"n":5574,"o":21.39,"t":"2026-04-29T04:00:00Z","v":280761,"vw":21.553001},{"c":21.8,"h":21.8,"l":21.34,"n":8114,"o":21.57,"t":"2026-04-30T04:00:00Z","v":444862,"vw":21.666792},{"c":21.88,"h":21.89,"l":21.43,"n":7662,"o":21.79,"t":"2026-05-01T04:00:00Z","v":383068,"vw":21.711458},{"c":21.96,"h":22.12,"l":21.78,"n":6627,"o":21.82,"t":"2026-05-04T04:00:00Z","v":327532,"vw":21.940583},{"c":22.59,"h":22.74,"l":21.92,"n":11594,"o":22,"t":"2026-05-05T04:00:00Z","v":681905,"vw":22.381911},{"c":22.66,"h":23.22,"l":21.61,"n":9901,"o":23.22,"t":"2026-05-06T04:00:00Z","v":627978,"vw":22.403101},{"c":22.87,"h":23.115,"l":22.075,"n":6869,"o":22.66,"t":"2026-05-07T04:00:00Z","v":382730,"vw":22.789526},{"c":23.01,"h":23.12,"l":22.49,"n":8960,"o":22.95,"t":"2026-05-08T04:00:00Z","v":588912,"vw":22.887179},{"c":23.38,"h":23.38,"l":22.9,"n":7238,"o":23.15,"t":"2026-05-11T04:00:00Z","v":405936,"vw":23.214782},{"c":23.44,"h":23.47,"l":22.91,"n":8901,"o":23.44,"t":"2026-05-12T04:00:00Z","v":495652,"vw":23.242764},{"c":23.27,"h":23.54,"l":22.86,"n":10218,"o":23.54,"t":"2026-05-13T04:00:00Z","v":438672,"vw":23.124415},{"c":23.68,"h":23.68,"l":23.085,"n":6443,"o":23.27,"t":"2026-05-14T04:00:00Z","v":398234,"vw":23.513204},{"c":23.87,"h":23.87,"l":23.38,"n":6089,"o":23.53,"t":"2026-05-15T04:00:00Z","v":484624,"vw":23.713978},{"c":24.29,"h":24.36,"l":23.53,"n":9268,"o":23.87,"t":"2026-05-18T04:00:00Z","v":505146,"vw":24.160595},{"c":23.9,"h":24.355,"l":23.81,"n":7834,"o":24.26,"t":"2026-05-19T04:00:00Z","v":514560,"vw":24.03312},{"c":23.79,"h":24.29,"l":23.6,"n":15469,"o":23.92,"t":"2026-05-20T04:00:00Z","v":838428,"vw":23.898784},{"c":23.4,"h":23.9,"l":23.36,"n":9437,"o":23.79,"t":"2026-05-21T04:00:00Z","v":560177,"vw":23.534154},{"c":23.13,"h":23.3888,"l":22.755,"n":12588,"o":23.3,"t":"2026-05-22T04:00:00Z","v":664854,"vw":23.04172},{"c":23.31,"h":23.685,"l":23.03,"n":9992,"o":23.2,"t":"2026-05-26T04:00:00Z","v":496956,"vw":23.260454},{"c":22.48,"h":23.26,"l":22.45,"n":7823,"o":23.21,"t":"2026-05-27T04:00:00Z","v":455697,"vw":22.654359},{"c":21.84,"h":22.71,"l":21.72,"n":7700,"o":22.47,"t":"2026-05-28T04:00:00Z","v":412800,"vw":21.943007},{"c":21.7,"h":21.91,"l":21.47,"n":5348,"o":21.7,"t":"2026-05-29T04:00:00Z","v":309862,"vw":21.697381},{"c":21.86,"h":22.056,"l":21.44,"n":6674,"o":21.61,"t":"2026-06-01T04:00:00Z","v":292910,"vw":21.859286},{"c":22.22,"h":22.31,"l":21.69,"n":8332,"o":21.86,"t":"2026-06-02T04:00:00Z","v":340708,"vw":22.089656},{"c":21.87,"h":22.19,"l":21.85,"n":6460,"o":22.09,"t":"2026-06-03T04:00:00Z","v":278616,"vw":21.954367},{"c":21.74,"h":22.11,"l":21.7,"n":6679,"o":21.88,"t":"2026-06-04T04:00:00Z","v":345262,"vw":21.839806},{"c":21.79,"h":22.08,"l":21.6231,"n":5942,"o":21.73,"t":"2026-06-05T04:00:00Z","v":271919,"vw":21.843639},{"c":22.02,"h":22.28,"l":21.86,"n":5713,"o":22.01,"t":"2026-06-08T04:00:00Z","v":281156,"vw":22.036701},{"c":22.59,"h":22.6,"l":21.99,"n":6357,"o":21.99,"t":"2026-06-09T04:00:00Z","v":299720,"vw":22.374578},{"c":22.54,"h":22.89,"l":22.46,"n":5505,"o":22.62,"t":"2026-06-10T04:00:00Z","v":232347,"vw":22.619451},{"c":22.61,"h":23.16,"l":22.545,"n":4809,"o":22.86,"t":"2026-06-11T04:00:00Z","v":213538,"vw":22.725738},{"c":23,"h":23.11,"l":22.375,"n":4540,"o":22.51,"t":"2026-06-12T04:00:00Z","v":196660,"vw":22.958804},{"c":22.74,"h":23,"l":22.25,"n":4757,"o":22.88,"t":"2026-06-15T04:00:00Z","v":245946,"vw":22.613353},{"c":22.44,"h":22.825,"l":22.32,"n":5634,"o":22.74,"t":"2026-06-16T04:00:00Z","v":219038,"vw":22.438304},{"c":21.98,"h":22.5,"l":21.805,"n":6214,"o":22.4,"t":"2026-06-17T04:00:00Z","v":251022,"vw":22.021667},{"c":21.71,"h":22.03,"l":21.44,"n":8010,"o":21.97,"t":"2026-06-18T04:00:00Z","v":546323,"vw":21.71688},{"c":21.9,"h":22.36,"l":21.56,"n":10192,"o":21.74,"t":"2026-06-22T04:00:00Z","v":513835,"vw":21.921404},{"c":22.38,"h":22.42,"l":21.21,"n":7702,"o":21.27,"t":"2026-06-23T04:00:00Z","v":441388,"vw":22.15542},{"c":21.54,"h":22.335,"l":21.46,"n":11101,"o":22.31,"t":"2026-06-24T04:00:00Z","v":588568,"vw":21.790315},{"c":20.59,"h":21.785,"l":20.56,"n":10214,"o":21.56,"t":"2026-06-25T04:00:00Z","v":474826,"vw":20.836427},{"c":20.12,"h":20.75,"l":19.64,"n":10101,"o":20.53,"t":"2026-06-26T04:00:00Z","v":2125100,"vw":20.099953},{"c":19.11,"h":20.49,"l":19.08,"n":13720,"o":20.23,"t":"2026-06-29T04:00:00Z","v":934710,"vw":19.385153},{"c":18.63,"h":19.22,"l":18.3,"n":12826,"o":19.07,"t":"2026-06-30T04:00:00Z","v":964763,"vw":18.628273},{"c":18.62,"h":18.98,"l":18.58,"n":7951,"o":18.58,"t":"2026-07-01T04:00:00Z","v":575064,"vw":18.764549},{"c":19.12,"h":19.6499,"l":18.92,"n":12519,"o":18.92,"t":"2026-07-02T04:00:00Z","v":746534,"vw":19.333786},{"c":19.86,"h":20.04,"l":19.0372,"n":7692,"o":19.25,"t":"2026-07-06T04:00:00Z","v":482259,"vw":19.848942},{"c":20.09,"h":20.16,"l":19.88,"n":7065,"o":19.91,"t":"2026-07-07T04:00:00Z","v":321657,"vw":20.037556},{"c":20.78,"h":20.87,"l":20.04,"n":7302,"o":20.3,"t":"2026-07-08T04:00:00Z","v":417539,"vw":20.70303},{"c":20.13,"h":20.8,"l":19.54,"n":12015,"o":20.53,"t":"2026-07-09T04:00:00Z","v":624115,"vw":19.91794},{"c":20.67,"h":20.72,"l":20.1,"n":6310,"o":20.2,"t":"2026-07-10T04:00:00Z","v":306594,"vw":20.482937},{"c":20.48,"h":20.99,"l":20.45,"n":9004,"o":20.91,"t":"2026-07-13T04:00:00Z","v":459894,"vw":20.592989},{"c":21.08,"h":21.2,"l":20.6,"n":8148,"o":20.6,"t":"2026-07-14T04:00:00Z","v":480295,"vw":20.934901},{"c":21.3,"h":21.48,"l":20.78,"n":9167,"o":21.48,"t":"2026-07-15T04:00:00Z","v":436833,"vw":21.138101},{"c":21.21,"h":21.57,"l":21,"n":9340,"o":21.06,"t":"2026-07-16T04:00:00Z","v":418323,"vw":21.323627},{"c":20.71,"h":21.155,"l":20.37,"n":7912,"o":21.1,"t":"2026-07-17T04:00:00Z","v":367831,"vw":20.682743},{"c":21,"h":21.5,"l":20.84,"n":9930,"o":20.84,"t":"2026-07-20T04:00:00Z","v":416900,"vw":21.087049},{"c":21.46,"h":21.5,"l":20.97,"n":10481,"o":21.14,"t":"2026-07-21T04:00:00Z","v":432212,"vw":21.338983},{"c":21.1,"h":21.74,"l":21.05,"n":10426,"o":21.5,"t":"2026-07-22T04:00:00Z","v":345397,"vw":21.179591},{"c":21.68,"h":21.73,"l":21,"n":9398,"o":21.12,"t":"2026-07-23T04:00:00Z","v":470481,"vw":21.490607},{"c":21.71,"h":21.95,"l":21.39,"n":8828,"o":21.78,"t":"2026-07-24T04:00:00Z","v":418190,"vw":21.604875},{"c":21.71,"h":21.78,"l":21.21,"n":9066,"o":21.38,"t":"2026-07-27T04:00:00Z","v":514501,"vw":21.539284},{"c":21.77,"h":21.88,"l":21.48,"n":9770,"o":21.78,"t":"2026-07-28T04:00:00Z","v":450376,"vw":21.726837},{"c":21.91,"h":22.1,"l":21.62,"n":9956,"o":21.915,"t":"2026-07-29T04:00:00Z","v":455344,"vw":21.863},{"c":22.12,"h":22.33,"l":21.56,"n":7006,"o":21.83,"t":"2026-07-30T04:00:00Z","v":382446,"vw":22.11829},{"c":22.35,"h":22.55,"l":22.15,"n":6184,"o":22.15,"t":"2026-07-31T04:00:00Z","v":272528,"vw":22.361697},{"c":21.8,"h":22.505,"l":21.79,"n":6449,"o":22.47,"t":"2026-08-03T04:00:00Z","v":306981,"vw":21.966992},{"c":21.41,"h":21.63,"l":21.19,"n":8731,"o":21.59,"t":"2026-08-04T04:00:00Z","v":445336,"vw":21.416787},{"c":20.57,"h":22.0064,"l":20.51,"n":11590,"o":21.8,"t":"2026-08-05T04:00:00Z","v":624624,"vw":20.898854},{"c":20.87,"h":21.41,"l":20.79,"n":6379,"o":21.13,"t":"2026-08-06T04:00:00Z","v":318865,"vw":21.005164},{"c":20.67,"h":21.4423,"l":20.58,"n":7920,"o":20.95,"t":"2026-08-07T04:00:00Z","v":331037,"vw":20.754517},{"c":20.33,"h":20.805,"l":20.31,"n":8361,"o":20.77,"t":"2026-08-10T04:00:00Z","v":386969,"vw":20.510477},{"c":20.03,"h":20.5248,"l":19.72,"n":10392,"o":20.43,"t":"2026-08-11T04:00:00Z","v":555798,"vw":20.055024},{"c":20.54,"h":20.585,"l":20,"n":9244,"o":20.01,"t":"2026-08-12T04:00:00Z","v":562888,"vw":20.390078},{"c":20.72,"h":20.95,"l":20.62,"n":7049,"o":20.62,"t":"2026-08-13T04:00:00Z","v":398554,"vw":20.757438},{"c":21,"h":21.21,"l":20.79,"n":5623,"o":20.79,"t":"2026-08-14T04:00:00Z","v":390838,"vw":21.008227},{"c":21.55,"h":21.6,"l":21.1,"n":7242,"o":21.1,"t":"2026-08-17T04:00:00Z","v":366635,"vw":21.489646},{"c":21.36,"h":21.785,"l":21.22,"n":6269,"o":21.61,"t":"2026-08-18T04:00:00Z","v":371375,"vw":21.375548},{"c":21.67,"h":21.95,"l":21.4401,"n":6990,"o":21.49,"t":"2026-08-19T04:00:00Z","v":438042,"vw":21.69913},{"c":22.02,"h":22.135,"l":21.6,"n":6599,"o":21.68,"t":"2026-08-20T04:00:00Z","v":387803,"vw":21.950292},{"c":22.15,"h":22.6,"l":22.09,"n":6073,"o":22.17,"t":"2026-08-21T04:00:00Z","v":368869,"vw":22.236456},{"c":22.33,"h":22.345,"l":21.975,"n":6484,"o":22.05,"t":"2026-08-24T04:00:00Z","v":377386,"vw":22.220549},{"c":22.18,"h":22.35,"l":22.01,"n":7401,"o":22.26,"t":"2026-08-25T04:00:00Z","v":320762,"vw":22.201046},{"c":21.48,"h":22.06,"l":21.38,"n":6290,"o":21.97,"t":"2026-08-26T04:00:00Z","v":348805,"vw":21.509385},{"c":21.96,"h":22.02,"l":21.47,"n":5580,"o":21.48,"t":"2026-08-27T04:00:00Z","v":342950,"vw":21.904397},{"c":22.06,"h":22.32,"l":21.95,"n":5406,"o":22,"t":"2026-08-28T04:00:00Z","v":292174,"vw":22.089042},{"c":22.11,"h":22.36,"l":21.95,"n":4377,"o":22.3,"t":"2026-08-31T04:00:00Z","v":265882,"vw":22.124416},{"c":22.22,"h":22.515,"l":21.89,"n":6598,"o":22.21,"t":"2026-09-01T04:00:00Z","v":408682,"vw":22.18646},{"c":22.51,"h":22.6049,"l":21.9,"n":6441,"o":22.16,"t":"2026-09-02T04:00:00Z","v":405130,"vw":22.377537},{"c":22.62,"h":22.85,"l":22.31,"n":6469,"o":22.7,"t":"2026-09-03T04:00:00Z","v":482152,"vw":22.572745},{"c":22.96,"h":23.04,"l":22.56,"n":5912,"o":22.56,"t":"2026-09-04T04:00:00Z","v":410542,"vw":22.844826},{"c":22.5,"h":23.23,"l":22.2,"n":5370,"o":22.94,"t":"2026-09-08T04:00:00Z","v":284168,"vw":22.466787},{"c":22.67,"h":22.76,"l":22.16,"n":6066,"o":22.47,"t":"2026-09-09T04:00:00Z","v":330667,"vw":22.622206},{"c":22.99,"h":23,"l":22.54,"n":6066,"o":22.8,"t":"2026-09-10T04:00:00Z","v":320856,"vw":22.812291},{"c":23.13,"h":23.27,"l":22.8,"n":5925,"o":23.09,"t":"2026-09-11T04:00:00Z","v":246373,"vw":23.071076},{"c":23.48,"h":23.49,"l":22.58,"n":6964,"o":23.16,"t":"2026-09-14T04:00:00Z","v":488088,"vw":23.296144},{"c":24.57,"h":24.6,"l":23.4,"n":10579,"o":23.42,"t":"2026-09-15T04:00:00Z","v":860226,"vw":24.235032},{"c":24.49,"h":24.92,"l":24.4,"n":9946,"o":24.5,"t":"2026-09-16T04:00:00Z","v":608592,"vw":24.645654},{"c":25.06,"h":25.48,"l":24.35,"n":10077,"o":24.5,"t":"2026-09-17T04:00:00Z","v":722556,"vw":25.140376},{"c":25,"h":25.17,"l":24.7,"n":8399,"o":25,"t":"2026-09-18T04:00:00Z","v":897092,"vw":24.945091},{"c":24.36,"h":25.07,"l":24.01,"n":7323,"o":24.45,"t":"2026-09-21T04:00:00Z","v":431211,"vw":24.380312},{"c":23.56,"h":24.065,"l":23.28,"n":9976,"o":24.06,"t":"2026-09-22T04:00:00Z","v":617624,"vw":23.733041},{"c":23.04,"h":23.52,"l":22.76,"n":10083,"o":23.52,"t":"2026-09-23T04:00:00Z","v":519512,"vw":22.978612},{"c":23.34,"h":23.53,"l":22.71,"n":7827,"o":23.01,"t":"2026-09-24T04:00:00Z","v":400304,"vw":23.229122},{"c":23.02,"h":23.3,"l":22.8,"n":7543,"o":23.25,"t":"2026-09-25T04:00:00Z","v":370092,"vw":23.021453},{"c":22.92,"h":23.39,"l":22.73,"n":6391,"o":23.39,"t":"2026-09-28T04:00:00Z","v":326586,"vw":22.982244},{"c":22.99,"h":23.14,"l":22.53,"n":6021,"o":22.67,"t":"2026-09-29T04:00:00Z","v":336046,"vw":22.976595},{"c":23.18,"h":23.45,"l":22.94,"n":6657,"o":23.22,"t":"2026-09-30T04:00:00Z","v":405190,"vw":23.17992},{"c":23.8,"h":23.82,"l":22.71,"n":8376,"o":23,"t":"2026-10-01T04:00:00Z","v":631282,"vw":23.612165},{"c":23.84,"h":24.14,"l":23.3,"n":8249,"o":24.14,"t":"2026-10-02T04:00:00Z","v":498255,"vw":23.624111},{"c":23.72,"h":24.05,"l":23.21,"n":7971,"o":24.05,"t":"2026-10-05T04:00:00Z","v":716981,"vw":23.67978},{"c":23.61,"h":23.61,"l":22.87,"n":7264,"o":23.4,"t":"2026-10-06T04:00:00Z","v":424652,"vw":23.482707},{"c":23.56,"h":23.74,"l":23.3,"n":7202,"o":23.61,"t":"2026-10-07T04:00:00Z","v":457292,"vw":23.565571},{"c":24.49,"h":24.52,"l":23.62,"n":7234,"o":23.82,"t":"2026-10-08T04:00:00Z","v":533405,"vw":24.267027},{"c":23.93,"h":24.45,"l":23.72,"n":6156,"o":24.28,"t":"2026-10-09T04:00:00Z","v":405327,"vw":24.026961},{"c":23.89,"h":24.68,"l":23.8,"n":7570,"o":24.17,"t":"2026-10-12T04:00:00Z","v":451712,"vw":23.956465},{"c":23.75,"h":24.1829,"l":23.62,"n":7183,"o":23.94,"t":"2026-10-13T04:00:00Z","v":423707,"vw":23.794748},{"c":22.84,"h":23.915,"l":22.57,"n":7342,"o":23.91,"t":"2026-10-14T04:00:00Z","v":430597,"vw":22.835035},{"c":21.92,"h":23.06,"l":21.89,"n":7471,"o":22.6,"t":"2026-10-15T04:00:00Z","v":474490,"vw":22.239934},{"c":21.33,"h":22.42,"l":21.28,"n":6593,"o":22.22,"t":"2026-10-16T04:00:00Z","v":429011,"vw":21.567293},{"c":20.75,"h":21.705,"l":20.33,"n":6975,"o":21.33,"t":"2026-10-19T04:00:00Z","v":518449,"vw":20.747886},{"c":21.1,"h":21.43,"l":20.77,"n":5781,"o":20.77,"t":"2026-10-20T04:00:00Z","v":313274,"vw":21.025459},{"c":21.37,"h":21.62,"l":21.09,"n":6032,"o":21.24,"t":"2026-10-21T04:00:00Z","v":306391,"vw":21.371466},{"c":21.17,"h":21.445,"l":20.93,"n":5968,"o":21.27,"t":"2026-10-22T04:00:00Z","v":277500,"vw":21.206734}],"volatilityBars":[{"c":24.56,"h":24.7082,"l":24.01,"n":393,"o":24.45,"t":"2026-09-21T13:30:00Z","v":52052,"vw":24.348645},{"c":25,"h":25.07,"l":24.56,"n":138,"o":24.647,"t":"2026-09-21T13:45:00Z","v":7798,"vw":24.840221},{"c":24.8,"h":25.045,"l":24.78,"n":105,"o":25.045,"t":"2026-09-21T14:00:00Z","v":2942,"vw":24.877307},{"c":24.85,"h":24.85,"l":24.76,"n":39,"o":24.76,"t":"2026-09-21T14:15:00Z","v":3082,"vw":24.835},{"c":24.84,"h":24.85,"l":24.76,"n":53,"o":24.85,"t":"2026-09-21T14:30:00Z","v":3747,"vw":24.838491},{"c":24.57,"h":24.9,"l":24.565,"n":187,"o":24.9,"t":"2026-09-21T14:45:00Z","v":8490,"vw":24.68309},{"c":24.415,"h":24.56,"l":24.38,"n":290,"o":24.54,"t":"2026-09-21T15:00:00Z","v":14340,"vw":24.42556},{"c":24.44,"h":24.44,"l":24.4,"n":65,"o":24.4,"t":"2026-09-21T15:15:00Z","v":2481,"vw":24.427692},{"c":24.23,"h":24.435,"l":24.23,"n":125,"o":24.435,"t":"2026-09-21T15:30:00Z","v":4324,"vw":24.329187},{"c":24.155,"h":24.31,"l":24.155,"n":172,"o":24.27,"t":"2026-09-21T15:45:00Z","v":9075,"vw":24.255356},{"c":24.26,"h":24.32,"l":24.21,"n":238,"o":24.215,"t":"2026-09-21T16:00:00Z","v":11960,"vw":24.250672},{"c":24.23,"h":24.27,"l":24.21,"n":156,"o":24.27,"t":"2026-09-21T16:15:00Z","v":5099,"vw":24.246782},{"c":24.26,"h":24.27,"l":24.1762,"n":181,"o":24.245,"t":"2026-09-21T16:30:00Z","v":6834,"vw":24.226883},{"c":24.26,"h":24.295,"l":24.2169,"n":128,"o":24.26,"t":"2026-09-21T16:45:00Z","v":4851,"vw":24.255888},{"c":24.235,"h":24.28,"l":24.23,"n":83,"o":24.28,"t":"2026-09-21T17:00:00Z","v":3008,"vw":24.239814},{"c":24.34,"h":24.34,"l":24.22,"n":151,"o":24.22,"t":"2026-09-21T17:15:00Z","v":6744,"vw":24.285399},{"c":24.43,"h":24.44,"l":24.35,"n":96,"o":24.35,"t":"2026-09-21T17:30:00Z","v":4452,"vw":24.392765},{"c":24.36,"h":24.43,"l":24.36,"n":131,"o":24.425,"t":"2026-09-21T17:45:00Z","v":5164,"vw":24.398724},{"c":24.41,"h":24.41,"l":24.33,"n":237,"o":24.33,"t":"2026-09-21T18:00:00Z","v":9416,"vw":24.366903},{"c":24.495,"h":24.495,"l":24.41,"n":175,"o":24.41,"t":"2026-09-21T18:15:00Z","v":7822,"vw":24.455095},{"c":24.44,"h":24.495,"l":24.42,"n":235,"o":24.495,"t":"2026-09-21T18:30:00Z","v":10146,"vw":24.451292},{"c":24.32,"h":24.45,"l":24.315,"n":192,"o":24.45,"t":"2026-09-21T18:45:00Z","v":6741,"vw":24.40249},{"c":24.42,"h":24.42,"l":24.31,"n":285,"o":24.31,"t":"2026-09-21T19:00:00Z","v":13073,"vw":24.371151},{"c":24.34,"h":24.42,"l":24.32,"n":342,"o":24.41,"t":"2026-09-21T19:15:00Z","v":14402,"vw":24.368313},{"c":24.41,"h":24.44,"l":24.345,"n":402,"o":24.345,"t":"2026-09-21T19:30:00Z","v":18563,"vw":24.391572},{"c":24.37,"h":24.44,"l":24.29,"n":1562,"o":24.42,"t":"2026-09-21T19:45:00Z","v":78808,"vw":24.352646},{"c":24.36,"h":24.36,"l":24.36,"n":23,"o":24.36,"t":"2026-09-21T20:00:00Z","v":86100,"vw":24.36},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-09-22T12:00:00Z","v":125,"vw":24.02},{"c":24.19,"h":24.29,"l":22.88,"n":33,"o":24.27,"t":"2026-09-22T13:00:00Z","v":3115,"vw":23.857225},{"c":23.78,"h":24.06,"l":23.28,"n":198,"o":24.06,"t":"2026-09-22T13:30:00Z","v":43295,"vw":23.741207},{"c":23.775,"h":24,"l":23.56,"n":98,"o":23.56,"t":"2026-09-22T13:45:00Z","v":9720,"vw":23.765103},{"c":23.94,"h":24,"l":23.8537,"n":369,"o":23.8537,"t":"2026-09-22T14:00:00Z","v":23223,"vw":23.951425},{"c":23.955,"h":24,"l":23.92,"n":437,"o":23.94,"t":"2026-09-22T14:15:00Z","v":37296,"vw":23.969437},{"c":23.85,"h":23.955,"l":23.79,"n":212,"o":23.92,"t":"2026-09-22T14:30:00Z","v":8579,"vw":23.875536},{"c":23.9,"h":23.945,"l":23.85,"n":200,"o":23.85,"t":"2026-09-22T14:45:00Z","v":12939,"vw":23.907799},{"c":23.955,"h":24,"l":23.93,"n":233,"o":23.93,"t":"2026-09-22T15:00:00Z","v":15176,"vw":23.988869},{"c":23.87,"h":23.925,"l":23.865,"n":103,"o":23.92,"t":"2026-09-22T15:15:00Z","v":6561,"vw":23.908948},{"c":23.88,"h":23.9195,"l":23.84,"n":101,"o":23.84,"t":"2026-09-22T15:30:00Z","v":4261,"vw":23.881677},{"c":23.97,"h":23.97,"l":23.9,"n":87,"o":23.935,"t":"2026-09-22T15:45:00Z","v":1885,"vw":23.940556},{"c":23.91,"h":24.065,"l":23.91,"n":593,"o":23.97,"t":"2026-09-22T16:00:00Z","v":36684,"vw":24.002601},{"c":23.91,"h":23.91,"l":23.855,"n":128,"o":23.91,"t":"2026-09-22T16:15:00Z","v":6188,"vw":23.883598},{"c":23.815,"h":23.96,"l":23.64,"n":266,"o":23.85,"t":"2026-09-22T16:30:00Z","v":20358,"vw":23.746402},{"c":23.615,"h":23.73,"l":23.56,"n":151,"o":23.73,"t":"2026-09-22T16:45:00Z","v":5670,"vw":23.641616},{"c":23.67,"h":23.705,"l":23.59,"n":214,"o":23.62,"t":"2026-09-22T17:00:00Z","v":13494,"vw":23.631861},{"c":23.67,"h":23.72,"l":23.67,"n":78,"o":23.72,"t":"2026-09-22T17:15:00Z","v":5379,"vw":23.712361},{"c":23.705,"h":23.7399,"l":23.66,"n":204,"o":23.7,"t":"2026-09-22T17:30:00Z","v":8288,"vw":23.684532},{"c":23.635,"h":23.78,"l":23.61,"n":293,"o":23.74,"t":"2026-09-22T17:45:00Z","v":10427,"vw":23.689247},{"c":23.74,"h":23.74,"l":23.63,"n":225,"o":23.63,"t":"2026-09-22T18:00:00Z","v":7446,"vw":23.673194},{"c":23.75,"h":23.76,"l":23.68,"n":229,"o":23.72,"t":"2026-09-22T18:15:00Z","v":8568,"vw":23.724726},{"c":23.74,"h":23.7799,"l":23.73,"n":231,"o":23.76,"t":"2026-09-22T18:30:00Z","v":7628,"vw":23.747515},{"c":23.705,"h":23.75,"l":23.7,"n":335,"o":23.74,"t":"2026-09-22T18:45:00Z","v":12003,"vw":23.731299},{"c":23.805,"h":23.805,"l":23.7,"n":276,"o":23.705,"t":"2026-09-22T19:00:00Z","v":21618,"vw":23.746668},{"c":23.795,"h":23.82,"l":23.73,"n":316,"o":23.82,"t":"2026-09-22T19:15:00Z","v":14219,"vw":23.781646},{"c":23.695,"h":23.83,"l":23.67,"n":712,"o":23.795,"t":"2026-09-22T19:30:00Z","v":28108,"vw":23.768745},{"c":23.59,"h":23.71,"l":23.53,"n":2205,"o":23.7,"t":"2026-09-22T19:45:00Z","v":125610,"vw":23.61728},{"c":23.49,"h":23.56,"l":23.25,"n":43,"o":23.56,"t":"2026-09-22T20:00:00Z","v":94487,"vw":23.551657},{"c":23.52,"h":23.54,"l":23.52,"n":2,"o":23.54,"t":"2026-09-23T12:00:00Z","v":438,"vw":23.53},{"c":22.82,"h":23.52,"l":22.81,"n":474,"o":23.52,"t":"2026-09-23T13:30:00Z","v":37167,"vw":23.060981},{"c":22.96,"h":23.06,"l":22.79,"n":155,"o":22.85,"t":"2026-09-23T13:45:00Z","v":21767,"vw":22.918945},{"c":22.92,"h":23.11,"l":22.865,"n":211,"o":23.07,"t":"2026-09-23T14:00:00Z","v":20202,"vw":22.943413},{"c":23.11,"h":23.15,"l":22.81,"n":204,"o":23.044,"t":"2026-09-23T14:15:00Z","v":10069,"vw":23.04956},{"c":23.03,"h":23.075,"l":22.94,"n":351,"o":23.01,"t":"2026-09-23T14:30:00Z","v":32192,"vw":22.994091},{"c":22.89,"h":23,"l":22.82,"n":458,"o":22.98,"t":"2026-09-23T14:45:00Z","v":19562,"vw":22.905536},{"c":22.92,"h":22.965,"l":22.86,"n":192,"o":22.89,"t":"2026-09-23T15:00:00Z","v":12580,"vw":22.903649},{"c":22.88,"h":23.02,"l":22.87,"n":290,"o":22.92,"t":"2026-09-23T15:15:00Z","v":12301,"vw":22.918633},{"c":22.92,"h":22.95,"l":22.88,"n":297,"o":22.88,"t":"2026-09-23T15:30:00Z","v":10675,"vw":22.922607},{"c":22.8995,"h":22.92,"l":22.86,"n":295,"o":22.91,"t":"2026-09-23T15:45:00Z","v":7098,"vw":22.883779},{"c":22.98,"h":22.98,"l":22.85,"n":302,"o":22.85,"t":"2026-09-23T16:00:00Z","v":11093,"vw":22.883235},{"c":23.08,"h":23.08,"l":22.995,"n":256,"o":22.995,"t":"2026-09-23T16:15:00Z","v":8191,"vw":23.039052},{"c":23.1,"h":23.13,"l":23.0705,"n":71,"o":23.13,"t":"2026-09-23T16:30:00Z","v":3364,"vw":23.089719},{"c":22.975,"h":23.11,"l":22.96,"n":504,"o":23.11,"t":"2026-09-23T16:45:00Z","v":16712,"vw":23.056771},{"c":22.955,"h":23,"l":22.91,"n":164,"o":22.99,"t":"2026-09-23T17:00:00Z","v":6013,"vw":22.94766},{"c":22.94,"h":22.99,"l":22.89,"n":218,"o":22.92,"t":"2026-09-23T17:15:00Z","v":7125,"vw":22.942661},{"c":23.025,"h":23.025,"l":22.9,"n":411,"o":22.955,"t":"2026-09-23T17:30:00Z","v":15102,"vw":22.930961},{"c":23.07,"h":23.08,"l":22.98,"n":284,"o":23.03,"t":"2026-09-23T17:45:00Z","v":15013,"vw":23.023982},{"c":22.98,"h":23.08,"l":22.91,"n":270,"o":23.04,"t":"2026-09-23T18:00:00Z","v":11384,"vw":22.971518},{"c":22.91,"h":23.02,"l":22.91,"n":310,"o":22.96,"t":"2026-09-23T18:15:00Z","v":10737,"vw":22.961126},{"c":22.855,"h":22.95,"l":22.855,"n":188,"o":22.935,"t":"2026-09-23T18:30:00Z","v":7929,"vw":22.903424},{"c":22.91,"h":22.93,"l":22.86,"n":274,"o":22.87,"t":"2026-09-23T18:45:00Z","v":11814,"vw":22.89969},{"c":22.825,"h":22.905,"l":22.825,"n":232,"o":22.9,"t":"2026-09-23T19:00:00Z","v":8944,"vw":22.857584},{"c":22.83,"h":22.89,"l":22.76,"n":453,"o":22.81,"t":"2026-09-23T19:15:00Z","v":18221,"vw":22.804257},{"c":22.93,"h":22.93,"l":22.79,"n":420,"o":22.83,"t":"2026-09-23T19:30:00Z","v":18986,"vw":22.873131},{"c":23.03,"h":23.06,"l":22.93,"n":1229,"o":22.93,"t":"2026-09-23T19:45:00Z","v":56511,"vw":23.000688},{"c":23.04,"h":23.04,"l":23.04,"n":24,"o":23.04,"t":"2026-09-23T20:00:00Z","v":85665,"vw":23.04},{"c":22.71,"h":23.07,"l":22.71,"n":28,"o":23.01,"t":"2026-09-24T13:30:00Z","v":3404,"vw":22.999494},{"c":22.91,"h":23.025,"l":22.71,"n":171,"o":22.71,"t":"2026-09-24T13:45:00Z","v":7650,"vw":22.906894},{"c":23,"h":23.07,"l":22.745,"n":184,"o":22.88,"t":"2026-09-24T14:00:00Z","v":7147,"vw":23.007277},{"c":22.85,"h":23.09,"l":22.85,"n":92,"o":23,"t":"2026-09-24T14:15:00Z","v":4969,"vw":22.929898},{"c":22.88,"h":23.0025,"l":22.85,"n":106,"o":22.85,"t":"2026-09-24T14:30:00Z","v":5416,"vw":22.920226},{"c":23.04,"h":23.065,"l":22.955,"n":249,"o":22.955,"t":"2026-09-24T14:45:00Z","v":8495,"vw":23.015788},{"c":23.13,"h":23.17,"l":23.07,"n":263,"o":23.08,"t":"2026-09-24T15:00:00Z","v":10691,"vw":23.113889},{"c":23.13,"h":23.23,"l":23.12,"n":103,"o":23.15,"t":"2026-09-24T15:15:00Z","v":4071,"vw":23.172917},{"c":23.14,"h":23.19,"l":23.085,"n":258,"o":23.135,"t":"2026-09-24T15:30:00Z","v":8958,"vw":23.12587},{"c":23.17,"h":23.18,"l":23.14,"n":184,"o":23.18,"t":"2026-09-24T15:45:00Z","v":10239,"vw":23.161074},{"c":23.29,"h":23.29,"l":23.14,"n":253,"o":23.16,"t":"2026-09-24T16:00:00Z","v":7913,"vw":23.188047},{"c":23.04,"h":23.26,"l":23.03,"n":433,"o":23.26,"t":"2026-09-24T16:15:00Z","v":13305,"vw":23.124494},{"c":22.95,"h":23.005,"l":22.91,"n":170,"o":23.005,"t":"2026-09-24T16:30:00Z","v":10086,"vw":22.951485},{"c":22.92,"h":23,"l":22.91,"n":299,"o":22.98,"t":"2026-09-24T16:45:00Z","v":7564,"vw":22.943926},{"c":22.99,"h":23.02,"l":22.915,"n":261,"o":22.915,"t":"2026-09-24T17:00:00Z","v":9540,"vw":22.967177},{"c":23.04,"h":23.08,"l":22.99,"n":146,"o":22.99,"t":"2026-09-24T17:15:00Z","v":11482,"vw":23.053228},{"c":23.125,"h":23.15,"l":23.04,"n":116,"o":23.06,"t":"2026-09-24T17:30:00Z","v":4441,"vw":23.091544},{"c":23.215,"h":23.24,"l":23.08,"n":226,"o":23.1,"t":"2026-09-24T17:45:00Z","v":11850,"vw":23.17018},{"c":23.29,"h":23.3,"l":23.24,"n":181,"o":23.24,"t":"2026-09-24T18:00:00Z","v":7893,"vw":23.277598},{"c":23.33,"h":23.335,"l":23.23,"n":214,"o":23.24,"t":"2026-09-24T18:15:00Z","v":10983,"vw":23.269111},{"c":23.31,"h":23.35,"l":23.26,"n":154,"o":23.31,"t":"2026-09-24T18:30:00Z","v":7035,"vw":23.295275},{"c":23.33,"h":23.36,"l":23.255,"n":120,"o":23.295,"t":"2026-09-24T18:45:00Z","v":5667,"vw":23.31112},{"c":23.41,"h":23.425,"l":23.32,"n":386,"o":23.335,"t":"2026-09-24T19:00:00Z","v":18108,"vw":23.372755},{"c":23.31,"h":23.53,"l":23.285,"n":337,"o":23.41,"t":"2026-09-24T19:15:00Z","v":23603,"vw":23.443483},{"c":23.19,"h":23.355,"l":23.165,"n":428,"o":23.33,"t":"2026-09-24T19:30:00Z","v":25136,"vw":23.2514},{"c":23.34,"h":23.365,"l":23.185,"n":1495,"o":23.185,"t":"2026-09-24T19:45:00Z","v":68287,"vw":23.299067},{"c":23.34,"h":23.34,"l":23.34,"n":19,"o":23.34,"t":"2026-09-24T20:00:00Z","v":68943,"vw":23.34},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-09-25T11:00:00Z","v":150,"vw":23.35},{"c":22.82,"h":23.25,"l":22.82,"n":137,"o":23.25,"t":"2026-09-25T13:30:00Z","v":9348,"vw":23.049967},{"c":22.905,"h":22.905,"l":22.8,"n":180,"o":22.82,"t":"2026-09-25T13:45:00Z","v":11097,"vw":22.838457},{"c":23.08,"h":23.14,"l":22.96,"n":106,"o":22.98,"t":"2026-09-25T14:00:00Z","v":5289,"vw":23.048679},{"c":23.02,"h":23.14,"l":22.89,"n":153,"o":23.05,"t":"2026-09-25T14:15:00Z","v":6855,"vw":23.024763},{"c":22.89,"h":23.02,"l":22.89,"n":63,"o":23.02,"t":"2026-09-25T14:30:00Z","v":2840,"vw":23.0005},{"c":23.06,"h":23.08,"l":22.875,"n":227,"o":22.99,"t":"2026-09-25T14:45:00Z","v":12934,"vw":22.94123},{"c":23.13,"h":23.15,"l":23.05,"n":100,"o":23.1,"t":"2026-09-25T15:00:00Z","v":4876,"vw":23.091302},{"c":23.26,"h":23.26,"l":23.125,"n":209,"o":23.145,"t":"2026-09-25T15:15:00Z","v":13075,"vw":23.158071},{"c":23.3,"h":23.3,"l":23.23,"n":163,"o":23.24,"t":"2026-09-25T15:30:00Z","v":6490,"vw":23.274797},{"c":23.175,"h":23.3,"l":23.163,"n":185,"o":23.3,"t":"2026-09-25T15:45:00Z","v":5220,"vw":23.222975},{"c":22.95,"h":23.17,"l":22.95,"n":143,"o":23.17,"t":"2026-09-25T16:00:00Z","v":8415,"vw":23.071175},{"c":23.03,"h":23.08,"l":22.94,"n":226,"o":22.94,"t":"2026-09-25T16:15:00Z","v":11054,"vw":22.998409},{"c":22.95,"h":23.06,"l":22.95,"n":241,"o":22.99,"t":"2026-09-25T16:30:00Z","v":8149,"vw":23.003871},{"c":22.96,"h":22.96,"l":22.915,"n":167,"o":22.96,"t":"2026-09-25T16:45:00Z","v":8074,"vw":22.934071},{"c":22.9,"h":22.94,"l":22.88,"n":142,"o":22.93,"t":"2026-09-25T17:00:00Z","v":6606,"vw":22.913482},{"c":22.91,"h":22.97,"l":22.91,"n":250,"o":22.96,"t":"2026-09-25T17:15:00Z","v":10019,"vw":22.945546},{"c":22.94,"h":22.975,"l":22.895,"n":165,"o":22.9,"t":"2026-09-25T17:30:00Z","v":9845,"vw":22.924251},{"c":22.98,"h":22.98,"l":22.935,"n":229,"o":22.9416,"t":"2026-09-25T17:45:00Z","v":9154,"vw":22.954472},{"c":22.995,"h":23.005,"l":22.97,"n":163,"o":22.97,"t":"2026-09-25T18:00:00Z","v":6727,"vw":23.00099},{"c":22.96,"h":23.005,"l":22.92,"n":283,"o":23,"t":"2026-09-25T18:15:00Z","v":10879,"vw":22.951118},{"c":22.921,"h":22.96,"l":22.92,"n":159,"o":22.92,"t":"2026-09-25T18:30:00Z","v":5481,"vw":22.941632},{"c":23.04,"h":23.05,"l":22.925,"n":308,"o":22.94,"t":"2026-09-25T18:45:00Z","v":11068,"vw":22.991789},{"c":23.08,"h":23.125,"l":23.065,"n":321,"o":23.065,"t":"2026-09-25T19:00:00Z","v":15154,"vw":23.107255},{"c":22.99,"h":23.075,"l":22.99,"n":215,"o":23.075,"t":"2026-09-25T19:15:00Z","v":7690,"vw":23.020331},{"c":23.05,"h":23.08,"l":23.03,"n":536,"o":23.035,"t":"2026-09-25T19:30:00Z","v":27905,"vw":23.057112},{"c":23.02,"h":23.07,"l":23,"n":1185,"o":23.06,"t":"2026-09-25T19:45:00Z","v":60083,"vw":23.037687},{"c":23.02,"h":23.02,"l":23.02,"n":12,"o":23.02,"t":"2026-09-25T20:00:00Z","v":57076,"vw":23.02},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-09-28T11:00:00Z","v":640,"vw":23.02},{"c":23.21,"h":23.21,"l":23.17,"n":3,"o":23.17,"t":"2026-09-28T13:00:00Z","v":401,"vw":23.183029},{"c":23.04,"h":23.39,"l":22.96,"n":61,"o":23.39,"t":"2026-09-28T13:30:00Z","v":11800,"vw":23.299841},{"c":23.135,"h":23.22,"l":23.06,"n":78,"o":23.215,"t":"2026-09-28T13:45:00Z","v":4936,"vw":23.094235},{"c":23.06,"h":23.2548,"l":23.06,"n":143,"o":23.08,"t":"2026-09-28T14:00:00Z","v":7540,"vw":23.089647},{"c":23.22,"h":23.23,"l":23.06,"n":240,"o":23.08,"t":"2026-09-28T14:15:00Z","v":11180,"vw":23.126741},{"c":23.18,"h":23.225,"l":23.14,"n":33,"o":23.18,"t":"2026-09-28T14:30:00Z","v":4362,"vw":23.215816},{"c":23.105,"h":23.19,"l":23.08,"n":98,"o":23.13,"t":"2026-09-28T14:45:00Z","v":5400,"vw":23.122535},{"c":23.15,"h":23.27,"l":23.11,"n":301,"o":23.11,"t":"2026-09-28T15:00:00Z","v":15355,"vw":23.170673},{"c":23.18,"h":23.23,"l":23.18,"n":48,"o":23.215,"t":"2026-09-28T15:15:00Z","v":1544,"vw":23.207727},{"c":23.15,"h":23.21,"l":23.15,"n":101,"o":23.19,"t":"2026-09-28T15:30:00Z","v":3444,"vw":23.169528},{"c":23.1651,"h":23.175,"l":23.1,"n":104,"o":23.136,"t":"2026-09-28T15:45:00Z","v":5049,"vw":23.137044},{"c":23.105,"h":23.18,"l":23.08,"n":160,"o":23.13,"t":"2026-09-28T16:00:00Z","v":6297,"vw":23.133564},{"c":22.89,"h":23.13,"l":22.88,"n":442,"o":23.11,"t":"2026-09-28T16:15:00Z","v":17176,"vw":23.049618},{"c":22.87,"h":22.975,"l":22.87,"n":29,"o":22.89,"t":"2026-09-28T16:30:00Z","v":1305,"vw":22.930556},{"c":22.93,"h":22.98,"l":22.89,"n":314,"o":22.935,"t":"2026-09-28T16:45:00Z","v":11713,"vw":22.939423},{"c":22.955,"h":23.04,"l":22.95,"n":337,"o":22.96,"t":"2026-09-28T17:00:00Z","v":9999,"vw":22.996102},{"c":22.91,"h":22.935,"l":22.86,"n":173,"o":22.88,"t":"2026-09-28T17:15:00Z","v":7710,"vw":22.887497},{"c":22.855,"h":22.89,"l":22.82,"n":48,"o":22.89,"t":"2026-09-28T17:30:00Z","v":1625,"vw":22.869545},{"c":22.875,"h":22.91,"l":22.81,"n":245,"o":22.855,"t":"2026-09-28T17:45:00Z","v":10714,"vw":22.847808},{"c":22.98,"h":23.02,"l":22.87,"n":224,"o":22.91,"t":"2026-09-28T18:00:00Z","v":11605,"vw":22.962962},{"c":22.89,"h":22.96,"l":22.88,"n":92,"o":22.94,"t":"2026-09-28T18:15:00Z","v":3823,"vw":22.91},{"c":22.7488,"h":22.885,"l":22.7488,"n":133,"o":22.87,"t":"2026-09-28T18:30:00Z","v":5886,"vw":22.797821},{"c":22.81,"h":22.83,"l":22.73,"n":280,"o":22.76,"t":"2026-09-28T18:45:00Z","v":9649,"vw":22.778684},{"c":22.865,"h":22.865,"l":22.815,"n":114,"o":22.815,"t":"2026-09-28T19:00:00Z","v":5363,"vw":22.827058},{"c":22.82,"h":22.88,"l":22.82,"n":176,"o":22.865,"t":"2026-09-28T19:15:00Z","v":7877,"vw":22.841514},{"c":22.845,"h":22.89,"l":22.77,"n":387,"o":22.835,"t":"2026-09-28T19:30:00Z","v":18236,"vw":22.838928},{"c":22.94,"h":22.97,"l":22.81,"n":968,"o":22.82,"t":"2026-09-28T19:45:00Z","v":46500,"vw":22.929983},{"c":22.92,"h":22.92,"l":22.92,"n":24,"o":22.92,"t":"2026-09-28T20:00:00Z","v":62104,"vw":22.92},{"c":22.86,"h":23.06,"l":22.53,"n":267,"o":22.67,"t":"2026-09-29T13:30:00Z","v":21001,"vw":22.718771},{"c":22.78,"h":23,"l":22.78,"n":129,"o":22.86,"t":"2026-09-29T13:45:00Z","v":9783,"vw":22.95256},{"c":23,"h":23.0825,"l":22.83,"n":196,"o":22.84,"t":"2026-09-29T14:00:00Z","v":12322,"vw":22.982793},{"c":22.89,"h":23.0794,"l":22.89,"n":198,"o":22.99,"t":"2026-09-29T14:15:00Z","v":7433,"vw":22.951103},{"c":22.87,"h":22.97,"l":22.81,"n":148,"o":22.935,"t":"2026-09-29T14:30:00Z","v":6643,"vw":22.877117},{"c":22.93,"h":22.94,"l":22.83,"n":155,"o":22.885,"t":"2026-09-29T14:45:00Z","v":6886,"vw":22.878371},{"c":22.995,"h":23,"l":22.92,"n":134,"o":22.95,"t":"2026-09-29T15:00:00Z","v":8640,"vw":22.959563},{"c":22.995,"h":22.995,"l":22.995,"n":116,"o":22.995,"t":"2026-09-29T15:15:00Z","v":4764,"vw":22.995},{"c":22.985,"h":23.05,"l":22.97,"n":129,"o":23.03,"t":"2026-09-29T15:30:00Z","v":7514,"vw":23.004048},{"c":23.015,"h":23.0416,"l":22.93,"n":138,"o":22.97,"t":"2026-09-29T15:45:00Z","v":6030,"vw":22.988459},{"c":23,"h":23.04,"l":22.964,"n":176,"o":23,"t":"2026-09-29T16:00:00Z","v":9382,"vw":22.980023},{"c":23.06,"h":23.06,"l":23,"n":192,"o":23.01,"t":"2026-09-29T16:15:00Z","v":12771,"vw":23.025901},{"c":23.065,"h":23.075,"l":23.04,"n":74,"o":23.07,"t":"2026-09-29T16:30:00Z","v":3610,"vw":23.064975},{"c":23.11,"h":23.12,"l":23.0544,"n":220,"o":23.07,"t":"2026-09-29T16:45:00Z","v":15380,"vw":23.082818},{"c":23.105,"h":23.105,"l":23.07,"n":136,"o":23.1,"t":"2026-09-29T17:00:00Z","v":8722,"vw":23.085011},{"c":23.1,"h":23.13,"l":23.09,"n":127,"o":23.13,"t":"2026-09-29T17:15:00Z","v":6403,"vw":23.103988},{"c":23.095,"h":23.12,"l":23.095,"n":31,"o":23.12,"t":"2026-09-29T17:30:00Z","v":1262,"vw":23.107778},{"c":23.1,"h":23.11,"l":23.095,"n":129,"o":23.095,"t":"2026-09-29T17:45:00Z","v":7536,"vw":23.100421},{"c":23.135,"h":23.14,"l":23.11,"n":59,"o":23.12,"t":"2026-09-29T18:00:00Z","v":1651,"vw":23.1235},{"c":23.05,"h":23.14,"l":23.05,"n":138,"o":23.135,"t":"2026-09-29T18:15:00Z","v":5588,"vw":23.099876},{"c":23.07,"h":23.07,"l":22.98,"n":180,"o":23.03,"t":"2026-09-29T18:30:00Z","v":10849,"vw":23.009541},{"c":23.045,"h":23.05,"l":23.02,"n":89,"o":23.05,"t":"2026-09-29T18:45:00Z","v":3526,"vw":23.039934},{"c":22.97,"h":23.045,"l":22.93,"n":337,"o":23.045,"t":"2026-09-29T19:00:00Z","v":12734,"vw":22.986477},{"c":22.945,"h":22.975,"l":22.94,"n":168,"o":22.975,"t":"2026-09-29T19:15:00Z","v":4974,"vw":22.95375},{"c":22.925,"h":22.96,"l":22.89,"n":269,"o":22.96,"t":"2026-09-29T19:30:00Z","v":8074,"vw":22.910091},{"c":23,"h":23.04,"l":22.91,"n":902,"o":22.925,"t":"2026-09-29T19:45:00Z","v":38231,"vw":22.974853},{"c":22.99,"h":22.99,"l":22.99,"n":25,"o":22.99,"t":"2026-09-29T20:00:00Z","v":65143,"vw":22.99},{"c":23.18,"h":23.45,"l":22.94,"n":225,"o":23.22,"t":"2026-09-30T13:30:00Z","v":22930,"vw":23.243778},{"c":23.33,"h":23.345,"l":23.165,"n":89,"o":23.165,"t":"2026-09-30T13:45:00Z","v":5739,"vw":23.283854},{"c":23.33,"h":23.42,"l":23.32,"n":65,"o":23.32,"t":"2026-09-30T14:00:00Z","v":3519,"vw":23.343062},{"c":23.18,"h":23.32,"l":23.17,"n":237,"o":23.32,"t":"2026-09-30T14:15:00Z","v":14649,"vw":23.205337},{"c":23.14,"h":23.23,"l":23.13,"n":161,"o":23.23,"t":"2026-09-30T14:30:00Z","v":5586,"vw":23.162104},{"c":23.19,"h":23.205,"l":23.1,"n":256,"o":23.12,"t":"2026-09-30T14:45:00Z","v":11657,"vw":23.142902},{"c":23.26,"h":23.26,"l":23.165,"n":120,"o":23.165,"t":"2026-09-30T15:00:00Z","v":7091,"vw":23.194953},{"c":23.2,"h":23.26,"l":23.2,"n":185,"o":23.24,"t":"2026-09-30T15:15:00Z","v":7902,"vw":23.23902},{"c":23.21,"h":23.23,"l":23.18,"n":116,"o":23.23,"t":"2026-09-30T15:30:00Z","v":8929,"vw":23.191644},{"c":23.21,"h":23.21,"l":23.185,"n":144,"o":23.2,"t":"2026-09-30T15:45:00Z","v":6850,"vw":23.195369},{"c":23.2,"h":23.27,"l":23.2,"n":181,"o":23.21,"t":"2026-09-30T16:00:00Z","v":18033,"vw":23.235893},{"c":23.21,"h":23.22,"l":23.14,"n":167,"o":23.16,"t":"2026-09-30T16:15:00Z","v":8660,"vw":23.17795},{"c":23.225,"h":23.26,"l":23.19,"n":195,"o":23.24,"t":"2026-09-30T16:30:00Z","v":8872,"vw":23.226674},{"c":23.18,"h":23.23,"l":23.18,"n":78,"o":23.225,"t":"2026-09-30T16:45:00Z","v":3247,"vw":23.198657},{"c":23.165,"h":23.26,"l":23.15,"n":295,"o":23.15,"t":"2026-09-30T17:00:00Z","v":15925,"vw":23.189069},{"c":23.18,"h":23.18,"l":23.14,"n":110,"o":23.14,"t":"2026-09-30T17:15:00Z","v":5663,"vw":23.164615},{"c":23.185,"h":23.2,"l":23.13,"n":219,"o":23.165,"t":"2026-09-30T17:30:00Z","v":10730,"vw":23.161993},{"c":23.17,"h":23.24,"l":23.17,"n":192,"o":23.185,"t":"2026-09-30T17:45:00Z","v":11110,"vw":23.205989},{"c":23.165,"h":23.165,"l":23.14,"n":80,"o":23.15,"t":"2026-09-30T18:00:00Z","v":3727,"vw":23.150311},{"c":23.055,"h":23.165,"l":23.055,"n":237,"o":23.165,"t":"2026-09-30T18:15:00Z","v":12109,"vw":23.075936},{"c":23.09,"h":23.12,"l":23.055,"n":195,"o":23.055,"t":"2026-09-30T18:30:00Z","v":8283,"vw":23.08851},{"c":23.095,"h":23.11,"l":23.09,"n":89,"o":23.09,"t":"2026-09-30T18:45:00Z","v":5891,"vw":23.094268},{"c":23.14,"h":23.14,"l":23.06,"n":207,"o":23.095,"t":"2026-09-30T19:00:00Z","v":7626,"vw":23.084941},{"c":23.08,"h":23.15,"l":23.08,"n":193,"o":23.12,"t":"2026-09-30T19:15:00Z","v":8078,"vw":23.123476},{"c":23.115,"h":23.145,"l":23.05,"n":303,"o":23.07,"t":"2026-09-30T19:30:00Z","v":11590,"vw":23.100799},{"c":23.18,"h":23.21,"l":23.08,"n":980,"o":23.1,"t":"2026-09-30T19:45:00Z","v":47833,"vw":23.153457},{"c":23.18,"h":23.18,"l":23.18,"n":19,"o":23.18,"t":"2026-09-30T20:00:00Z","v":102325,"vw":23.18},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-09-30T21:15:00Z","v":199,"vw":23.25},{"c":22.9956,"h":23.045,"l":22.71,"n":210,"o":23,"t":"2026-10-01T13:30:00Z","v":18427,"vw":22.900998},{"c":23.09,"h":23.22,"l":22.72,"n":124,"o":22.72,"t":"2026-10-01T13:45:00Z","v":6041,"vw":23.04455},{"c":23.45,"h":23.45,"l":23.09,"n":194,"o":23.09,"t":"2026-10-01T14:00:00Z","v":6809,"vw":23.214436},{"c":23.36,"h":23.395,"l":23.21,"n":70,"o":23.39,"t":"2026-10-01T14:15:00Z","v":4560,"vw":23.305253},{"c":23.265,"h":23.385,"l":23.19,"n":316,"o":23.385,"t":"2026-10-01T14:30:00Z","v":13546,"vw":23.274184},{"c":23.31,"h":23.3836,"l":23.24,"n":50,"o":23.34,"t":"2026-10-01T14:45:00Z","v":4259,"vw":23.336156},{"c":23.53,"h":23.56,"l":23.29,"n":252,"o":23.31,"t":"2026-10-01T15:00:00Z","v":11886,"vw":23.436377},{"c":23.44,"h":23.52,"l":23.43,"n":219,"o":23.5,"t":"2026-10-01T15:15:00Z","v":5850,"vw":23.46701},{"c":23.54,"h":23.6,"l":23.39,"n":479,"o":23.45,"t":"2026-10-01T15:30:00Z","v":44063,"vw":23.537225},{"c":23.4,"h":23.5,"l":23.4,"n":122,"o":23.49,"t":"2026-10-01T15:45:00Z","v":6049,"vw":23.456206},{"c":23.45,"h":23.45,"l":23.4,"n":380,"o":23.4,"t":"2026-10-01T16:00:00Z","v":8590,"vw":23.41913},{"c":23.535,"h":23.535,"l":23.41,"n":289,"o":23.45,"t":"2026-10-01T16:15:00Z","v":17062,"vw":23.479055},{"c":23.5,"h":23.54,"l":23.5,"n":98,"o":23.54,"t":"2026-10-01T16:30:00Z","v":3824,"vw":23.516591},{"c":23.5506,"h":23.57,"l":23.5,"n":179,"o":23.5,"t":"2026-10-01T16:45:00Z","v":9006,"vw":23.52826},{"c":23.61,"h":23.63,"l":23.52,"n":242,"o":23.54,"t":"2026-10-01T17:00:00Z","v":10884,"vw":23.568176},{"c":23.555,"h":23.625,"l":23.54,"n":139,"o":23.625,"t":"2026-10-01T17:15:00Z","v":5005,"vw":23.579341},{"c":23.535,"h":23.57,"l":23.49,"n":117,"o":23.56,"t":"2026-10-01T17:30:00Z","v":6066,"vw":23.52763},{"c":23.55,"h":23.58,"l":23.54,"n":128,"o":23.565,"t":"2026-10-01T17:45:00Z","v":4757,"vw":23.552462},{"c":23.525,"h":23.54,"l":23.5,"n":320,"o":23.53,"t":"2026-10-01T18:00:00Z","v":24119,"vw":23.532883},{"c":23.53,"h":23.57,"l":23.53,"n":97,"o":23.57,"t":"2026-10-01T18:15:00Z","v":6902,"vw":23.563154},{"c":23.57,"h":23.57,"l":23.52,"n":200,"o":23.535,"t":"2026-10-01T18:30:00Z","v":7366,"vw":23.528611},{"c":23.67,"h":23.67,"l":23.58,"n":146,"o":23.58,"t":"2026-10-01T18:45:00Z","v":5804,"vw":23.610212},{"c":23.745,"h":23.77,"l":23.68,"n":167,"o":23.68,"t":"2026-10-01T19:00:00Z","v":6643,"vw":23.709928},{"c":23.7,"h":23.77,"l":23.67,"n":455,"o":23.745,"t":"2026-10-01T19:15:00Z","v":19631,"vw":23.707164},{"c":23.675,"h":23.72,"l":23.61,"n":434,"o":23.715,"t":"2026-10-01T19:30:00Z","v":16676,"vw":23.648859},{"c":23.78,"h":23.82,"l":23.645,"n":1485,"o":23.675,"t":"2026-10-01T19:45:00Z","v":78524,"vw":23.743786},{"c":23.8,"h":23.8,"l":23.8,"n":26,"o":23.8,"t":"2026-10-01T20:00:00Z","v":129917,"vw":23.8},{"c":24,"h":24,"l":24,"n":51,"o":24,"t":"2026-10-01T20:30:00Z","v":2501,"vw":24},{"c":24.03,"h":24.03,"l":24.03,"n":5,"o":24.03,"t":"2026-10-01T22:30:00Z","v":333,"vw":24.03},{"c":23.9843,"h":24.14,"l":23.3,"n":185,"o":24.14,"t":"2026-10-02T13:30:00Z","v":16331,"vw":23.573556},{"c":23.53,"h":23.8,"l":23.3,"n":149,"o":23.8,"t":"2026-10-02T13:45:00Z","v":9407,"vw":23.473682},{"c":23.4,"h":23.63,"l":23.345,"n":188,"o":23.53,"t":"2026-10-02T14:00:00Z","v":12792,"vw":23.473937},{"c":23.49,"h":23.535,"l":23.385,"n":195,"o":23.39,"t":"2026-10-02T14:15:00Z","v":13676,"vw":23.473068},{"c":23.44,"h":23.5986,"l":23.41,"n":162,"o":23.4816,"t":"2026-10-02T14:30:00Z","v":14103,"vw":23.467759},{"c":23.505,"h":23.53,"l":23.44,"n":211,"o":23.44,"t":"2026-10-02T14:45:00Z","v":21760,"vw":23.488426},{"c":23.5,"h":23.53,"l":23.43,"n":429,"o":23.505,"t":"2026-10-02T15:00:00Z","v":20273,"vw":23.490196},{"c":23.47,"h":23.54,"l":23.47,"n":257,"o":23.53,"t":"2026-10-02T15:15:00Z","v":12430,"vw":23.514455},{"c":23.505,"h":23.54,"l":23.47,"n":346,"o":23.5126,"t":"2026-10-02T15:30:00Z","v":16716,"vw":23.503442},{"c":23.49,"h":23.56,"l":23.49,"n":360,"o":23.52,"t":"2026-10-02T15:45:00Z","v":19370,"vw":23.521621},{"c":23.515,"h":23.54,"l":23.455,"n":230,"o":23.5,"t":"2026-10-02T16:00:00Z","v":16973,"vw":23.500716},{"c":23.545,"h":23.55,"l":23.51,"n":89,"o":23.545,"t":"2026-10-02T16:15:00Z","v":4597,"vw":23.541416},{"c":23.485,"h":23.545,"l":23.48,"n":149,"o":23.545,"t":"2026-10-02T16:30:00Z","v":7287,"vw":23.506697},{"c":23.56,"h":23.58,"l":23.45,"n":330,"o":23.485,"t":"2026-10-02T16:45:00Z","v":15347,"vw":23.531146},{"c":23.58,"h":23.58,"l":23.53,"n":224,"o":23.55,"t":"2026-10-02T17:00:00Z","v":13158,"vw":23.557434},{"c":23.59,"h":23.61,"l":23.56,"n":299,"o":23.58,"t":"2026-10-02T17:15:00Z","v":15226,"vw":23.583419},{"c":23.66,"h":23.67,"l":23.585,"n":227,"o":23.585,"t":"2026-10-02T17:30:00Z","v":11071,"vw":23.63774},{"c":23.63,"h":23.67,"l":23.63,"n":148,"o":23.66,"t":"2026-10-02T17:45:00Z","v":5090,"vw":23.648787},{"c":23.59,"h":23.66,"l":23.59,"n":290,"o":23.66,"t":"2026-10-02T18:00:00Z","v":14948,"vw":23.635421},{"c":23.53,"h":23.62,"l":23.53,"n":198,"o":23.62,"t":"2026-10-02T18:15:00Z","v":11205,"vw":23.562284},{"c":23.53,"h":23.55,"l":23.5,"n":371,"o":23.53,"t":"2026-10-02T18:30:00Z","v":18411,"vw":23.52704},{"c":23.555,"h":23.56,"l":23.48,"n":271,"o":23.53,"t":"2026-10-02T18:45:00Z","v":12220,"vw":23.522057},{"c":23.57,"h":23.605,"l":23.53,"n":318,"o":23.555,"t":"2026-10-02T19:00:00Z","v":14465,"vw":23.569191},{"c":23.575,"h":23.6,"l":23.545,"n":329,"o":23.57,"t":"2026-10-02T19:15:00Z","v":15161,"vw":23.575817},{"c":23.74,"h":23.74,"l":23.585,"n":358,"o":23.585,"t":"2026-10-02T19:30:00Z","v":16427,"vw":23.674109},{"c":23.84,"h":23.86,"l":23.71,"n":1421,"o":23.72,"t":"2026-10-02T19:45:00Z","v":76996,"vw":23.79742},{"c":23.84,"h":23.84,"l":23.84,"n":19,"o":23.84,"t":"2026-10-02T20:00:00Z","v":61793,"vw":23.84},{"c":23.57,"h":24.05,"l":23.44,"n":166,"o":24.05,"t":"2026-10-05T13:30:00Z","v":13861,"vw":23.915915},{"c":23.715,"h":23.855,"l":23.57,"n":269,"o":23.57,"t":"2026-10-05T13:45:00Z","v":27377,"vw":23.780782},{"c":23.55,"h":23.7,"l":23.46,"n":242,"o":23.7,"t":"2026-10-05T14:00:00Z","v":11999,"vw":23.568112},{"c":23.25,"h":23.47,"l":23.25,"n":93,"o":23.47,"t":"2026-10-05T14:15:00Z","v":5732,"vw":23.344962},{"c":23.22,"h":23.3599,"l":23.21,"n":149,"o":23.325,"t":"2026-10-05T14:30:00Z","v":7345,"vw":23.284954},{"c":23.28,"h":23.33,"l":23.22,"n":135,"o":23.26,"t":"2026-10-05T14:45:00Z","v":5775,"vw":23.289445},{"c":23.49,"h":23.54,"l":23.28,"n":224,"o":23.28,"t":"2026-10-05T15:00:00Z","v":13764,"vw":23.446874},{"c":23.57,"h":23.58,"l":23.44,"n":176,"o":23.45,"t":"2026-10-05T15:15:00Z","v":7292,"vw":23.484664},{"c":23.525,"h":23.58,"l":23.52,"n":44,"o":23.58,"t":"2026-10-05T15:30:00Z","v":1204,"vw":23.551359},{"c":23.59,"h":23.63,"l":23.52,"n":257,"o":23.545,"t":"2026-10-05T15:45:00Z","v":12407,"vw":23.556978},{"c":23.68,"h":23.7,"l":23.59,"n":198,"o":23.59,"t":"2026-10-05T16:00:00Z","v":9617,"vw":23.637079},{"c":23.685,"h":23.73,"l":23.65,"n":208,"o":23.65,"t":"2026-10-05T16:15:00Z","v":9262,"vw":23.695924},{"c":23.68,"h":23.6919,"l":23.66,"n":149,"o":23.685,"t":"2026-10-05T16:30:00Z","v":5417,"vw":23.679249},{"c":23.635,"h":23.68,"l":23.63,"n":117,"o":23.68,"t":"2026-10-05T16:45:00Z","v":5616,"vw":23.650386},{"c":23.645,"h":23.71,"l":23.61,"n":169,"o":23.635,"t":"2026-10-05T17:00:00Z","v":11043,"vw":23.64936},{"c":23.59,"h":23.645,"l":23.59,"n":161,"o":23.61,"t":"2026-10-05T17:15:00Z","v":7410,"vw":23.613747},{"c":23.65,"h":23.65,"l":23.585,"n":395,"o":23.6,"t":"2026-10-05T17:30:00Z","v":18976,"vw":23.619924},{"c":23.615,"h":23.66,"l":23.6,"n":246,"o":23.6501,"t":"2026-10-05T17:45:00Z","v":11720,"vw":23.641247},{"c":23.675,"h":23.7,"l":23.59,"n":352,"o":23.62,"t":"2026-10-05T18:00:00Z","v":15012,"vw":23.645287},{"c":23.665,"h":23.7,"l":23.61,"n":269,"o":23.675,"t":"2026-10-05T18:15:00Z","v":22988,"vw":23.650355},{"c":23.655,"h":23.7099,"l":23.65,"n":223,"o":23.6823,"t":"2026-10-05T18:30:00Z","v":11367,"vw":23.677814},{"c":23.67,"h":23.7,"l":23.635,"n":289,"o":23.67,"t":"2026-10-05T18:45:00Z","v":13717,"vw":23.665745},{"c":23.665,"h":23.68,"l":23.635,"n":252,"o":23.675,"t":"2026-10-05T19:00:00Z","v":11298,"vw":23.661153},{"c":23.7,"h":23.705,"l":23.63,"n":227,"o":23.63,"t":"2026-10-05T19:15:00Z","v":11815,"vw":23.691636},{"c":23.795,"h":23.8,"l":23.7,"n":496,"o":23.705,"t":"2026-10-05T19:30:00Z","v":20412,"vw":23.750199},{"c":23.74,"h":23.8299,"l":23.62,"n":1568,"o":23.795,"t":"2026-10-05T19:45:00Z","v":87138,"vw":23.72808},{"c":23.72,"h":23.72,"l":23.72,"n":23,"o":23.72,"t":"2026-10-05T20:00:00Z","v":116424,"vw":23.72},{"c":23.16,"h":23.4,"l":23.105,"n":106,"o":23.4,"t":"2026-10-06T13:30:00Z","v":11641,"vw":23.319294},{"c":22.915,"h":23.16,"l":22.87,"n":260,"o":23.16,"t":"2026-10-06T13:45:00Z","v":14315,"vw":22.984495},{"c":23.255,"h":23.255,"l":22.965,"n":166,"o":22.98,"t":"2026-10-06T14:00:00Z","v":7695,"vw":23.143912},{"c":23.35,"h":23.36,"l":23.17,"n":218,"o":23.255,"t":"2026-10-06T14:15:00Z","v":12039,"vw":23.262765},{"c":23.21,"h":23.3,"l":23.2,"n":154,"o":23.3,"t":"2026-10-06T14:30:00Z","v":7204,"vw":23.242516},{"c":23.39,"h":23.39,"l":23.2,"n":158,"o":23.2,"t":"2026-10-06T14:45:00Z","v":6528,"vw":23.254678},{"c":23.48,"h":23.48,"l":23.3191,"n":168,"o":23.345,"t":"2026-10-06T15:00:00Z","v":9298,"vw":23.393086},{"c":23.465,"h":23.465,"l":23.42,"n":222,"o":23.43,"t":"2026-10-06T15:15:00Z","v":7458,"vw":23.434693},{"c":23.505,"h":23.535,"l":23.45,"n":270,"o":23.47,"t":"2026-10-06T15:30:00Z","v":11312,"vw":23.490648},{"c":23.48,"h":23.515,"l":23.43,"n":259,"o":23.47,"t":"2026-10-06T15:45:00Z","v":14478,"vw":23.467961},{"c":23.485,"h":23.515,"l":23.46,"n":83,"o":23.515,"t":"2026-10-06T16:00:00Z","v":3350,"vw":23.484191},{"c":23.45,"h":23.52,"l":23.45,"n":166,"o":23.51,"t":"2026-10-06T16:15:00Z","v":8676,"vw":23.491192},{"c":23.43,"h":23.45,"l":23.42,"n":131,"o":23.44,"t":"2026-10-06T16:30:00Z","v":9205,"vw":23.42635},{"c":23.425,"h":23.43,"l":23.4,"n":87,"o":23.42,"t":"2026-10-06T16:45:00Z","v":3397,"vw":23.411389},{"c":23.34,"h":23.41,"l":23.34,"n":170,"o":23.4,"t":"2026-10-06T17:00:00Z","v":6950,"vw":23.375197},{"c":23.35,"h":23.355,"l":23.34,"n":97,"o":23.355,"t":"2026-10-06T17:15:00Z","v":5833,"vw":23.35275},{"c":23.425,"h":23.425,"l":23.35,"n":168,"o":23.35,"t":"2026-10-06T17:30:00Z","v":9360,"vw":23.374778},{"c":23.47,"h":23.495,"l":23.43,"n":247,"o":23.43,"t":"2026-10-06T17:45:00Z","v":11962,"vw":23.45478},{"c":23.5,"h":23.51,"l":23.49,"n":157,"o":23.49,"t":"2026-10-06T18:00:00Z","v":8184,"vw":23.498154},{"c":23.51,"h":23.54,"l":23.5,"n":90,"o":23.54,"t":"2026-10-06T18:15:00Z","v":3777,"vw":23.512559},{"c":23.47,"h":23.5,"l":23.44,"n":207,"o":23.5,"t":"2026-10-06T18:30:00Z","v":11843,"vw":23.462544},{"c":23.5,"h":23.52,"l":23.48,"n":117,"o":23.48,"t":"2026-10-06T18:45:00Z","v":5379,"vw":23.505481},{"c":23.57,"h":23.57,"l":23.5,"n":182,"o":23.51,"t":"2026-10-06T19:00:00Z","v":9298,"vw":23.510981},{"c":23.54,"h":23.605,"l":23.53,"n":388,"o":23.57,"t":"2026-10-06T19:15:00Z","v":14798,"vw":23.567955},{"c":23.49,"h":23.55,"l":23.48,"n":302,"o":23.54,"t":"2026-10-06T19:30:00Z","v":11602,"vw":23.524728},{"c":23.6,"h":23.61,"l":23.46,"n":1482,"o":23.49,"t":"2026-10-06T19:45:00Z","v":74453,"vw":23.548857},{"c":23.61,"h":23.61,"l":23.61,"n":20,"o":23.61,"t":"2026-10-06T20:00:00Z","v":92261,"vw":23.61},{"c":23.52,"h":23.65,"l":23.3,"n":151,"o":23.61,"t":"2026-10-07T13:30:00Z","v":15959,"vw":23.569668},{"c":23.59,"h":23.74,"l":23.31,"n":131,"o":23.31,"t":"2026-10-07T13:45:00Z","v":8201,"vw":23.631895},{"c":23.45,"h":23.708,"l":23.43,"n":119,"o":23.59,"t":"2026-10-07T14:00:00Z","v":7812,"vw":23.499229},{"c":23.625,"h":23.66,"l":23.45,"n":132,"o":23.5801,"t":"2026-10-07T14:15:00Z","v":8016,"vw":23.594667},{"c":23.59,"h":23.635,"l":23.56,"n":181,"o":23.6175,"t":"2026-10-07T14:30:00Z","v":12284,"vw":23.610578},{"c":23.52,"h":23.6472,"l":23.4301,"n":231,"o":23.59,"t":"2026-10-07T14:45:00Z","v":15372,"vw":23.522936},{"c":23.5,"h":23.55,"l":23.5,"n":143,"o":23.525,"t":"2026-10-07T15:00:00Z","v":5293,"vw":23.527256},{"c":23.58,"h":23.58,"l":23.47,"n":262,"o":23.535,"t":"2026-10-07T15:15:00Z","v":12592,"vw":23.521601},{"c":23.575,"h":23.58,"l":23.475,"n":206,"o":23.56,"t":"2026-10-07T15:30:00Z","v":12128,"vw":23.543978},{"c":23.63,"h":23.64,"l":23.54,"n":171,"o":23.575,"t":"2026-10-07T15:45:00Z","v":8875,"vw":23.594538},{"c":23.575,"h":23.64,"l":23.52,"n":154,"o":23.625,"t":"2026-10-07T16:00:00Z","v":8432,"vw":23.569279},{"c":23.595,"h":23.635,"l":23.545,"n":179,"o":23.58,"t":"2026-10-07T16:15:00Z","v":7147,"vw":23.595055},{"c":23.51,"h":23.62,"l":23.51,"n":223,"o":23.59,"t":"2026-10-07T16:30:00Z","v":10110,"vw":23.575893},{"c":23.555,"h":23.61,"l":23.52,"n":211,"o":23.53,"t":"2026-10-07T16:45:00Z","v":9549,"vw":23.552068},{"c":23.65,"h":23.68,"l":23.58,"n":320,"o":23.58,"t":"2026-10-07T17:00:00Z","v":16245,"vw":23.624674},{"c":23.635,"h":23.665,"l":23.545,"n":192,"o":23.665,"t":"2026-10-07T17:15:00Z","v":8001,"vw":23.606172},{"c":23.62,"h":23.63,"l":23.6,"n":151,"o":23.62,"t":"2026-10-07T17:30:00Z","v":8856,"vw":23.61633},{"c":23.615,"h":23.65,"l":23.59,"n":142,"o":23.62,"t":"2026-10-07T17:45:00Z","v":7641,"vw":23.625688},{"c":23.625,"h":23.64,"l":23.56,"n":166,"o":23.615,"t":"2026-10-07T18:00:00Z","v":8755,"vw":23.599338},{"c":23.57,"h":23.625,"l":23.57,"n":115,"o":23.625,"t":"2026-10-07T18:15:00Z","v":4483,"vw":23.599174},{"c":23.59,"h":23.6,"l":23.54,"n":234,"o":23.56,"t":"2026-10-07T18:30:00Z","v":10397,"vw":23.564952},{"c":23.565,"h":23.59,"l":23.54,"n":228,"o":23.57,"t":"2026-10-07T18:45:00Z","v":8930,"vw":23.568433},{"c":23.64,"h":23.64,"l":23.565,"n":363,"o":23.565,"t":"2026-10-07T19:00:00Z","v":19377,"vw":23.617074},{"c":23.59,"h":23.66,"l":23.56,"n":266,"o":23.65,"t":"2026-10-07T19:15:00Z","v":14163,"vw":23.637366},{"c":23.49,"h":23.61,"l":23.485,"n":268,"o":23.58,"t":"2026-10-07T19:30:00Z","v":11119,"vw":23.545074},{"c":23.57,"h":23.57,"l":23.4425,"n":1345,"o":23.47,"t":"2026-10-07T19:45:00Z","v":78902,"vw":23.516433},{"c":23.56,"h":23.56,"l":23.56,"n":18,"o":23.56,"t":"2026-10-07T20:00:00Z","v":91599,"vw":23.56},{"c":23.835,"h":23.87,"l":23.62,"n":104,"o":23.82,"t":"2026-10-08T13:30:00Z","v":7469,"vw":23.777953},{"c":24.01,"h":24.04,"l":23.835,"n":73,"o":23.835,"t":"2026-10-08T13:45:00Z","v":6907,"vw":23.908209},{"c":24.03,"h":24.035,"l":23.845,"n":125,"o":23.9312,"t":"2026-10-08T14:00:00Z","v":12175,"vw":23.95448},{"c":24,"h":24.06,"l":23.91,"n":134,"o":24.02,"t":"2026-10-08T14:15:00Z","v":8748,"vw":24.006029},{"c":23.97,"h":24.069,"l":23.97,"n":30,"o":23.975,"t":"2026-10-08T14:30:00Z","v":2171,"vw":24.020415},{"c":24.045,"h":24.08,"l":23.9,"n":221,"o":23.96,"t":"2026-10-08T14:45:00Z","v":13349,"vw":23.988095},{"c":24.06,"h":24.07,"l":23.98,"n":276,"o":24.045,"t":"2026-10-08T15:00:00Z","v":16547,"vw":24.042947},{"c":24.07,"h":24.08,"l":24,"n":240,"o":24.08,"t":"2026-10-08T15:15:00Z","v":12831,"vw":24.058163},{"c":24.01,"h":24.055,"l":24.01,"n":130,"o":24.05,"t":"2026-10-08T15:30:00Z","v":7563,"vw":24.029737},{"c":24.05,"h":24.1,"l":24.01,"n":191,"o":24.0168,"t":"2026-10-08T15:45:00Z","v":9492,"vw":24.047023},{"c":24.045,"h":24.06,"l":24,"n":243,"o":24.05,"t":"2026-10-08T16:00:00Z","v":8104,"vw":24.04048},{"c":23.89,"h":24.0593,"l":23.89,"n":306,"o":24.05,"t":"2026-10-08T16:15:00Z","v":16598,"vw":23.960664},{"c":24.01,"h":24.02,"l":23.86,"n":132,"o":23.86,"t":"2026-10-08T16:30:00Z","v":10333,"vw":23.969047},{"c":24.1,"h":24.1,"l":24.03,"n":184,"o":24.03,"t":"2026-10-08T16:45:00Z","v":8398,"vw":24.063065},{"c":24.11,"h":24.12,"l":24.08,"n":259,"o":24.1,"t":"2026-10-08T17:00:00Z","v":13911,"vw":24.100828},{"c":24.12,"h":24.14,"l":24.11,"n":173,"o":24.11,"t":"2026-10-08T17:15:00Z","v":7264,"vw":24.122102},{"c":24.18,"h":24.18,"l":24.07,"n":250,"o":24.11,"t":"2026-10-08T17:30:00Z","v":13319,"vw":24.120504},{"c":24.15,"h":24.16,"l":24.12,"n":156,"o":24.16,"t":"2026-10-08T17:45:00Z","v":7156,"vw":24.141225},{"c":24.12,"h":24.18,"l":24.12,"n":201,"o":24.12,"t":"2026-10-08T18:00:00Z","v":12999,"vw":24.159913},{"c":24.1,"h":24.19,"l":24.1,"n":167,"o":24.12,"t":"2026-10-08T18:15:00Z","v":8611,"vw":24.158794},{"c":24.17,"h":24.17,"l":24.1,"n":183,"o":24.13,"t":"2026-10-08T18:30:00Z","v":12194,"vw":24.147521},{"c":24.2,"h":24.21,"l":24.165,"n":133,"o":24.17,"t":"2026-10-08T18:45:00Z","v":7439,"vw":24.18447},{"c":24.3,"h":24.3,"l":24.18,"n":254,"o":24.205,"t":"2026-10-08T19:00:00Z","v":22814,"vw":24.249708},{"c":24.335,"h":24.35,"l":24.28,"n":296,"o":24.3,"t":"2026-10-08T19:15:00Z","v":14469,"vw":24.300322},{"c":24.385,"h":24.39,"l":24.3412,"n":446,"o":24.3412,"t":"2026-10-08T19:30:00Z","v":24829,"vw":24.376438},{"c":24.49,"h":24.52,"l":24.39,"n":1424,"o":24.4,"t":"2026-10-08T19:45:00Z","v":102920,"vw":24.470434},{"c":24.44,"h":24.49,"l":24.44,"n":22,"o":24.49,"t":"2026-10-08T20:00:00Z","v":95810,"vw":24.489924},{"c":24.39,"h":24.45,"l":23.74,"n":147,"o":24.28,"t":"2026-10-09T13:30:00Z","v":14506,"vw":24.255401},{"c":24.1,"h":24.32,"l":24.05,"n":157,"o":24.32,"t":"2026-10-09T13:45:00Z","v":11160,"vw":24.15429},{"c":24.235,"h":24.27,"l":24.06,"n":179,"o":24.12,"t":"2026-10-09T14:00:00Z","v":14765,"vw":24.156746},{"c":24.25,"h":24.295,"l":24.23,"n":176,"o":24.235,"t":"2026-10-09T14:15:00Z","v":12416,"vw":24.255296},{"c":24.245,"h":24.28,"l":24.17,"n":140,"o":24.2,"t":"2026-10-09T14:30:00Z","v":9150,"vw":24.235935},{"c":24.32,"h":24.32,"l":24.19,"n":177,"o":24.245,"t":"2026-10-09T14:45:00Z","v":10394,"vw":24.230345},{"c":24.3,"h":24.33,"l":24.3,"n":50,"o":24.31,"t":"2026-10-09T15:00:00Z","v":3320,"vw":24.309266},{"c":24.295,"h":24.3,"l":24.28,"n":98,"o":24.28,"t":"2026-10-09T15:15:00Z","v":7431,"vw":24.284827},{"c":24.19,"h":24.33,"l":24.15,"n":176,"o":24.32,"t":"2026-10-09T15:30:00Z","v":7850,"vw":24.196378},{"c":24.195,"h":24.22,"l":24.1607,"n":88,"o":24.2,"t":"2026-10-09T15:45:00Z","v":4304,"vw":24.192551},{"c":24.2078,"h":24.22,"l":24.19,"n":88,"o":24.19,"t":"2026-10-09T16:00:00Z","v":5168,"vw":24.197382},{"c":24.21,"h":24.21,"l":24.17,"n":91,"o":24.21,"t":"2026-10-09T16:15:00Z","v":7300,"vw":24.196058},{"c":24.165,"h":24.195,"l":24.15,"n":197,"o":24.195,"t":"2026-10-09T16:30:00Z","v":8989,"vw":24.177086},{"c":24.07,"h":24.17,"l":24.07,"n":123,"o":24.17,"t":"2026-10-09T16:45:00Z","v":5802,"vw":24.098462},{"c":24.09,"h":24.11,"l":24.04,"n":167,"o":24.07,"t":"2026-10-09T17:00:00Z","v":10047,"vw":24.067565},{"c":24.065,"h":24.085,"l":24.065,"n":71,"o":24.08,"t":"2026-10-09T17:15:00Z","v":2622,"vw":24.071003},{"c":24.08,"h":24.1,"l":24.04,"n":241,"o":24.04,"t":"2026-10-09T17:30:00Z","v":18238,"vw":24.070873},{"c":24.095,"h":24.1,"l":24.09,"n":59,"o":24.095,"t":"2026-10-09T17:45:00Z","v":4258,"vw":24.097812},{"c":24.04,"h":24.08,"l":24.03,"n":232,"o":24.08,"t":"2026-10-09T18:00:00Z","v":13495,"vw":24.046662},{"c":23.885,"h":24.02,"l":23.87,"n":252,"o":24.02,"t":"2026-10-09T18:15:00Z","v":13785,"vw":23.927356},{"c":23.92,"h":23.94,"l":23.89,"n":131,"o":23.9,"t":"2026-10-09T18:30:00Z","v":7501,"vw":23.913845},{"c":23.89,"h":23.91,"l":23.86,"n":211,"o":23.91,"t":"2026-10-09T18:45:00Z","v":8154,"vw":23.894632},{"c":23.94,"h":23.96,"l":23.78,"n":297,"o":23.89,"t":"2026-10-09T19:00:00Z","v":19017,"vw":23.83762},{"c":23.88,"h":23.97,"l":23.83,"n":228,"o":23.94,"t":"2026-10-09T19:15:00Z","v":13713,"vw":23.888526},{"c":23.76,"h":23.87,"l":23.72,"n":300,"o":23.86,"t":"2026-10-09T19:30:00Z","v":12434,"vw":23.78367},{"c":23.91,"h":23.94,"l":23.74,"n":1033,"o":23.76,"t":"2026-10-09T19:45:00Z","v":49652,"vw":23.868132},{"c":23.93,"h":23.93,"l":23.93,"n":12,"o":23.93,"t":"2026-10-09T20:00:00Z","v":69613,"vw":23.93},{"c":24.03,"h":24.05,"l":24.03,"n":7,"o":24.03,"t":"2026-10-12T12:00:00Z","v":987,"vw":24.03536},{"c":24.29,"h":24.29,"l":24.28,"n":6,"o":24.28,"t":"2026-10-12T12:15:00Z","v":671,"vw":24.284364},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-12T13:15:00Z","v":300,"vw":24.25},{"c":24.575,"h":24.68,"l":24.17,"n":178,"o":24.17,"t":"2026-10-12T13:30:00Z","v":20829,"vw":24.396797},{"c":24.255,"h":24.65,"l":24.16,"n":147,"o":24.58,"t":"2026-10-12T13:45:00Z","v":10712,"vw":24.373098},{"c":24.12,"h":24.245,"l":24,"n":110,"o":24.03,"t":"2026-10-12T14:00:00Z","v":9060,"vw":24.142128},{"c":24.1238,"h":24.23,"l":24,"n":198,"o":24.01,"t":"2026-10-12T14:15:00Z","v":14871,"vw":24.133609},{"c":24.065,"h":24.2728,"l":24,"n":230,"o":24.08,"t":"2026-10-12T14:30:00Z","v":11530,"vw":24.058328},{"c":23.865,"h":24.0459,"l":23.8,"n":319,"o":24.045,"t":"2026-10-12T14:45:00Z","v":29615,"vw":23.886419},{"c":23.83,"h":23.88,"l":23.8,"n":172,"o":23.865,"t":"2026-10-12T15:00:00Z","v":10559,"vw":23.831875},{"c":23.925,"h":23.93,"l":23.84,"n":266,"o":23.845,"t":"2026-10-12T15:15:00Z","v":13006,"vw":23.886433},{"c":23.84,"h":23.925,"l":23.83,"n":157,"o":23.925,"t":"2026-10-12T15:30:00Z","v":6983,"vw":23.880686},{"c":23.96,"h":23.96,"l":23.83,"n":275,"o":23.865,"t":"2026-10-12T15:45:00Z","v":13249,"vw":23.895856},{"c":23.92,"h":23.94,"l":23.87,"n":120,"o":23.92,"t":"2026-10-12T16:00:00Z","v":4398,"vw":23.906931},{"c":23.98,"h":24.01,"l":23.88,"n":268,"o":23.88,"t":"2026-10-12T16:15:00Z","v":15972,"vw":23.95754},{"c":23.925,"h":23.98,"l":23.88,"n":121,"o":23.96,"t":"2026-10-12T16:30:00Z","v":6418,"vw":23.949191},{"c":23.9151,"h":23.94,"l":23.88,"n":219,"o":23.88,"t":"2026-10-12T16:45:00Z","v":10946,"vw":23.90204},{"c":23.84,"h":23.92,"l":23.84,"n":142,"o":23.92,"t":"2026-10-12T17:00:00Z","v":5800,"vw":23.883736},{"c":23.87,"h":23.92,"l":23.85,"n":274,"o":23.865,"t":"2026-10-12T17:15:00Z","v":14130,"vw":23.880598},{"c":23.95,"h":23.95,"l":23.86,"n":185,"o":23.895,"t":"2026-10-12T17:30:00Z","v":11162,"vw":23.918304},{"c":23.98,"h":24,"l":23.97,"n":161,"o":23.97,"t":"2026-10-12T17:45:00Z","v":7998,"vw":23.98919},{"c":23.91,"h":23.965,"l":23.91,"n":216,"o":23.96,"t":"2026-10-12T18:00:00Z","v":8637,"vw":23.941044},{"c":23.955,"h":23.99,"l":23.91,"n":291,"o":23.93,"t":"2026-10-12T18:15:00Z","v":15338,"vw":23.955748},{"c":23.91,"h":23.96,"l":23.85,"n":319,"o":23.94,"t":"2026-10-12T18:30:00Z","v":16683,"vw":23.889913},{"c":23.92,"h":23.925,"l":23.9,"n":163,"o":23.905,"t":"2026-10-12T18:45:00Z","v":6678,"vw":23.91579},{"c":23.91,"h":23.92,"l":23.89,"n":206,"o":23.92,"t":"2026-10-12T19:00:00Z","v":8919,"vw":23.910806},{"c":23.87,"h":23.9131,"l":23.85,"n":357,"o":23.9,"t":"2026-10-12T19:15:00Z","v":13161,"vw":23.879448},{"c":23.89,"h":23.9,"l":23.86,"n":242,"o":23.88,"t":"2026-10-12T19:30:00Z","v":9172,"vw":23.882147},{"c":23.87,"h":23.92,"l":23.81,"n":1225,"o":23.86,"t":"2026-10-12T19:45:00Z","v":58972,"vw":23.863558},{"c":23.89,"h":23.89,"l":23.87,"n":25,"o":23.87,"t":"2026-10-12T20:00:00Z","v":77192,"vw":23.889913},{"c":23.77,"h":24.1829,"l":23.65,"n":127,"o":23.94,"t":"2026-10-13T13:30:00Z","v":11392,"vw":23.849975},{"c":23.87,"h":23.925,"l":23.78,"n":244,"o":23.78,"t":"2026-10-13T13:45:00Z","v":10622,"vw":23.873456},{"c":23.79,"h":23.91,"l":23.79,"n":233,"o":23.91,"t":"2026-10-13T14:00:00Z","v":8400,"vw":23.855648},{"c":23.92,"h":23.935,"l":23.88,"n":102,"o":23.9,"t":"2026-10-13T14:15:00Z","v":8021,"vw":23.923358},{"c":23.935,"h":23.98,"l":23.9,"n":205,"o":23.92,"t":"2026-10-13T14:30:00Z","v":7045,"vw":23.934843},{"c":23.9,"h":23.94,"l":23.89,"n":107,"o":23.94,"t":"2026-10-13T14:45:00Z","v":4121,"vw":23.921484},{"c":23.92,"h":23.99,"l":23.83,"n":237,"o":23.85,"t":"2026-10-13T15:00:00Z","v":13951,"vw":23.911809},{"c":23.87,"h":23.92,"l":23.83,"n":112,"o":23.92,"t":"2026-10-13T15:15:00Z","v":4297,"vw":23.882153},{"c":23.88,"h":23.89,"l":23.83,"n":75,"o":23.86,"t":"2026-10-13T15:30:00Z","v":3240,"vw":23.878685},{"c":23.84,"h":23.9,"l":23.83,"n":222,"o":23.88,"t":"2026-10-13T15:45:00Z","v":11243,"vw":23.879098},{"c":23.84,"h":23.86,"l":23.81,"n":112,"o":23.86,"t":"2026-10-13T16:00:00Z","v":6766,"vw":23.837232},{"c":23.805,"h":23.85,"l":23.8,"n":264,"o":23.84,"t":"2026-10-13T16:15:00Z","v":8614,"vw":23.822746},{"c":23.805,"h":23.81,"l":23.77,"n":268,"o":23.8,"t":"2026-10-13T16:30:00Z","v":15665,"vw":23.794152},{"c":23.6901,"h":23.81,"l":23.6901,"n":169,"o":23.805,"t":"2026-10-13T16:45:00Z","v":5146,"vw":23.75397},{"c":23.73,"h":23.75,"l":23.62,"n":255,"o":23.69,"t":"2026-10-13T17:00:00Z","v":14272,"vw":23.679555},{"c":23.77,"h":23.8087,"l":23.75,"n":140,"o":23.75,"t":"2026-10-13T17:15:00Z","v":8338,"vw":23.784643},{"c":23.75,"h":23.8,"l":23.75,"n":250,"o":23.77,"t":"2026-10-13T17:30:00Z","v":9293,"vw":23.767839},{"c":23.82,"h":23.83,"l":23.75,"n":216,"o":23.77,"t":"2026-10-13T17:45:00Z","v":13352,"vw":23.793451},{"c":23.84,"h":23.865,"l":23.8,"n":205,"o":23.82,"t":"2026-10-13T18:00:00Z","v":11598,"vw":23.829259},{"c":23.82,"h":23.83,"l":23.76,"n":249,"o":23.82,"t":"2026-10-13T18:15:00Z","v":13329,"vw":23.789283},{"c":23.82,"h":23.85,"l":23.81,"n":143,"o":23.83,"t":"2026-10-13T18:30:00Z","v":6536,"vw":23.828746},{"c":23.79,"h":23.81,"l":23.76,"n":218,"o":23.81,"t":"2026-10-13T18:45:00Z","v":10754,"vw":23.792131},{"c":23.75,"h":23.81,"l":23.75,"n":148,"o":23.81,"t":"2026-10-13T19:00:00Z","v":6163,"vw":23.791567},{"c":23.71,"h":23.77,"l":23.68,"n":212,"o":23.77,"t":"2026-10-13T19:15:00Z","v":7154,"vw":23.722474},{"c":23.78,"h":23.82,"l":23.7,"n":457,"o":23.71,"t":"2026-10-13T19:30:00Z","v":21780,"vw":23.782332},{"c":23.735,"h":23.87,"l":23.67,"n":1085,"o":23.79,"t":"2026-10-13T19:45:00Z","v":63575,"vw":23.765995},{"c":23.75,"h":23.75,"l":23.75,"n":20,"o":23.75,"t":"2026-10-13T20:00:00Z","v":81664,"vw":23.75},{"c":23.35,"h":23.915,"l":23.35,"n":167,"o":23.91,"t":"2026-10-14T13:30:00Z","v":14732,"vw":23.684849},{"c":22.945,"h":23.38,"l":22.945,"n":247,"o":23.26,"t":"2026-10-14T13:45:00Z","v":17997,"vw":23.148475},{"c":22.66,"h":22.94,"l":22.6,"n":178,"o":22.88,"t":"2026-10-14T14:00:00Z","v":18402,"vw":22.747743},{"c":22.67,"h":22.73,"l":22.63,"n":189,"o":22.64,"t":"2026-10-14T14:15:00Z","v":7567,"vw":22.676112},{"c":22.88,"h":22.8801,"l":22.67,"n":330,"o":22.67,"t":"2026-10-14T14:30:00Z","v":15366,"vw":22.743932},{"c":22.775,"h":22.86,"l":22.7,"n":226,"o":22.85,"t":"2026-10-14T14:45:00Z","v":21346,"vw":22.78408},{"c":22.96,"h":22.96,"l":22.72,"n":289,"o":22.7875,"t":"2026-10-14T15:00:00Z","v":9789,"vw":22.846244},{"c":22.72,"h":22.96,"l":22.72,"n":143,"o":22.925,"t":"2026-10-14T15:15:00Z","v":6360,"vw":22.84131},{"c":22.69,"h":22.79,"l":22.69,"n":201,"o":22.79,"t":"2026-10-14T15:30:00Z","v":13228,"vw":22.724709},{"c":22.6725,"h":22.69,"l":22.62,"n":322,"o":22.69,"t":"2026-10-14T15:45:00Z","v":12459,"vw":22.649767},{"c":22.75,"h":22.8094,"l":22.67,"n":311,"o":22.68,"t":"2026-10-14T16:00:00Z","v":18074,"vw":22.7163},{"c":22.59,"h":22.745,"l":22.59,"n":176,"o":22.745,"t":"2026-10-14T16:15:00Z","v":6636,"vw":22.675203},{"c":22.72,"h":22.73,"l":22.61,"n":139,"o":22.61,"t":"2026-10-14T16:30:00Z","v":11245,"vw":22.651115},{"c":22.74,"h":22.74,"l":22.71,"n":69,"o":22.72,"t":"2026-10-14T16:45:00Z","v":4141,"vw":22.724766},{"c":22.75,"h":22.88,"l":22.735,"n":259,"o":22.735,"t":"2026-10-14T17:00:00Z","v":13212,"vw":22.801321},{"c":22.78,"h":22.78,"l":22.7,"n":140,"o":22.72,"t":"2026-10-14T17:15:00Z","v":8522,"vw":22.739279},{"c":22.78,"h":22.8,"l":22.78,"n":93,"o":22.8,"t":"2026-10-14T17:30:00Z","v":4505,"vw":22.784858},{"c":22.88,"h":22.9,"l":22.77,"n":242,"o":22.79,"t":"2026-10-14T17:45:00Z","v":14330,"vw":22.828226},{"c":22.85,"h":22.9,"l":22.83,"n":178,"o":22.88,"t":"2026-10-14T18:00:00Z","v":7598,"vw":22.866174},{"c":22.885,"h":22.9,"l":22.82,"n":225,"o":22.83,"t":"2026-10-14T18:15:00Z","v":10807,"vw":22.85939},{"c":22.84,"h":22.91,"l":22.84,"n":133,"o":22.885,"t":"2026-10-14T18:30:00Z","v":6294,"vw":22.865473},{"c":22.855,"h":22.89,"l":22.84,"n":232,"o":22.865,"t":"2026-10-14T18:45:00Z","v":13182,"vw":22.859735},{"c":22.88,"h":22.88,"l":22.82,"n":242,"o":22.84,"t":"2026-10-14T19:00:00Z","v":12896,"vw":22.834936},{"c":22.65,"h":22.89,"l":22.65,"n":286,"o":22.89,"t":"2026-10-14T19:15:00Z","v":14351,"vw":22.777059},{"c":22.69,"h":22.7,"l":22.57,"n":374,"o":22.65,"t":"2026-10-14T19:30:00Z","v":15013,"vw":22.615137},{"c":22.83,"h":22.85,"l":22.65,"n":946,"o":22.675,"t":"2026-10-14T19:45:00Z","v":40608,"vw":22.760529},{"c":22.84,"h":22.84,"l":22.84,"n":18,"o":22.84,"t":"2026-10-14T20:00:00Z","v":70530,"vw":22.84},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-15T11:15:00Z","v":239,"vw":22.79},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-10-15T12:00:00Z","v":125,"vw":22.76},{"c":22.61,"h":23.06,"l":22.51,"n":207,"o":22.6,"t":"2026-10-15T13:30:00Z","v":28417,"vw":22.601106},{"c":22.66,"h":22.66,"l":22.43,"n":176,"o":22.49,"t":"2026-10-15T13:45:00Z","v":12141,"vw":22.478233},{"c":22.815,"h":22.92,"l":22.525,"n":176,"o":22.685,"t":"2026-10-15T14:00:00Z","v":5813,"vw":22.718039},{"c":22.67,"h":22.76,"l":22.62,"n":291,"o":22.75,"t":"2026-10-15T14:15:00Z","v":25771,"vw":22.690327},{"c":22.61,"h":22.76,"l":22.6,"n":254,"o":22.66,"t":"2026-10-15T14:30:00Z","v":8361,"vw":22.658392},{"c":22.65,"h":22.685,"l":22.58,"n":279,"o":22.63,"t":"2026-10-15T14:45:00Z","v":12252,"vw":22.612912},{"c":22.61,"h":22.64,"l":22.59,"n":244,"o":22.64,"t":"2026-10-15T15:00:00Z","v":27005,"vw":22.607522},{"c":22.61,"h":22.615,"l":22.56,"n":214,"o":22.615,"t":"2026-10-15T15:15:00Z","v":12883,"vw":22.588208},{"c":22.555,"h":22.61,"l":22.52,"n":224,"o":22.61,"t":"2026-10-15T15:30:00Z","v":9113,"vw":22.561257},{"c":22.53,"h":22.61,"l":22.48,"n":154,"o":22.61,"t":"2026-10-15T15:45:00Z","v":10359,"vw":22.539775},{"c":22.42,"h":22.52,"l":22.42,"n":174,"o":22.47,"t":"2026-10-15T16:00:00Z","v":9960,"vw":22.460439},{"c":22.31,"h":22.39,"l":22.285,"n":163,"o":22.39,"t":"2026-10-15T16:15:00Z","v":9530,"vw":22.333938},{"c":22.32,"h":22.33,"l":22.28,"n":153,"o":22.285,"t":"2026-10-15T16:30:00Z","v":6429,"vw":22.291032},{"c":22.305,"h":22.36,"l":22.295,"n":170,"o":22.33,"t":"2026-10-15T16:45:00Z","v":7653,"vw":22.333003},{"c":22.235,"h":22.29,"l":22.2,"n":265,"o":22.29,"t":"2026-10-15T17:00:00Z","v":10672,"vw":22.23213},{"c":22.21,"h":22.26,"l":22.185,"n":206,"o":22.235,"t":"2026-10-15T17:15:00Z","v":9044,"vw":22.220611},{"c":22.2,"h":22.23,"l":22.18,"n":176,"o":22.2,"t":"2026-10-15T17:30:00Z","v":6621,"vw":22.186802},{"c":22.29,"h":22.295,"l":22.17,"n":210,"o":22.2,"t":"2026-10-15T17:45:00Z","v":8436,"vw":22.219474},{"c":22.27,"h":22.29,"l":22.235,"n":150,"o":22.29,"t":"2026-10-15T18:00:00Z","v":7458,"vw":22.257671},{"c":22.23,"h":22.24,"l":22.16,"n":210,"o":22.24,"t":"2026-10-15T18:15:00Z","v":10412,"vw":22.177727},{"c":22.1,"h":22.2,"l":22.1,"n":164,"o":22.2,"t":"2026-10-15T18:30:00Z","v":5140,"vw":22.124146},{"c":22.06,"h":22.1,"l":22.03,"n":333,"o":22.1,"t":"2026-10-15T18:45:00Z","v":16139,"vw":22.060276},{"c":22.06,"h":22.13,"l":22.045,"n":256,"o":22.07,"t":"2026-10-15T19:00:00Z","v":19014,"vw":22.077655},{"c":21.99,"h":22.0999,"l":21.97,"n":204,"o":22.05,"t":"2026-10-15T19:15:00Z","v":9713,"vw":22.03133},{"c":21.94,"h":22,"l":21.915,"n":334,"o":21.98,"t":"2026-10-15T19:30:00Z","v":12751,"vw":21.956788},{"c":21.91,"h":21.97,"l":21.89,"n":884,"o":21.94,"t":"2026-10-15T19:45:00Z","v":50668,"vw":21.926405},{"c":21.92,"h":21.92,"l":21.92,"n":18,"o":21.92,"t":"2026-10-15T20:00:00Z","v":97155,"vw":21.92},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-16T13:15:00Z","v":100,"vw":21.9},{"c":22.04,"h":22.42,"l":22.04,"n":259,"o":22.22,"t":"2026-10-16T13:30:00Z","v":39183,"vw":22.237004},{"c":21.805,"h":21.955,"l":21.79,"n":141,"o":21.95,"t":"2026-10-16T13:45:00Z","v":15383,"vw":21.876053},{"c":21.9174,"h":21.9174,"l":21.74,"n":23,"o":21.74,"t":"2026-10-16T14:00:00Z","v":1330,"vw":21.806746},{"c":21.85,"h":21.95,"l":21.8,"n":248,"o":21.88,"t":"2026-10-16T14:15:00Z","v":16040,"vw":21.842238},{"c":21.79,"h":21.91,"l":21.77,"n":114,"o":21.8001,"t":"2026-10-16T14:30:00Z","v":5431,"vw":21.822129},{"c":21.7,"h":21.76,"l":21.64,"n":131,"o":21.76,"t":"2026-10-16T14:45:00Z","v":8945,"vw":21.691932},{"c":21.65,"h":21.76,"l":21.65,"n":101,"o":21.76,"t":"2026-10-16T15:00:00Z","v":4549,"vw":21.668962},{"c":21.57,"h":21.71,"l":21.55,"n":150,"o":21.64,"t":"2026-10-16T15:15:00Z","v":10749,"vw":21.637263},{"c":21.615,"h":21.63,"l":21.54,"n":90,"o":21.54,"t":"2026-10-16T15:30:00Z","v":4786,"vw":21.573363},{"c":21.585,"h":21.625,"l":21.56,"n":181,"o":21.615,"t":"2026-10-16T15:45:00Z","v":6561,"vw":21.584754},{"c":21.48,"h":21.5799,"l":21.475,"n":152,"o":21.54,"t":"2026-10-16T16:00:00Z","v":5989,"vw":21.509044},{"c":21.535,"h":21.58,"l":21.48,"n":167,"o":21.48,"t":"2026-10-16T16:15:00Z","v":5560,"vw":21.53942},{"c":21.51,"h":21.56,"l":21.48,"n":111,"o":21.51,"t":"2026-10-16T16:30:00Z","v":5993,"vw":21.520081},{"c":21.49,"h":21.55,"l":21.48,"n":98,"o":21.5,"t":"2026-10-16T16:45:00Z","v":3291,"vw":21.498116},{"c":21.54,"h":21.55,"l":21.49,"n":160,"o":21.525,"t":"2026-10-16T17:00:00Z","v":6473,"vw":21.527281},{"c":21.54,"h":21.56,"l":21.52,"n":118,"o":21.54,"t":"2026-10-16T17:15:00Z","v":4516,"vw":21.539642},{"c":21.55,"h":21.595,"l":21.5,"n":197,"o":21.52,"t":"2026-10-16T17:30:00Z","v":14314,"vw":21.543053},{"c":21.535,"h":21.57,"l":21.53,"n":142,"o":21.56,"t":"2026-10-16T17:45:00Z","v":5089,"vw":21.546925},{"c":21.47,"h":21.5366,"l":21.45,"n":224,"o":21.5366,"t":"2026-10-16T18:00:00Z","v":15050,"vw":21.461027},{"c":21.54,"h":21.55,"l":21.51,"n":161,"o":21.52,"t":"2026-10-16T18:15:00Z","v":6675,"vw":21.539573},{"c":21.5,"h":21.555,"l":21.47,"n":163,"o":21.55,"t":"2026-10-16T18:30:00Z","v":6671,"vw":21.523281},{"c":21.4439,"h":21.495,"l":21.42,"n":264,"o":21.48,"t":"2026-10-16T18:45:00Z","v":9973,"vw":21.462583},{"c":21.46,"h":21.4999,"l":21.41,"n":189,"o":21.4999,"t":"2026-10-16T19:00:00Z","v":9471,"vw":21.443142},{"c":21.385,"h":21.46,"l":21.36,"n":213,"o":21.45,"t":"2026-10-16T19:15:00Z","v":11910,"vw":21.40309},{"c":21.35,"h":21.37,"l":21.31,"n":408,"o":21.36,"t":"2026-10-16T19:30:00Z","v":19684,"vw":21.34464},{"c":21.33,"h":21.37,"l":21.28,"n":892,"o":21.33,"t":"2026-10-16T19:45:00Z","v":55413,"vw":21.32812},{"c":21.33,"h":21.33,"l":21.33,"n":12,"o":21.33,"t":"2026-10-16T20:00:00Z","v":79728,"vw":21.33},{"c":21,"h":21.35,"l":21,"n":7,"o":21.35,"t":"2026-10-16T22:30:00Z","v":600,"vw":21.2625},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-10-19T11:15:00Z","v":5003,"vw":21.33},{"c":21.495,"h":21.495,"l":21.12,"n":28,"o":21.33,"t":"2026-10-19T13:30:00Z","v":11117,"vw":21.318188},{"c":21.44,"h":21.705,"l":21.438,"n":158,"o":21.445,"t":"2026-10-19T13:45:00Z","v":7785,"vw":21.503983},{"c":20.9793,"h":21.5299,"l":20.9,"n":295,"o":21.5299,"t":"2026-10-19T14:00:00Z","v":12479,"vw":21.276374},{"c":20.98,"h":21.0599,"l":20.9,"n":135,"o":20.91,"t":"2026-10-19T14:15:00Z","v":8615,"vw":20.979629},{"c":20.965,"h":21.04,"l":20.94,"n":126,"o":20.97,"t":"2026-10-19T14:30:00Z","v":6966,"vw":21.000835},{"c":21,"h":21.02,"l":20.94,"n":82,"o":20.94,"t":"2026-10-19T14:45:00Z","v":5208,"vw":20.992795},{"c":20.9,"h":20.995,"l":20.86,"n":126,"o":20.995,"t":"2026-10-19T15:00:00Z","v":6387,"vw":20.904993},{"c":20.92,"h":20.92,"l":20.85,"n":109,"o":20.9,"t":"2026-10-19T15:15:00Z","v":7514,"vw":20.888674},{"c":20.86,"h":20.93,"l":20.845,"n":158,"o":20.9,"t":"2026-10-19T15:30:00Z","v":6282,"vw":20.876278},{"c":20.83,"h":20.95,"l":20.83,"n":142,"o":20.84,"t":"2026-10-19T15:45:00Z","v":7759,"vw":20.87953},{"c":20.705,"h":20.82,"l":20.66,"n":83,"o":20.82,"t":"2026-10-19T16:00:00Z","v":4089,"vw":20.761667},{"c":20.65,"h":20.705,"l":20.6,"n":226,"o":20.705,"t":"2026-10-19T16:15:00Z","v":16344,"vw":20.634184},{"c":20.5352,"h":20.64,"l":20.48,"n":201,"o":20.64,"t":"2026-10-19T16:30:00Z","v":11549,"vw":20.569511},{"c":20.615,"h":20.6599,"l":20.53,"n":104,"o":20.53,"t":"2026-10-19T16:45:00Z","v":6499,"vw":20.598613},{"c":20.575,"h":20.68,"l":20.575,"n":240,"o":20.615,"t":"2026-10-19T17:00:00Z","v":13720,"vw":20.632722},{"c":20.565,"h":20.61,"l":20.55,"n":108,"o":20.59,"t":"2026-10-19T17:15:00Z","v":4618,"vw":20.585355},{"c":20.47,"h":20.58,"l":20.46,"n":156,"o":20.51,"t":"2026-10-19T17:30:00Z","v":8313,"vw":20.514567},{"c":20.37,"h":20.45,"l":20.33,"n":150,"o":20.45,"t":"2026-10-19T17:45:00Z","v":6592,"vw":20.400376},{"c":20.4562,"h":20.49,"l":20.33,"n":175,"o":20.33,"t":"2026-10-19T18:00:00Z","v":8169,"vw":20.393459},{"c":20.48,"h":20.515,"l":20.44,"n":410,"o":20.5,"t":"2026-10-19T18:15:00Z","v":19451,"vw":20.468963},{"c":20.52,"h":20.54,"l":20.43,"n":278,"o":20.44,"t":"2026-10-19T18:30:00Z","v":19913,"vw":20.482134},{"c":20.5699,"h":20.58,"l":20.51,"n":191,"o":20.555,"t":"2026-10-19T18:45:00Z","v":9961,"vw":20.545217},{"c":20.565,"h":20.585,"l":20.52,"n":237,"o":20.53,"t":"2026-10-19T19:00:00Z","v":11793,"vw":20.556829},{"c":20.61,"h":20.61,"l":20.52,"n":197,"o":20.565,"t":"2026-10-19T19:15:00Z","v":9726,"vw":20.55376},{"c":20.725,"h":20.765,"l":20.57,"n":546,"o":20.6,"t":"2026-10-19T19:30:00Z","v":46643,"vw":20.705454},{"c":20.76,"h":20.83,"l":20.71,"n":1449,"o":20.72,"t":"2026-10-19T19:45:00Z","v":74090,"vw":20.784466},{"c":20.75,"h":20.75,"l":20.75,"n":30,"o":20.75,"t":"2026-10-19T20:00:00Z","v":140295,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-20T12:15:00Z","v":500,"vw":20.75},{"c":21.23,"h":21.24,"l":20.77,"n":73,"o":20.77,"t":"2026-10-20T13:30:00Z","v":22280,"vw":20.910354},{"c":21.31,"h":21.31,"l":21,"n":110,"o":21.24,"t":"2026-10-20T13:45:00Z","v":8025,"vw":21.15807},{"c":21.225,"h":21.3,"l":21.115,"n":89,"o":21.155,"t":"2026-10-20T14:00:00Z","v":4658,"vw":21.166052},{"c":21.255,"h":21.43,"l":21.23,"n":331,"o":21.23,"t":"2026-10-20T14:15:00Z","v":22144,"vw":21.322991},{"c":21.085,"h":21.25,"l":21.085,"n":122,"o":21.24,"t":"2026-10-20T14:30:00Z","v":5024,"vw":21.174807},{"c":20.93,"h":21.11,"l":20.93,"n":267,"o":21.04,"t":"2026-10-20T14:45:00Z","v":13915,"vw":21.045881},{"c":20.82,"h":20.96,"l":20.81,"n":119,"o":20.96,"t":"2026-10-20T15:00:00Z","v":5689,"vw":20.892609},{"c":20.811,"h":20.87,"l":20.81,"n":81,"o":20.84,"t":"2026-10-20T15:15:00Z","v":6256,"vw":20.840096},{"c":20.855,"h":20.8599,"l":20.775,"n":104,"o":20.81,"t":"2026-10-20T15:30:00Z","v":4375,"vw":20.812289},{"c":20.83,"h":20.85,"l":20.81,"n":49,"o":20.81,"t":"2026-10-20T15:45:00Z","v":1301,"vw":20.836111},{"c":20.895,"h":20.9,"l":20.81,"n":126,"o":20.845,"t":"2026-10-20T16:00:00Z","v":4760,"vw":20.84688},{"c":20.905,"h":20.905,"l":20.86,"n":45,"o":20.895,"t":"2026-10-20T16:15:00Z","v":3102,"vw":20.89742},{"c":20.93,"h":20.94,"l":20.91,"n":86,"o":20.91,"t":"2026-10-20T16:30:00Z","v":3182,"vw":20.929683},{"c":20.86,"h":20.92,"l":20.86,"n":108,"o":20.91,"t":"2026-10-20T16:45:00Z","v":2257,"vw":20.895},{"c":20.88,"h":20.88,"l":20.83,"n":116,"o":20.85,"t":"2026-10-20T17:00:00Z","v":4499,"vw":20.85125},{"c":20.84,"h":20.86,"l":20.84,"n":55,"o":20.86,"t":"2026-10-20T17:15:00Z","v":1819,"vw":20.850629},{"c":20.895,"h":20.93,"l":20.84,"n":133,"o":20.84,"t":"2026-10-20T17:30:00Z","v":4318,"vw":20.878516},{"c":20.91,"h":20.92,"l":20.88,"n":149,"o":20.89,"t":"2026-10-20T17:45:00Z","v":5142,"vw":20.89881},{"c":20.96,"h":21.01,"l":20.91,"n":203,"o":20.91,"t":"2026-10-20T18:00:00Z","v":7151,"vw":20.953113},{"c":20.92,"h":20.95,"l":20.9,"n":116,"o":20.95,"t":"2026-10-20T18:15:00Z","v":2951,"vw":20.918051},{"c":20.915,"h":20.92,"l":20.905,"n":133,"o":20.905,"t":"2026-10-20T18:30:00Z","v":3976,"vw":20.913409},{"c":20.92,"h":20.93,"l":20.89,"n":190,"o":20.91,"t":"2026-10-20T18:45:00Z","v":6560,"vw":20.908559},{"c":20.93,"h":20.98,"l":20.885,"n":302,"o":20.9,"t":"2026-10-20T19:00:00Z","v":13251,"vw":20.923875},{"c":20.94,"h":20.94,"l":20.89,"n":263,"o":20.93,"t":"2026-10-20T19:15:00Z","v":15150,"vw":20.919474},{"c":21.06,"h":21.06,"l":20.89,"n":424,"o":20.91,"t":"2026-10-20T19:30:00Z","v":13195,"vw":20.971409},{"c":21.09,"h":21.09,"l":20.97,"n":933,"o":21.06,"t":"2026-10-20T19:45:00Z","v":48547,"vw":21.026985},{"c":21.1,"h":21.1,"l":21.1,"n":15,"o":21.1,"t":"2026-10-20T20:00:00Z","v":54077,"vw":21.1},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-20T20:45:00Z","v":100,"vw":21.05},{"c":21.425,"h":21.62,"l":21.09,"n":114,"o":21.24,"t":"2026-10-21T13:30:00Z","v":10581,"vw":21.352762},{"c":21.425,"h":21.48,"l":21.315,"n":123,"o":21.425,"t":"2026-10-21T13:45:00Z","v":4946,"vw":21.396187},{"c":21.42,"h":21.48,"l":21.34,"n":151,"o":21.35,"t":"2026-10-21T14:00:00Z","v":7234,"vw":21.416716},{"c":21.465,"h":21.485,"l":21.3626,"n":166,"o":21.45,"t":"2026-10-21T14:15:00Z","v":9558,"vw":21.44094},{"c":21.39,"h":21.42,"l":21.29,"n":85,"o":21.42,"t":"2026-10-21T14:30:00Z","v":5419,"vw":21.360227},{"c":21.51,"h":21.53,"l":21.38,"n":79,"o":21.385,"t":"2026-10-21T14:45:00Z","v":5967,"vw":21.414412},{"c":21.37,"h":21.5,"l":21.37,"n":109,"o":21.5,"t":"2026-10-21T15:00:00Z","v":3593,"vw":21.420228},{"c":21.345,"h":21.4,"l":21.3,"n":41,"o":21.37,"t":"2026-10-21T15:15:00Z","v":1067,"vw":21.349286},{"c":21.355,"h":21.36,"l":21.27,"n":149,"o":21.345,"t":"2026-10-21T15:30:00Z","v":7410,"vw":21.322688},{"c":21.4,"h":21.44,"l":21.33,"n":150,"o":21.33,"t":"2026-10-21T15:45:00Z","v":7246,"vw":21.397246},{"c":21.41,"h":21.42,"l":21.39,"n":94,"o":21.39,"t":"2026-10-21T16:00:00Z","v":5058,"vw":21.39914},{"c":21.37,"h":21.4,"l":21.37,"n":49,"o":21.4,"t":"2026-10-21T16:15:00Z","v":1517,"vw":21.387143},{"c":21.37,"h":21.37,"l":21.305,"n":339,"o":21.37,"t":"2026-10-21T16:30:00Z","v":18467,"vw":21.34846},{"c":21.38,"h":21.385,"l":21.38,"n":41,"o":21.385,"t":"2026-10-21T16:45:00Z","v":1356,"vw":21.380561},{"c":21.31,"h":21.34,"l":21.29,"n":170,"o":21.34,"t":"2026-10-21T17:00:00Z","v":7615,"vw":21.302939},{"c":21.29,"h":21.29,"l":21.26,"n":49,"o":21.28,"t":"2026-10-21T17:15:00Z","v":3149,"vw":21.267678},{"c":21.365,"h":21.375,"l":21.3,"n":229,"o":21.3,"t":"2026-10-21T17:30:00Z","v":10171,"vw":21.325408},{"c":21.35,"h":21.36,"l":21.27,"n":144,"o":21.34,"t":"2026-10-21T17:45:00Z","v":6077,"vw":21.334022},{"c":21.35,"h":21.385,"l":21.35,"n":130,"o":21.35,"t":"2026-10-21T18:00:00Z","v":5787,"vw":21.366197},{"c":21.4,"h":21.4,"l":21.35,"n":154,"o":21.38,"t":"2026-10-21T18:15:00Z","v":5887,"vw":21.376366},{"c":21.4,"h":21.4,"l":21.38,"n":55,"o":21.38,"t":"2026-10-21T18:30:00Z","v":5168,"vw":21.394488},{"c":21.42,"h":21.45,"l":21.39,"n":273,"o":21.39,"t":"2026-10-21T18:45:00Z","v":13036,"vw":21.416492},{"c":21.47,"h":21.495,"l":21.4,"n":249,"o":21.42,"t":"2026-10-21T19:00:00Z","v":12904,"vw":21.44353},{"c":21.345,"h":21.485,"l":21.325,"n":200,"o":21.485,"t":"2026-10-21T19:15:00Z","v":11095,"vw":21.402491},{"c":21.3306,"h":21.37,"l":21.3,"n":236,"o":21.36,"t":"2026-10-21T19:30:00Z","v":8588,"vw":21.336803},{"c":21.33,"h":21.4,"l":21.29,"n":1042,"o":21.35,"t":"2026-10-21T19:45:00Z","v":45015,"vw":21.352759},{"c":21.37,"h":21.37,"l":21.37,"n":20,"o":21.37,"t":"2026-10-21T20:00:00Z","v":65729,"vw":21.37},{"c":21.4728,"h":21.4728,"l":21.4728,"n":1,"o":21.4728,"t":"2026-10-21T22:30:00Z","v":962,"vw":21.4728},{"c":21.215,"h":21.27,"l":21.03,"n":23,"o":21.27,"t":"2026-10-22T13:30:00Z","v":4829,"vw":21.23198},{"c":21.225,"h":21.28,"l":20.93,"n":217,"o":21.06,"t":"2026-10-22T13:45:00Z","v":21975,"vw":21.045274},{"c":21.225,"h":21.44,"l":21.17,"n":186,"o":21.27,"t":"2026-10-22T14:00:00Z","v":8080,"vw":21.275598},{"c":21.25,"h":21.26,"l":21.115,"n":167,"o":21.13,"t":"2026-10-22T14:15:00Z","v":6920,"vw":21.191508},{"c":21.2,"h":21.2,"l":21.115,"n":151,"o":21.12,"t":"2026-10-22T14:30:00Z","v":7424,"vw":21.151404},{"c":21.08,"h":21.14,"l":21.08,"n":50,"o":21.125,"t":"2026-10-22T14:45:00Z","v":1916,"vw":21.110201},{"c":21.11,"h":21.15,"l":21.1,"n":75,"o":21.11,"t":"2026-10-22T15:00:00Z","v":2549,"vw":21.120919},{"c":21.11,"h":21.24,"l":21.11,"n":174,"o":21.125,"t":"2026-10-22T15:15:00Z","v":8042,"vw":21.180435},{"c":21.225,"h":21.25,"l":21.07,"n":194,"o":21.105,"t":"2026-10-22T15:30:00Z","v":9428,"vw":21.128631},{"c":21.23,"h":21.26,"l":21.22,"n":85,"o":21.25,"t":"2026-10-22T15:45:00Z","v":4138,"vw":21.231449},{"c":21.38,"h":21.38,"l":21.23,"n":177,"o":21.23,"t":"2026-10-22T16:00:00Z","v":7651,"vw":21.302067},{"c":21.385,"h":21.39,"l":21.33,"n":167,"o":21.34,"t":"2026-10-22T16:15:00Z","v":7455,"vw":21.349273},{"c":21.35,"h":21.42,"l":21.345,"n":153,"o":21.37,"t":"2026-10-22T16:30:00Z","v":6233,"vw":21.381524},{"c":21.41,"h":21.445,"l":21.35,"n":166,"o":21.35,"t":"2026-10-22T16:45:00Z","v":7301,"vw":21.402917},{"c":21.415,"h":21.44,"l":21.392,"n":135,"o":21.392,"t":"2026-10-22T17:00:00Z","v":5019,"vw":21.410215},{"c":21.305,"h":21.4,"l":21.305,"n":99,"o":21.4,"t":"2026-10-22T17:15:00Z","v":3871,"vw":21.366247},{"c":21.33,"h":21.36,"l":21.33,"n":110,"o":21.33,"t":"2026-10-22T17:30:00Z","v":4935,"vw":21.342015},{"c":21.32,"h":21.32,"l":21.27,"n":172,"o":21.285,"t":"2026-10-22T17:45:00Z","v":7144,"vw":21.281157},{"c":21.24,"h":21.305,"l":21.24,"n":145,"o":21.305,"t":"2026-10-22T18:00:00Z","v":4857,"vw":21.262051},{"c":21.27,"h":21.33,"l":21.22,"n":233,"o":21.22,"t":"2026-10-22T18:15:00Z","v":10319,"vw":21.272707},{"c":21.22,"h":21.29,"l":21.16,"n":122,"o":21.29,"t":"2026-10-22T18:30:00Z","v":4995,"vw":21.190316},{"c":21.27,"h":21.28,"l":21.21,"n":194,"o":21.21,"t":"2026-10-22T18:45:00Z","v":7631,"vw":21.252061},{"c":21.3,"h":21.3,"l":21.225,"n":161,"o":21.24,"t":"2026-10-22T19:00:00Z","v":6440,"vw":21.252582},{"c":21.27,"h":21.28,"l":21.22,"n":264,"o":21.28,"t":"2026-10-22T19:15:00Z","v":14029,"vw":21.259026},{"c":21.19,"h":21.28,"l":21.135,"n":223,"o":21.28,"t":"2026-10-22T19:30:00Z","v":7611,"vw":21.189988},{"c":21.15,"h":21.23,"l":21.13,"n":728,"o":21.19,"t":"2026-10-22T19:45:00Z","v":28144,"vw":21.17685},{"c":21.17,"h":21.17,"l":21.17,"n":16,"o":21.17,"t":"2026-10-22T20:00:00Z","v":47684,"vw":21.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.46300124729300635,"strike":25.90400997834405,"iv":0.7415182956375873,"gamma":0.06883597365843817,"theta":-0.022210443157657234,"vega":0.016638399750317084,"rho":0.0029267220269981894,"breakevenPct":24.548942964747546},{"delta":0.25,"premium":0.9436335687561747,"strike":28.686335687561748,"iv":1.2509030759618565,"gamma":0.04266588151693205,"theta":-0.041431222334879156,"vega":0.018965842768677525,"rho":0.0034110991003870566,"breakevenPct":39.96206545261181},{"delta":0.3,"premium":0.975,"strike":25.637619161931013,"iv":0.9919666786681722,"gamma":0.059266000141492615,"theta":-0.03601559867591106,"vega":0.020722587048114492,"rho":0.004208918890339517,"breakevenPct":25.709112715781828},{"delta":0.35,"premium":0.9813683025183049,"strike":23.745267899267805,"iv":0.7873225860957449,"gamma":0.0791704859753017,"theta":-0.030720138959162948,"vega":0.022080003587340472,"rho":0.005022483666253295,"breakevenPct":16.800359951753},{"delta":0.4,"premium":1.0073941616545405,"strike":22.704233533818375,"iv":0.6612454653424302,"gamma":0.09874249289445614,"theta":-0.02708414789248547,"vega":0.022993985584430023,"rho":0.005820761573903955,"breakevenPct":12.005799222829065},{"delta":0.45,"premium":1.0561464892668764,"strike":21.953857052937963,"iv":0.5699344705640245,"gamma":0.1162861897744946,"theta":-0.024197256727469085,"vega":0.023576876656098214,"rho":0.0066040487082477915,"breakevenPct":8.691561370830582},{"delta":0.5,"premium":1.3461705932007157,"strike":21.524191713776716,"iv":0.6141982225622116,"gamma":0.10845457275895651,"theta":-0.026000294237618144,"vega":0.02354224753172965,"rho":0.00723212198190791,"breakevenPct":8.031942876605717},{"delta":0.55,"premium":1.6361946971345556,"strike":21.094526374615473,"iv":0.6584619745603988,"gamma":0.10062295574341838,"theta":-0.027803331747767206,"vega":0.023507618407361083,"rho":0.007860195255568029,"breakevenPct":7.372324382380851},{"delta":0.6,"premium":1.790736040609137,"strike":20.67005076142132,"iv":0.628474111675127,"gamma":0.10239746192893401,"theta":-0.025989340101522845,"vega":0.022807106598984772,"rho":0.008580142371232547,"breakevenPct":6.097245167833989},{"delta":0.65,"premium":1.9070642978003385,"strike":20.24703891708968,"iv":0.5775434856175973,"gamma":0.10688138747884941,"theta":-0.023155160744500844,"vega":0.021918781725888323,"rho":0.009326002621821382,"breakevenPct":4.648574468068097},{"delta":0.7,"premium":2.1511748633879777,"strike":19.772677595628416,"iv":0.5599844808743168,"gamma":0.1038169398907104,"theta":-0.02120448087431694,"vega":0.020649836065573773,"rho":0.009978182851558801,"breakevenPct":3.5609469013528248},{"delta":0.75,"premium":2.5746721311475405,"strike":19.22622950819672,"iv":0.5892740983606557,"gamma":0.09015573770491805,"theta":-0.020494098360655737,"vega":0.018846557377049183,"rho":0.010498850744331732,"breakevenPct":2.980168348343226},{"delta":0.8,"premium":4.172958057395147,"strike":17.70640176600441,"iv":0.8909719646799122,"gamma":0.05733443708609266,"theta":-0.026538631346578377,"vega":0.016677041942604855,"rho":0.01010552775840742,"breakevenPct":3.3507785706167055},{"delta":0.85,"premium":3.9389112903225816,"strike":17.68548387096774,"iv":0.7221241935483874,"gamma":0.05682661290322579,"theta":-0.01923790322580646,"vega":0.013843548387096775,"rho":0.011135872611667501,"breakevenPct":2.1464107760525364},{"delta":0.9,"premium":6.295800000000002,"strike":15.248,"iv":1.0327848000000002,"gamma":0.029825599999999994,"theta":-0.019804000000000002,"vega":0.0104232,"rho":0.010131727273492467,"breakevenPct":1.7657061880018852}],"put":[{"delta":0.15,"premium":0.8397553054429163,"strike":15.156643086920372,"iv":1.462135271785031,"gamma":0.027919992877822944,"theta":-0.03473152134398814,"vega":0.013908899036074503,"rho":-0.0032350596974976705,"breakevenPct":32.37181019613862},{"delta":0.2,"premium":0.9674690849971868,"strike":16.849381699943734,"iv":1.224761867933224,"gamma":0.038490127088574536,"theta":-0.03447643266628579,"vega":0.016687819418312752,"rho":-0.004194160829132648,"breakevenPct":24.9791562827277},{"delta":0.25,"premium":0.46208309905298006,"strike":19.4833239621192,"iv":0.4936214318809251,"gamma":0.11073160347341712,"theta":-0.015226408124908794,"vega":0.018862936349618557,"rho":-0.004716832476618853,"breakevenPct":10.150019541491638},{"delta":0.3,"premium":0.5057894736842105,"strike":20.094736842105263,"iv":0.4163978947368421,"gamma":0.13906315789473683,"theta":-0.014056842105263158,"vega":0.02060315789473684,"rho":-0.005618771570229763,"breakevenPct":7.468363871416865},{"delta":0.35,"premium":0.6126973684210526,"strike":20.423684210526314,"iv":0.4052794736842105,"gamma":0.1507407894736842,"theta":-0.01425421052631579,"vega":0.021655789473684208,"rho":-0.006559703468800623,"breakevenPct":6.4195236556199315},{"delta":0.4,"premium":0.7196052631578949,"strike":20.75263157894737,"iv":0.3941610526315789,"gamma":0.16241842105263157,"theta":-0.014451578947368421,"vega":0.02270842105263158,"rho":-0.007500635367371484,"breakevenPct":5.370683439822998},{"delta":0.45,"premium":0.8966365873666942,"strike":21.10172272354389,"iv":0.4026452830188679,"gamma":0.1659816242821985,"theta":-0.015240853158326498,"vega":0.0235,"rho":-0.008488595367233202,"breakevenPct":4.557930391227245},{"delta":0.5,"premium":1.2863002461033635,"strike":21.511894995898277,"iv":0.4705698113207547,"gamma":0.14493978671041838,"theta":-0.017824938474159148,"vega":0.0235,"rho":-0.009619156706493003,"breakevenPct":4.461054559306037},{"delta":0.55,"premium":1.6759639048400332,"strike":21.92206726825267,"iv":0.5384943396226416,"gamma":0.12389794913863822,"theta":-0.0204090237899918,"vega":0.0235,"rho":-0.010749718045752804,"breakevenPct":4.364178727384829},{"delta":0.6,"premium":2.04480421686747,"strike":22.406626506024097,"iv":0.561525,"gamma":0.11449186746987952,"theta":-0.020534036144578313,"vega":0.022849397590361448,"rho":-0.011876531015184355,"breakevenPct":3.8175612226895406},{"delta":0.65,"premium":2.408760040160643,"strike":22.90863453815261,"iv":0.574025,"gamma":0.10781516064257028,"theta":-0.02008222891566265,"vega":0.022046184738955824,"rho":-0.013002464737372243,"breakevenPct":3.1654487577139117},{"delta":0.7,"premium":3.104161133244798,"strike":23.724214254094733,"iv":0.5912188136343515,"gamma":0.09624373616644534,"theta":-0.018279991146525013,"vega":0.020035148295706066,"rho":-0.01438718213474419,"breakevenPct":2.5977651353333453},{"delta":0.75,"premium":3.873306772908366,"strike":24.609561752988046,"iv":0.6094569721115538,"gamma":0.08358326693227092,"theta":-0.01617729083665339,"vega":0.017755378486055778,"rho":-0.01582947731803729,"breakevenPct":2.0488664143614597},{"delta":0.8,"premium":4.642452412571934,"strike":25.494909251881364,"iv":0.627695130588756,"gamma":0.07092279769809649,"theta":-0.014074590526781762,"vega":0.015475608676405487,"rho":-0.017271772501330385,"breakevenPct":1.4999676933895738},{"delta":0.85,"premium":5.411598052235501,"strike":26.380256750774677,"iv":0.6459332890659584,"gamma":0.0582623284639221,"theta":-0.01197189021691014,"vega":0.013195838866755202,"rho":-0.01871406768462348,"breakevenPct":0.9510689724176888},{"delta":0.9,"premium":6.925,"strike":28,"iv":0.7034,"gamma":0.04215,"theta":-0.00975,"vega":0.01045,"rho":-0.020745265477798876,"breakevenPct":0.4487482286254163}]},"raw":{"call":[{"delta":0.2,"premium":0.46300124729300635,"strike":25.90400997834405,"iv":0.7415182956375873,"gamma":0.06883597365843817,"theta":-0.022210443157657234,"vega":0.016638399750317084,"rho":0.0029267220269981894,"breakevenPct":24.548942964747546},{"delta":0.25,"premium":0.9436335687561747,"strike":28.686335687561748,"iv":1.2509030759618565,"gamma":0.04266588151693205,"theta":-0.041431222334879156,"vega":0.018965842768677525,"rho":0.0034110991003870566,"breakevenPct":39.96206545261181},{"delta":0.3,"premium":0.975,"strike":25.637619161931013,"iv":0.9919666786681722,"gamma":0.059266000141492615,"theta":-0.03601559867591106,"vega":0.020722587048114492,"rho":0.004208918890339517,"breakevenPct":25.709112715781828},{"delta":0.35,"premium":0.9813683025183049,"strike":23.745267899267805,"iv":0.7873225860957449,"gamma":0.0791704859753017,"theta":-0.030720138959162948,"vega":0.022080003587340472,"rho":0.005022483666253295,"breakevenPct":16.800359951753},{"delta":0.4,"premium":1.0073941616545405,"strike":22.704233533818375,"iv":0.6612454653424302,"gamma":0.09874249289445614,"theta":-0.02708414789248547,"vega":0.022993985584430023,"rho":0.005820761573903955,"breakevenPct":12.005799222829065},{"delta":0.45,"premium":1.0561464892668764,"strike":21.953857052937963,"iv":0.5699344705640245,"gamma":0.1162861897744946,"theta":-0.024197256727469085,"vega":0.023576876656098214,"rho":0.0066040487082477915,"breakevenPct":8.691561370830582},{"delta":0.5,"premium":1.3461705932007157,"strike":21.524191713776716,"iv":0.6141982225622116,"gamma":0.10845457275895651,"theta":-0.026000294237618144,"vega":0.02354224753172965,"rho":0.00723212198190791,"breakevenPct":8.031942876605717},{"delta":0.55,"premium":1.6361946971345556,"strike":21.094526374615473,"iv":0.6584619745603988,"gamma":0.10062295574341838,"theta":-0.027803331747767206,"vega":0.023507618407361083,"rho":0.007860195255568029,"breakevenPct":7.372324382380851},{"delta":0.6,"premium":1.790736040609137,"strike":20.67005076142132,"iv":0.628474111675127,"gamma":0.10239746192893401,"theta":-0.025989340101522845,"vega":0.022807106598984772,"rho":0.008580142371232547,"breakevenPct":6.097245167833989},{"delta":0.65,"premium":1.9070642978003385,"strike":20.24703891708968,"iv":0.5775434856175973,"gamma":0.10688138747884941,"theta":-0.023155160744500844,"vega":0.021918781725888323,"rho":0.009326002621821382,"breakevenPct":4.648574468068097},{"delta":0.7,"premium":2.1511748633879777,"strike":19.772677595628416,"iv":0.5599844808743168,"gamma":0.1038169398907104,"theta":-0.02120448087431694,"vega":0.020649836065573773,"rho":0.009978182851558801,"breakevenPct":3.5609469013528248},{"delta":0.75,"premium":2.5746721311475405,"strike":19.22622950819672,"iv":0.5892740983606557,"gamma":0.09015573770491805,"theta":-0.020494098360655737,"vega":0.018846557377049183,"rho":0.010498850744331732,"breakevenPct":2.980168348343226},{"delta":0.8,"premium":4.172958057395147,"strike":17.70640176600441,"iv":0.8909719646799122,"gamma":0.05733443708609266,"theta":-0.026538631346578377,"vega":0.016677041942604855,"rho":0.01010552775840742,"breakevenPct":3.3507785706167055},{"delta":0.85,"premium":3.9389112903225816,"strike":17.68548387096774,"iv":0.7221241935483874,"gamma":0.05682661290322579,"theta":-0.01923790322580646,"vega":0.013843548387096775,"rho":0.011135872611667501,"breakevenPct":2.1464107760525364},{"delta":0.9,"premium":6.295800000000002,"strike":15.248,"iv":1.0327848000000002,"gamma":0.029825599999999994,"theta":-0.019804000000000002,"vega":0.0104232,"rho":0.010131727273492467,"breakevenPct":1.7657061880018852}],"put":[{"delta":0.15,"premium":0.8397553054429163,"strike":15.156643086920372,"iv":1.462135271785031,"gamma":0.027919992877822944,"theta":-0.03473152134398814,"vega":0.013908899036074503,"rho":-0.0032350596974976705,"breakevenPct":32.37181019613862},{"delta":0.2,"premium":0.9674690849971868,"strike":16.849381699943734,"iv":1.224761867933224,"gamma":0.038490127088574536,"theta":-0.03447643266628579,"vega":0.016687819418312752,"rho":-0.004194160829132648,"breakevenPct":24.9791562827277},{"delta":0.25,"premium":0.46208309905298006,"strike":19.4833239621192,"iv":0.4936214318809251,"gamma":0.11073160347341712,"theta":-0.015226408124908794,"vega":0.018862936349618557,"rho":-0.004716832476618853,"breakevenPct":10.150019541491638},{"delta":0.3,"premium":0.5057894736842105,"strike":20.094736842105263,"iv":0.4163978947368421,"gamma":0.13906315789473683,"theta":-0.014056842105263158,"vega":0.02060315789473684,"rho":-0.005618771570229763,"breakevenPct":7.468363871416865},{"delta":0.35,"premium":0.6126973684210526,"strike":20.423684210526314,"iv":0.4052794736842105,"gamma":0.1507407894736842,"theta":-0.01425421052631579,"vega":0.021655789473684208,"rho":-0.006559703468800623,"breakevenPct":6.4195236556199315},{"delta":0.4,"premium":0.7196052631578949,"strike":20.75263157894737,"iv":0.3941610526315789,"gamma":0.16241842105263157,"theta":-0.014451578947368421,"vega":0.02270842105263158,"rho":-0.007500635367371484,"breakevenPct":5.370683439822998},{"delta":0.45,"premium":0.8966365873666942,"strike":21.10172272354389,"iv":0.4026452830188679,"gamma":0.1659816242821985,"theta":-0.015240853158326498,"vega":0.0235,"rho":-0.008488595367233202,"breakevenPct":4.557930391227245},{"delta":0.5,"premium":1.2863002461033635,"strike":21.511894995898277,"iv":0.4705698113207547,"gamma":0.14493978671041838,"theta":-0.017824938474159148,"vega":0.0235,"rho":-0.009619156706493003,"breakevenPct":4.461054559306037},{"delta":0.55,"premium":1.6759639048400332,"strike":21.92206726825267,"iv":0.5384943396226416,"gamma":0.12389794913863822,"theta":-0.0204090237899918,"vega":0.0235,"rho":-0.010749718045752804,"breakevenPct":4.364178727384829},{"delta":0.6,"premium":2.04480421686747,"strike":22.406626506024097,"iv":0.561525,"gamma":0.11449186746987952,"theta":-0.020534036144578313,"vega":0.022849397590361448,"rho":-0.011876531015184355,"breakevenPct":3.8175612226895406},{"delta":0.65,"premium":2.408760040160643,"strike":22.90863453815261,"iv":0.574025,"gamma":0.10781516064257028,"theta":-0.02008222891566265,"vega":0.022046184738955824,"rho":-0.013002464737372243,"breakevenPct":3.1654487577139117},{"delta":0.7,"premium":3.104161133244798,"strike":23.724214254094733,"iv":0.5912188136343515,"gamma":0.09624373616644534,"theta":-0.018279991146525013,"vega":0.020035148295706066,"rho":-0.01438718213474419,"breakevenPct":2.5977651353333453},{"delta":0.75,"premium":3.873306772908366,"strike":24.609561752988046,"iv":0.6094569721115538,"gamma":0.08358326693227092,"theta":-0.01617729083665339,"vega":0.017755378486055778,"rho":-0.01582947731803729,"breakevenPct":2.0488664143614597},{"delta":0.8,"premium":4.642452412571934,"strike":25.494909251881364,"iv":0.627695130588756,"gamma":0.07092279769809649,"theta":-0.014074590526781762,"vega":0.015475608676405487,"rho":-0.017271772501330385,"breakevenPct":1.4999676933895738},{"delta":0.85,"premium":5.411598052235501,"strike":26.380256750774677,"iv":0.6459332890659584,"gamma":0.0582623284639221,"theta":-0.01197189021691014,"vega":0.013195838866755202,"rho":-0.01871406768462348,"breakevenPct":0.9510689724176888},{"delta":0.9,"premium":6.925,"strike":28,"iv":0.7034,"gamma":0.04215,"theta":-0.00975,"vega":0.01045,"rho":-0.020745265477798876,"breakevenPct":0.4487482286254163}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}