{"symbol":"OSW","url":"https://intraalpha.com/companies/OSW","capturedAt":"2026-10-22T23:53:55.584Z","state":"ready","quote":{"symbol":"OSW","last_price":24.29,"prev_close":23.93,"regular_close":24.29,"change":0.36,"change_pct":1.5044,"regular_change":0.36,"regular_change_pct":1.5044,"extended_change":0,"extended_change_pct":0,"bid":23.95,"ask":24.8,"bid_size":200,"ask_size":100,"volume":431079,"vwap":24.256648,"open":23.74,"high":24.4,"low":23.62,"close":24.29,"trade_count":7684,"last_trade_at":"2026-10-22T20:00:01.987001981Z","last_quote_at":"2026-10-22T20:00:35.188782243Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:51.666303997-04:00","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":{"symbol":"OSW","fetched_at":"2026-10-22T23:53:55.122943+00:00","name":"OneSpaWorld Holdings Ltd","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"OneSpaWorld Holdings Limited operates health and wellness centers aboard cruise ships and in destination resorts globally. The company is headquartered in Nassau, Bahamas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2428864000,"ebitda":123276000,"pe_ratio":30.29,"peg_ratio":null,"book_value":5.74,"dividend_per_share":0.19,"dividend_yield":0.0079,"eps":0.79,"revenue_ttm":1009522000,"gross_profit_ttm":135450000,"profit_margin":0.0802,"operating_margin_ttm":0.0938,"return_on_assets_ttm":0.0823,"return_on_equity_ttm":0.143,"quarterly_earnings_growth":0.197,"quarterly_revenue_growth":0.085,"analyst_target_price":31.2,"analyst_number":0,"beta":0.903,"fifty_two_week_high":29.19,"fifty_two_week_low":18.94,"fifty_day_ma":23.8,"two_hundred_day_ma":23.73,"shares_outstanding":101499000,"forward_pe":27.86,"price_to_sales":2.406,"price_to_book":3.879,"ev_to_revenue":2.287,"ev_to_ebitda":19.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:55.122943+00:00"},"optionObservedAt":"2026-10-22T19:55:02.208Z","bars":[{"c":24.28,"h":24.4738,"l":24.1646,"n":25,"o":24.26,"t":"2026-10-15T13:30:00Z","v":5849,"vw":24.267901},{"c":24.299,"h":24.37,"l":24.294,"n":46,"o":24.294,"t":"2026-10-15T13:35:00Z","v":1182,"vw":24.306853},{"c":24.27,"h":24.39,"l":24.27,"n":19,"o":24.299,"t":"2026-10-15T13:40:00Z","v":1189,"vw":24.309638},{"c":24.27,"h":24.27,"l":24.27,"n":30,"o":24.27,"t":"2026-10-15T13:45:00Z","v":1022,"vw":24.27},{"c":24.27,"h":24.27,"l":24.18,"n":28,"o":24.27,"t":"2026-10-15T13:50:00Z","v":923,"vw":24.258875},{"c":24.289,"h":24.289,"l":24.27,"n":33,"o":24.27,"t":"2026-10-15T13:55:00Z","v":1006,"vw":24.279488},{"c":24.39,"h":24.5,"l":24.39,"n":124,"o":24.41,"t":"2026-10-15T14:00:00Z","v":5381,"vw":24.441807},{"c":24.385,"h":24.43,"l":24.36,"n":156,"o":24.42,"t":"2026-10-15T14:05:00Z","v":9410,"vw":24.382836},{"c":24.45,"h":24.5,"l":24.38,"n":108,"o":24.38,"t":"2026-10-15T14:10:00Z","v":3627,"vw":24.452111},{"c":24.45,"h":24.45,"l":24.45,"n":18,"o":24.45,"t":"2026-10-15T14:15:00Z","v":400,"vw":24.45},{"c":24.43,"h":24.4501,"l":24.42,"n":76,"o":24.4501,"t":"2026-10-15T14:20:00Z","v":3103,"vw":24.444592},{"c":24.55,"h":24.56,"l":24.44,"n":128,"o":24.46,"t":"2026-10-15T14:25:00Z","v":10233,"vw":24.499558},{"c":24.53,"h":24.59,"l":24.53,"n":59,"o":24.58,"t":"2026-10-15T14:30:00Z","v":1769,"vw":24.56259},{"c":24.5,"h":24.5,"l":24.5,"n":7,"o":24.5,"t":"2026-10-15T14:35:00Z","v":128,"vw":24.5},{"c":24.56,"h":24.56,"l":24.55,"n":21,"o":24.55,"t":"2026-10-15T14:40:00Z","v":746,"vw":24.556296},{"c":24.53,"h":24.54,"l":24.53,"n":25,"o":24.54,"t":"2026-10-15T14:45:00Z","v":920,"vw":24.534301},{"c":24.595,"h":24.61,"l":24.57,"n":63,"o":24.57,"t":"2026-10-15T14:50:00Z","v":2189,"vw":24.589622},{"c":24.59,"h":24.59,"l":24.59,"n":5,"o":24.59,"t":"2026-10-15T14:55:00Z","v":622,"vw":24.59},{"c":24.605,"h":24.63,"l":24.58,"n":89,"o":24.58,"t":"2026-10-15T15:00:00Z","v":2905,"vw":24.613342},{"c":24.66,"h":24.68,"l":24.605,"n":67,"o":24.605,"t":"2026-10-15T15:05:00Z","v":5244,"vw":24.626121},{"c":24.73,"h":24.76,"l":24.64,"n":172,"o":24.68,"t":"2026-10-15T15:10:00Z","v":7227,"vw":24.686722},{"c":24.715,"h":24.715,"l":24.715,"n":8,"o":24.715,"t":"2026-10-15T15:20:00Z","v":138,"vw":24.715},{"c":24.53,"h":24.71,"l":24.53,"n":231,"o":24.71,"t":"2026-10-15T15:25:00Z","v":18095,"vw":24.635407},{"c":24.435,"h":24.47,"l":24.42,"n":128,"o":24.47,"t":"2026-10-15T15:30:00Z","v":10404,"vw":24.457697},{"c":24.43,"h":24.53,"l":24.405,"n":205,"o":24.41,"t":"2026-10-15T15:35:00Z","v":14438,"vw":24.434948},{"c":24.4,"h":24.45,"l":24.37,"n":70,"o":24.37,"t":"2026-10-15T15:40:00Z","v":1285,"vw":24.394167},{"c":24.45,"h":24.465,"l":24.4,"n":75,"o":24.409003,"t":"2026-10-15T15:45:00Z","v":2145,"vw":24.431286},{"c":24.44,"h":24.495,"l":24.44,"n":72,"o":24.45,"t":"2026-10-15T15:50:00Z","v":2609,"vw":24.467765},{"c":24.42,"h":24.43,"l":24.42,"n":19,"o":24.43,"t":"2026-10-15T15:55:00Z","v":370,"vw":24.426667},{"c":24.42,"h":24.455,"l":24.4,"n":90,"o":24.455,"t":"2026-10-15T16:00:00Z","v":3568,"vw":24.424382},{"c":24.4,"h":24.43,"l":24.4,"n":79,"o":24.43,"t":"2026-10-15T16:05:00Z","v":3471,"vw":24.4125},{"c":24.39,"h":24.395,"l":24.37,"n":38,"o":24.395,"t":"2026-10-15T16:10:00Z","v":1492,"vw":24.389248},{"c":24.44,"h":24.44,"l":24.39,"n":116,"o":24.39,"t":"2026-10-15T16:15:00Z","v":4945,"vw":24.410818},{"c":24.47,"h":24.47,"l":24.42,"n":82,"o":24.42,"t":"2026-10-15T16:20:00Z","v":3373,"vw":24.435939},{"c":24.445,"h":24.48,"l":24.44,"n":123,"o":24.47,"t":"2026-10-15T16:25:00Z","v":5590,"vw":24.45868},{"c":24.445,"h":24.445,"l":24.42,"n":52,"o":24.42,"t":"2026-10-15T16:30:00Z","v":1909,"vw":24.441554},{"c":24.43,"h":24.49,"l":24.43,"n":54,"o":24.47,"t":"2026-10-15T16:35:00Z","v":2580,"vw":24.476415},{"c":24.37,"h":24.43,"l":24.365,"n":86,"o":24.43,"t":"2026-10-15T16:40:00Z","v":5466,"vw":24.389762},{"c":24.37,"h":24.385,"l":24.36,"n":67,"o":24.385,"t":"2026-10-15T16:45:00Z","v":1811,"vw":24.37},{"c":24.35,"h":24.38,"l":24.35,"n":77,"o":24.36,"t":"2026-10-15T16:50:00Z","v":2305,"vw":24.359565},{"c":24.31,"h":24.35,"l":24.31,"n":51,"o":24.35,"t":"2026-10-15T16:55:00Z","v":1579,"vw":24.335266},{"c":24.3599,"h":24.3599,"l":24.3,"n":74,"o":24.3,"t":"2026-10-15T17:00:00Z","v":3867,"vw":24.327949},{"c":24.275,"h":24.33,"l":24.26,"n":72,"o":24.33,"t":"2026-10-15T17:05:00Z","v":2571,"vw":24.309189},{"c":24.37,"h":24.43,"l":24.26,"n":186,"o":24.26,"t":"2026-10-15T17:10:00Z","v":10149,"vw":24.367186},{"c":24.37,"h":24.39,"l":24.37,"n":57,"o":24.39,"t":"2026-10-15T17:15:00Z","v":1931,"vw":24.384643},{"c":24.365,"h":24.39,"l":24.35,"n":88,"o":24.37,"t":"2026-10-15T17:20:00Z","v":2947,"vw":24.366127},{"c":24.34,"h":24.35,"l":24.33,"n":63,"o":24.35,"t":"2026-10-15T17:25:00Z","v":1941,"vw":24.345},{"c":24.375,"h":24.4,"l":24.34,"n":75,"o":24.34,"t":"2026-10-15T17:30:00Z","v":3236,"vw":24.366147},{"c":24.39,"h":24.41,"l":24.35,"n":98,"o":24.41,"t":"2026-10-15T17:35:00Z","v":3383,"vw":24.383898},{"c":24.345,"h":24.365,"l":24.31,"n":130,"o":24.34,"t":"2026-10-15T17:40:00Z","v":8850,"vw":24.341151},{"c":24.38,"h":24.41,"l":24.345,"n":128,"o":24.345,"t":"2026-10-15T17:45:00Z","v":6499,"vw":24.380074},{"c":24.36,"h":24.38,"l":24.36,"n":30,"o":24.36,"t":"2026-10-15T17:50:00Z","v":1116,"vw":24.362881},{"c":24.34,"h":24.37,"l":24.34,"n":63,"o":24.36,"t":"2026-10-15T17:55:00Z","v":1476,"vw":24.353333},{"c":24.39,"h":24.4,"l":24.35,"n":136,"o":24.36,"t":"2026-10-15T18:00:00Z","v":5794,"vw":24.378805},{"c":24.39,"h":24.42,"l":24.38,"n":98,"o":24.39,"t":"2026-10-15T18:05:00Z","v":3469,"vw":24.401437},{"c":24.38,"h":24.38,"l":24.38,"n":34,"o":24.38,"t":"2026-10-15T18:10:00Z","v":767,"vw":24.38},{"c":24.335,"h":24.39,"l":24.32,"n":82,"o":24.38,"t":"2026-10-15T18:15:00Z","v":3061,"vw":24.355652},{"c":24.33,"h":24.35,"l":24.33,"n":78,"o":24.35,"t":"2026-10-15T18:20:00Z","v":2267,"vw":24.342949},{"c":24.26,"h":24.33,"l":24.26,"n":109,"o":24.33,"t":"2026-10-15T18:25:00Z","v":3768,"vw":24.301951},{"c":24.33,"h":24.33,"l":24.25,"n":86,"o":24.25,"t":"2026-10-15T18:30:00Z","v":2804,"vw":24.294396},{"c":24.31,"h":24.31,"l":24.24,"n":77,"o":24.3,"t":"2026-10-15T18:35:00Z","v":2756,"vw":24.283238},{"c":24.29,"h":24.33,"l":24.29,"n":70,"o":24.33,"t":"2026-10-15T18:40:00Z","v":4092,"vw":24.318018},{"c":24.245,"h":24.315,"l":24.24,"n":120,"o":24.315,"t":"2026-10-15T18:45:00Z","v":3510,"vw":24.276612},{"c":24.21,"h":24.24,"l":24.2,"n":70,"o":24.24,"t":"2026-10-15T18:50:00Z","v":2226,"vw":24.220099},{"c":24.25,"h":24.27,"l":24.18,"n":157,"o":24.205,"t":"2026-10-15T18:55:00Z","v":6074,"vw":24.225301},{"c":24.27,"h":24.315,"l":24.24,"n":308,"o":24.26,"t":"2026-10-15T19:00:00Z","v":51072,"vw":24.266479},{"c":24.13,"h":24.25,"l":24.12,"n":100,"o":24.22,"t":"2026-10-15T19:05:00Z","v":5518,"vw":24.185773},{"c":24.12,"h":24.12,"l":24.11,"n":59,"o":24.11,"t":"2026-10-15T19:10:00Z","v":2611,"vw":24.116077},{"c":24.1,"h":24.17,"l":24.07,"n":147,"o":24.14,"t":"2026-10-15T19:15:00Z","v":7018,"vw":24.120924},{"c":24.05,"h":24.1,"l":24.04,"n":123,"o":24.08,"t":"2026-10-15T19:20:00Z","v":6570,"vw":24.059083},{"c":23.96,"h":24.04,"l":23.96,"n":137,"o":24.02,"t":"2026-10-15T19:25:00Z","v":5040,"vw":23.997096},{"c":24.08,"h":24.1,"l":23.99,"n":329,"o":23.99,"t":"2026-10-15T19:30:00Z","v":24220,"vw":24.037424},{"c":24.05,"h":24.10335,"l":24.01,"n":245,"o":24.06,"t":"2026-10-15T19:35:00Z","v":10444,"vw":24.049699},{"c":24.07,"h":24.12,"l":24.04,"n":256,"o":24.04,"t":"2026-10-15T19:40:00Z","v":15842,"vw":24.089885},{"c":24.06,"h":24.1301,"l":24.06,"n":365,"o":24.07,"t":"2026-10-15T19:45:00Z","v":18057,"vw":24.094067},{"c":23.82,"h":24.04,"l":23.81,"n":579,"o":24.04,"t":"2026-10-15T19:50:00Z","v":30699,"vw":23.921365},{"c":23.91,"h":23.915,"l":23.79,"n":1329,"o":23.79,"t":"2026-10-15T19:55:00Z","v":91583,"vw":23.871029},{"c":23.91,"h":23.91,"l":23.91,"n":35,"o":23.91,"t":"2026-10-15T20:00:00Z","v":223991,"vw":23.91},{"c":23.94,"h":23.94,"l":23.91,"n":5,"o":23.91,"t":"2026-10-16T13:30:00Z","v":13101,"vw":23.91023},{"c":24.1,"h":24.18,"l":23.97,"n":106,"o":24.1,"t":"2026-10-16T13:35:00Z","v":10424,"vw":24.059319},{"c":24.085,"h":24.16,"l":24.085,"n":83,"o":24.16,"t":"2026-10-16T13:40:00Z","v":4397,"vw":24.110309},{"c":24.195,"h":24.195,"l":24.085,"n":61,"o":24.085,"t":"2026-10-16T13:45:00Z","v":2630,"vw":24.143444},{"c":24.27,"h":24.33,"l":24.25,"n":54,"o":24.25,"t":"2026-10-16T13:50:00Z","v":1777,"vw":24.283302},{"c":24.215,"h":24.28,"l":24.18,"n":80,"o":24.245,"t":"2026-10-16T13:55:00Z","v":8391,"vw":24.197762},{"c":24.05,"h":24.26,"l":24.05,"n":58,"o":24.24,"t":"2026-10-16T14:00:00Z","v":2365,"vw":24.161607},{"c":24.115,"h":24.13,"l":24.115,"n":20,"o":24.13,"t":"2026-10-16T14:05:00Z","v":389,"vw":24.120137},{"c":24.1,"h":24.1,"l":24.1,"n":9,"o":24.1,"t":"2026-10-16T14:10:00Z","v":129,"vw":24.1},{"c":24.21,"h":24.21,"l":24.13,"n":41,"o":24.13,"t":"2026-10-16T14:20:00Z","v":1560,"vw":24.15965},{"c":24.155,"h":24.17,"l":24.145,"n":29,"o":24.16,"t":"2026-10-16T14:25:00Z","v":1306,"vw":24.157247},{"c":24.08,"h":24.14,"l":24.04,"n":66,"o":24.14,"t":"2026-10-16T14:30:00Z","v":2967,"vw":24.072615},{"c":24.085,"h":24.085,"l":24.075,"n":23,"o":24.08,"t":"2026-10-16T14:35:00Z","v":547,"vw":24.08125},{"c":24.02,"h":24.02,"l":24.02,"n":10,"o":24.02,"t":"2026-10-16T14:40:00Z","v":357,"vw":24.02},{"c":23.98,"h":24.025,"l":23.93,"n":176,"o":24.025,"t":"2026-10-16T14:45:00Z","v":15033,"vw":23.984407},{"c":24.04,"h":24.04,"l":24.02,"n":25,"o":24.02,"t":"2026-10-16T14:50:00Z","v":607,"vw":24.028333},{"c":24.07,"h":24.11,"l":24.025,"n":121,"o":24.03,"t":"2026-10-16T14:55:00Z","v":6934,"vw":24.084527},{"c":24.1,"h":24.12,"l":24.1,"n":35,"o":24.12,"t":"2026-10-16T15:00:00Z","v":1272,"vw":24.11},{"c":24.15,"h":24.15,"l":24.15,"n":6,"o":24.15,"t":"2026-10-16T15:05:00Z","v":135,"vw":24.15},{"c":24.15,"h":24.15,"l":24.15,"n":7,"o":24.15,"t":"2026-10-16T15:10:00Z","v":209,"vw":24.15},{"c":24.23,"h":24.24,"l":24.15,"n":64,"o":24.15,"t":"2026-10-16T15:15:00Z","v":5204,"vw":24.186287},{"c":24.185,"h":24.2,"l":24.12,"n":54,"o":24.19,"t":"2026-10-16T15:20:00Z","v":2576,"vw":24.186434},{"c":24.185,"h":24.185,"l":24.185,"n":15,"o":24.185,"t":"2026-10-16T15:25:00Z","v":767,"vw":24.185},{"c":24.17,"h":24.235,"l":24.17,"n":86,"o":24.175,"t":"2026-10-16T15:30:00Z","v":4203,"vw":24.204116},{"c":24.11,"h":24.18,"l":24.11,"n":24,"o":24.18,"t":"2026-10-16T15:35:00Z","v":784,"vw":24.153301},{"c":24.052,"h":24.12,"l":24.052,"n":19,"o":24.11,"t":"2026-10-16T15:40:00Z","v":738,"vw":24.0964},{"c":24.23,"h":24.25,"l":24.095,"n":149,"o":24.095,"t":"2026-10-16T15:45:00Z","v":13149,"vw":24.209517},{"c":24.24,"h":24.24,"l":24.24,"n":19,"o":24.24,"t":"2026-10-16T15:50:00Z","v":412,"vw":24.24},{"c":24.3,"h":24.3,"l":24.22,"n":78,"o":24.25,"t":"2026-10-16T15:55:00Z","v":5787,"vw":24.252112},{"c":24.23,"h":24.27,"l":24.19,"n":92,"o":24.27,"t":"2026-10-16T16:00:00Z","v":12165,"vw":24.249769},{"c":24.26,"h":24.32,"l":24.23,"n":179,"o":24.24,"t":"2026-10-16T16:05:00Z","v":15699,"vw":24.249346},{"c":24.29,"h":24.29,"l":24.29,"n":17,"o":24.29,"t":"2026-10-16T16:10:00Z","v":527,"vw":24.29},{"c":24.31,"h":24.32,"l":24.29,"n":74,"o":24.32,"t":"2026-10-16T16:15:00Z","v":6458,"vw":24.309261},{"c":24.275,"h":24.275,"l":24.275,"n":8,"o":24.275,"t":"2026-10-16T16:20:00Z","v":178,"vw":24.275},{"c":24.23,"h":24.27,"l":24.23,"n":42,"o":24.27,"t":"2026-10-16T16:25:00Z","v":1713,"vw":24.248846},{"c":24.23,"h":24.23,"l":24.23,"n":13,"o":24.23,"t":"2026-10-16T16:30:00Z","v":477,"vw":24.23},{"c":24.1968,"h":24.22,"l":24.19,"n":63,"o":24.22,"t":"2026-10-16T16:35:00Z","v":1662,"vw":24.200137},{"c":24.21,"h":24.21,"l":24.185,"n":34,"o":24.185,"t":"2026-10-16T16:40:00Z","v":698,"vw":24.1975},{"c":24.065,"h":24.19,"l":24.065,"n":62,"o":24.19,"t":"2026-10-16T16:45:00Z","v":6114,"vw":24.134152},{"c":24.14,"h":24.14,"l":24.07,"n":43,"o":24.07,"t":"2026-10-16T16:50:00Z","v":1514,"vw":24.116536},{"c":24.1,"h":24.145,"l":24.1,"n":49,"o":24.145,"t":"2026-10-16T16:55:00Z","v":1276,"vw":24.123447},{"c":24.075,"h":24.075,"l":24.05,"n":18,"o":24.05,"t":"2026-10-16T17:00:00Z","v":306,"vw":24.062195},{"c":23.96,"h":24.02,"l":23.96,"n":40,"o":24.02,"t":"2026-10-16T17:05:00Z","v":1443,"vw":23.995882},{"c":23.96,"h":23.96,"l":23.96,"n":16,"o":23.96,"t":"2026-10-16T17:10:00Z","v":691,"vw":23.96},{"c":23.94,"h":23.99,"l":23.94,"n":39,"o":23.96,"t":"2026-10-16T17:15:00Z","v":1884,"vw":23.967619},{"c":23.935,"h":23.935,"l":23.935,"n":5,"o":23.935,"t":"2026-10-16T17:20:00Z","v":120,"vw":23.935},{"c":23.98,"h":23.98,"l":23.9201,"n":87,"o":23.95,"t":"2026-10-16T17:25:00Z","v":2960,"vw":23.953922},{"c":23.975,"h":24.01,"l":23.96,"n":83,"o":23.99,"t":"2026-10-16T17:30:00Z","v":14957,"vw":23.991582},{"c":24,"h":24,"l":23.965,"n":14,"o":23.965,"t":"2026-10-16T17:35:00Z","v":493,"vw":23.988333},{"c":24.02,"h":24.02,"l":23.955,"n":178,"o":23.965,"t":"2026-10-16T17:40:00Z","v":14197,"vw":23.982061},{"c":23.955,"h":23.955,"l":23.955,"n":10,"o":23.955,"t":"2026-10-16T17:50:00Z","v":525,"vw":23.955},{"c":23.91,"h":23.92,"l":23.9,"n":75,"o":23.9,"t":"2026-10-16T17:55:00Z","v":2967,"vw":23.90427},{"c":23.9,"h":23.905,"l":23.865,"n":125,"o":23.88,"t":"2026-10-16T18:00:00Z","v":5373,"vw":23.884891},{"c":23.89,"h":23.895,"l":23.89,"n":19,"o":23.895,"t":"2026-10-16T18:05:00Z","v":810,"vw":23.893667},{"c":23.875,"h":23.875,"l":23.8501,"n":26,"o":23.8501,"t":"2026-10-16T18:10:00Z","v":1295,"vw":23.871712},{"c":23.885,"h":23.885,"l":23.87,"n":19,"o":23.875,"t":"2026-10-16T18:15:00Z","v":786,"vw":23.876616},{"c":23.88,"h":23.88,"l":23.85,"n":88,"o":23.875,"t":"2026-10-16T18:20:00Z","v":2711,"vw":23.869902},{"c":23.86,"h":23.87,"l":23.84,"n":51,"o":23.87,"t":"2026-10-16T18:25:00Z","v":2192,"vw":23.861339},{"c":23.85,"h":23.85,"l":23.83,"n":63,"o":23.84,"t":"2026-10-16T18:30:00Z","v":2201,"vw":23.84019},{"c":23.85,"h":23.85,"l":23.84,"n":25,"o":23.84,"t":"2026-10-16T18:35:00Z","v":777,"vw":23.845},{"c":23.88,"h":23.88,"l":23.85,"n":94,"o":23.85,"t":"2026-10-16T18:40:00Z","v":3245,"vw":23.868909},{"c":23.87,"h":23.87,"l":23.87,"n":39,"o":23.87,"t":"2026-10-16T18:45:00Z","v":803,"vw":23.87},{"c":23.865,"h":23.87,"l":23.8575,"n":49,"o":23.8575,"t":"2026-10-16T18:50:00Z","v":967,"vw":23.864752},{"c":23.875,"h":23.875,"l":23.875,"n":22,"o":23.875,"t":"2026-10-16T18:55:00Z","v":749,"vw":23.875},{"c":23.85,"h":23.875,"l":23.82,"n":54,"o":23.875,"t":"2026-10-16T19:00:00Z","v":2914,"vw":23.847675},{"c":23.855,"h":23.855,"l":23.855,"n":38,"o":23.855,"t":"2026-10-16T19:05:00Z","v":1196,"vw":23.855},{"c":23.89,"h":23.89,"l":23.865,"n":87,"o":23.865,"t":"2026-10-16T19:10:00Z","v":2647,"vw":23.868647},{"c":23.87,"h":23.9,"l":23.87,"n":86,"o":23.9,"t":"2026-10-16T19:15:00Z","v":3483,"vw":23.891233},{"c":23.86,"h":23.87,"l":23.85,"n":106,"o":23.87,"t":"2026-10-16T19:20:00Z","v":3850,"vw":23.85385},{"c":23.805,"h":23.86,"l":23.805,"n":96,"o":23.86,"t":"2026-10-16T19:25:00Z","v":3416,"vw":23.82397},{"c":23.93,"h":23.94,"l":23.805,"n":153,"o":23.805,"t":"2026-10-16T19:30:00Z","v":8410,"vw":23.868582},{"c":23.94,"h":23.94,"l":23.915,"n":80,"o":23.915,"t":"2026-10-16T19:35:00Z","v":2100,"vw":23.929342},{"c":23.89,"h":23.91,"l":23.885,"n":54,"o":23.91,"t":"2026-10-16T19:40:00Z","v":2445,"vw":23.89374},{"c":23.85,"h":23.885,"l":23.82,"n":163,"o":23.885,"t":"2026-10-16T19:45:00Z","v":14293,"vw":23.864622},{"c":23.88,"h":23.94,"l":23.86,"n":306,"o":23.87,"t":"2026-10-16T19:50:00Z","v":21585,"vw":23.904837},{"c":23.87,"h":23.9,"l":23.84,"n":618,"o":23.865,"t":"2026-10-16T19:55:00Z","v":23512,"vw":23.867516},{"c":23.85,"h":23.85,"l":23.85,"n":26,"o":23.85,"t":"2026-10-16T20:00:00Z","v":166211,"vw":23.85},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-19T11:30:00Z","v":100,"vw":24},{"c":23.805,"h":23.92,"l":23.54,"n":92,"o":23.92,"t":"2026-10-19T13:30:00Z","v":17545,"vw":23.883894},{"c":23.665,"h":23.77,"l":23.665,"n":39,"o":23.77,"t":"2026-10-19T13:35:00Z","v":972,"vw":23.749344},{"c":23.755,"h":23.755,"l":23.695,"n":19,"o":23.695,"t":"2026-10-19T13:40:00Z","v":580,"vw":23.741},{"c":23.715,"h":23.75,"l":23.715,"n":24,"o":23.75,"t":"2026-10-19T13:45:00Z","v":1821,"vw":23.717242},{"c":23.715,"h":23.715,"l":23.715,"n":8,"o":23.715,"t":"2026-10-19T13:50:00Z","v":361,"vw":23.715},{"c":23.61,"h":23.61,"l":23.61,"n":6,"o":23.61,"t":"2026-10-19T13:55:00Z","v":119,"vw":23.61},{"c":23.81,"h":23.81,"l":23.62,"n":31,"o":23.62,"t":"2026-10-19T14:00:00Z","v":3775,"vw":23.801068},{"c":23.705,"h":23.81,"l":23.705,"n":60,"o":23.76,"t":"2026-10-19T14:05:00Z","v":3201,"vw":23.759302},{"c":23.755,"h":23.795,"l":23.75,"n":63,"o":23.75,"t":"2026-10-19T14:10:00Z","v":9649,"vw":23.75853},{"c":23.834,"h":23.865,"l":23.78,"n":107,"o":23.79,"t":"2026-10-19T14:15:00Z","v":14700,"vw":23.786607},{"c":23.9,"h":23.9,"l":23.9,"n":21,"o":23.9,"t":"2026-10-19T14:20:00Z","v":680,"vw":23.9},{"c":23.84,"h":23.91,"l":23.84,"n":22,"o":23.91,"t":"2026-10-19T14:25:00Z","v":725,"vw":23.854},{"c":23.8,"h":23.9,"l":23.8,"n":39,"o":23.9,"t":"2026-10-19T14:30:00Z","v":1632,"vw":23.872946},{"c":23.76,"h":23.81,"l":23.76,"n":11,"o":23.81,"t":"2026-10-19T14:35:00Z","v":1040,"vw":23.796538},{"c":23.7775,"h":23.7775,"l":23.775,"n":16,"o":23.775,"t":"2026-10-19T14:40:00Z","v":642,"vw":23.775521},{"c":23.745,"h":23.745,"l":23.745,"n":17,"o":23.745,"t":"2026-10-19T14:45:00Z","v":395,"vw":23.745},{"c":23.66,"h":23.67,"l":23.65,"n":47,"o":23.67,"t":"2026-10-19T14:50:00Z","v":1929,"vw":23.662408},{"c":23.66,"h":23.6753,"l":23.66,"n":10,"o":23.6753,"t":"2026-10-19T14:55:00Z","v":453,"vw":23.671367},{"c":23.685,"h":23.72,"l":23.67,"n":162,"o":23.68,"t":"2026-10-19T15:00:00Z","v":21070,"vw":23.678696},{"c":23.68,"h":23.72,"l":23.67,"n":111,"o":23.685,"t":"2026-10-19T15:05:00Z","v":12991,"vw":23.684661},{"c":23.68,"h":23.73,"l":23.67,"n":202,"o":23.7,"t":"2026-10-19T15:10:00Z","v":17587,"vw":23.695374},{"c":23.705,"h":23.72,"l":23.67,"n":162,"o":23.67,"t":"2026-10-19T15:15:00Z","v":10153,"vw":23.683652},{"c":23.74,"h":23.74,"l":23.7,"n":107,"o":23.7,"t":"2026-10-19T15:20:00Z","v":2068,"vw":23.719104},{"c":23.765,"h":23.77,"l":23.765,"n":24,"o":23.77,"t":"2026-10-19T15:25:00Z","v":553,"vw":23.7675},{"c":23.75,"h":23.75,"l":23.75,"n":7,"o":23.75,"t":"2026-10-19T15:30:00Z","v":406,"vw":23.75},{"c":23.79,"h":23.8,"l":23.78,"n":65,"o":23.78,"t":"2026-10-19T15:35:00Z","v":2277,"vw":23.794175},{"c":23.76,"h":23.8,"l":23.76,"n":57,"o":23.8,"t":"2026-10-19T15:40:00Z","v":1793,"vw":23.779862},{"c":23.755,"h":23.755,"l":23.72,"n":24,"o":23.755,"t":"2026-10-19T15:45:00Z","v":1460,"vw":23.733376},{"c":23.71,"h":23.75,"l":23.71,"n":21,"o":23.74,"t":"2026-10-19T15:50:00Z","v":918,"vw":23.721667},{"c":23.74,"h":23.74,"l":23.74,"n":34,"o":23.74,"t":"2026-10-19T15:55:00Z","v":1061,"vw":23.74},{"c":23.78,"h":23.78,"l":23.73,"n":46,"o":23.73,"t":"2026-10-19T16:00:00Z","v":6348,"vw":23.73433},{"c":23.79,"h":23.8,"l":23.78,"n":120,"o":23.79,"t":"2026-10-19T16:05:00Z","v":6532,"vw":23.788198},{"c":23.8,"h":23.8,"l":23.79,"n":18,"o":23.79,"t":"2026-10-19T16:10:00Z","v":637,"vw":23.798},{"c":23.79,"h":23.83,"l":23.79,"n":220,"o":23.795,"t":"2026-10-19T16:15:00Z","v":26263,"vw":23.80632},{"c":23.82,"h":23.83,"l":23.8,"n":115,"o":23.8,"t":"2026-10-19T16:20:00Z","v":11049,"vw":23.812417},{"c":23.845,"h":23.845,"l":23.821,"n":37,"o":23.84,"t":"2026-10-19T16:25:00Z","v":1560,"vw":23.836704},{"c":23.8,"h":23.815,"l":23.8,"n":30,"o":23.8,"t":"2026-10-19T16:30:00Z","v":1040,"vw":23.805},{"c":23.83,"h":23.83,"l":23.8101,"n":13,"o":23.8101,"t":"2026-10-19T16:35:00Z","v":741,"vw":23.817681},{"c":23.81,"h":23.815,"l":23.81,"n":32,"o":23.815,"t":"2026-10-19T16:40:00Z","v":1256,"vw":23.811323},{"c":23.815,"h":23.815,"l":23.79,"n":50,"o":23.81,"t":"2026-10-19T16:45:00Z","v":2914,"vw":23.804063},{"c":23.82,"h":23.82,"l":23.82,"n":67,"o":23.82,"t":"2026-10-19T16:50:00Z","v":1405,"vw":23.82},{"c":23.83,"h":23.83,"l":23.81,"n":48,"o":23.81,"t":"2026-10-19T16:55:00Z","v":1505,"vw":23.822095},{"c":23.815,"h":23.825,"l":23.815,"n":18,"o":23.825,"t":"2026-10-19T17:00:00Z","v":602,"vw":23.82},{"c":23.81,"h":23.81,"l":23.81,"n":7,"o":23.81,"t":"2026-10-19T17:05:00Z","v":322,"vw":23.81},{"c":23.86,"h":23.86,"l":23.805,"n":110,"o":23.805,"t":"2026-10-19T17:10:00Z","v":2602,"vw":23.831109},{"c":23.77,"h":23.87,"l":23.77,"n":116,"o":23.85,"t":"2026-10-19T17:15:00Z","v":10447,"vw":23.862741},{"c":23.8199,"h":23.8199,"l":23.8,"n":79,"o":23.8,"t":"2026-10-19T17:25:00Z","v":2437,"vw":23.810724},{"c":23.805,"h":23.815,"l":23.8,"n":86,"o":23.8,"t":"2026-10-19T17:30:00Z","v":3057,"vw":23.807638},{"c":23.78,"h":23.805,"l":23.78,"n":18,"o":23.805,"t":"2026-10-19T17:35:00Z","v":777,"vw":23.799104},{"c":23.8,"h":23.8,"l":23.8,"n":54,"o":23.8,"t":"2026-10-19T17:40:00Z","v":1542,"vw":23.8},{"c":23.765,"h":23.8,"l":23.765,"n":66,"o":23.8,"t":"2026-10-19T17:45:00Z","v":1635,"vw":23.782759},{"c":23.75,"h":23.75,"l":23.75,"n":36,"o":23.75,"t":"2026-10-19T17:50:00Z","v":1024,"vw":23.75},{"c":23.76,"h":23.76,"l":23.73,"n":25,"o":23.73,"t":"2026-10-19T17:55:00Z","v":587,"vw":23.748097},{"c":23.73,"h":23.75,"l":23.73,"n":41,"o":23.73,"t":"2026-10-19T18:00:00Z","v":2086,"vw":23.740554},{"c":23.76,"h":23.77,"l":23.755,"n":74,"o":23.755,"t":"2026-10-19T18:05:00Z","v":2444,"vw":23.760503},{"c":23.79,"h":23.79,"l":23.78,"n":35,"o":23.78,"t":"2026-10-19T18:10:00Z","v":1015,"vw":23.783333},{"c":23.81,"h":23.81,"l":23.78,"n":95,"o":23.78,"t":"2026-10-19T18:15:00Z","v":3864,"vw":23.803354},{"c":23.81,"h":23.84,"l":23.805,"n":92,"o":23.82,"t":"2026-10-19T18:20:00Z","v":3643,"vw":23.82028},{"c":23.8,"h":23.825,"l":23.8,"n":40,"o":23.825,"t":"2026-10-19T18:25:00Z","v":1383,"vw":23.812899},{"c":23.81,"h":23.81,"l":23.81,"n":11,"o":23.81,"t":"2026-10-19T18:30:00Z","v":341,"vw":23.81},{"c":23.78,"h":23.805,"l":23.78,"n":40,"o":23.805,"t":"2026-10-19T18:35:00Z","v":863,"vw":23.794583},{"c":23.805,"h":23.82,"l":23.78,"n":39,"o":23.79,"t":"2026-10-19T18:40:00Z","v":1401,"vw":23.796875},{"c":23.83,"h":23.86,"l":23.805,"n":126,"o":23.805,"t":"2026-10-19T18:45:00Z","v":4605,"vw":23.834561},{"c":23.76,"h":23.79,"l":23.73,"n":69,"o":23.79,"t":"2026-10-19T18:50:00Z","v":3773,"vw":23.760386},{"c":23.79,"h":23.79,"l":23.79,"n":27,"o":23.79,"t":"2026-10-19T18:55:00Z","v":1043,"vw":23.79},{"c":23.81,"h":23.81,"l":23.79,"n":62,"o":23.8,"t":"2026-10-19T19:00:00Z","v":1472,"vw":23.7967},{"c":23.76,"h":23.81,"l":23.76,"n":101,"o":23.81,"t":"2026-10-19T19:05:00Z","v":3709,"vw":23.794957},{"c":23.77,"h":23.77,"l":23.75,"n":30,"o":23.75,"t":"2026-10-19T19:10:00Z","v":805,"vw":23.766},{"c":23.77,"h":23.775,"l":23.77,"n":49,"o":23.775,"t":"2026-10-19T19:15:00Z","v":2380,"vw":23.7704},{"c":23.74,"h":23.795,"l":23.74,"n":173,"o":23.77,"t":"2026-10-19T19:20:00Z","v":5918,"vw":23.768601},{"c":23.7,"h":23.72,"l":23.7,"n":100,"o":23.71,"t":"2026-10-19T19:25:00Z","v":2675,"vw":23.703496},{"c":23.7,"h":23.7,"l":23.69,"n":84,"o":23.7,"t":"2026-10-19T19:30:00Z","v":1669,"vw":23.698569},{"c":23.67,"h":23.72,"l":23.67,"n":162,"o":23.7,"t":"2026-10-19T19:35:00Z","v":6247,"vw":23.69994},{"c":23.68,"h":23.69,"l":23.665,"n":137,"o":23.69,"t":"2026-10-19T19:40:00Z","v":5197,"vw":23.67581},{"c":23.69,"h":23.705,"l":23.68,"n":351,"o":23.68,"t":"2026-10-19T19:45:00Z","v":12008,"vw":23.694033},{"c":23.71,"h":23.72,"l":23.67,"n":350,"o":23.68,"t":"2026-10-19T19:50:00Z","v":11657,"vw":23.692629},{"c":23.71,"h":23.725,"l":23.65,"n":845,"o":23.72,"t":"2026-10-19T19:55:00Z","v":52406,"vw":23.677783},{"c":23.69,"h":23.69,"l":23.69,"n":25,"o":23.69,"t":"2026-10-19T20:00:00Z","v":119031,"vw":23.69},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-20T08:00:00Z","v":300,"vw":23.69},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-10-20T13:25:00Z","v":253,"vw":23.8},{"c":23.995,"h":24.08,"l":23.8,"n":92,"o":23.81,"t":"2026-10-20T13:30:00Z","v":9930,"vw":23.854027},{"c":23.84,"h":23.945,"l":23.84,"n":95,"o":23.945,"t":"2026-10-20T13:35:00Z","v":4306,"vw":23.900926},{"c":23.9,"h":23.95,"l":23.88,"n":27,"o":23.9,"t":"2026-10-20T13:40:00Z","v":1385,"vw":23.921165},{"c":23.78,"h":23.95,"l":23.76,"n":104,"o":23.95,"t":"2026-10-20T13:45:00Z","v":6948,"vw":23.894028},{"c":23.84,"h":23.915,"l":23.81,"n":238,"o":23.83,"t":"2026-10-20T13:50:00Z","v":21821,"vw":23.85439},{"c":23.895,"h":23.91,"l":23.84,"n":139,"o":23.84,"t":"2026-10-20T13:55:00Z","v":19735,"vw":23.895572},{"c":23.85,"h":23.91,"l":23.85,"n":42,"o":23.895,"t":"2026-10-20T14:00:00Z","v":2385,"vw":23.882317},{"c":23.915,"h":23.955,"l":23.77,"n":367,"o":23.83,"t":"2026-10-20T14:05:00Z","v":42745,"vw":23.873617},{"c":23.96,"h":23.96,"l":23.96,"n":13,"o":23.96,"t":"2026-10-20T14:10:00Z","v":356,"vw":23.96},{"c":24.02,"h":24.04,"l":23.975,"n":21,"o":23.975,"t":"2026-10-20T14:15:00Z","v":1644,"vw":23.990546},{"c":24.115,"h":24.115,"l":24.02,"n":262,"o":24.0225,"t":"2026-10-20T14:20:00Z","v":14771,"vw":24.07537},{"c":24.205,"h":24.205,"l":24.09,"n":179,"o":24.1,"t":"2026-10-20T14:25:00Z","v":15476,"vw":24.108965},{"c":24.21,"h":24.285,"l":24.21,"n":70,"o":24.25,"t":"2026-10-20T14:30:00Z","v":2258,"vw":24.239883},{"c":24.21,"h":24.33,"l":24.21,"n":79,"o":24.23,"t":"2026-10-20T14:35:00Z","v":6532,"vw":24.273095},{"c":24.35,"h":24.39,"l":24.28,"n":133,"o":24.29,"t":"2026-10-20T14:40:00Z","v":10598,"vw":24.325049},{"c":24.33,"h":24.36,"l":24.33,"n":45,"o":24.34,"t":"2026-10-20T14:45:00Z","v":1191,"vw":24.337937},{"c":24.38,"h":24.405,"l":24.36,"n":67,"o":24.36,"t":"2026-10-20T14:50:00Z","v":2784,"vw":24.381779},{"c":24.38,"h":24.42,"l":24.38,"n":70,"o":24.385,"t":"2026-10-20T14:55:00Z","v":4150,"vw":24.401561},{"c":24.36,"h":24.37,"l":24.33,"n":71,"o":24.37,"t":"2026-10-20T15:00:00Z","v":2268,"vw":24.347155},{"c":24.4,"h":24.4,"l":24.38,"n":57,"o":24.38,"t":"2026-10-20T15:05:00Z","v":2201,"vw":24.39625},{"c":24.36,"h":24.395,"l":24.36,"n":59,"o":24.395,"t":"2026-10-20T15:10:00Z","v":1668,"vw":24.37},{"c":24.335,"h":24.35,"l":24.32,"n":50,"o":24.33,"t":"2026-10-20T15:15:00Z","v":1294,"vw":24.334375},{"c":24.29,"h":24.335,"l":24.27,"n":108,"o":24.335,"t":"2026-10-20T15:20:00Z","v":6280,"vw":24.292326},{"c":24.31,"h":24.33,"l":24.29,"n":59,"o":24.29,"t":"2026-10-20T15:25:00Z","v":2349,"vw":24.299291},{"c":24.2524,"h":24.29,"l":24.2524,"n":37,"o":24.29,"t":"2026-10-20T15:30:00Z","v":1558,"vw":24.28244},{"c":24.24,"h":24.24,"l":24.23,"n":47,"o":24.23,"t":"2026-10-20T15:35:00Z","v":1340,"vw":24.234335},{"c":24.27,"h":24.285,"l":24.27,"n":36,"o":24.285,"t":"2026-10-20T15:45:00Z","v":931,"vw":24.275},{"c":24.285,"h":24.31,"l":24.27,"n":136,"o":24.27,"t":"2026-10-20T15:50:00Z","v":7413,"vw":24.281717},{"c":24.28,"h":24.28,"l":24.28,"n":13,"o":24.28,"t":"2026-10-20T15:55:00Z","v":271,"vw":24.28},{"c":24.24,"h":24.275,"l":24.23,"n":119,"o":24.27,"t":"2026-10-20T16:00:00Z","v":7801,"vw":24.24571},{"c":24.225,"h":24.235,"l":24.225,"n":10,"o":24.235,"t":"2026-10-20T16:05:00Z","v":347,"vw":24.23},{"c":24.215,"h":24.3,"l":24.21,"n":106,"o":24.27,"t":"2026-10-20T16:15:00Z","v":4947,"vw":24.24342},{"c":24.22,"h":24.22,"l":24.2,"n":22,"o":24.2,"t":"2026-10-20T16:20:00Z","v":1051,"vw":24.210925},{"c":24.2698,"h":24.2698,"l":24.24,"n":64,"o":24.24,"t":"2026-10-20T16:25:00Z","v":1608,"vw":24.248543},{"c":24.285,"h":24.31,"l":24.28,"n":141,"o":24.3,"t":"2026-10-20T16:30:00Z","v":9556,"vw":24.299475},{"c":24.335,"h":24.35,"l":24.32,"n":81,"o":24.32,"t":"2026-10-20T16:35:00Z","v":1713,"vw":24.3375},{"c":24.31,"h":24.32,"l":24.31,"n":31,"o":24.32,"t":"2026-10-20T16:40:00Z","v":1428,"vw":24.313412},{"c":24.32,"h":24.33,"l":24.31,"n":83,"o":24.33,"t":"2026-10-20T16:45:00Z","v":2509,"vw":24.320332},{"c":24.25,"h":24.25,"l":24.25,"n":33,"o":24.25,"t":"2026-10-20T16:50:00Z","v":686,"vw":24.25},{"c":24.245,"h":24.26,"l":24.245,"n":30,"o":24.26,"t":"2026-10-20T16:55:00Z","v":1207,"vw":24.248221},{"c":24.24,"h":24.24,"l":24.2,"n":88,"o":24.23,"t":"2026-10-20T17:00:00Z","v":3821,"vw":24.233362},{"c":24.19,"h":24.21,"l":24.19,"n":25,"o":24.21,"t":"2026-10-20T17:05:00Z","v":1028,"vw":24.193333},{"c":24.23,"h":24.23,"l":24.21,"n":49,"o":24.21,"t":"2026-10-20T17:10:00Z","v":1594,"vw":24.2125},{"c":24.23,"h":24.23,"l":24.215,"n":41,"o":24.215,"t":"2026-10-20T17:15:00Z","v":1185,"vw":24.22549},{"c":24.2,"h":24.225,"l":24.2,"n":30,"o":24.22,"t":"2026-10-20T17:20:00Z","v":1310,"vw":24.218125},{"c":24.18,"h":24.18,"l":24.18,"n":13,"o":24.18,"t":"2026-10-20T17:25:00Z","v":457,"vw":24.18},{"c":24.23,"h":24.23,"l":24.21,"n":97,"o":24.22,"t":"2026-10-20T17:30:00Z","v":6782,"vw":24.213092},{"c":24.22,"h":24.235,"l":24.22,"n":71,"o":24.23,"t":"2026-10-20T17:35:00Z","v":2139,"vw":24.229091},{"c":24.215,"h":24.22,"l":24.215,"n":31,"o":24.22,"t":"2026-10-20T17:40:00Z","v":612,"vw":24.217994},{"c":24.23,"h":24.25,"l":24.23,"n":99,"o":24.23,"t":"2026-10-20T17:45:00Z","v":3714,"vw":24.237222},{"c":24.225,"h":24.24,"l":24.225,"n":18,"o":24.24,"t":"2026-10-20T17:50:00Z","v":814,"vw":24.235714},{"c":24.215,"h":24.215,"l":24.21,"n":27,"o":24.215,"t":"2026-10-20T17:55:00Z","v":1649,"vw":24.214496},{"c":24.2,"h":24.215,"l":24.19,"n":57,"o":24.215,"t":"2026-10-20T18:00:00Z","v":1910,"vw":24.203529},{"c":24.1618,"h":24.19,"l":24.1618,"n":22,"o":24.18,"t":"2026-10-20T18:05:00Z","v":918,"vw":24.177932},{"c":24.145,"h":24.17,"l":24.145,"n":53,"o":24.17,"t":"2026-10-20T18:10:00Z","v":2279,"vw":24.147206},{"c":24.16,"h":24.195,"l":24.16,"n":123,"o":24.16,"t":"2026-10-20T18:15:00Z","v":5272,"vw":24.180928},{"c":24.14,"h":24.14,"l":24.12,"n":75,"o":24.13,"t":"2026-10-20T18:25:00Z","v":1871,"vw":24.128571},{"c":24.125,"h":24.125,"l":24.125,"n":8,"o":24.125,"t":"2026-10-20T18:30:00Z","v":346,"vw":24.125},{"c":24.085,"h":24.15,"l":24.085,"n":137,"o":24.135,"t":"2026-10-20T18:35:00Z","v":7886,"vw":24.107292},{"c":23.97,"h":24.05,"l":23.97,"n":51,"o":24.04,"t":"2026-10-20T18:40:00Z","v":3346,"vw":24.03789},{"c":24.05,"h":24.065,"l":24,"n":170,"o":24,"t":"2026-10-20T18:45:00Z","v":14581,"vw":24.004185},{"c":24.05,"h":24.06,"l":24.04,"n":60,"o":24.06,"t":"2026-10-20T18:50:00Z","v":1413,"vw":24.049584},{"c":24.1,"h":24.1,"l":24.05,"n":148,"o":24.055,"t":"2026-10-20T18:55:00Z","v":7547,"vw":24.06571},{"c":24.05,"h":24.09,"l":24.05,"n":54,"o":24.09,"t":"2026-10-20T19:00:00Z","v":2479,"vw":24.070048},{"c":24.06,"h":24.06,"l":24.06,"n":58,"o":24.06,"t":"2026-10-20T19:05:00Z","v":2420,"vw":24.06},{"c":24.02,"h":24.06,"l":24.02,"n":76,"o":24.06,"t":"2026-10-20T19:10:00Z","v":2394,"vw":24.046479},{"c":23.9879,"h":24.01,"l":23.96,"n":306,"o":24,"t":"2026-10-20T19:15:00Z","v":21619,"vw":23.992721},{"c":24,"h":24,"l":23.985,"n":88,"o":24,"t":"2026-10-20T19:20:00Z","v":3126,"vw":23.995177},{"c":24.01,"h":24.015,"l":24,"n":91,"o":24,"t":"2026-10-20T19:25:00Z","v":4645,"vw":24.007112},{"c":23.99,"h":24.02,"l":23.99,"n":133,"o":24.01,"t":"2026-10-20T19:30:00Z","v":7104,"vw":24.003955},{"c":24,"h":24,"l":23.98,"n":111,"o":23.98,"t":"2026-10-20T19:35:00Z","v":3798,"vw":23.99266},{"c":24.005,"h":24.01,"l":23.99,"n":366,"o":23.995,"t":"2026-10-20T19:40:00Z","v":32297,"vw":24.001035},{"c":23.96,"h":24.01,"l":23.96,"n":182,"o":24.005,"t":"2026-10-20T19:45:00Z","v":8395,"vw":23.999878},{"c":24.01,"h":24.01,"l":23.87,"n":314,"o":23.88,"t":"2026-10-20T19:50:00Z","v":19780,"vw":23.97372},{"c":23.99,"h":24.04,"l":23.95,"n":727,"o":24.01,"t":"2026-10-20T19:55:00Z","v":34558,"vw":23.999046},{"c":23.97,"h":23.97,"l":23.97,"n":22,"o":23.97,"t":"2026-10-20T20:00:00Z","v":156304,"vw":23.97},{"c":24.046,"h":24.046,"l":23.68,"n":62,"o":24,"t":"2026-10-21T13:30:00Z","v":4895,"vw":23.96306},{"c":23.96,"h":24.106,"l":23.96,"n":58,"o":24.055,"t":"2026-10-21T13:35:00Z","v":1425,"vw":24.061396},{"c":23.83,"h":23.93,"l":23.83,"n":71,"o":23.92,"t":"2026-10-21T13:40:00Z","v":3044,"vw":23.888101},{"c":23.86,"h":23.92,"l":23.81,"n":60,"o":23.84,"t":"2026-10-21T13:45:00Z","v":2558,"vw":23.881357},{"c":23.82,"h":24.04,"l":23.8,"n":96,"o":24.04,"t":"2026-10-21T13:50:00Z","v":8324,"vw":23.899554},{"c":23.83,"h":23.91,"l":23.81,"n":93,"o":23.84,"t":"2026-10-21T13:55:00Z","v":4867,"vw":23.841351},{"c":23.83,"h":23.83,"l":23.83,"n":20,"o":23.83,"t":"2026-10-21T14:00:00Z","v":758,"vw":23.83},{"c":23.79,"h":23.8,"l":23.75,"n":73,"o":23.75,"t":"2026-10-21T14:05:00Z","v":1898,"vw":23.774},{"c":23.8,"h":23.84,"l":23.785,"n":139,"o":23.8,"t":"2026-10-21T14:10:00Z","v":5105,"vw":23.808857},{"c":23.85,"h":23.87,"l":23.815,"n":178,"o":23.815,"t":"2026-10-21T14:15:00Z","v":8249,"vw":23.848351},{"c":23.93,"h":23.93,"l":23.84,"n":60,"o":23.84,"t":"2026-10-21T14:20:00Z","v":2475,"vw":23.895557},{"c":23.89,"h":23.89,"l":23.89,"n":19,"o":23.89,"t":"2026-10-21T14:25:00Z","v":447,"vw":23.89},{"c":23.88,"h":23.93,"l":23.86,"n":120,"o":23.905,"t":"2026-10-21T14:30:00Z","v":4260,"vw":23.8932},{"c":23.9,"h":23.9,"l":23.88,"n":66,"o":23.89,"t":"2026-10-21T14:35:00Z","v":1682,"vw":23.89125},{"c":23.89,"h":23.895,"l":23.89,"n":37,"o":23.895,"t":"2026-10-21T14:40:00Z","v":1496,"vw":23.894071},{"c":23.93,"h":23.93,"l":23.91,"n":47,"o":23.91,"t":"2026-10-21T14:45:00Z","v":1467,"vw":23.915833},{"c":23.9,"h":23.91,"l":23.9,"n":32,"o":23.91,"t":"2026-10-21T14:50:00Z","v":1325,"vw":23.905556},{"c":23.87,"h":23.88,"l":23.87,"n":67,"o":23.88,"t":"2026-10-21T14:55:00Z","v":1689,"vw":23.875},{"c":23.82,"h":23.83,"l":23.795,"n":91,"o":23.8,"t":"2026-10-21T15:00:00Z","v":3243,"vw":23.807662},{"c":23.86,"h":23.86,"l":23.82,"n":34,"o":23.82,"t":"2026-10-21T15:05:00Z","v":1288,"vw":23.82899},{"c":23.7893,"h":23.835,"l":23.77,"n":72,"o":23.835,"t":"2026-10-21T15:10:00Z","v":2263,"vw":23.79703},{"c":23.78,"h":23.78,"l":23.76,"n":26,"o":23.76,"t":"2026-10-21T15:15:00Z","v":1205,"vw":23.775714},{"c":23.81,"h":23.81,"l":23.78,"n":36,"o":23.78,"t":"2026-10-21T15:20:00Z","v":1569,"vw":23.799073},{"c":23.865,"h":23.865,"l":23.79,"n":90,"o":23.79,"t":"2026-10-21T15:25:00Z","v":3598,"vw":23.828491},{"c":23.89,"h":23.905,"l":23.85,"n":144,"o":23.875,"t":"2026-10-21T15:30:00Z","v":8716,"vw":23.861146},{"c":23.901,"h":23.905,"l":23.88,"n":49,"o":23.88,"t":"2026-10-21T15:35:00Z","v":3899,"vw":23.894867},{"c":23.875,"h":23.89,"l":23.875,"n":59,"o":23.89,"t":"2026-10-21T15:40:00Z","v":2132,"vw":23.879661},{"c":23.895,"h":23.895,"l":23.87,"n":55,"o":23.87,"t":"2026-10-21T15:45:00Z","v":4991,"vw":23.872105},{"c":23.9,"h":23.91,"l":23.89,"n":46,"o":23.91,"t":"2026-10-21T15:50:00Z","v":1473,"vw":23.90125},{"c":23.91,"h":23.92,"l":23.9,"n":23,"o":23.92,"t":"2026-10-21T15:55:00Z","v":551,"vw":23.91},{"c":23.84,"h":23.9,"l":23.84,"n":92,"o":23.9,"t":"2026-10-21T16:00:00Z","v":3006,"vw":23.868055},{"c":23.855,"h":23.855,"l":23.84,"n":48,"o":23.84,"t":"2026-10-21T16:05:00Z","v":2565,"vw":23.85243},{"c":23.89,"h":23.89,"l":23.855,"n":44,"o":23.855,"t":"2026-10-21T16:10:00Z","v":1617,"vw":23.867222},{"c":23.85,"h":23.9,"l":23.85,"n":84,"o":23.87,"t":"2026-10-21T16:15:00Z","v":2623,"vw":23.875357},{"c":23.865,"h":23.87,"l":23.84,"n":104,"o":23.84,"t":"2026-10-21T16:20:00Z","v":4117,"vw":23.855548},{"c":23.82,"h":23.85,"l":23.82,"n":54,"o":23.85,"t":"2026-10-21T16:25:00Z","v":2533,"vw":23.837857},{"c":23.82,"h":23.82,"l":23.81,"n":22,"o":23.81,"t":"2026-10-21T16:30:00Z","v":1245,"vw":23.817},{"c":23.94,"h":23.955,"l":23.82,"n":212,"o":23.82,"t":"2026-10-21T16:35:00Z","v":9827,"vw":23.868177},{"c":23.89,"h":23.93,"l":23.88,"n":113,"o":23.92,"t":"2026-10-21T16:40:00Z","v":4782,"vw":23.896787},{"c":23.875,"h":23.89,"l":23.86,"n":98,"o":23.88,"t":"2026-10-21T16:45:00Z","v":3728,"vw":23.873818},{"c":23.86,"h":23.87,"l":23.85,"n":53,"o":23.85,"t":"2026-10-21T16:50:00Z","v":2126,"vw":23.858182},{"c":23.87,"h":23.88,"l":23.87,"n":40,"o":23.88,"t":"2026-10-21T16:55:00Z","v":1378,"vw":23.872982},{"c":23.85,"h":23.85,"l":23.85,"n":31,"o":23.85,"t":"2026-10-21T17:00:00Z","v":681,"vw":23.85},{"c":23.86,"h":23.87,"l":23.85,"n":36,"o":23.85,"t":"2026-10-21T17:05:00Z","v":2371,"vw":23.858813},{"c":23.88,"h":23.88,"l":23.86,"n":13,"o":23.86,"t":"2026-10-21T17:10:00Z","v":555,"vw":23.865},{"c":23.865,"h":23.89,"l":23.86,"n":90,"o":23.86,"t":"2026-10-21T17:15:00Z","v":4243,"vw":23.871604},{"c":23.86,"h":23.88,"l":23.86,"n":87,"o":23.88,"t":"2026-10-21T17:20:00Z","v":4296,"vw":23.865454},{"c":23.85,"h":23.85,"l":23.85,"n":8,"o":23.85,"t":"2026-10-21T17:25:00Z","v":133,"vw":23.85},{"c":23.91,"h":23.92,"l":23.86,"n":143,"o":23.86,"t":"2026-10-21T17:30:00Z","v":6393,"vw":23.887876},{"c":23.93,"h":23.93,"l":23.915,"n":86,"o":23.92,"t":"2026-10-21T17:35:00Z","v":3130,"vw":23.917982},{"c":23.945,"h":23.95,"l":23.925,"n":77,"o":23.93,"t":"2026-10-21T17:40:00Z","v":3940,"vw":23.935762},{"c":23.96,"h":23.96,"l":23.94,"n":83,"o":23.96,"t":"2026-10-21T17:45:00Z","v":3145,"vw":23.944347},{"c":23.93,"h":23.95,"l":23.92,"n":98,"o":23.95,"t":"2026-10-21T17:50:00Z","v":3464,"vw":23.935946},{"c":23.95,"h":23.95,"l":23.935,"n":36,"o":23.935,"t":"2026-10-21T17:55:00Z","v":770,"vw":23.94},{"c":23.945,"h":23.945,"l":23.945,"n":12,"o":23.945,"t":"2026-10-21T18:00:00Z","v":177,"vw":23.945},{"c":23.95,"h":23.95,"l":23.93,"n":66,"o":23.945,"t":"2026-10-21T18:05:00Z","v":1970,"vw":23.939791},{"c":23.96,"h":23.96,"l":23.945,"n":75,"o":23.945,"t":"2026-10-21T18:10:00Z","v":2484,"vw":23.95},{"c":23.995,"h":24.016,"l":23.955,"n":280,"o":23.96,"t":"2026-10-21T18:15:00Z","v":19679,"vw":23.987828},{"c":23.985,"h":23.995,"l":23.98,"n":91,"o":23.99,"t":"2026-10-21T18:20:00Z","v":3837,"vw":23.983626},{"c":24,"h":24,"l":23.985,"n":55,"o":23.985,"t":"2026-10-21T18:25:00Z","v":1931,"vw":23.987727},{"c":24,"h":24.01,"l":24,"n":95,"o":24,"t":"2026-10-21T18:30:00Z","v":1287,"vw":24.0025},{"c":24.02,"h":24.02,"l":23.995,"n":87,"o":23.995,"t":"2026-10-21T18:35:00Z","v":3932,"vw":24.003358},{"c":23.992,"h":24.005,"l":23.99,"n":129,"o":24.005,"t":"2026-10-21T18:40:00Z","v":3677,"vw":23.992927},{"c":23.93,"h":23.995,"l":23.92,"n":207,"o":23.995,"t":"2026-10-21T18:45:00Z","v":8178,"vw":23.949673},{"c":23.9,"h":23.915,"l":23.895,"n":99,"o":23.91,"t":"2026-10-21T18:50:00Z","v":3721,"vw":23.906042},{"c":23.8,"h":23.88,"l":23.8,"n":201,"o":23.88,"t":"2026-10-21T18:55:00Z","v":5176,"vw":23.829915},{"c":23.72,"h":23.8,"l":23.72,"n":144,"o":23.8,"t":"2026-10-21T19:00:00Z","v":4228,"vw":23.761314},{"c":23.73,"h":23.78,"l":23.685,"n":118,"o":23.7,"t":"2026-10-21T19:05:00Z","v":4658,"vw":23.720484},{"c":23.72,"h":23.75,"l":23.7,"n":68,"o":23.71,"t":"2026-10-21T19:10:00Z","v":2143,"vw":23.721667},{"c":23.82,"h":23.82,"l":23.72,"n":94,"o":23.72,"t":"2026-10-21T19:15:00Z","v":3358,"vw":23.768123},{"c":23.775,"h":23.83,"l":23.77,"n":92,"o":23.81,"t":"2026-10-21T19:20:00Z","v":2735,"vw":23.79482},{"c":23.83,"h":23.86,"l":23.77,"n":123,"o":23.79,"t":"2026-10-21T19:25:00Z","v":4929,"vw":23.803058},{"c":23.82,"h":23.86,"l":23.82,"n":121,"o":23.86,"t":"2026-10-21T19:30:00Z","v":3075,"vw":23.847082},{"c":23.84,"h":23.85,"l":23.82,"n":236,"o":23.82,"t":"2026-10-21T19:35:00Z","v":8249,"vw":23.840068},{"c":23.81,"h":23.835,"l":23.79,"n":277,"o":23.83,"t":"2026-10-21T19:40:00Z","v":12030,"vw":23.815006},{"c":23.85,"h":23.85,"l":23.805,"n":279,"o":23.81,"t":"2026-10-21T19:45:00Z","v":8579,"vw":23.821374},{"c":23.85,"h":23.87,"l":23.845,"n":408,"o":23.845,"t":"2026-10-21T19:50:00Z","v":18614,"vw":23.857769},{"c":23.92,"h":23.94,"l":23.8575,"n":887,"o":23.86,"t":"2026-10-21T19:55:00Z","v":51235,"vw":23.887877},{"c":23.93,"h":23.93,"l":23.93,"n":21,"o":23.93,"t":"2026-10-21T20:00:00Z","v":114257,"vw":23.93},{"c":23.67,"h":23.74,"l":23.62,"n":19,"o":23.74,"t":"2026-10-22T13:30:00Z","v":4837,"vw":23.726566},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-22T13:35:00Z","v":102,"vw":23.92},{"c":23.98,"h":24,"l":23.85,"n":29,"o":23.85,"t":"2026-10-22T13:40:00Z","v":1645,"vw":23.945873},{"c":24.065,"h":24.065,"l":23.951,"n":12,"o":23.951,"t":"2026-10-22T13:45:00Z","v":557,"vw":23.986411},{"c":24.26,"h":24.38,"l":24.23,"n":31,"o":24.23,"t":"2026-10-22T13:55:00Z","v":1092,"vw":24.27125},{"c":24.31,"h":24.32,"l":24.18,"n":147,"o":24.2,"t":"2026-10-22T14:00:00Z","v":7573,"vw":24.227039},{"c":24.26,"h":24.28,"l":24.26,"n":32,"o":24.28,"t":"2026-10-22T14:05:00Z","v":830,"vw":24.269804},{"c":24.26,"h":24.355,"l":24.2214,"n":53,"o":24.2214,"t":"2026-10-22T14:10:00Z","v":1813,"vw":24.287245},{"c":24.32,"h":24.32,"l":24.32,"n":7,"o":24.32,"t":"2026-10-22T14:15:00Z","v":174,"vw":24.32},{"c":24.24,"h":24.26,"l":24.18,"n":57,"o":24.26,"t":"2026-10-22T14:20:00Z","v":1899,"vw":24.236},{"c":24.27,"h":24.27,"l":24.22,"n":62,"o":24.26,"t":"2026-10-22T14:25:00Z","v":2257,"vw":24.236055},{"c":24.21,"h":24.245,"l":24.19,"n":53,"o":24.245,"t":"2026-10-22T14:30:00Z","v":2254,"vw":24.211383},{"c":24.17,"h":24.18,"l":24.17,"n":25,"o":24.1701,"t":"2026-10-22T14:35:00Z","v":559,"vw":24.172594},{"c":24.21,"h":24.25,"l":24.2,"n":97,"o":24.2,"t":"2026-10-22T14:40:00Z","v":3853,"vw":24.222498},{"c":24.22,"h":24.255,"l":24.22,"n":58,"o":24.25,"t":"2026-10-22T14:45:00Z","v":1603,"vw":24.23368},{"c":24.2678,"h":24.29,"l":24.24,"n":72,"o":24.24,"t":"2026-10-22T14:50:00Z","v":2397,"vw":24.259117},{"c":24.29,"h":24.33,"l":24.28,"n":118,"o":24.31,"t":"2026-10-22T14:55:00Z","v":4569,"vw":24.309032},{"c":24.21,"h":24.26,"l":24.21,"n":53,"o":24.26,"t":"2026-10-22T15:00:00Z","v":1357,"vw":24.225789},{"c":24.24,"h":24.26,"l":24.22,"n":115,"o":24.26,"t":"2026-10-22T15:05:00Z","v":5034,"vw":24.235954},{"c":24.28,"h":24.28,"l":24.22,"n":98,"o":24.22,"t":"2026-10-22T15:10:00Z","v":3015,"vw":24.244713},{"c":24.345,"h":24.345,"l":24.26,"n":88,"o":24.26,"t":"2026-10-22T15:15:00Z","v":2476,"vw":24.298264},{"c":24.38,"h":24.38,"l":24.34,"n":65,"o":24.34,"t":"2026-10-22T15:20:00Z","v":1743,"vw":24.358138},{"c":24.35,"h":24.385,"l":24.34,"n":69,"o":24.385,"t":"2026-10-22T15:25:00Z","v":2300,"vw":24.357083},{"c":24.32,"h":24.36,"l":24.32,"n":52,"o":24.33,"t":"2026-10-22T15:30:00Z","v":1594,"vw":24.336721},{"c":24.335,"h":24.35,"l":24.33,"n":46,"o":24.34,"t":"2026-10-22T15:35:00Z","v":1287,"vw":24.336923},{"c":24.37,"h":24.38,"l":24.32,"n":125,"o":24.33,"t":"2026-10-22T15:40:00Z","v":4172,"vw":24.350412},{"c":24.31,"h":24.35,"l":24.31,"n":57,"o":24.35,"t":"2026-10-22T15:45:00Z","v":1526,"vw":24.330936},{"c":24.36,"h":24.38,"l":24.345,"n":83,"o":24.35,"t":"2026-10-22T15:50:00Z","v":2560,"vw":24.357524},{"c":24.34,"h":24.355,"l":24.325,"n":50,"o":24.35,"t":"2026-10-22T15:55:00Z","v":1485,"vw":24.34384},{"c":24.34,"h":24.365,"l":24.32,"n":73,"o":24.36,"t":"2026-10-22T16:00:00Z","v":2768,"vw":24.338953},{"c":24.385,"h":24.4,"l":24.36,"n":86,"o":24.36,"t":"2026-10-22T16:05:00Z","v":3952,"vw":24.375198},{"c":24.38,"h":24.38,"l":24.38,"n":10,"o":24.38,"t":"2026-10-22T16:10:00Z","v":252,"vw":24.38},{"c":24.365,"h":24.4,"l":24.35,"n":152,"o":24.39,"t":"2026-10-22T16:15:00Z","v":6790,"vw":24.379734},{"c":24.36,"h":24.36,"l":24.35,"n":32,"o":24.36,"t":"2026-10-22T16:20:00Z","v":1658,"vw":24.356855},{"c":24.35,"h":24.38,"l":24.35,"n":64,"o":24.36,"t":"2026-10-22T16:25:00Z","v":2627,"vw":24.366566},{"c":24.39,"h":24.39,"l":24.35,"n":58,"o":24.36,"t":"2026-10-22T16:30:00Z","v":3552,"vw":24.36094},{"c":24.34,"h":24.39,"l":24.34,"n":50,"o":24.39,"t":"2026-10-22T16:35:00Z","v":1351,"vw":24.372},{"c":24.315,"h":24.35,"l":24.3,"n":119,"o":24.35,"t":"2026-10-22T16:40:00Z","v":3064,"vw":24.324863},{"c":24.33,"h":24.33,"l":24.27,"n":47,"o":24.315,"t":"2026-10-22T16:45:00Z","v":2457,"vw":24.31001},{"c":24.33,"h":24.39,"l":24.32,"n":186,"o":24.34,"t":"2026-10-22T16:50:00Z","v":15530,"vw":24.353399},{"c":24.345,"h":24.345,"l":24.31,"n":56,"o":24.34,"t":"2026-10-22T16:55:00Z","v":2199,"vw":24.331784},{"c":24.33,"h":24.34,"l":24.33,"n":39,"o":24.33,"t":"2026-10-22T17:00:00Z","v":1050,"vw":24.332},{"c":24.34,"h":24.34,"l":24.3,"n":56,"o":24.3,"t":"2026-10-22T17:05:00Z","v":2017,"vw":24.328435},{"c":24.32,"h":24.34,"l":24.32,"n":60,"o":24.34,"t":"2026-10-22T17:10:00Z","v":2241,"vw":24.331136},{"c":24.3,"h":24.325,"l":24.3,"n":76,"o":24.325,"t":"2026-10-22T17:15:00Z","v":4781,"vw":24.316386},{"c":24.31,"h":24.34,"l":24.3,"n":91,"o":24.305,"t":"2026-10-22T17:20:00Z","v":5436,"vw":24.318888},{"c":24.34,"h":24.36,"l":24.33,"n":61,"o":24.36,"t":"2026-10-22T17:25:00Z","v":3405,"vw":24.344187},{"c":24.265,"h":24.33,"l":24.25,"n":135,"o":24.33,"t":"2026-10-22T17:30:00Z","v":4926,"vw":24.292115},{"c":24.22,"h":24.27,"l":24.22,"n":51,"o":24.26,"t":"2026-10-22T17:35:00Z","v":2165,"vw":24.253188},{"c":24.25,"h":24.25,"l":24.23,"n":21,"o":24.23,"t":"2026-10-22T17:40:00Z","v":1362,"vw":24.246258},{"c":24.22,"h":24.24,"l":24.22,"n":47,"o":24.24,"t":"2026-10-22T17:45:00Z","v":1433,"vw":24.23},{"c":24.2,"h":24.22,"l":24.19,"n":47,"o":24.205,"t":"2026-10-22T17:50:00Z","v":2126,"vw":24.203032},{"c":24.23,"h":24.23,"l":24.22,"n":40,"o":24.22,"t":"2026-10-22T17:55:00Z","v":1373,"vw":24.2225},{"c":24.16,"h":24.2,"l":24.16,"n":58,"o":24.2,"t":"2026-10-22T18:00:00Z","v":1755,"vw":24.171084},{"c":24.2,"h":24.2,"l":24.18,"n":28,"o":24.18,"t":"2026-10-22T18:05:00Z","v":1727,"vw":24.184615},{"c":24.2,"h":24.2,"l":24.18,"n":24,"o":24.18,"t":"2026-10-22T18:10:00Z","v":789,"vw":24.185319},{"c":24.18,"h":24.2,"l":24.18,"n":117,"o":24.2,"t":"2026-10-22T18:15:00Z","v":3964,"vw":24.182647},{"c":24.19,"h":24.19,"l":24.17,"n":80,"o":24.18,"t":"2026-10-22T18:20:00Z","v":2590,"vw":24.184},{"c":24.17,"h":24.19,"l":24.16,"n":63,"o":24.19,"t":"2026-10-22T18:25:00Z","v":1740,"vw":24.180185},{"c":24.165,"h":24.17,"l":24.15,"n":71,"o":24.15,"t":"2026-10-22T18:30:00Z","v":3934,"vw":24.168228},{"c":24.115,"h":24.16,"l":24.115,"n":78,"o":24.16,"t":"2026-10-22T18:35:00Z","v":2622,"vw":24.140417},{"c":24.14,"h":24.14,"l":24.1,"n":60,"o":24.1,"t":"2026-10-22T18:40:00Z","v":2515,"vw":24.128165},{"c":24.14,"h":24.15,"l":24.125,"n":84,"o":24.125,"t":"2026-10-22T18:45:00Z","v":2755,"vw":24.138684},{"c":24.13,"h":24.13,"l":24.13,"n":28,"o":24.13,"t":"2026-10-22T18:50:00Z","v":726,"vw":24.13},{"c":24.11,"h":24.11,"l":24.105,"n":87,"o":24.11,"t":"2026-10-22T18:55:00Z","v":2321,"vw":24.108589},{"c":24.15,"h":24.15,"l":24.09,"n":178,"o":24.1,"t":"2026-10-22T19:00:00Z","v":9530,"vw":24.106037},{"c":24.17,"h":24.18,"l":24.155,"n":76,"o":24.155,"t":"2026-10-22T19:05:00Z","v":1270,"vw":24.169286},{"c":24.18,"h":24.19,"l":24.16,"n":109,"o":24.16,"t":"2026-10-22T19:10:00Z","v":2457,"vw":24.16921},{"c":24.18,"h":24.205,"l":24.18,"n":159,"o":24.19,"t":"2026-10-22T19:15:00Z","v":4565,"vw":24.19133},{"c":24.18,"h":24.18,"l":24.175,"n":49,"o":24.175,"t":"2026-10-22T19:20:00Z","v":1289,"vw":24.17875},{"c":24.22,"h":24.22,"l":24.16,"n":213,"o":24.18,"t":"2026-10-22T19:25:00Z","v":11161,"vw":24.178779},{"c":24.165,"h":24.21,"l":24.155,"n":147,"o":24.21,"t":"2026-10-22T19:30:00Z","v":5260,"vw":24.170855},{"c":24.18,"h":24.19,"l":24.16,"n":97,"o":24.165,"t":"2026-10-22T19:35:00Z","v":5068,"vw":24.173079},{"c":24.16,"h":24.175,"l":24.16,"n":156,"o":24.17,"t":"2026-10-22T19:40:00Z","v":7265,"vw":24.169},{"c":24.19,"h":24.19,"l":24.16,"n":203,"o":24.16,"t":"2026-10-22T19:45:00Z","v":9131,"vw":24.173061},{"c":24.22,"h":24.27,"l":24.195,"n":237,"o":24.195,"t":"2026-10-22T19:50:00Z","v":12244,"vw":24.238804},{"c":24.295,"h":24.3,"l":24.25,"n":737,"o":24.27,"t":"2026-10-22T19:55:00Z","v":39494,"vw":24.273451},{"c":24.29,"h":24.29,"l":24.29,"n":19,"o":24.29,"t":"2026-10-22T20:00:00Z","v":134705,"vw":24.29}],"history":[{"c":16.89,"h":17.53,"l":16.81,"n":3931,"o":17.53,"t":"2024-10-21T04:00:00Z","v":228193,"vw":16.985315},{"c":16.95,"h":17.02,"l":16.685,"n":3142,"o":16.88,"t":"2024-10-22T04:00:00Z","v":192780,"vw":16.9101},{"c":17,"h":17.02,"l":16.74,"n":5964,"o":16.8,"t":"2024-10-23T04:00:00Z","v":328177,"vw":16.910718},{"c":17.27,"h":17.38,"l":16.9,"n":8294,"o":17.05,"t":"2024-10-24T04:00:00Z","v":689257,"vw":17.22108},{"c":17.41,"h":17.61,"l":17.115,"n":6022,"o":17.3,"t":"2024-10-25T04:00:00Z","v":288198,"vw":17.437067},{"c":17.41,"h":17.58,"l":17.215,"n":5698,"o":17.58,"t":"2024-10-28T04:00:00Z","v":420270,"vw":17.41954},{"c":17.45,"h":17.67,"l":17.22,"n":6137,"o":17.23,"t":"2024-10-29T04:00:00Z","v":401988,"vw":17.476069},{"c":17.92,"h":18.73,"l":17.54,"n":12070,"o":18.56,"t":"2024-10-30T04:00:00Z","v":953702,"vw":18.101304},{"c":17.51,"h":18.08,"l":17.5,"n":10380,"o":18.08,"t":"2024-10-31T04:00:00Z","v":630057,"vw":17.702369},{"c":17.58,"h":17.64,"l":17.29,"n":8515,"o":17.59,"t":"2024-11-01T04:00:00Z","v":617083,"vw":17.5067},{"c":17.51,"h":17.81,"l":17.43,"n":7896,"o":17.5,"t":"2024-11-04T05:00:00Z","v":456891,"vw":17.630149},{"c":18.08,"h":18.12,"l":17.435,"n":9719,"o":17.49,"t":"2024-11-05T05:00:00Z","v":739941,"vw":17.903137},{"c":19.06,"h":19.14,"l":18.38,"n":12909,"o":19.1,"t":"2024-11-06T05:00:00Z","v":1095561,"vw":18.76969},{"c":19.01,"h":19.2,"l":18.89,"n":8632,"o":19.07,"t":"2024-11-07T05:00:00Z","v":639428,"vw":19.050841},{"c":19.01,"h":19.1931,"l":18.88,"n":6478,"o":18.92,"t":"2024-11-08T05:00:00Z","v":548762,"vw":19.024286},{"c":19.31,"h":19.31,"l":18.99,"n":10321,"o":19.19,"t":"2024-11-11T05:00:00Z","v":992996,"vw":19.200985},{"c":19.31,"h":19.41,"l":19.17,"n":10390,"o":19.32,"t":"2024-11-12T05:00:00Z","v":599471,"vw":19.302558},{"c":19.31,"h":19.61,"l":19.27,"n":10653,"o":19.5,"t":"2024-11-13T05:00:00Z","v":1115367,"vw":19.44456},{"c":18.79,"h":19.37,"l":18.74,"n":7620,"o":19.29,"t":"2024-11-14T05:00:00Z","v":620966,"vw":18.942554},{"c":18.66,"h":18.93,"l":18.57,"n":8234,"o":18.93,"t":"2024-11-15T05:00:00Z","v":596025,"vw":18.697934},{"c":18.69,"h":18.82,"l":18.56,"n":6719,"o":18.67,"t":"2024-11-18T05:00:00Z","v":380124,"vw":18.697659},{"c":18.78,"h":18.7899,"l":18.27,"n":6298,"o":18.52,"t":"2024-11-19T05:00:00Z","v":443615,"vw":18.678366},{"c":18.82,"h":18.83,"l":18.51,"n":6039,"o":18.68,"t":"2024-11-20T05:00:00Z","v":353826,"vw":18.739986},{"c":19.1,"h":19.1,"l":18.725,"n":6384,"o":18.93,"t":"2024-11-21T05:00:00Z","v":360413,"vw":18.974641},{"c":19.39,"h":19.41,"l":18.98,"n":6509,"o":19.18,"t":"2024-11-22T05:00:00Z","v":425476,"vw":19.289481},{"c":19.37,"h":19.6917,"l":19.36,"n":7610,"o":19.49,"t":"2024-11-25T05:00:00Z","v":566145,"vw":19.485146},{"c":19.3,"h":19.55,"l":19.23,"n":6514,"o":19.36,"t":"2024-11-26T05:00:00Z","v":367347,"vw":19.380776},{"c":19,"h":19.48,"l":18.97,"n":5716,"o":19.42,"t":"2024-11-27T05:00:00Z","v":295225,"vw":19.066672},{"c":18.99,"h":19.15,"l":18.89,"n":4420,"o":19.15,"t":"2024-11-29T05:00:00Z","v":297417,"vw":18.995957},{"c":19.5,"h":19.54,"l":18.93,"n":7661,"o":19.07,"t":"2024-12-02T05:00:00Z","v":399413,"vw":19.374512},{"c":19.72,"h":19.93,"l":19.53,"n":7598,"o":19.62,"t":"2024-12-03T05:00:00Z","v":532885,"vw":19.754136},{"c":20.1,"h":20.165,"l":19.6,"n":6298,"o":19.7,"t":"2024-12-04T05:00:00Z","v":436725,"vw":19.971331},{"c":20.02,"h":20.265,"l":19.895,"n":6567,"o":20.02,"t":"2024-12-05T05:00:00Z","v":457676,"vw":20.065061},{"c":19.87,"h":20.14,"l":19.78,"n":5884,"o":20.05,"t":"2024-12-06T05:00:00Z","v":290156,"vw":19.873072},{"c":19.29,"h":19.835,"l":19.22,"n":8623,"o":19.8,"t":"2024-12-09T05:00:00Z","v":712670,"vw":19.480864},{"c":19.28,"h":19.56,"l":19.05,"n":7684,"o":19.2,"t":"2024-12-10T05:00:00Z","v":498444,"vw":19.386683},{"c":20.22,"h":20.28,"l":19.2,"n":7124,"o":19.2,"t":"2024-12-11T05:00:00Z","v":399307,"vw":20.036565},{"c":20.26,"h":20.48,"l":19.985,"n":9451,"o":20.17,"t":"2024-12-12T05:00:00Z","v":897023,"vw":20.274782},{"c":20.21,"h":20.24,"l":19.96,"n":6762,"o":20.18,"t":"2024-12-13T05:00:00Z","v":353515,"vw":20.152901},{"c":20.26,"h":20.57,"l":20.17,"n":8180,"o":20.22,"t":"2024-12-16T05:00:00Z","v":970885,"vw":20.390123},{"c":20.36,"h":20.41,"l":19.86,"n":8125,"o":20.26,"t":"2024-12-17T05:00:00Z","v":543177,"vw":20.18937},{"c":19.57,"h":20.56,"l":19.37,"n":10396,"o":20.37,"t":"2024-12-18T05:00:00Z","v":652675,"vw":19.89962},{"c":19.75,"h":19.95,"l":19.47,"n":7751,"o":19.71,"t":"2024-12-19T05:00:00Z","v":493285,"vw":19.708221},{"c":20.18,"h":20.2,"l":19.46,"n":9109,"o":19.46,"t":"2024-12-20T05:00:00Z","v":1126346,"vw":20.012484},{"c":19.79,"h":20.05,"l":19.53,"n":8274,"o":20.05,"t":"2024-12-23T05:00:00Z","v":343672,"vw":19.765127},{"c":19.96,"h":19.97,"l":19.76,"n":3571,"o":19.9,"t":"2024-12-24T05:00:00Z","v":162961,"vw":19.910831},{"c":20.14,"h":20.175,"l":19.72,"n":5405,"o":19.94,"t":"2024-12-26T05:00:00Z","v":247190,"vw":20.075927},{"c":19.97,"h":20.0343,"l":19.615,"n":6755,"o":19.92,"t":"2024-12-27T05:00:00Z","v":496343,"vw":19.840758},{"c":19.9,"h":20.13,"l":19.69,"n":9686,"o":19.83,"t":"2024-12-30T05:00:00Z","v":532443,"vw":19.979306},{"c":19.9,"h":20.2,"l":19.855,"n":7436,"o":19.93,"t":"2024-12-31T05:00:00Z","v":736164,"vw":19.941863},{"c":19.37,"h":20.09,"l":19.27,"n":9086,"o":19.98,"t":"2025-01-02T05:00:00Z","v":511614,"vw":19.474274},{"c":19.32,"h":19.5299,"l":19.15,"n":7291,"o":19.39,"t":"2025-01-03T05:00:00Z","v":323221,"vw":19.339812},{"c":19.12,"h":19.66,"l":19.11,"n":6546,"o":19.31,"t":"2025-01-06T05:00:00Z","v":320183,"vw":19.270593},{"c":18.99,"h":19.25,"l":18.575,"n":7892,"o":19.16,"t":"2025-01-07T05:00:00Z","v":406447,"vw":18.921693},{"c":19.14,"h":19.19,"l":18.87,"n":7319,"o":18.98,"t":"2025-01-08T05:00:00Z","v":500124,"vw":19.052028},{"c":18.76,"h":18.93,"l":18.57,"n":7757,"o":18.82,"t":"2025-01-10T05:00:00Z","v":392522,"vw":18.762084},{"c":18.81,"h":18.895,"l":18.48,"n":8215,"o":18.5,"t":"2025-01-13T05:00:00Z","v":382955,"vw":18.740332},{"c":18.82,"h":19.14,"l":18.54,"n":7154,"o":18.96,"t":"2025-01-14T05:00:00Z","v":357207,"vw":18.777275},{"c":19.19,"h":19.3299,"l":18.875,"n":7759,"o":19.29,"t":"2025-01-15T05:00:00Z","v":517648,"vw":19.079891},{"c":19.49,"h":19.545,"l":19.01,"n":8495,"o":19.27,"t":"2025-01-16T05:00:00Z","v":417337,"vw":19.408288},{"c":19.59,"h":19.79,"l":19.458,"n":9229,"o":19.56,"t":"2025-01-17T05:00:00Z","v":483024,"vw":19.610785},{"c":20.21,"h":20.43,"l":19.63,"n":10623,"o":19.78,"t":"2025-01-21T05:00:00Z","v":649021,"vw":20.174845},{"c":19.96,"h":20.18,"l":19.925,"n":7423,"o":20.18,"t":"2025-01-22T05:00:00Z","v":378014,"vw":19.999699},{"c":20.03,"h":20.05,"l":19.7144,"n":6343,"o":19.87,"t":"2025-01-23T05:00:00Z","v":492805,"vw":19.947215},{"c":20.04,"h":20.15,"l":19.81,"n":7159,"o":19.9,"t":"2025-01-24T05:00:00Z","v":488803,"vw":20.040962},{"c":20.84,"h":20.87,"l":19.87,"n":9523,"o":19.93,"t":"2025-01-27T05:00:00Z","v":651565,"vw":20.652324},{"c":21.64,"h":21.85,"l":20.89,"n":12603,"o":20.91,"t":"2025-01-28T05:00:00Z","v":930213,"vw":21.523969},{"c":22.04,"h":22.1,"l":21.495,"n":11989,"o":21.55,"t":"2025-01-29T05:00:00Z","v":951637,"vw":21.848258},{"c":21.6,"h":22.29,"l":21.5001,"n":11531,"o":22.23,"t":"2025-01-30T05:00:00Z","v":812507,"vw":21.836788},{"c":21.36,"h":21.58,"l":21.07,"n":12256,"o":21.38,"t":"2025-01-31T05:00:00Z","v":730597,"vw":21.342703},{"c":21.21,"h":21.36,"l":20.7837,"n":11094,"o":20.88,"t":"2025-02-03T05:00:00Z","v":453275,"vw":21.158352},{"c":21.36,"h":21.58,"l":21.19,"n":7894,"o":21.29,"t":"2025-02-04T05:00:00Z","v":552760,"vw":21.367623},{"c":21.63,"h":21.7,"l":21.245,"n":8284,"o":21.45,"t":"2025-02-05T05:00:00Z","v":494778,"vw":21.540587},{"c":21.84,"h":21.87,"l":21.535,"n":6519,"o":21.63,"t":"2025-02-06T05:00:00Z","v":384067,"vw":21.75722},{"c":21.7,"h":21.9899,"l":21.42,"n":7594,"o":21.83,"t":"2025-02-07T05:00:00Z","v":433784,"vw":21.677979},{"c":21.83,"h":21.98,"l":21.44,"n":9901,"o":21.79,"t":"2025-02-10T05:00:00Z","v":539375,"vw":21.779219},{"c":21.76,"h":21.78,"l":21.48,"n":7480,"o":21.6,"t":"2025-02-11T05:00:00Z","v":467793,"vw":21.70134},{"c":22.05,"h":22.085,"l":21.48,"n":7152,"o":21.49,"t":"2025-02-12T05:00:00Z","v":564648,"vw":21.907586},{"c":22.47,"h":22.5,"l":22.01,"n":7811,"o":22.23,"t":"2025-02-13T05:00:00Z","v":587365,"vw":22.317992},{"c":22.5,"h":22.61,"l":22.02,"n":12628,"o":22.3,"t":"2025-02-14T05:00:00Z","v":922284,"vw":22.439965},{"c":22.84,"h":23.01,"l":22.47,"n":13196,"o":22.52,"t":"2025-02-18T05:00:00Z","v":1244948,"vw":22.77041},{"c":22.98,"h":22.98,"l":19.76,"n":27756,"o":20.42,"t":"2025-02-19T05:00:00Z","v":2526937,"vw":21.84326},{"c":21.15,"h":22.91,"l":20.28,"n":28540,"o":22.91,"t":"2025-02-20T05:00:00Z","v":2286083,"vw":21.057067},{"c":19.08,"h":21.28,"l":19.07,"n":19328,"o":21.28,"t":"2025-02-21T05:00:00Z","v":1479007,"vw":19.786935},{"c":18.83,"h":19.47,"l":18.79,"n":13540,"o":19.21,"t":"2025-02-24T05:00:00Z","v":1121797,"vw":18.978213},{"c":18.99,"h":19.14,"l":18.58,"n":14366,"o":18.94,"t":"2025-02-25T05:00:00Z","v":968887,"vw":18.930367},{"c":19.05,"h":19.495,"l":18.925,"n":15783,"o":19.04,"t":"2025-02-26T05:00:00Z","v":1158615,"vw":19.135142},{"c":18.58,"h":19.08,"l":18.57,"n":15217,"o":18.97,"t":"2025-02-27T05:00:00Z","v":885614,"vw":18.789625},{"c":19.08,"h":19.08,"l":18.5001,"n":15641,"o":18.67,"t":"2025-02-28T05:00:00Z","v":1130221,"vw":18.918381},{"c":18.64,"h":19.22,"l":18.58,"n":14844,"o":19.03,"t":"2025-03-03T05:00:00Z","v":1127206,"vw":18.904563},{"c":18.68,"h":19.02,"l":18.17,"n":15843,"o":18.43,"t":"2025-03-04T05:00:00Z","v":1225147,"vw":18.621392},{"c":18.95,"h":20.77,"l":18.585,"n":14575,"o":18.73,"t":"2025-03-05T05:00:00Z","v":1171051,"vw":18.955257},{"c":18.41,"h":19.03,"l":18.39,"n":19715,"o":18.58,"t":"2025-03-06T05:00:00Z","v":1547222,"vw":18.722851},{"c":18.09,"h":18.61,"l":17.68,"n":15970,"o":18.39,"t":"2025-03-07T05:00:00Z","v":1035283,"vw":18.125264},{"c":17.3,"h":17.79,"l":16.64,"n":18069,"o":17.77,"t":"2025-03-10T04:00:00Z","v":1407513,"vw":17.245774},{"c":17.34,"h":17.86,"l":17.1,"n":17003,"o":17.33,"t":"2025-03-11T04:00:00Z","v":1017563,"vw":17.41972},{"c":16.59,"h":17.8168,"l":16.561,"n":17196,"o":17.76,"t":"2025-03-12T04:00:00Z","v":1365085,"vw":16.857062},{"c":16.4,"h":16.815,"l":15.95,"n":20828,"o":16.7,"t":"2025-03-13T04:00:00Z","v":1791239,"vw":16.287218},{"c":16.96,"h":17.135,"l":16.64,"n":18410,"o":16.65,"t":"2025-03-14T04:00:00Z","v":1219005,"vw":16.956552},{"c":17.39,"h":17.48,"l":16.88,"n":25286,"o":17.12,"t":"2025-03-17T04:00:00Z","v":1541901,"vw":17.318944},{"c":16.75,"h":17.245,"l":16.0648,"n":24166,"o":16.91,"t":"2025-03-18T04:00:00Z","v":1907000,"vw":16.741836},{"c":17.53,"h":17.7,"l":16.612,"n":17860,"o":16.8,"t":"2025-03-19T04:00:00Z","v":1257640,"vw":17.351886},{"c":17.55,"h":17.61,"l":17.27,"n":14806,"o":17.27,"t":"2025-03-20T04:00:00Z","v":1179639,"vw":17.50516},{"c":17.5,"h":17.77,"l":17.01,"n":16999,"o":17.27,"t":"2025-03-21T04:00:00Z","v":5459647,"vw":17.471199},{"c":18.3,"h":18.32,"l":17.48,"n":13980,"o":17.85,"t":"2025-03-24T04:00:00Z","v":1033857,"vw":18.163195},{"c":18.14,"h":18.61,"l":17.76,"n":14656,"o":18.29,"t":"2025-03-25T04:00:00Z","v":969898,"vw":18.160057},{"c":18.1,"h":18.28,"l":17.91,"n":13685,"o":18.22,"t":"2025-03-26T04:00:00Z","v":984550,"vw":18.04839},{"c":17.59,"h":18.39,"l":17.55,"n":14379,"o":18.16,"t":"2025-03-27T04:00:00Z","v":1095204,"vw":17.8227},{"c":16.47,"h":17.66,"l":16.19,"n":21062,"o":17.5,"t":"2025-03-28T04:00:00Z","v":1590049,"vw":16.526527},{"c":16.79,"h":16.805,"l":15.95,"n":13912,"o":16.14,"t":"2025-03-31T04:00:00Z","v":1476953,"vw":16.661224},{"c":16.68,"h":16.975,"l":16.51,"n":16607,"o":16.71,"t":"2025-04-01T04:00:00Z","v":1226415,"vw":16.707885},{"c":17.1,"h":17.14,"l":16.205,"n":15534,"o":16.4,"t":"2025-04-02T04:00:00Z","v":819002,"vw":16.94022},{"c":15.77,"h":16.27,"l":15.49,"n":16342,"o":16.08,"t":"2025-04-03T04:00:00Z","v":1109085,"vw":15.788935},{"c":15.19,"h":15.81,"l":14.74,"n":24460,"o":14.76,"t":"2025-04-04T04:00:00Z","v":1858787,"vw":15.269313},{"c":15.24,"h":15.91,"l":14.21,"n":21454,"o":14.44,"t":"2025-04-07T04:00:00Z","v":1588070,"vw":15.185498},{"c":15,"h":15.885,"l":14.68,"n":21548,"o":15.73,"t":"2025-04-08T04:00:00Z","v":1950572,"vw":15.245623},{"c":17.64,"h":17.79,"l":14.43,"n":23746,"o":14.97,"t":"2025-04-09T04:00:00Z","v":2295815,"vw":16.64796},{"c":16.63,"h":17.16,"l":16.3,"n":23333,"o":16.73,"t":"2025-04-10T04:00:00Z","v":1785027,"vw":16.726041},{"c":17.14,"h":17.28,"l":16.25,"n":17890,"o":16.48,"t":"2025-04-11T04:00:00Z","v":1419174,"vw":16.919093},{"c":17.21,"h":17.97,"l":16.805,"n":13010,"o":17.6,"t":"2025-04-14T04:00:00Z","v":855391,"vw":17.159929},{"c":16.98,"h":17.43,"l":16.9,"n":11100,"o":17.25,"t":"2025-04-15T04:00:00Z","v":581950,"vw":17.110345},{"c":16.9,"h":17.02,"l":16.52,"n":10308,"o":16.85,"t":"2025-04-16T04:00:00Z","v":572329,"vw":16.834372},{"c":16.94,"h":17.08,"l":16.68,"n":8798,"o":16.92,"t":"2025-04-17T04:00:00Z","v":480218,"vw":16.921645},{"c":16.47,"h":16.88,"l":16.215,"n":8748,"o":16.78,"t":"2025-04-21T04:00:00Z","v":636392,"vw":16.477469},{"c":16.61,"h":16.93,"l":16.47,"n":9863,"o":16.76,"t":"2025-04-22T04:00:00Z","v":648452,"vw":16.621169},{"c":16.75,"h":17.32,"l":16.68,"n":11110,"o":17.14,"t":"2025-04-23T04:00:00Z","v":800882,"vw":16.900117},{"c":16.99,"h":17.07,"l":16.6,"n":9474,"o":16.78,"t":"2025-04-24T04:00:00Z","v":589085,"vw":16.964395},{"c":17.02,"h":17.16,"l":16.84,"n":7352,"o":16.85,"t":"2025-04-25T04:00:00Z","v":346251,"vw":16.99691},{"c":17.24,"h":17.31,"l":16.99,"n":10621,"o":17.17,"t":"2025-04-28T04:00:00Z","v":531380,"vw":17.163405},{"c":17.64,"h":17.67,"l":16.98,"n":11904,"o":17.09,"t":"2025-04-29T04:00:00Z","v":735333,"vw":17.453935},{"c":16.7,"h":17.92,"l":16.155,"n":14059,"o":17.92,"t":"2025-04-30T04:00:00Z","v":2019578,"vw":16.712597},{"c":17.85,"h":18.25,"l":16.98,"n":13788,"o":17.01,"t":"2025-05-01T04:00:00Z","v":1016900,"vw":17.723332},{"c":18.39,"h":18.45,"l":17.92,"n":9135,"o":18.07,"t":"2025-05-02T04:00:00Z","v":496432,"vw":18.3402},{"c":18.33,"h":18.61,"l":17.9,"n":7968,"o":18.23,"t":"2025-05-05T04:00:00Z","v":533928,"vw":18.398131},{"c":18.28,"h":18.75,"l":17.85,"n":8772,"o":17.96,"t":"2025-05-06T04:00:00Z","v":478326,"vw":18.28143},{"c":18.655,"h":18.72,"l":18.41,"n":10963,"o":18.53,"t":"2025-05-07T04:00:00Z","v":663377,"vw":18.61622},{"c":18.84,"h":19.12,"l":18.58,"n":7956,"o":18.87,"t":"2025-05-08T04:00:00Z","v":579534,"vw":18.852483},{"c":18.74,"h":19,"l":18.61,"n":8900,"o":18.89,"t":"2025-05-09T04:00:00Z","v":611172,"vw":18.77385},{"c":19.47,"h":19.535,"l":19.1,"n":10817,"o":19.51,"t":"2025-05-12T04:00:00Z","v":689960,"vw":19.39126},{"c":19.44,"h":19.55,"l":19.27,"n":7795,"o":19.5,"t":"2025-05-13T04:00:00Z","v":423912,"vw":19.422265},{"c":19.31,"h":19.4738,"l":18.96,"n":6259,"o":19.44,"t":"2025-05-14T04:00:00Z","v":361332,"vw":19.31384},{"c":19.3,"h":19.4698,"l":18.98,"n":7321,"o":19.18,"t":"2025-05-15T04:00:00Z","v":410821,"vw":19.279329},{"c":19.31,"h":19.415,"l":19.165,"n":5958,"o":19.28,"t":"2025-05-16T04:00:00Z","v":400206,"vw":19.30712},{"c":19.1,"h":19.23,"l":18.34,"n":6647,"o":19.03,"t":"2025-05-19T04:00:00Z","v":403245,"vw":19.058664},{"c":18.99,"h":19.08,"l":18.77,"n":7541,"o":18.97,"t":"2025-05-20T04:00:00Z","v":445508,"vw":18.975613},{"c":18.62,"h":18.93,"l":18.535,"n":7403,"o":18.66,"t":"2025-05-21T04:00:00Z","v":517434,"vw":18.69878},{"c":18.68,"h":18.8,"l":18.58,"n":7769,"o":18.62,"t":"2025-05-22T04:00:00Z","v":409839,"vw":18.699576},{"c":18.5,"h":18.81,"l":18.45,"n":9229,"o":18.66,"t":"2025-05-23T04:00:00Z","v":1000339,"vw":18.604442},{"c":19.26,"h":19.34,"l":18.7,"n":8770,"o":18.91,"t":"2025-05-27T04:00:00Z","v":567420,"vw":19.209172},{"c":19.16,"h":19.25,"l":19.05,"n":7137,"o":19.13,"t":"2025-05-28T04:00:00Z","v":387705,"vw":19.139181},{"c":18.98,"h":19.3,"l":18.94,"n":6239,"o":19.3,"t":"2025-05-29T04:00:00Z","v":393472,"vw":19.015999},{"c":18.86,"h":18.999,"l":18.25,"n":5913,"o":18.81,"t":"2025-05-30T04:00:00Z","v":508657,"vw":18.860661},{"c":18.95,"h":18.965,"l":18.19,"n":8705,"o":18.73,"t":"2025-06-02T04:00:00Z","v":489668,"vw":18.859718},{"c":19.17,"h":19.36,"l":18.88,"n":7931,"o":18.96,"t":"2025-06-03T04:00:00Z","v":473305,"vw":19.16983},{"c":18.97,"h":19.285,"l":18.935,"n":10100,"o":19.25,"t":"2025-06-04T04:00:00Z","v":486292,"vw":19.00834},{"c":19.05,"h":19.34,"l":18.75,"n":9485,"o":18.94,"t":"2025-06-05T04:00:00Z","v":554582,"vw":19.087597},{"c":19.49,"h":19.6,"l":19.205,"n":10455,"o":19.49,"t":"2025-06-06T04:00:00Z","v":787685,"vw":19.488262},{"c":19.6,"h":19.81,"l":19.315,"n":8995,"o":19.54,"t":"2025-06-09T04:00:00Z","v":532997,"vw":19.61659},{"c":19.83,"h":19.92,"l":19.65,"n":7827,"o":19.68,"t":"2025-06-10T04:00:00Z","v":514950,"vw":19.826816},{"c":19.61,"h":20.29,"l":19.6,"n":10370,"o":19.87,"t":"2025-06-11T04:00:00Z","v":665631,"vw":19.938356},{"c":19.35,"h":19.68,"l":19.265,"n":7378,"o":19.41,"t":"2025-06-12T04:00:00Z","v":433647,"vw":19.406934},{"c":18.55,"h":19.03,"l":18.43,"n":7924,"o":18.8,"t":"2025-06-13T04:00:00Z","v":451712,"vw":18.682885},{"c":19.26,"h":19.32,"l":18.87,"n":9012,"o":18.94,"t":"2025-06-16T04:00:00Z","v":514762,"vw":19.213115},{"c":19.17,"h":19.315,"l":18.98,"n":8322,"o":18.98,"t":"2025-06-17T04:00:00Z","v":405488,"vw":19.154646},{"c":19.42,"h":19.53,"l":19.06,"n":7775,"o":19.06,"t":"2025-06-18T04:00:00Z","v":383016,"vw":19.419782},{"c":19.46,"h":19.71,"l":19.24,"n":7290,"o":19.56,"t":"2025-06-20T04:00:00Z","v":786362,"vw":19.482028},{"c":19.79,"h":19.79,"l":19.04,"n":8101,"o":19.41,"t":"2025-06-23T04:00:00Z","v":523533,"vw":19.577031},{"c":19.81,"h":20.21,"l":19.64,"n":8467,"o":20.06,"t":"2025-06-24T04:00:00Z","v":536101,"vw":19.909071},{"c":19.63,"h":20.68,"l":19.51,"n":8266,"o":19.84,"t":"2025-06-25T04:00:00Z","v":456459,"vw":19.636031},{"c":20.49,"h":20.61,"l":19.63,"n":10589,"o":19.64,"t":"2025-06-26T04:00:00Z","v":693014,"vw":20.299364},{"c":20.43,"h":20.49,"l":20.08,"n":13735,"o":20.49,"t":"2025-06-27T04:00:00Z","v":1573773,"vw":20.395204},{"c":20.39,"h":20.6,"l":20,"n":9090,"o":20.6,"t":"2025-06-30T04:00:00Z","v":615652,"vw":20.392654},{"c":20.74,"h":20.78,"l":20.15,"n":8693,"o":20.21,"t":"2025-07-01T04:00:00Z","v":506763,"vw":20.627825},{"c":21.08,"h":21.129,"l":20.53,"n":8493,"o":20.66,"t":"2025-07-02T04:00:00Z","v":504413,"vw":20.958715},{"c":21.39,"h":21.435,"l":21.12,"n":5527,"o":21.12,"t":"2025-07-03T04:00:00Z","v":328683,"vw":21.32824},{"c":21.26,"h":21.5,"l":21.16,"n":9714,"o":21.43,"t":"2025-07-07T04:00:00Z","v":525765,"vw":21.340398},{"c":21.13,"h":21.35,"l":21.04,"n":8944,"o":21.35,"t":"2025-07-08T04:00:00Z","v":560264,"vw":21.143872},{"c":21.43,"h":21.45,"l":21.08,"n":6009,"o":21.16,"t":"2025-07-09T04:00:00Z","v":270323,"vw":21.375449},{"c":21.7,"h":21.84,"l":21.42,"n":8343,"o":21.49,"t":"2025-07-10T04:00:00Z","v":439066,"vw":21.717593},{"c":21.35,"h":21.745,"l":21.31,"n":5988,"o":21.55,"t":"2025-07-11T04:00:00Z","v":328926,"vw":21.47305},{"c":21.48,"h":21.62,"l":21.33,"n":6301,"o":21.33,"t":"2025-07-14T04:00:00Z","v":267297,"vw":21.484075},{"c":21.18,"h":21.84,"l":21.14,"n":7008,"o":21.56,"t":"2025-07-15T04:00:00Z","v":269956,"vw":21.2467},{"c":21.26,"h":21.56,"l":21.16,"n":7933,"o":21.21,"t":"2025-07-16T04:00:00Z","v":460189,"vw":21.299849},{"c":21.41,"h":21.72,"l":21.16,"n":9225,"o":21.26,"t":"2025-07-17T04:00:00Z","v":424599,"vw":21.429346},{"c":21.47,"h":21.59,"l":21.385,"n":7097,"o":21.59,"t":"2025-07-18T04:00:00Z","v":333377,"vw":21.492961},{"c":21.42,"h":21.775,"l":21.41,"n":5788,"o":21.5,"t":"2025-07-21T04:00:00Z","v":279847,"vw":21.530604},{"c":21.63,"h":21.785,"l":21.3,"n":6214,"o":21.39,"t":"2025-07-22T04:00:00Z","v":390486,"vw":21.608265},{"c":22.11,"h":22.16,"l":21.62,"n":7872,"o":21.76,"t":"2025-07-23T04:00:00Z","v":400116,"vw":22.056298},{"c":22.12,"h":22.2575,"l":21.9,"n":9388,"o":21.92,"t":"2025-07-24T04:00:00Z","v":438953,"vw":22.119546},{"c":22.21,"h":22.34,"l":22.075,"n":8439,"o":22.31,"t":"2025-07-25T04:00:00Z","v":561185,"vw":22.203328},{"c":22.43,"h":22.45,"l":22.12,"n":7352,"o":22.22,"t":"2025-07-28T04:00:00Z","v":393450,"vw":22.364061},{"c":21.75,"h":22.7,"l":21.345,"n":15180,"o":22.63,"t":"2025-07-29T04:00:00Z","v":1074144,"vw":21.796899},{"c":22.23,"h":23.17,"l":22.04,"n":12767,"o":23,"t":"2025-07-30T04:00:00Z","v":688708,"vw":22.347212},{"c":22.12,"h":22.69,"l":22.03,"n":10012,"o":22.6,"t":"2025-07-31T04:00:00Z","v":589172,"vw":22.178199},{"c":21.79,"h":22.1151,"l":21.36,"n":11216,"o":21.79,"t":"2025-08-01T04:00:00Z","v":707589,"vw":21.732943},{"c":22.35,"h":22.47,"l":21.905,"n":7933,"o":22.01,"t":"2025-08-04T04:00:00Z","v":451911,"vw":22.293254},{"c":22.44,"h":22.52,"l":22.01,"n":9457,"o":22.48,"t":"2025-08-05T04:00:00Z","v":561671,"vw":22.385657},{"c":22.5,"h":22.595,"l":22.2,"n":9217,"o":22.47,"t":"2025-08-06T04:00:00Z","v":538877,"vw":22.476562},{"c":21.71,"h":22.89,"l":21.56,"n":8743,"o":22.68,"t":"2025-08-07T04:00:00Z","v":371484,"vw":21.825832},{"c":21.35,"h":21.87,"l":21.33,"n":6152,"o":21.87,"t":"2025-08-08T04:00:00Z","v":314724,"vw":21.439954},{"c":21.11,"h":21.425,"l":21.05,"n":8356,"o":21.32,"t":"2025-08-11T04:00:00Z","v":475352,"vw":21.156771},{"c":22.04,"h":22.06,"l":21.34,"n":7575,"o":21.34,"t":"2025-08-12T04:00:00Z","v":470986,"vw":21.852624},{"c":22.3,"h":22.54,"l":21.965,"n":8720,"o":22.17,"t":"2025-08-13T04:00:00Z","v":528319,"vw":22.280221},{"c":21.72,"h":22.155,"l":21.7,"n":7541,"o":22,"t":"2025-08-14T04:00:00Z","v":464588,"vw":21.759733},{"c":21.84,"h":21.92,"l":21.59,"n":5902,"o":21.79,"t":"2025-08-15T04:00:00Z","v":457511,"vw":21.794762},{"c":21.92,"h":22.13,"l":21.7,"n":5320,"o":21.88,"t":"2025-08-18T04:00:00Z","v":335143,"vw":21.947943},{"c":21.78,"h":22,"l":21.66,"n":5804,"o":21.74,"t":"2025-08-19T04:00:00Z","v":332253,"vw":21.799795},{"c":21.7,"h":21.98,"l":21.44,"n":7706,"o":21.73,"t":"2025-08-20T04:00:00Z","v":594902,"vw":21.685513},{"c":21.95,"h":21.98,"l":21.48,"n":8331,"o":21.63,"t":"2025-08-21T04:00:00Z","v":466182,"vw":21.808109},{"c":22.965,"h":22.98,"l":21.83,"n":11443,"o":21.98,"t":"2025-08-22T04:00:00Z","v":701858,"vw":22.698656},{"c":22.44,"h":23.0883,"l":22.42,"n":6238,"o":22.95,"t":"2025-08-25T04:00:00Z","v":344123,"vw":22.641488},{"c":22.82,"h":22.89,"l":22.1,"n":6844,"o":22.25,"t":"2025-08-26T04:00:00Z","v":461465,"vw":22.705772},{"c":22.925,"h":23.28,"l":22.545,"n":10564,"o":22.67,"t":"2025-08-27T04:00:00Z","v":672329,"vw":22.975929},{"c":22.71,"h":22.92,"l":22.58,"n":9801,"o":22.92,"t":"2025-08-28T04:00:00Z","v":553934,"vw":22.690682},{"c":22.57,"h":22.81,"l":22.08,"n":7417,"o":22.81,"t":"2025-08-29T04:00:00Z","v":448748,"vw":22.567913},{"c":22.355,"h":22.405,"l":21.97,"n":8382,"o":22.27,"t":"2025-09-02T04:00:00Z","v":542306,"vw":22.27324},{"c":22.37,"h":22.59,"l":22.03,"n":8924,"o":22.12,"t":"2025-09-03T04:00:00Z","v":539959,"vw":22.282016},{"c":22.13,"h":22.52,"l":21.52,"n":11295,"o":22.51,"t":"2025-09-04T04:00:00Z","v":840975,"vw":22.110162},{"c":21.96,"h":22.355,"l":21.73,"n":8268,"o":22.13,"t":"2025-09-05T04:00:00Z","v":478455,"vw":21.893034},{"c":22.1,"h":22.1,"l":21.7,"n":9440,"o":21.94,"t":"2025-09-08T04:00:00Z","v":508226,"vw":21.959568},{"c":22.13,"h":22.26,"l":21.875,"n":5805,"o":22.02,"t":"2025-09-09T04:00:00Z","v":294888,"vw":22.096515},{"c":21.79,"h":22.24,"l":21.55,"n":8912,"o":22.05,"t":"2025-09-10T04:00:00Z","v":502527,"vw":21.777982},{"c":22.48,"h":22.6764,"l":21.87,"n":7386,"o":21.87,"t":"2025-09-11T04:00:00Z","v":430707,"vw":22.486158},{"c":21.82,"h":22.41,"l":21.8,"n":5648,"o":22.29,"t":"2025-09-12T04:00:00Z","v":266281,"vw":21.951133},{"c":21.87,"h":22.19,"l":21.75,"n":9320,"o":21.86,"t":"2025-09-15T04:00:00Z","v":534174,"vw":21.898178},{"c":21.69,"h":22.25,"l":20.83,"n":10964,"o":21.79,"t":"2025-09-16T04:00:00Z","v":842254,"vw":21.703492},{"c":21.9,"h":22.245,"l":21.65,"n":9993,"o":21.84,"t":"2025-09-17T04:00:00Z","v":546872,"vw":21.958826},{"c":22.3,"h":22.62,"l":22.05,"n":12022,"o":22.11,"t":"2025-09-18T04:00:00Z","v":618883,"vw":22.251822},{"c":22.12,"h":22.41,"l":21.89,"n":9266,"o":22.31,"t":"2025-09-19T04:00:00Z","v":2433393,"vw":22.123156},{"c":22.19,"h":22.475,"l":21.575,"n":7809,"o":21.96,"t":"2025-09-22T04:00:00Z","v":430077,"vw":22.230571},{"c":21.64,"h":22.57,"l":21.63,"n":9889,"o":22.32,"t":"2025-09-23T04:00:00Z","v":719396,"vw":21.825356},{"c":21.38,"h":22.015,"l":21.18,"n":13381,"o":21.71,"t":"2025-09-24T04:00:00Z","v":889700,"vw":21.418637},{"c":21.53,"h":21.83,"l":21.215,"n":11875,"o":21.26,"t":"2025-09-25T04:00:00Z","v":887160,"vw":21.542344},{"c":21.68,"h":21.79,"l":21.14,"n":9781,"o":21.62,"t":"2025-09-26T04:00:00Z","v":575706,"vw":21.659013},{"c":21.57,"h":21.92,"l":21.4,"n":8567,"o":21.76,"t":"2025-09-29T04:00:00Z","v":494853,"vw":21.552678},{"c":21.14,"h":21.74,"l":20.97,"n":8927,"o":21.5,"t":"2025-09-30T04:00:00Z","v":578302,"vw":21.178291},{"c":20.59,"h":20.8999,"l":20.42,"n":14812,"o":20.87,"t":"2025-10-01T04:00:00Z","v":820849,"vw":20.638242},{"c":20.68,"h":20.83,"l":20.515,"n":8694,"o":20.53,"t":"2025-10-02T04:00:00Z","v":598347,"vw":20.659808},{"c":20.93,"h":21.03,"l":20.735,"n":8390,"o":20.82,"t":"2025-10-03T04:00:00Z","v":563752,"vw":20.875421},{"c":20.89,"h":21.05,"l":19.92,"n":10061,"o":20.98,"t":"2025-10-06T04:00:00Z","v":654175,"vw":20.79959},{"c":21.18,"h":21.4,"l":20.9,"n":10953,"o":20.99,"t":"2025-10-07T04:00:00Z","v":680626,"vw":21.181633},{"c":21.26,"h":21.32,"l":20.86,"n":7199,"o":21.32,"t":"2025-10-08T04:00:00Z","v":326117,"vw":21.203492},{"c":21.1,"h":21.34,"l":20.88,"n":8443,"o":21.15,"t":"2025-10-09T04:00:00Z","v":569529,"vw":21.073134},{"c":20.32,"h":21.37,"l":20.29,"n":9214,"o":21,"t":"2025-10-10T04:00:00Z","v":523505,"vw":20.518913},{"c":20.47,"h":20.875,"l":20.19,"n":9357,"o":20.64,"t":"2025-10-13T04:00:00Z","v":470841,"vw":20.457241},{"c":20.57,"h":20.6675,"l":20.15,"n":9877,"o":20.15,"t":"2025-10-14T04:00:00Z","v":434542,"vw":20.539967},{"c":20.5,"h":20.89,"l":20.41,"n":12859,"o":20.7,"t":"2025-10-15T04:00:00Z","v":733574,"vw":20.552361},{"c":19.91,"h":21.03,"l":19.83,"n":9082,"o":20.63,"t":"2025-10-16T04:00:00Z","v":430698,"vw":20.031349},{"c":20.1,"h":20.295,"l":19.81,"n":8280,"o":19.91,"t":"2025-10-17T04:00:00Z","v":674631,"vw":20.088666},{"c":20.42,"h":20.63,"l":20.2,"n":8285,"o":20.3,"t":"2025-10-20T04:00:00Z","v":529166,"vw":20.382073},{"c":20.9,"h":20.93,"l":20.28,"n":9319,"o":20.45,"t":"2025-10-21T04:00:00Z","v":539270,"vw":20.753822},{"c":20.91,"h":21.11,"l":20.73,"n":9625,"o":20.97,"t":"2025-10-22T04:00:00Z","v":535618,"vw":20.889534},{"c":20.93,"h":21.095,"l":20.63,"n":7328,"o":20.91,"t":"2025-10-23T04:00:00Z","v":1157101,"vw":20.855889},{"c":21.23,"h":21.34,"l":20.915,"n":7585,"o":21.09,"t":"2025-10-24T04:00:00Z","v":439978,"vw":21.188112},{"c":21.32,"h":21.56,"l":21.19,"n":11212,"o":21.32,"t":"2025-10-27T04:00:00Z","v":540997,"vw":21.403975},{"c":21.29,"h":21.415,"l":20.88,"n":14402,"o":21.1199,"t":"2025-10-28T04:00:00Z","v":1020716,"vw":21.263612},{"c":21.94,"h":22.115,"l":20.48,"n":14141,"o":20.48,"t":"2025-10-29T04:00:00Z","v":744999,"vw":21.831369},{"c":23.32,"h":23.49,"l":21.52,"n":17300,"o":21.94,"t":"2025-10-30T04:00:00Z","v":1114389,"vw":23.24705},{"c":23.27,"h":23.43,"l":23.04,"n":12245,"o":23.27,"t":"2025-10-31T04:00:00Z","v":891623,"vw":23.273096},{"c":23.07,"h":23.421,"l":22.975,"n":11858,"o":23.42,"t":"2025-11-03T05:00:00Z","v":791784,"vw":23.218082},{"c":22.525,"h":23.1,"l":22.41,"n":13688,"o":22.83,"t":"2025-11-04T05:00:00Z","v":934831,"vw":22.777033},{"c":22.24,"h":22.591,"l":21.84,"n":13126,"o":22.55,"t":"2025-11-05T05:00:00Z","v":755895,"vw":22.217252},{"c":22.03,"h":22.5,"l":21.98,"n":8458,"o":22.23,"t":"2025-11-06T05:00:00Z","v":401678,"vw":22.117495},{"c":21.91,"h":22.39,"l":21.85,"n":8804,"o":22.05,"t":"2025-11-07T05:00:00Z","v":420430,"vw":22.005446},{"c":21.85,"h":22.08,"l":21.74,"n":7500,"o":21.96,"t":"2025-11-10T05:00:00Z","v":394938,"vw":21.877204},{"c":21.68,"h":21.855,"l":21.52,"n":6849,"o":21.78,"t":"2025-11-11T05:00:00Z","v":373940,"vw":21.660595},{"c":21.49,"h":21.85,"l":21.39,"n":11323,"o":21.64,"t":"2025-11-12T05:00:00Z","v":586780,"vw":21.512187},{"c":21.13,"h":21.72,"l":20.99,"n":8488,"o":21.49,"t":"2025-11-13T05:00:00Z","v":413317,"vw":21.201328},{"c":20.75,"h":21.14,"l":20.58,"n":8597,"o":20.9,"t":"2025-11-14T05:00:00Z","v":438746,"vw":20.739649},{"c":19.96,"h":20.67,"l":19.93,"n":7556,"o":20.67,"t":"2025-11-17T05:00:00Z","v":375440,"vw":20.190676},{"c":20.06,"h":20.14,"l":19.325,"n":7733,"o":19.81,"t":"2025-11-18T05:00:00Z","v":491997,"vw":19.959585},{"c":19.81,"h":20.24,"l":19.73,"n":8434,"o":20.02,"t":"2025-11-19T05:00:00Z","v":455932,"vw":19.870927},{"c":19.39,"h":20.25,"l":19.37,"n":8742,"o":20.01,"t":"2025-11-20T05:00:00Z","v":509982,"vw":19.593734},{"c":20.32,"h":20.48,"l":19.34,"n":8603,"o":19.41,"t":"2025-11-21T05:00:00Z","v":497103,"vw":20.129054},{"c":19.84,"h":20.54,"l":19.6601,"n":9927,"o":20.34,"t":"2025-11-24T05:00:00Z","v":753735,"vw":19.930381},{"c":20.77,"h":20.86,"l":19.8201,"n":7081,"o":19.95,"t":"2025-11-25T05:00:00Z","v":460205,"vw":20.652138},{"c":20.39,"h":20.8,"l":20.26,"n":7568,"o":20.7,"t":"2025-11-26T05:00:00Z","v":408134,"vw":20.451937},{"c":20.42,"h":20.73,"l":20.23,"n":4192,"o":20.45,"t":"2025-11-28T05:00:00Z","v":203321,"vw":20.395226},{"c":20.04,"h":20.62,"l":19.9,"n":7946,"o":20.25,"t":"2025-12-01T05:00:00Z","v":449077,"vw":20.102079},{"c":20.12,"h":20.515,"l":19.73,"n":10528,"o":20.23,"t":"2025-12-02T05:00:00Z","v":900336,"vw":19.977484},{"c":19.97,"h":20.355,"l":19.94,"n":7859,"o":20.2,"t":"2025-12-03T05:00:00Z","v":542343,"vw":20.05274},{"c":20.01,"h":20.07,"l":19.6,"n":5969,"o":19.93,"t":"2025-12-04T05:00:00Z","v":389283,"vw":19.836503},{"c":20.03,"h":20.3,"l":19.89,"n":8655,"o":19.93,"t":"2025-12-05T05:00:00Z","v":536147,"vw":20.014797},{"c":19.95,"h":20.12,"l":19.56,"n":11397,"o":20.02,"t":"2025-12-08T05:00:00Z","v":765583,"vw":19.844998},{"c":19.47,"h":20.4,"l":19.35,"n":10999,"o":19.91,"t":"2025-12-09T05:00:00Z","v":637211,"vw":19.533819},{"c":20.14,"h":20.4767,"l":19.435,"n":11908,"o":19.5,"t":"2025-12-10T05:00:00Z","v":835363,"vw":20.061962},{"c":20.19,"h":20.485,"l":20.06,"n":10057,"o":20.11,"t":"2025-12-11T05:00:00Z","v":565129,"vw":20.211899},{"c":20.45,"h":20.53,"l":20.14,"n":7368,"o":20.32,"t":"2025-12-12T05:00:00Z","v":546947,"vw":20.423482},{"c":21.14,"h":21.33,"l":20.57,"n":10027,"o":20.69,"t":"2025-12-15T05:00:00Z","v":553195,"vw":21.068887},{"c":21.21,"h":21.465,"l":21.04,"n":9082,"o":21.14,"t":"2025-12-16T05:00:00Z","v":486056,"vw":21.255093},{"c":21.18,"h":21.6,"l":21.0412,"n":7173,"o":21.17,"t":"2025-12-17T05:00:00Z","v":399202,"vw":21.208518},{"c":21.43,"h":21.45,"l":21.13,"n":6827,"o":21.3,"t":"2025-12-18T05:00:00Z","v":383894,"vw":21.343225},{"c":21.49,"h":21.78,"l":21.2,"n":7394,"o":21.2,"t":"2025-12-19T05:00:00Z","v":1348065,"vw":21.513538},{"c":21.8,"h":22.04,"l":21.48,"n":8903,"o":21.48,"t":"2025-12-22T05:00:00Z","v":641634,"vw":21.849611},{"c":21.59,"h":21.96,"l":21.4401,"n":7207,"o":21.69,"t":"2025-12-23T05:00:00Z","v":346916,"vw":21.605154},{"c":21.43,"h":21.575,"l":21.15,"n":3232,"o":21.5,"t":"2025-12-24T05:00:00Z","v":136797,"vw":21.434406},{"c":21.37,"h":21.62,"l":21.29,"n":4821,"o":21.51,"t":"2025-12-26T05:00:00Z","v":239092,"vw":21.388948},{"c":21.31,"h":21.39,"l":21.095,"n":4747,"o":21.39,"t":"2025-12-29T05:00:00Z","v":259095,"vw":21.267534},{"c":21.35,"h":21.51,"l":21.205,"n":6198,"o":21.29,"t":"2025-12-30T05:00:00Z","v":398743,"vw":21.346472},{"c":20.74,"h":21.355,"l":20.64,"n":5434,"o":21.32,"t":"2025-12-31T05:00:00Z","v":482079,"vw":20.765118},{"c":20.64,"h":20.83,"l":20.2801,"n":7849,"o":20.73,"t":"2026-01-02T05:00:00Z","v":436541,"vw":20.577117},{"c":21.67,"h":21.93,"l":20.57,"n":10531,"o":20.57,"t":"2026-01-05T05:00:00Z","v":575970,"vw":21.594168},{"c":21.66,"h":21.785,"l":21.35,"n":6973,"o":21.46,"t":"2026-01-06T05:00:00Z","v":503728,"vw":21.619252},{"c":21.83,"h":21.86,"l":21.33,"n":6185,"o":21.6,"t":"2026-01-07T05:00:00Z","v":335256,"vw":21.697619},{"c":22.07,"h":22.255,"l":21.73,"n":5909,"o":21.73,"t":"2026-01-08T05:00:00Z","v":336328,"vw":22.073951},{"c":22.25,"h":22.36,"l":21.57,"n":8906,"o":22.07,"t":"2026-01-09T05:00:00Z","v":493375,"vw":22.144149},{"c":21.28,"h":22.11,"l":20.57,"n":13385,"o":22.01,"t":"2026-01-12T05:00:00Z","v":806121,"vw":21.290238},{"c":21.01,"h":21.2,"l":20.66,"n":7426,"o":21.16,"t":"2026-01-13T05:00:00Z","v":568031,"vw":20.977673},{"c":20.86,"h":21.11,"l":20.37,"n":8820,"o":20.9,"t":"2026-01-14T05:00:00Z","v":487689,"vw":20.725843},{"c":20.18,"h":21,"l":20.05,"n":10922,"o":20.71,"t":"2026-01-15T05:00:00Z","v":786138,"vw":20.429372},{"c":19.72,"h":20.56,"l":19.43,"n":10091,"o":20.21,"t":"2026-01-16T05:00:00Z","v":762623,"vw":19.796279},{"c":19.54,"h":19.83,"l":19.32,"n":8818,"o":19.4,"t":"2026-01-20T05:00:00Z","v":541319,"vw":19.582538},{"c":20.13,"h":20.27,"l":19.645,"n":10350,"o":19.81,"t":"2026-01-21T05:00:00Z","v":815418,"vw":20.029106},{"c":20.27,"h":20.71,"l":20.19,"n":5702,"o":20.31,"t":"2026-01-22T05:00:00Z","v":340803,"vw":20.36113},{"c":20,"h":20.4,"l":19.8601,"n":6213,"o":20.18,"t":"2026-01-23T05:00:00Z","v":1731258,"vw":20.193603},{"c":19.73,"h":20.19,"l":19.37,"n":7374,"o":20.17,"t":"2026-01-26T05:00:00Z","v":655698,"vw":19.71813},{"c":19.55,"h":19.86,"l":19.55,"n":7435,"o":19.73,"t":"2026-01-27T05:00:00Z","v":536105,"vw":19.642558},{"c":19.37,"h":19.675,"l":19.06,"n":8170,"o":19.67,"t":"2026-01-28T05:00:00Z","v":634251,"vw":19.308064},{"c":19.52,"h":19.64,"l":19.18,"n":9936,"o":19.4,"t":"2026-01-29T05:00:00Z","v":690551,"vw":19.483874},{"c":19.65,"h":19.7,"l":19.2,"n":8296,"o":19.4,"t":"2026-01-30T05:00:00Z","v":723506,"vw":19.575985},{"c":20.18,"h":20.3999,"l":19.55,"n":8362,"o":19.72,"t":"2026-02-02T05:00:00Z","v":495372,"vw":20.197395},{"c":19.84,"h":20.27,"l":19.23,"n":10500,"o":20,"t":"2026-02-03T05:00:00Z","v":764413,"vw":19.689174},{"c":20.07,"h":20.21,"l":19.64,"n":8450,"o":19.96,"t":"2026-02-04T05:00:00Z","v":534699,"vw":20.026387},{"c":20.65,"h":22.38,"l":20.35,"n":37504,"o":21.365,"t":"2026-02-05T05:00:00Z","v":3227655,"vw":20.976985},{"c":21.27,"h":21.39,"l":20.42,"n":23661,"o":20.69,"t":"2026-02-06T05:00:00Z","v":1798729,"vw":21.216082},{"c":22.15,"h":22.98,"l":21.18,"n":51453,"o":21.2,"t":"2026-02-09T05:00:00Z","v":18336855,"vw":22.111261},{"c":22.42,"h":22.56,"l":21.96,"n":17050,"o":22.13,"t":"2026-02-10T05:00:00Z","v":1403032,"vw":22.366296},{"c":22.53,"h":22.76,"l":22.09,"n":16712,"o":22.42,"t":"2026-02-11T05:00:00Z","v":1294584,"vw":22.519847},{"c":22.56,"h":22.9,"l":22.095,"n":14303,"o":22.62,"t":"2026-02-12T05:00:00Z","v":1138714,"vw":22.497324},{"c":22.7,"h":23.11,"l":21.93,"n":15890,"o":22.41,"t":"2026-02-13T05:00:00Z","v":1264375,"vw":22.757052},{"c":23.38,"h":23.54,"l":22.48,"n":17017,"o":22.91,"t":"2026-02-17T05:00:00Z","v":1921728,"vw":23.328895},{"c":22.26,"h":22.98,"l":20.9,"n":30386,"o":21.43,"t":"2026-02-18T05:00:00Z","v":2368923,"vw":21.873364},{"c":22.42,"h":22.51,"l":21.98,"n":17121,"o":22.27,"t":"2026-02-19T05:00:00Z","v":1311002,"vw":22.329652},{"c":22.48,"h":22.68,"l":21.84,"n":12110,"o":22.39,"t":"2026-02-20T05:00:00Z","v":877568,"vw":22.422576},{"c":21.66,"h":22.63,"l":21.5,"n":13074,"o":22.41,"t":"2026-02-23T05:00:00Z","v":810966,"vw":21.705531},{"c":21.87,"h":22.02,"l":21.64,"n":11114,"o":21.7,"t":"2026-02-24T05:00:00Z","v":765270,"vw":21.813777},{"c":21.82,"h":22.08,"l":21.4,"n":12187,"o":22.02,"t":"2026-02-25T05:00:00Z","v":947006,"vw":21.790825},{"c":22.27,"h":22.57,"l":21.425,"n":12225,"o":21.96,"t":"2026-02-26T05:00:00Z","v":1128518,"vw":22.238124},{"c":21.53,"h":22.655,"l":21.32,"n":12015,"o":22.34,"t":"2026-02-27T05:00:00Z","v":1918811,"vw":21.610738},{"c":21.04,"h":21.2,"l":20.59,"n":16946,"o":20.69,"t":"2026-03-02T05:00:00Z","v":1143789,"vw":21.015176},{"c":20.94,"h":21.17,"l":20.06,"n":14803,"o":20.56,"t":"2026-03-03T05:00:00Z","v":1126091,"vw":20.842056},{"c":20.83,"h":21.14,"l":20.59,"n":10146,"o":21.1,"t":"2026-03-04T05:00:00Z","v":772033,"vw":20.879844},{"c":20.98,"h":20.995,"l":20.48,"n":10183,"o":20.67,"t":"2026-03-05T05:00:00Z","v":567120,"vw":20.848533},{"c":20.42,"h":20.68,"l":20.08,"n":10311,"o":20.54,"t":"2026-03-06T05:00:00Z","v":633481,"vw":20.379473},{"c":20.39,"h":20.5,"l":19.42,"n":14696,"o":20.33,"t":"2026-03-09T04:00:00Z","v":1024685,"vw":20.099551},{"c":21.02,"h":21.32,"l":20.23,"n":13286,"o":20.23,"t":"2026-03-10T04:00:00Z","v":961128,"vw":20.964662},{"c":20.87,"h":21.215,"l":20.6,"n":11603,"o":21.03,"t":"2026-03-11T04:00:00Z","v":841723,"vw":20.847043},{"c":20.52,"h":20.755,"l":20.05,"n":12110,"o":20.44,"t":"2026-03-12T04:00:00Z","v":771700,"vw":20.537718},{"c":20.39,"h":21.26,"l":20.23,"n":9894,"o":20.74,"t":"2026-03-13T04:00:00Z","v":690107,"vw":20.458209},{"c":20.79,"h":21,"l":20.085,"n":13353,"o":20.57,"t":"2026-03-16T04:00:00Z","v":1000686,"vw":20.807616},{"c":21.5,"h":21.59,"l":20.9,"n":11865,"o":20.97,"t":"2026-03-17T04:00:00Z","v":725889,"vw":21.470893},{"c":21.48,"h":21.83,"l":21.405,"n":12678,"o":21.46,"t":"2026-03-18T04:00:00Z","v":1089026,"vw":21.532214},{"c":21.92,"h":22.015,"l":21.31,"n":12551,"o":21.36,"t":"2026-03-19T04:00:00Z","v":824249,"vw":21.707226},{"c":20.98,"h":21.98,"l":20.93,"n":14514,"o":21.66,"t":"2026-03-20T04:00:00Z","v":3148287,"vw":21.062818},{"c":21.67,"h":22.35,"l":21.48,"n":12343,"o":22.35,"t":"2026-03-23T04:00:00Z","v":637538,"vw":21.740954},{"c":22.96,"h":23.56,"l":22.01,"n":15744,"o":22.01,"t":"2026-03-24T04:00:00Z","v":1200700,"vw":22.960723},{"c":23.2,"h":23.42,"l":22.88,"n":13987,"o":23.29,"t":"2026-03-25T04:00:00Z","v":607187,"vw":23.163162},{"c":22.97,"h":23.46,"l":22.72,"n":10071,"o":23.1,"t":"2026-03-26T04:00:00Z","v":585538,"vw":22.979729},{"c":22.38,"h":22.87,"l":22.16,"n":10176,"o":22.7,"t":"2026-03-27T04:00:00Z","v":650547,"vw":22.370367},{"c":22.25,"h":22.67,"l":22.22,"n":11484,"o":22.57,"t":"2026-03-30T04:00:00Z","v":822403,"vw":22.319534},{"c":22.95,"h":23.005,"l":21.89,"n":12269,"o":22.48,"t":"2026-03-31T04:00:00Z","v":761982,"vw":22.803462},{"c":23.48,"h":23.7,"l":23,"n":14956,"o":23.18,"t":"2026-04-01T04:00:00Z","v":603095,"vw":23.490408},{"c":23.48,"h":23.66,"l":22.82,"n":10215,"o":22.99,"t":"2026-04-02T04:00:00Z","v":738129,"vw":23.407669},{"c":23.59,"h":23.6,"l":23.15,"n":6974,"o":23.26,"t":"2026-04-06T04:00:00Z","v":368063,"vw":23.488448},{"c":23.29,"h":23.64,"l":23.03,"n":7839,"o":23.64,"t":"2026-04-07T04:00:00Z","v":445292,"vw":23.310057},{"c":24.31,"h":24.8,"l":24,"n":10663,"o":24.15,"t":"2026-04-08T04:00:00Z","v":785688,"vw":24.390756},{"c":24.68,"h":24.72,"l":23.91,"n":10513,"o":24.22,"t":"2026-04-09T04:00:00Z","v":710382,"vw":24.531185},{"c":24.37,"h":24.91,"l":24.33,"n":7945,"o":24.83,"t":"2026-04-10T04:00:00Z","v":553291,"vw":24.522479},{"c":24.94,"h":24.97,"l":24.13,"n":9849,"o":24.2,"t":"2026-04-13T04:00:00Z","v":684076,"vw":24.815802},{"c":24.75,"h":25.25,"l":24.73,"n":8880,"o":24.94,"t":"2026-04-14T04:00:00Z","v":1128423,"vw":24.922596},{"c":24.42,"h":24.89,"l":24.35,"n":9050,"o":24.65,"t":"2026-04-15T04:00:00Z","v":445262,"vw":24.515305},{"c":24.08,"h":24.58,"l":23.68,"n":12612,"o":24.42,"t":"2026-04-16T04:00:00Z","v":734505,"vw":24.061923},{"c":24.7,"h":24.95,"l":24.5,"n":15306,"o":24.56,"t":"2026-04-17T04:00:00Z","v":1209827,"vw":24.698865},{"c":24.88,"h":24.9799,"l":24.565,"n":8563,"o":24.66,"t":"2026-04-20T04:00:00Z","v":598590,"vw":24.822808},{"c":23.67,"h":24.955,"l":23.56,"n":10932,"o":24.84,"t":"2026-04-21T04:00:00Z","v":721205,"vw":23.900729},{"c":23.12,"h":23.78,"l":23.05,"n":12050,"o":23.78,"t":"2026-04-22T04:00:00Z","v":923659,"vw":23.315617},{"c":23.47,"h":23.5,"l":23.01,"n":14745,"o":23.09,"t":"2026-04-23T04:00:00Z","v":893423,"vw":23.352184},{"c":24.14,"h":24.27,"l":23.18,"n":12058,"o":23.32,"t":"2026-04-24T04:00:00Z","v":782243,"vw":23.970744},{"c":23.84,"h":24.49,"l":23.67,"n":10010,"o":24.04,"t":"2026-04-27T04:00:00Z","v":658109,"vw":23.949656},{"c":23.75,"h":23.94,"l":23.345,"n":13402,"o":23.88,"t":"2026-04-28T04:00:00Z","v":1014933,"vw":23.678052},{"c":24.83,"h":25.34,"l":23.95,"n":17353,"o":24.11,"t":"2026-04-29T04:00:00Z","v":1317893,"vw":24.891203},{"c":24.66,"h":25.625,"l":24.555,"n":20094,"o":25.55,"t":"2026-04-30T04:00:00Z","v":1720527,"vw":24.805717},{"c":25.21,"h":25.75,"l":24.62,"n":15254,"o":24.9,"t":"2026-05-01T04:00:00Z","v":943897,"vw":25.334838},{"c":23.48,"h":25,"l":23.225,"n":17357,"o":25,"t":"2026-05-04T04:00:00Z","v":1351927,"vw":23.774575},{"c":24.04,"h":24.11,"l":23.365,"n":12543,"o":23.64,"t":"2026-05-05T04:00:00Z","v":881876,"vw":23.866196},{"c":25.32,"h":25.42,"l":24.15,"n":13330,"o":24.42,"t":"2026-05-06T04:00:00Z","v":872282,"vw":25.049803},{"c":24.58,"h":25.6,"l":24.55,"n":10431,"o":25.1,"t":"2026-05-07T04:00:00Z","v":684320,"vw":24.816731},{"c":24.82,"h":25.1,"l":24.45,"n":9825,"o":24.45,"t":"2026-05-08T04:00:00Z","v":666196,"vw":24.861403},{"c":23.99,"h":24.72,"l":23.88,"n":10058,"o":24.34,"t":"2026-05-11T04:00:00Z","v":586104,"vw":24.079294},{"c":23.47,"h":24.04,"l":23.39,"n":9550,"o":24,"t":"2026-05-12T04:00:00Z","v":596472,"vw":23.578236},{"c":23.29,"h":23.61,"l":23.1,"n":9989,"o":23.3,"t":"2026-05-13T04:00:00Z","v":481533,"vw":23.281646},{"c":23.82,"h":24.2,"l":23.39,"n":9851,"o":23.57,"t":"2026-05-14T04:00:00Z","v":689854,"vw":23.886632},{"c":23.53,"h":23.9,"l":23.41,"n":10081,"o":23.48,"t":"2026-05-15T04:00:00Z","v":660738,"vw":23.594708},{"c":23.91,"h":24.28,"l":23.49,"n":8813,"o":23.59,"t":"2026-05-18T04:00:00Z","v":543506,"vw":24.0029},{"c":23.4,"h":24.01,"l":23.365,"n":10075,"o":23.91,"t":"2026-05-19T04:00:00Z","v":502634,"vw":23.512182},{"c":23.86,"h":23.9,"l":22.905,"n":12919,"o":23.31,"t":"2026-05-20T04:00:00Z","v":639587,"vw":23.524939},{"c":24.12,"h":24.305,"l":23.435,"n":9000,"o":23.63,"t":"2026-05-21T04:00:00Z","v":555691,"vw":23.937255},{"c":23.99,"h":24.44,"l":23.84,"n":8526,"o":24.24,"t":"2026-05-22T04:00:00Z","v":365612,"vw":23.990551},{"c":24.31,"h":24.4,"l":24,"n":10650,"o":24.03,"t":"2026-05-26T04:00:00Z","v":432618,"vw":24.230711},{"c":24.45,"h":24.86,"l":24.25,"n":10450,"o":24.5,"t":"2026-05-27T04:00:00Z","v":487097,"vw":24.481944},{"c":24.3,"h":24.47,"l":23.975,"n":7440,"o":24.35,"t":"2026-05-28T04:00:00Z","v":365434,"vw":24.320215},{"c":23.75,"h":24.51,"l":23.66,"n":7413,"o":24.29,"t":"2026-05-29T04:00:00Z","v":561585,"vw":23.842103},{"c":23.8,"h":24.04,"l":23.42,"n":13342,"o":23.47,"t":"2026-06-01T04:00:00Z","v":606831,"vw":23.77017},{"c":23.84,"h":23.965,"l":23.52,"n":9570,"o":23.65,"t":"2026-06-02T04:00:00Z","v":471172,"vw":23.751693},{"c":23.69,"h":24.03,"l":23.5,"n":9521,"o":23.71,"t":"2026-06-03T04:00:00Z","v":492447,"vw":23.736633},{"c":24,"h":24.29,"l":23.58,"n":9129,"o":24,"t":"2026-06-04T04:00:00Z","v":562872,"vw":23.895458},{"c":24.07,"h":24.21,"l":23.92,"n":8433,"o":23.98,"t":"2026-06-05T04:00:00Z","v":378494,"vw":24.056909},{"c":24.28,"h":24.39,"l":23.975,"n":9946,"o":24,"t":"2026-06-08T04:00:00Z","v":463484,"vw":24.212774},{"c":23.96,"h":24.825,"l":23.79,"n":13564,"o":24.39,"t":"2026-06-09T04:00:00Z","v":804156,"vw":24.17126},{"c":23.81,"h":24.495,"l":23.77,"n":9530,"o":23.98,"t":"2026-06-10T04:00:00Z","v":572434,"vw":23.950507},{"c":24.81,"h":24.87,"l":23.62,"n":12484,"o":24.09,"t":"2026-06-11T04:00:00Z","v":726232,"vw":24.552123},{"c":25.79,"h":25.99,"l":24.83,"n":12553,"o":25.01,"t":"2026-06-12T04:00:00Z","v":747450,"vw":25.695325},{"c":26.18,"h":26.66,"l":25.94,"n":13743,"o":26.11,"t":"2026-06-15T04:00:00Z","v":724901,"vw":26.158803},{"c":26.36,"h":26.38,"l":25.885,"n":8747,"o":26.27,"t":"2026-06-16T04:00:00Z","v":815962,"vw":26.305752},{"c":26.76,"h":26.84,"l":26.16,"n":12867,"o":26.17,"t":"2026-06-17T04:00:00Z","v":835824,"vw":26.56128},{"c":27.53,"h":28.15,"l":26.875,"n":20605,"o":26.93,"t":"2026-06-18T04:00:00Z","v":2358723,"vw":27.571382},{"c":27.1,"h":28.24,"l":27.05,"n":13442,"o":27.62,"t":"2026-06-22T04:00:00Z","v":1015222,"vw":27.464426},{"c":28.1,"h":28.18,"l":26.49,"n":12174,"o":26.87,"t":"2026-06-23T04:00:00Z","v":752147,"vw":27.758179},{"c":27.62,"h":28.87,"l":27.45,"n":23156,"o":28.22,"t":"2026-06-24T04:00:00Z","v":1384551,"vw":28.149262},{"c":27.26,"h":29.248,"l":26.99,"n":26466,"o":27.61,"t":"2026-06-25T04:00:00Z","v":2333911,"vw":27.308607},{"c":28.2,"h":28.9,"l":26.965,"n":19792,"o":27.48,"t":"2026-06-26T04:00:00Z","v":2170926,"vw":28.214789},{"c":27.87,"h":28.63,"l":27.82,"n":17215,"o":28.11,"t":"2026-06-29T04:00:00Z","v":987899,"vw":28.022039},{"c":28.24,"h":28.56,"l":27.455,"n":9745,"o":27.86,"t":"2026-06-30T04:00:00Z","v":750355,"vw":28.228067},{"c":28.13,"h":28.9,"l":27.95,"n":14623,"o":28.24,"t":"2026-07-01T04:00:00Z","v":910349,"vw":28.31404},{"c":28.68,"h":28.72,"l":27.94,"n":12728,"o":28.31,"t":"2026-07-02T04:00:00Z","v":717859,"vw":28.469333},{"c":27.68,"h":28.865,"l":27.585,"n":14276,"o":28.68,"t":"2026-07-06T04:00:00Z","v":672663,"vw":27.871644},{"c":27.31,"h":27.7682,"l":27.09,"n":15398,"o":27.68,"t":"2026-07-07T04:00:00Z","v":1187860,"vw":27.272044},{"c":26.33,"h":27.55,"l":26.33,"n":13894,"o":27.14,"t":"2026-07-08T04:00:00Z","v":891966,"vw":26.547274},{"c":26.53,"h":26.96,"l":26.37,"n":10865,"o":26.37,"t":"2026-07-09T04:00:00Z","v":684930,"vw":26.640063},{"c":26.31,"h":26.89,"l":25.95,"n":13185,"o":26.56,"t":"2026-07-10T04:00:00Z","v":789251,"vw":26.244292},{"c":26.1,"h":26.51,"l":26.025,"n":13871,"o":26.09,"t":"2026-07-13T04:00:00Z","v":715858,"vw":26.192935},{"c":26.51,"h":26.58,"l":26.11,"n":14424,"o":26.2,"t":"2026-07-14T04:00:00Z","v":867275,"vw":26.45865},{"c":26.45,"h":26.65,"l":26.04,"n":10862,"o":26.39,"t":"2026-07-15T04:00:00Z","v":897975,"vw":26.457486},{"c":26.63,"h":27.06,"l":26.36,"n":13974,"o":26.36,"t":"2026-07-16T04:00:00Z","v":700696,"vw":26.691511},{"c":26.41,"h":26.85,"l":26.19,"n":11676,"o":26.28,"t":"2026-07-17T04:00:00Z","v":678282,"vw":26.393395},{"c":26.05,"h":26.69,"l":25.8,"n":10056,"o":26.45,"t":"2026-07-20T04:00:00Z","v":822037,"vw":26.01136},{"c":26.44,"h":26.48,"l":25.76,"n":8832,"o":26.05,"t":"2026-07-21T04:00:00Z","v":523428,"vw":26.322145},{"c":25.96,"h":26.58,"l":25.77,"n":10614,"o":26.44,"t":"2026-07-22T04:00:00Z","v":636724,"vw":26.043008},{"c":25.79,"h":25.885,"l":25.36,"n":9848,"o":25.51,"t":"2026-07-23T04:00:00Z","v":734321,"vw":25.712184},{"c":26.29,"h":26.62,"l":25.06,"n":10322,"o":25.06,"t":"2026-07-24T04:00:00Z","v":590964,"vw":26.309347},{"c":27.21,"h":27.325,"l":26.47,"n":10453,"o":26.68,"t":"2026-07-27T04:00:00Z","v":623079,"vw":27.037802},{"c":27.73,"h":28.09,"l":27.235,"n":15340,"o":27.45,"t":"2026-07-28T04:00:00Z","v":752393,"vw":27.730632},{"c":25.97,"h":27.36,"l":25.63,"n":15863,"o":26.78,"t":"2026-07-29T04:00:00Z","v":994441,"vw":26.099413},{"c":26,"h":26.65,"l":25.91,"n":10682,"o":26.2,"t":"2026-07-30T04:00:00Z","v":1366282,"vw":26.030276},{"c":25.76,"h":25.98,"l":25.25,"n":12314,"o":25.84,"t":"2026-07-31T04:00:00Z","v":1474349,"vw":25.720872},{"c":26.36,"h":26.43,"l":25.91,"n":10380,"o":25.91,"t":"2026-08-03T04:00:00Z","v":1293941,"vw":26.326627},{"c":26.6,"h":26.77,"l":26.34,"n":8774,"o":26.58,"t":"2026-08-04T04:00:00Z","v":1742406,"vw":26.581078},{"c":26.61,"h":26.78,"l":26.435,"n":9210,"o":26.57,"t":"2026-08-05T04:00:00Z","v":1173969,"vw":26.602733},{"c":26.535,"h":26.79,"l":26.29,"n":12344,"o":26.48,"t":"2026-08-06T04:00:00Z","v":1534803,"vw":26.499363},{"c":26.21,"h":26.93,"l":26.14,"n":10879,"o":26.46,"t":"2026-08-07T04:00:00Z","v":850526,"vw":26.313278},{"c":25.8,"h":26.32,"l":25.54,"n":11338,"o":26.02,"t":"2026-08-10T04:00:00Z","v":589228,"vw":25.835621},{"c":25.99,"h":26.21,"l":25.82,"n":10880,"o":25.82,"t":"2026-08-11T04:00:00Z","v":845782,"vw":26.067847},{"c":26.6,"h":26.65,"l":26.01,"n":9736,"o":26.14,"t":"2026-08-12T04:00:00Z","v":503980,"vw":26.466494},{"c":26.92,"h":27.04,"l":26.5,"n":8804,"o":26.99,"t":"2026-08-13T04:00:00Z","v":530932,"vw":26.864094},{"c":26.92,"h":27.22,"l":26.64,"n":10202,"o":26.88,"t":"2026-08-14T04:00:00Z","v":462550,"vw":26.851992},{"c":26.725,"h":27.22,"l":26.5,"n":9744,"o":26.85,"t":"2026-08-17T04:00:00Z","v":992653,"vw":26.709349},{"c":26.18,"h":26.78,"l":25.98,"n":12387,"o":26.59,"t":"2026-08-18T04:00:00Z","v":1031594,"vw":26.313589},{"c":26.39,"h":26.65,"l":26,"n":8537,"o":26.17,"t":"2026-08-19T04:00:00Z","v":610505,"vw":26.396124},{"c":26.08,"h":26.34,"l":25.935,"n":10965,"o":26.01,"t":"2026-08-20T04:00:00Z","v":530660,"vw":26.097063},{"c":26.68,"h":26.72,"l":26.1,"n":8122,"o":26.35,"t":"2026-08-21T04:00:00Z","v":624263,"vw":26.494912},{"c":26.51,"h":27.0815,"l":26.0901,"n":9554,"o":26.76,"t":"2026-08-24T04:00:00Z","v":666297,"vw":26.489404},{"c":26.26,"h":26.72,"l":25.78,"n":9271,"o":26.61,"t":"2026-08-25T04:00:00Z","v":586506,"vw":26.217892},{"c":26.47,"h":26.76,"l":26.11,"n":7817,"o":26.35,"t":"2026-08-26T04:00:00Z","v":1546776,"vw":26.434987},{"c":26.17,"h":26.685,"l":26.125,"n":7975,"o":26.35,"t":"2026-08-27T04:00:00Z","v":678823,"vw":26.228326},{"c":25.26,"h":26.56,"l":25.24,"n":10597,"o":26.34,"t":"2026-08-28T04:00:00Z","v":558979,"vw":25.403539},{"c":24.83,"h":25.26,"l":24.69,"n":11318,"o":25.24,"t":"2026-08-31T04:00:00Z","v":1539320,"vw":24.850876},{"c":22.24,"h":24.71,"l":22.1,"n":24295,"o":24.59,"t":"2026-09-01T04:00:00Z","v":1582395,"vw":22.794328},{"c":21.9,"h":22.68,"l":21.605,"n":22342,"o":22.53,"t":"2026-09-02T04:00:00Z","v":1571874,"vw":22.076457},{"c":22.27,"h":22.32,"l":21.21,"n":14537,"o":22,"t":"2026-09-03T04:00:00Z","v":1496521,"vw":21.975526},{"c":22.4,"h":22.62,"l":22.185,"n":12116,"o":22.27,"t":"2026-09-04T04:00:00Z","v":865349,"vw":22.395456},{"c":22.12,"h":22.86,"l":22.02,"n":13682,"o":22.29,"t":"2026-09-08T04:00:00Z","v":936671,"vw":22.463457},{"c":22.39,"h":22.48,"l":21.785,"n":15732,"o":21.86,"t":"2026-09-09T04:00:00Z","v":1190850,"vw":22.243496},{"c":21.92,"h":22.57,"l":21.685,"n":13100,"o":22.23,"t":"2026-09-10T04:00:00Z","v":1438800,"vw":22.055173},{"c":21.74,"h":22.47,"l":21.7,"n":10698,"o":22.28,"t":"2026-09-11T04:00:00Z","v":911815,"vw":21.979998},{"c":22.06,"h":22.25,"l":21.56,"n":9250,"o":21.72,"t":"2026-09-14T04:00:00Z","v":753310,"vw":22.045938},{"c":21.7,"h":22.2677,"l":21.59,"n":12452,"o":22.06,"t":"2026-09-15T04:00:00Z","v":1201087,"vw":21.769101},{"c":21.69,"h":22.11,"l":21.505,"n":8276,"o":21.71,"t":"2026-09-16T04:00:00Z","v":517870,"vw":21.774483},{"c":21.83,"h":22.15,"l":21.54,"n":13229,"o":22.04,"t":"2026-09-17T04:00:00Z","v":720138,"vw":21.768144},{"c":21.87,"h":21.9,"l":21.4,"n":10974,"o":21.73,"t":"2026-09-18T04:00:00Z","v":1892595,"vw":21.813815},{"c":22.54,"h":22.64,"l":21.8737,"n":10172,"o":22.16,"t":"2026-09-21T04:00:00Z","v":829739,"vw":22.433407},{"c":22.58,"h":23.25,"l":22.41,"n":11825,"o":22.98,"t":"2026-09-22T04:00:00Z","v":1029614,"vw":22.75305},{"c":22.26,"h":22.47,"l":22.01,"n":10946,"o":22.38,"t":"2026-09-23T04:00:00Z","v":571670,"vw":22.216042},{"c":22.53,"h":22.66,"l":22.05,"n":12007,"o":22.26,"t":"2026-09-24T04:00:00Z","v":935688,"vw":22.413924},{"c":22.92,"h":23.17,"l":22.63,"n":9382,"o":22.63,"t":"2026-09-25T04:00:00Z","v":906596,"vw":22.948508},{"c":22.78,"h":22.93,"l":22.48,"n":10707,"o":22.75,"t":"2026-09-28T04:00:00Z","v":775731,"vw":22.778965},{"c":23.15,"h":23.5,"l":23.005,"n":10133,"o":23.04,"t":"2026-09-29T04:00:00Z","v":784294,"vw":23.178566},{"c":22.49,"h":23.225,"l":22.46,"n":10659,"o":23.17,"t":"2026-09-30T04:00:00Z","v":858809,"vw":22.620171},{"c":22.73,"h":22.88,"l":22.18,"n":10086,"o":22.46,"t":"2026-10-01T04:00:00Z","v":894773,"vw":22.708904},{"c":23.62,"h":23.76,"l":22.93,"n":13631,"o":23.17,"t":"2026-10-02T04:00:00Z","v":736099,"vw":23.512347},{"c":22.92,"h":23.6,"l":22.86,"n":11538,"o":23.51,"t":"2026-10-05T04:00:00Z","v":1147832,"vw":22.980518},{"c":23.28,"h":23.31,"l":22.92,"n":8759,"o":22.96,"t":"2026-10-06T04:00:00Z","v":590024,"vw":23.187761},{"c":23.3,"h":23.38,"l":22.78,"n":9001,"o":22.95,"t":"2026-10-07T04:00:00Z","v":861112,"vw":23.245734},{"c":23.5,"h":23.65,"l":23.09,"n":8090,"o":23.18,"t":"2026-10-08T04:00:00Z","v":430188,"vw":23.456011},{"c":23.74,"h":23.9,"l":23.5,"n":6824,"o":23.58,"t":"2026-10-09T04:00:00Z","v":366591,"vw":23.730085},{"c":23.88,"h":24.07,"l":23.58,"n":6859,"o":23.58,"t":"2026-10-12T04:00:00Z","v":467089,"vw":23.890479},{"c":24.13,"h":24.17,"l":23.74,"n":6663,"o":23.98,"t":"2026-10-13T04:00:00Z","v":384498,"vw":24.044473},{"c":24.12,"h":24.21,"l":23.55,"n":10432,"o":23.75,"t":"2026-10-14T04:00:00Z","v":1042466,"vw":23.904184},{"c":23.91,"h":24.76,"l":23.79,"n":10229,"o":24.26,"t":"2026-10-15T04:00:00Z","v":747018,"vw":24.110551},{"c":23.85,"h":24.33,"l":23.805,"n":6751,"o":23.91,"t":"2026-10-16T04:00:00Z","v":492488,"vw":23.959792},{"c":23.69,"h":23.92,"l":23.54,"n":7679,"o":23.92,"t":"2026-10-19T04:00:00Z","v":493311,"vw":23.733963},{"c":23.97,"h":24.42,"l":23.76,"n":8643,"o":23.81,"t":"2026-10-20T04:00:00Z","v":617167,"vw":24.019693},{"c":23.93,"h":24.106,"l":23.68,"n":9196,"o":24,"t":"2026-10-21T04:00:00Z","v":473494,"vw":23.89585},{"c":24.29,"h":24.4,"l":23.62,"n":7684,"o":23.74,"t":"2026-10-22T04:00:00Z","v":431079,"vw":24.256648}],"volatilityBars":[{"c":22.12,"h":22.12,"l":21.5,"n":45,"o":21.9,"t":"2026-09-21T08:45:00Z","v":3779,"vw":21.863961},{"c":21.91,"h":22,"l":21.91,"n":8,"o":22,"t":"2026-09-21T09:00:00Z","v":3496,"vw":21.990283},{"c":22.0375,"h":22.4,"l":21.8737,"n":183,"o":22.16,"t":"2026-09-21T13:30:00Z","v":19848,"vw":22.112112},{"c":22.22,"h":22.22,"l":21.9701,"n":223,"o":22.02,"t":"2026-09-21T13:45:00Z","v":29840,"vw":22.134021},{"c":22.06,"h":22.22,"l":22.04,"n":191,"o":22.19,"t":"2026-09-21T14:00:00Z","v":17451,"vw":22.148238},{"c":22.05,"h":22.065,"l":21.97,"n":164,"o":22,"t":"2026-09-21T14:15:00Z","v":11309,"vw":22.028181},{"c":22.089,"h":22.0899,"l":22.025,"n":199,"o":22.08,"t":"2026-09-21T14:30:00Z","v":19311,"vw":22.045764},{"c":22.075,"h":22.1,"l":22.05,"n":125,"o":22.08,"t":"2026-09-21T14:45:00Z","v":7062,"vw":22.060355},{"c":22.12,"h":22.13,"l":22.08,"n":163,"o":22.09,"t":"2026-09-21T15:00:00Z","v":3756,"vw":22.096569},{"c":22.17,"h":22.17,"l":22.07,"n":230,"o":22.11,"t":"2026-09-21T15:15:00Z","v":11988,"vw":22.103332},{"c":22.14,"h":22.23,"l":22.14,"n":260,"o":22.165,"t":"2026-09-21T15:30:00Z","v":15071,"vw":22.167647},{"c":22.16,"h":22.17,"l":22.12,"n":221,"o":22.13,"t":"2026-09-21T15:45:00Z","v":8950,"vw":22.139556},{"c":22.22,"h":22.25,"l":22.1234,"n":355,"o":22.145,"t":"2026-09-21T16:00:00Z","v":27150,"vw":22.171088},{"c":22.215,"h":22.235,"l":22.21,"n":152,"o":22.235,"t":"2026-09-21T16:15:00Z","v":8099,"vw":22.216352},{"c":22.185,"h":22.26,"l":22.185,"n":334,"o":22.215,"t":"2026-09-21T16:30:00Z","v":31021,"vw":22.240655},{"c":22.28,"h":22.28,"l":22.17,"n":211,"o":22.17,"t":"2026-09-21T16:45:00Z","v":13032,"vw":22.240783},{"c":22.365,"h":22.38,"l":22.28,"n":210,"o":22.28,"t":"2026-09-21T17:00:00Z","v":13398,"vw":22.338584},{"c":22.52,"h":22.52,"l":22.34,"n":347,"o":22.36,"t":"2026-09-21T17:15:00Z","v":32550,"vw":22.414217},{"c":22.535,"h":22.54,"l":22.47,"n":493,"o":22.495,"t":"2026-09-21T17:30:00Z","v":28633,"vw":22.508321},{"c":22.51,"h":22.55,"l":22.5,"n":314,"o":22.535,"t":"2026-09-21T17:45:00Z","v":11805,"vw":22.521408},{"c":22.56,"h":22.58,"l":22.5,"n":328,"o":22.505,"t":"2026-09-21T18:00:00Z","v":12958,"vw":22.534084},{"c":22.61,"h":22.63,"l":22.56,"n":527,"o":22.57,"t":"2026-09-21T18:15:00Z","v":48734,"vw":22.603715},{"c":22.59,"h":22.62,"l":22.5501,"n":281,"o":22.61,"t":"2026-09-21T18:30:00Z","v":30576,"vw":22.607383},{"c":22.58,"h":22.6,"l":22.55,"n":258,"o":22.595,"t":"2026-09-21T18:45:00Z","v":10790,"vw":22.579389},{"c":22.615,"h":22.64,"l":22.58,"n":381,"o":22.58,"t":"2026-09-21T19:00:00Z","v":22924,"vw":22.607413},{"c":22.585,"h":22.635,"l":22.585,"n":407,"o":22.61,"t":"2026-09-21T19:15:00Z","v":15489,"vw":22.616908},{"c":22.55,"h":22.62,"l":22.55,"n":634,"o":22.585,"t":"2026-09-21T19:30:00Z","v":31228,"vw":22.588101},{"c":22.54,"h":22.62,"l":22.515,"n":1960,"o":22.55,"t":"2026-09-21T19:45:00Z","v":179933,"vw":22.562654},{"c":22.54,"h":22.54,"l":22.53,"n":18,"o":22.54,"t":"2026-09-21T20:00:00Z","v":131855,"vw":22.539976},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-09-21T20:15:00Z","v":13272,"vw":22.54},{"c":22.93,"h":22.93,"l":22.87,"n":3,"o":22.87,"t":"2026-09-22T13:15:00Z","v":300,"vw":22.891127},{"c":23.21,"h":23.25,"l":22.83,"n":135,"o":22.98,"t":"2026-09-22T13:30:00Z","v":13653,"vw":23.019577},{"c":22.85,"h":23.2,"l":22.79,"n":507,"o":23.12,"t":"2026-09-22T13:45:00Z","v":79029,"vw":23.030159},{"c":23.07,"h":23.09,"l":22.905,"n":510,"o":22.91,"t":"2026-09-22T14:00:00Z","v":90262,"vw":23.036048},{"c":23.02,"h":23.08,"l":22.98,"n":279,"o":23.08,"t":"2026-09-22T14:15:00Z","v":45591,"vw":23.041462},{"c":22.85,"h":23.065,"l":22.845,"n":401,"o":23.03,"t":"2026-09-22T14:30:00Z","v":37848,"vw":22.997453},{"c":22.64,"h":22.89,"l":22.61,"n":619,"o":22.86,"t":"2026-09-22T14:45:00Z","v":54944,"vw":22.732042},{"c":22.645,"h":22.71,"l":22.62,"n":492,"o":22.64,"t":"2026-09-22T15:00:00Z","v":28573,"vw":22.651005},{"c":22.505,"h":22.645,"l":22.49,"n":357,"o":22.645,"t":"2026-09-22T15:15:00Z","v":24555,"vw":22.593386},{"c":22.45,"h":22.505,"l":22.41,"n":332,"o":22.505,"t":"2026-09-22T15:30:00Z","v":10507,"vw":22.452807},{"c":22.535,"h":22.535,"l":22.45,"n":277,"o":22.45,"t":"2026-09-22T15:45:00Z","v":11783,"vw":22.481806},{"c":22.65,"h":22.65,"l":22.535,"n":204,"o":22.535,"t":"2026-09-22T16:00:00Z","v":5844,"vw":22.589563},{"c":22.675,"h":22.72,"l":22.65,"n":201,"o":22.65,"t":"2026-09-22T16:15:00Z","v":9842,"vw":22.678547},{"c":22.7,"h":22.72,"l":22.655,"n":233,"o":22.675,"t":"2026-09-22T16:30:00Z","v":12018,"vw":22.689136},{"c":22.73,"h":22.77,"l":22.7,"n":397,"o":22.7,"t":"2026-09-22T16:45:00Z","v":16680,"vw":22.746691},{"c":22.615,"h":22.735,"l":22.61,"n":264,"o":22.73,"t":"2026-09-22T17:00:00Z","v":11670,"vw":22.662751},{"c":22.6325,"h":22.655,"l":22.615,"n":323,"o":22.615,"t":"2026-09-22T17:15:00Z","v":23523,"vw":22.635009},{"c":22.625,"h":22.625,"l":22.595,"n":245,"o":22.62,"t":"2026-09-22T17:30:00Z","v":7503,"vw":22.610828},{"c":22.815,"h":22.82,"l":22.64,"n":542,"o":22.64,"t":"2026-09-22T17:45:00Z","v":28223,"vw":22.752932},{"c":22.755,"h":22.82,"l":22.735,"n":279,"o":22.795,"t":"2026-09-22T18:00:00Z","v":11001,"vw":22.769771},{"c":22.725,"h":22.76,"l":22.675,"n":433,"o":22.73,"t":"2026-09-22T18:15:00Z","v":23546,"vw":22.732481},{"c":22.62,"h":22.745,"l":22.59,"n":325,"o":22.73,"t":"2026-09-22T18:30:00Z","v":14302,"vw":22.683685},{"c":22.52,"h":22.62,"l":22.52,"n":379,"o":22.62,"t":"2026-09-22T18:45:00Z","v":25956,"vw":22.580618},{"c":22.58,"h":22.645,"l":22.52,"n":475,"o":22.52,"t":"2026-09-22T19:00:00Z","v":25361,"vw":22.588149},{"c":22.63,"h":22.66,"l":22.51,"n":639,"o":22.58,"t":"2026-09-22T19:15:00Z","v":30512,"vw":22.580338},{"c":22.725,"h":22.74,"l":22.605,"n":682,"o":22.635,"t":"2026-09-22T19:30:00Z","v":72022,"vw":22.68328},{"c":22.6,"h":22.78,"l":22.5,"n":1813,"o":22.74,"t":"2026-09-22T19:45:00Z","v":148606,"vw":22.64753},{"c":22.58,"h":22.58,"l":22.58,"n":14,"o":22.58,"t":"2026-09-22T20:00:00Z","v":145537,"vw":22.58},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-09-22T20:15:00Z","v":13272,"vw":22.58},{"c":22.16,"h":22.47,"l":22.09,"n":243,"o":22.38,"t":"2026-09-23T13:30:00Z","v":24687,"vw":22.262384},{"c":22.1506,"h":22.21,"l":22.035,"n":281,"o":22.1,"t":"2026-09-23T13:45:00Z","v":17555,"vw":22.121094},{"c":22.24,"h":22.255,"l":22.15,"n":250,"o":22.17,"t":"2026-09-23T14:00:00Z","v":12500,"vw":22.201462},{"c":22.245,"h":22.345,"l":22.245,"n":178,"o":22.28,"t":"2026-09-23T14:15:00Z","v":9079,"vw":22.302691},{"c":22.1,"h":22.245,"l":22.08,"n":320,"o":22.245,"t":"2026-09-23T14:30:00Z","v":14875,"vw":22.168319},{"c":22.06,"h":22.1,"l":22.01,"n":377,"o":22.07,"t":"2026-09-23T14:45:00Z","v":15720,"vw":22.047377},{"c":22.2551,"h":22.28,"l":22.06,"n":394,"o":22.08,"t":"2026-09-23T15:00:00Z","v":15224,"vw":22.212612},{"c":22.24,"h":22.29,"l":22.215,"n":352,"o":22.26,"t":"2026-09-23T15:15:00Z","v":11356,"vw":22.248558},{"c":22.205,"h":22.28,"l":22.205,"n":251,"o":22.225,"t":"2026-09-23T15:30:00Z","v":7800,"vw":22.23552},{"c":22.28,"h":22.28,"l":22.2,"n":206,"o":22.22,"t":"2026-09-23T15:45:00Z","v":7799,"vw":22.224492},{"c":22.16,"h":22.27,"l":22.15,"n":296,"o":22.27,"t":"2026-09-23T16:00:00Z","v":14248,"vw":22.182896},{"c":22.21,"h":22.21,"l":22.15,"n":233,"o":22.16,"t":"2026-09-23T16:15:00Z","v":7853,"vw":22.181102},{"c":22.14,"h":22.22,"l":22.14,"n":197,"o":22.2,"t":"2026-09-23T16:30:00Z","v":5082,"vw":22.191973},{"c":22.15,"h":22.19,"l":22.12,"n":299,"o":22.13,"t":"2026-09-23T16:45:00Z","v":11625,"vw":22.153837},{"c":22.155,"h":22.17,"l":22.075,"n":328,"o":22.145,"t":"2026-09-23T17:00:00Z","v":11202,"vw":22.134731},{"c":22.22,"h":22.22,"l":22.16,"n":200,"o":22.17,"t":"2026-09-23T17:15:00Z","v":7187,"vw":22.190009},{"c":22.17,"h":22.215,"l":22.12,"n":253,"o":22.215,"t":"2026-09-23T17:30:00Z","v":8106,"vw":22.168074},{"c":22.1601,"h":22.18,"l":22.141,"n":230,"o":22.18,"t":"2026-09-23T17:45:00Z","v":7968,"vw":22.162396},{"c":22.135,"h":22.16,"l":22.12,"n":375,"o":22.14,"t":"2026-09-23T18:00:00Z","v":15136,"vw":22.145232},{"c":22.09,"h":22.17,"l":22.09,"n":233,"o":22.135,"t":"2026-09-23T18:15:00Z","v":8688,"vw":22.146691},{"c":22.155,"h":22.17,"l":22.09,"n":415,"o":22.09,"t":"2026-09-23T18:30:00Z","v":27725,"vw":22.134255},{"c":22.185,"h":22.19,"l":22.12,"n":300,"o":22.15,"t":"2026-09-23T18:45:00Z","v":13629,"vw":22.162752},{"c":22.2,"h":22.21,"l":22.17,"n":439,"o":22.17,"t":"2026-09-23T19:00:00Z","v":16745,"vw":22.189265},{"c":22.185,"h":22.2,"l":22.15,"n":446,"o":22.18,"t":"2026-09-23T19:15:00Z","v":21494,"vw":22.172565},{"c":22.235,"h":22.25,"l":22.17,"n":584,"o":22.2,"t":"2026-09-23T19:30:00Z","v":22289,"vw":22.21928},{"c":22.25,"h":22.33,"l":22.22,"n":1655,"o":22.225,"t":"2026-09-23T19:45:00Z","v":101864,"vw":22.25973},{"c":22.26,"h":22.26,"l":22.26,"n":21,"o":22.26,"t":"2026-09-23T20:00:00Z","v":111595,"vw":22.26},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-09-24T13:15:00Z","v":100,"vw":22.26},{"c":22.2,"h":22.42,"l":22.12,"n":249,"o":22.26,"t":"2026-09-24T13:30:00Z","v":21430,"vw":22.230211},{"c":22.31,"h":22.5,"l":22.17,"n":444,"o":22.175,"t":"2026-09-24T13:45:00Z","v":37925,"vw":22.32655},{"c":22.37,"h":22.45,"l":22.26,"n":231,"o":22.3,"t":"2026-09-24T14:00:00Z","v":18321,"vw":22.322446},{"c":22.135,"h":22.355,"l":22.135,"n":212,"o":22.35,"t":"2026-09-24T14:15:00Z","v":21361,"vw":22.285021},{"c":22.21,"h":22.22,"l":22.1,"n":509,"o":22.13,"t":"2026-09-24T14:30:00Z","v":64089,"vw":22.147129},{"c":22.13,"h":22.2,"l":22.06,"n":322,"o":22.2,"t":"2026-09-24T14:45:00Z","v":22211,"vw":22.104579},{"c":22.12,"h":22.17,"l":22.1,"n":281,"o":22.125,"t":"2026-09-24T15:00:00Z","v":23009,"vw":22.120972},{"c":22.22,"h":22.225,"l":22.17,"n":134,"o":22.17,"t":"2026-09-24T15:15:00Z","v":3613,"vw":22.198456},{"c":22.095,"h":22.235,"l":22.095,"n":376,"o":22.23,"t":"2026-09-24T15:30:00Z","v":34115,"vw":22.128072},{"c":22.09,"h":22.12,"l":22.06,"n":140,"o":22.09,"t":"2026-09-24T15:45:00Z","v":7335,"vw":22.082336},{"c":22.21,"h":22.21,"l":22.05,"n":265,"o":22.085,"t":"2026-09-24T16:00:00Z","v":13947,"vw":22.129075},{"c":22.46,"h":22.47,"l":22.215,"n":668,"o":22.215,"t":"2026-09-24T16:15:00Z","v":29123,"vw":22.360833},{"c":22.61,"h":22.65,"l":22.465,"n":166,"o":22.465,"t":"2026-09-24T16:30:00Z","v":7626,"vw":22.562741},{"c":22.58,"h":22.615,"l":22.57,"n":199,"o":22.61,"t":"2026-09-24T16:45:00Z","v":9396,"vw":22.59844},{"c":22.62,"h":22.625,"l":22.56,"n":175,"o":22.56,"t":"2026-09-24T17:00:00Z","v":4839,"vw":22.594678},{"c":22.44,"h":22.66,"l":22.425,"n":233,"o":22.615,"t":"2026-09-24T17:15:00Z","v":13739,"vw":22.561836},{"c":22.5,"h":22.505,"l":22.435,"n":38,"o":22.5,"t":"2026-09-24T17:30:00Z","v":734,"vw":22.473911},{"c":22.43,"h":22.48,"l":22.425,"n":96,"o":22.435,"t":"2026-09-24T17:45:00Z","v":2200,"vw":22.431548},{"c":22.465,"h":22.49,"l":22.38,"n":176,"o":22.44,"t":"2026-09-24T18:00:00Z","v":29006,"vw":22.446142},{"c":22.52,"h":22.555,"l":22.475,"n":383,"o":22.48,"t":"2026-09-24T18:15:00Z","v":16976,"vw":22.516409},{"c":22.525,"h":22.575,"l":22.4401,"n":365,"o":22.5,"t":"2026-09-24T18:30:00Z","v":27554,"vw":22.501051},{"c":22.52,"h":22.57,"l":22.48,"n":260,"o":22.525,"t":"2026-09-24T18:45:00Z","v":9987,"vw":22.516791},{"c":22.525,"h":22.59,"l":22.49,"n":404,"o":22.5,"t":"2026-09-24T19:00:00Z","v":16915,"vw":22.546774},{"c":22.55,"h":22.595,"l":22.5,"n":675,"o":22.525,"t":"2026-09-24T19:15:00Z","v":41920,"vw":22.532868},{"c":22.515,"h":22.57,"l":22.49,"n":1094,"o":22.54,"t":"2026-09-24T19:30:00Z","v":84224,"vw":22.534405},{"c":22.53,"h":22.53,"l":22.45,"n":2171,"o":22.515,"t":"2026-09-24T19:45:00Z","v":178641,"vw":22.498689},{"c":22.53,"h":22.53,"l":22.4,"n":21,"o":22.53,"t":"2026-09-24T20:00:00Z","v":156685,"vw":22.529588},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-09-24T21:15:00Z","v":19908,"vw":22.53},{"c":22.71,"h":22.78,"l":22.63,"n":93,"o":22.63,"t":"2026-09-25T13:30:00Z","v":19924,"vw":22.64943},{"c":22.815,"h":22.885,"l":22.81,"n":139,"o":22.83,"t":"2026-09-25T13:45:00Z","v":8684,"vw":22.861208},{"c":22.69,"h":22.815,"l":22.63,"n":172,"o":22.815,"t":"2026-09-25T14:00:00Z","v":9041,"vw":22.749474},{"c":22.72,"h":22.76,"l":22.6825,"n":53,"o":22.6825,"t":"2026-09-25T14:15:00Z","v":1359,"vw":22.7205},{"c":22.765,"h":22.78,"l":22.76,"n":57,"o":22.77,"t":"2026-09-25T14:30:00Z","v":1438,"vw":22.768811},{"c":22.76,"h":22.81,"l":22.7,"n":226,"o":22.8,"t":"2026-09-25T14:45:00Z","v":8089,"vw":22.745055},{"c":22.73,"h":22.82,"l":22.72,"n":230,"o":22.78,"t":"2026-09-25T15:00:00Z","v":13393,"vw":22.773328},{"c":22.71,"h":22.82,"l":22.71,"n":134,"o":22.76,"t":"2026-09-25T15:15:00Z","v":7372,"vw":22.768533},{"c":22.745,"h":22.77,"l":22.72,"n":158,"o":22.74,"t":"2026-09-25T15:30:00Z","v":8473,"vw":22.746523},{"c":22.86,"h":22.895,"l":22.7,"n":516,"o":22.74,"t":"2026-09-25T15:45:00Z","v":39866,"vw":22.80549},{"c":22.98,"h":23.005,"l":22.85,"n":399,"o":22.855,"t":"2026-09-25T16:00:00Z","v":24043,"vw":22.939541},{"c":22.935,"h":23,"l":22.89,"n":338,"o":22.99,"t":"2026-09-25T16:15:00Z","v":15758,"vw":22.947857},{"c":22.915,"h":22.96,"l":22.845,"n":265,"o":22.935,"t":"2026-09-25T16:30:00Z","v":19537,"vw":22.914863},{"c":23.02,"h":23.14,"l":22.88,"n":443,"o":22.9,"t":"2026-09-25T16:45:00Z","v":51176,"vw":22.995403},{"c":23.05,"h":23.17,"l":23.02,"n":430,"o":23.02,"t":"2026-09-25T17:00:00Z","v":139522,"vw":23.093822},{"c":23.05,"h":23.12,"l":23.01,"n":308,"o":23.0999,"t":"2026-09-25T17:15:00Z","v":21737,"vw":23.066696},{"c":23.02,"h":23.11,"l":22.96,"n":326,"o":23.08,"t":"2026-09-25T17:30:00Z","v":28476,"vw":23.031882},{"c":22.99,"h":23.05,"l":22.99,"n":109,"o":23.04,"t":"2026-09-25T17:45:00Z","v":11585,"vw":23.019038},{"c":22.98,"h":23.04,"l":22.96,"n":263,"o":23.015,"t":"2026-09-25T18:00:00Z","v":14721,"vw":22.9832},{"c":22.99,"h":23.01,"l":22.975,"n":209,"o":22.99,"t":"2026-09-25T18:15:00Z","v":10004,"vw":22.988062},{"c":22.98,"h":23.005,"l":22.97,"n":192,"o":22.98,"t":"2026-09-25T18:30:00Z","v":8728,"vw":22.983092},{"c":22.965,"h":22.995,"l":22.96,"n":223,"o":22.99,"t":"2026-09-25T18:45:00Z","v":8139,"vw":22.982603},{"c":22.93,"h":22.97,"l":22.9,"n":301,"o":22.965,"t":"2026-09-25T19:00:00Z","v":14782,"vw":22.933189},{"c":22.86,"h":22.92,"l":22.85,"n":346,"o":22.91,"t":"2026-09-25T19:15:00Z","v":18885,"vw":22.880447},{"c":22.985,"h":22.985,"l":22.86,"n":432,"o":22.875,"t":"2026-09-25T19:30:00Z","v":21702,"vw":22.912012},{"c":22.93,"h":23.02,"l":22.85,"n":1703,"o":22.985,"t":"2026-09-25T19:45:00Z","v":139960,"vw":22.915537},{"c":22.92,"h":22.92,"l":22.92,"n":37,"o":22.92,"t":"2026-09-25T20:00:00Z","v":175984,"vw":22.92},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-09-25T20:30:00Z","v":39816,"vw":22.92},{"c":22.63,"h":22.765,"l":22.48,"n":41,"o":22.75,"t":"2026-09-28T13:30:00Z","v":5337,"vw":22.719609},{"c":22.765,"h":22.84,"l":22.5922,"n":252,"o":22.75,"t":"2026-09-28T13:45:00Z","v":15558,"vw":22.718338},{"c":22.88,"h":22.89,"l":22.76,"n":173,"o":22.76,"t":"2026-09-28T14:00:00Z","v":4954,"vw":22.828361},{"c":22.775,"h":22.875,"l":22.75,"n":234,"o":22.875,"t":"2026-09-28T14:15:00Z","v":13218,"vw":22.818916},{"c":22.77,"h":22.805,"l":22.75,"n":299,"o":22.77,"t":"2026-09-28T14:30:00Z","v":18180,"vw":22.768465},{"c":22.8,"h":22.8,"l":22.74,"n":260,"o":22.76,"t":"2026-09-28T14:45:00Z","v":13899,"vw":22.75782},{"c":22.74,"h":22.82,"l":22.73,"n":243,"o":22.82,"t":"2026-09-28T15:00:00Z","v":17507,"vw":22.776974},{"c":22.74,"h":22.76,"l":22.7,"n":202,"o":22.74,"t":"2026-09-28T15:15:00Z","v":13939,"vw":22.71875},{"c":22.695,"h":22.74,"l":22.695,"n":60,"o":22.74,"t":"2026-09-28T15:30:00Z","v":1776,"vw":22.721728},{"c":22.72,"h":22.72,"l":22.65,"n":217,"o":22.68,"t":"2026-09-28T15:45:00Z","v":8229,"vw":22.686997},{"c":22.645,"h":22.73,"l":22.645,"n":207,"o":22.695,"t":"2026-09-28T16:00:00Z","v":7918,"vw":22.69189},{"c":22.845,"h":22.93,"l":22.62,"n":581,"o":22.63,"t":"2026-09-28T16:15:00Z","v":37815,"vw":22.761312},{"c":22.74,"h":22.87,"l":22.72,"n":141,"o":22.87,"t":"2026-09-28T16:30:00Z","v":4741,"vw":22.772677},{"c":22.74,"h":22.77,"l":22.69,"n":181,"o":22.76,"t":"2026-09-28T16:45:00Z","v":7204,"vw":22.740245},{"c":22.81,"h":22.91,"l":22.72,"n":406,"o":22.75,"t":"2026-09-28T17:00:00Z","v":27502,"vw":22.780393},{"c":22.695,"h":22.8,"l":22.67,"n":186,"o":22.76,"t":"2026-09-28T17:15:00Z","v":5900,"vw":22.751124},{"c":22.74,"h":22.75,"l":22.69,"n":279,"o":22.695,"t":"2026-09-28T17:30:00Z","v":8358,"vw":22.71631},{"c":22.79,"h":22.8,"l":22.735,"n":360,"o":22.74,"t":"2026-09-28T17:45:00Z","v":14202,"vw":22.761757},{"c":22.76,"h":22.81,"l":22.76,"n":319,"o":22.795,"t":"2026-09-28T18:00:00Z","v":17933,"vw":22.781208},{"c":22.8,"h":22.8,"l":22.7546,"n":394,"o":22.78,"t":"2026-09-28T18:15:00Z","v":18238,"vw":22.775658},{"c":22.83,"h":22.83,"l":22.7936,"n":272,"o":22.8023,"t":"2026-09-28T18:30:00Z","v":7591,"vw":22.811692},{"c":22.82,"h":22.85,"l":22.8176,"n":322,"o":22.825,"t":"2026-09-28T18:45:00Z","v":13597,"vw":22.837152},{"c":22.765,"h":22.84,"l":22.76,"n":333,"o":22.83,"t":"2026-09-28T19:00:00Z","v":10644,"vw":22.785183},{"c":22.824,"h":22.835,"l":22.77,"n":483,"o":22.77,"t":"2026-09-28T19:15:00Z","v":19714,"vw":22.811525},{"c":22.825,"h":22.835,"l":22.79,"n":698,"o":22.81,"t":"2026-09-28T19:30:00Z","v":27823,"vw":22.815883},{"c":22.79,"h":22.83,"l":22.72,"n":1915,"o":22.825,"t":"2026-09-28T19:45:00Z","v":140232,"vw":22.794528},{"c":22.78,"h":22.78,"l":22.78,"n":34,"o":22.78,"t":"2026-09-28T20:00:00Z","v":182000,"vw":22.78},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-09-28T20:30:00Z","v":79632,"vw":22.78},{"c":23.095,"h":23.5,"l":23.005,"n":167,"o":23.04,"t":"2026-09-29T13:30:00Z","v":37349,"vw":23.217308},{"c":23.35,"h":23.44,"l":23.095,"n":185,"o":23.23,"t":"2026-09-29T13:45:00Z","v":16461,"vw":23.295392},{"c":23.27,"h":23.38,"l":23.19,"n":219,"o":23.305,"t":"2026-09-29T14:00:00Z","v":14586,"vw":23.275276},{"c":23.105,"h":23.255,"l":23.08,"n":248,"o":23.255,"t":"2026-09-29T14:15:00Z","v":13819,"vw":23.146722},{"c":23.34,"h":23.34,"l":23.05,"n":370,"o":23.14,"t":"2026-09-29T14:30:00Z","v":36732,"vw":23.143991},{"c":23.3,"h":23.44,"l":23.27,"n":394,"o":23.34,"t":"2026-09-29T14:45:00Z","v":21609,"vw":23.365117},{"c":23.25,"h":23.35,"l":23.23,"n":251,"o":23.29,"t":"2026-09-29T15:00:00Z","v":19224,"vw":23.270224},{"c":23.17,"h":23.25,"l":23.15,"n":280,"o":23.25,"t":"2026-09-29T15:15:00Z","v":21013,"vw":23.213957},{"c":23.19,"h":23.3,"l":23.16,"n":314,"o":23.18,"t":"2026-09-29T15:30:00Z","v":18520,"vw":23.226482},{"c":23.16,"h":23.265,"l":23.15,"n":222,"o":23.2,"t":"2026-09-29T15:45:00Z","v":6304,"vw":23.204132},{"c":23.145,"h":23.1999,"l":23.13,"n":152,"o":23.18,"t":"2026-09-29T16:00:00Z","v":5044,"vw":23.147554},{"c":23.11,"h":23.16,"l":23.065,"n":528,"o":23.16,"t":"2026-09-29T16:15:00Z","v":36250,"vw":23.100335},{"c":23.175,"h":23.2,"l":23.11,"n":303,"o":23.11,"t":"2026-09-29T16:30:00Z","v":12071,"vw":23.164884},{"c":23.12,"h":23.15,"l":23.05,"n":282,"o":23.15,"t":"2026-09-29T16:45:00Z","v":14229,"vw":23.101944},{"c":23.09,"h":23.12,"l":23.06,"n":182,"o":23.07,"t":"2026-09-29T17:00:00Z","v":13047,"vw":23.086492},{"c":23.14,"h":23.15,"l":23.1,"n":216,"o":23.12,"t":"2026-09-29T17:15:00Z","v":15916,"vw":23.111318},{"c":23.12,"h":23.14,"l":23.095,"n":235,"o":23.12,"t":"2026-09-29T17:30:00Z","v":9829,"vw":23.112007},{"c":23.11,"h":23.15,"l":23.06,"n":258,"o":23.125,"t":"2026-09-29T17:45:00Z","v":11229,"vw":23.095931},{"c":23.175,"h":23.24,"l":23.11,"n":342,"o":23.11,"t":"2026-09-29T18:00:00Z","v":16459,"vw":23.184219},{"c":23.165,"h":23.19,"l":23.135,"n":290,"o":23.175,"t":"2026-09-29T18:15:00Z","v":10025,"vw":23.16826},{"c":23.225,"h":23.27,"l":23.105,"n":430,"o":23.16,"t":"2026-09-29T18:30:00Z","v":19413,"vw":23.177396},{"c":23.27,"h":23.27,"l":23.205,"n":482,"o":23.225,"t":"2026-09-29T18:45:00Z","v":30840,"vw":23.229885},{"c":23.24,"h":23.28,"l":23.23,"n":308,"o":23.28,"t":"2026-09-29T19:00:00Z","v":15175,"vw":23.248141},{"c":23.2,"h":23.22,"l":23.115,"n":381,"o":23.22,"t":"2026-09-29T19:15:00Z","v":20856,"vw":23.163842},{"c":23.2,"h":23.28,"l":23.155,"n":708,"o":23.17,"t":"2026-09-29T19:30:00Z","v":37418,"vw":23.219169},{"c":23.15,"h":23.26,"l":23.123,"n":1811,"o":23.205,"t":"2026-09-29T19:45:00Z","v":112735,"vw":23.174936},{"c":23.15,"h":23.15,"l":23.15,"n":19,"o":23.15,"t":"2026-09-29T20:00:00Z","v":167781,"vw":23.15},{"c":22.94,"h":23.225,"l":22.82,"n":224,"o":23.17,"t":"2026-09-30T13:30:00Z","v":24271,"vw":23.077542},{"c":22.96,"h":23.12,"l":22.925,"n":140,"o":23.12,"t":"2026-09-30T13:45:00Z","v":6870,"vw":23.0247},{"c":22.9916,"h":23.055,"l":22.94,"n":290,"o":22.99,"t":"2026-09-30T14:00:00Z","v":16964,"vw":23.006931},{"c":22.82,"h":23.02,"l":22.78,"n":248,"o":23.02,"t":"2026-09-30T14:15:00Z","v":7031,"vw":22.912617},{"c":22.89,"h":22.95,"l":22.78,"n":273,"o":22.78,"t":"2026-09-30T14:30:00Z","v":10619,"vw":22.862505},{"c":22.97,"h":22.989,"l":22.915,"n":335,"o":22.915,"t":"2026-09-30T14:45:00Z","v":18155,"vw":22.959107},{"c":22.98,"h":22.99,"l":22.9,"n":406,"o":22.97,"t":"2026-09-30T15:00:00Z","v":17991,"vw":22.941397},{"c":22.83,"h":22.965,"l":22.804,"n":273,"o":22.96,"t":"2026-09-30T15:15:00Z","v":14159,"vw":22.866174},{"c":22.72,"h":22.84,"l":22.72,"n":241,"o":22.81,"t":"2026-09-30T15:30:00Z","v":7888,"vw":22.794965},{"c":22.74,"h":22.745,"l":22.72,"n":142,"o":22.72,"t":"2026-09-30T15:45:00Z","v":3280,"vw":22.736861},{"c":22.7,"h":22.77,"l":22.69,"n":223,"o":22.75,"t":"2026-09-30T16:00:00Z","v":9110,"vw":22.730245},{"c":22.795,"h":22.795,"l":22.68,"n":257,"o":22.7,"t":"2026-09-30T16:15:00Z","v":10496,"vw":22.745381},{"c":22.78,"h":22.8134,"l":22.755,"n":209,"o":22.81,"t":"2026-09-30T16:30:00Z","v":7105,"vw":22.773908},{"c":22.73,"h":22.77,"l":22.715,"n":296,"o":22.77,"t":"2026-09-30T16:45:00Z","v":10908,"vw":22.738894},{"c":22.63,"h":22.73,"l":22.62,"n":248,"o":22.73,"t":"2026-09-30T17:00:00Z","v":9714,"vw":22.692286},{"c":22.63,"h":22.6499,"l":22.59,"n":287,"o":22.6499,"t":"2026-09-30T17:15:00Z","v":16519,"vw":22.615582},{"c":22.6,"h":22.63,"l":22.57,"n":308,"o":22.63,"t":"2026-09-30T17:30:00Z","v":14285,"vw":22.599888},{"c":22.66,"h":22.66,"l":22.59,"n":323,"o":22.6,"t":"2026-09-30T17:45:00Z","v":14112,"vw":22.639053},{"c":22.64,"h":22.695,"l":22.64,"n":248,"o":22.67,"t":"2026-09-30T18:00:00Z","v":7228,"vw":22.664149},{"c":22.69,"h":22.69,"l":22.63,"n":339,"o":22.645,"t":"2026-09-30T18:15:00Z","v":16168,"vw":22.650048},{"c":22.62,"h":22.71,"l":22.605,"n":422,"o":22.7,"t":"2026-09-30T18:30:00Z","v":19909,"vw":22.641848},{"c":22.62,"h":22.63,"l":22.61,"n":381,"o":22.62,"t":"2026-09-30T18:45:00Z","v":13195,"vw":22.615107},{"c":22.6,"h":22.62,"l":22.57,"n":309,"o":22.61,"t":"2026-09-30T19:00:00Z","v":12236,"vw":22.60084},{"c":22.64,"h":22.655,"l":22.59,"n":508,"o":22.6,"t":"2026-09-30T19:15:00Z","v":27024,"vw":22.633337},{"c":22.665,"h":22.7,"l":22.63,"n":580,"o":22.64,"t":"2026-09-30T19:30:00Z","v":33860,"vw":22.654723},{"c":22.49,"h":22.69,"l":22.46,"n":2058,"o":22.665,"t":"2026-09-30T19:45:00Z","v":197103,"vw":22.583033},{"c":22.49,"h":22.49,"l":22.49,"n":19,"o":22.49,"t":"2026-09-30T20:00:00Z","v":272584,"vw":22.49},{"c":22.4,"h":22.63,"l":22.18,"n":257,"o":22.46,"t":"2026-10-01T13:30:00Z","v":17942,"vw":22.449402},{"c":22.71,"h":22.78,"l":22.495,"n":249,"o":22.515,"t":"2026-10-01T13:45:00Z","v":24186,"vw":22.667975},{"c":22.6481,"h":22.71,"l":22.505,"n":212,"o":22.674,"t":"2026-10-01T14:00:00Z","v":32725,"vw":22.603466},{"c":22.72,"h":22.72,"l":22.65,"n":159,"o":22.65,"t":"2026-10-01T14:15:00Z","v":9959,"vw":22.686934},{"c":22.68,"h":22.745,"l":22.67,"n":158,"o":22.745,"t":"2026-10-01T14:30:00Z","v":5481,"vw":22.705345},{"c":22.725,"h":22.75,"l":22.63,"n":127,"o":22.68,"t":"2026-10-01T14:45:00Z","v":5872,"vw":22.680329},{"c":22.68,"h":22.73,"l":22.645,"n":177,"o":22.73,"t":"2026-10-01T15:00:00Z","v":6539,"vw":22.684047},{"c":22.66,"h":22.68,"l":22.61,"n":211,"o":22.68,"t":"2026-10-01T15:15:00Z","v":9443,"vw":22.646336},{"c":22.67,"h":22.735,"l":22.61,"n":363,"o":22.65,"t":"2026-10-01T15:30:00Z","v":24535,"vw":22.644716},{"c":22.66,"h":22.69,"l":22.62,"n":272,"o":22.69,"t":"2026-10-01T15:45:00Z","v":16906,"vw":22.654983},{"c":22.66,"h":22.74,"l":22.65,"n":412,"o":22.67,"t":"2026-10-01T16:00:00Z","v":21888,"vw":22.691328},{"c":22.68,"h":22.7,"l":22.63,"n":288,"o":22.655,"t":"2026-10-01T16:15:00Z","v":21925,"vw":22.662562},{"c":22.73,"h":22.745,"l":22.665,"n":280,"o":22.72,"t":"2026-10-01T16:30:00Z","v":12606,"vw":22.707729},{"c":22.7051,"h":22.76,"l":22.7,"n":129,"o":22.735,"t":"2026-10-01T16:45:00Z","v":3919,"vw":22.722014},{"c":22.718,"h":22.764,"l":22.67,"n":278,"o":22.75,"t":"2026-10-01T17:00:00Z","v":14264,"vw":22.732823},{"c":22.8,"h":22.84,"l":22.68,"n":401,"o":22.715,"t":"2026-10-01T17:15:00Z","v":39145,"vw":22.726911},{"c":22.85,"h":22.88,"l":22.8,"n":242,"o":22.81,"t":"2026-10-01T17:30:00Z","v":9617,"vw":22.840132},{"c":22.76,"h":22.8239,"l":22.74,"n":163,"o":22.8239,"t":"2026-10-01T17:45:00Z","v":6244,"vw":22.775029},{"c":22.745,"h":22.77,"l":22.73,"n":268,"o":22.74,"t":"2026-10-01T18:00:00Z","v":11625,"vw":22.743492},{"c":22.78,"h":22.78,"l":22.72,"n":384,"o":22.755,"t":"2026-10-01T18:15:00Z","v":19652,"vw":22.744764},{"c":22.78,"h":22.8,"l":22.74,"n":282,"o":22.755,"t":"2026-10-01T18:30:00Z","v":8353,"vw":22.772353},{"c":22.775,"h":22.78,"l":22.7,"n":370,"o":22.77,"t":"2026-10-01T18:45:00Z","v":25895,"vw":22.733305},{"c":22.755,"h":22.775,"l":22.74,"n":287,"o":22.775,"t":"2026-10-01T19:00:00Z","v":11096,"vw":22.759955},{"c":22.71,"h":22.77,"l":22.69,"n":542,"o":22.755,"t":"2026-10-01T19:15:00Z","v":29527,"vw":22.735906},{"c":22.67,"h":22.72,"l":22.63,"n":525,"o":22.7,"t":"2026-10-01T19:30:00Z","v":31769,"vw":22.683439},{"c":22.73,"h":22.81,"l":22.66,"n":1969,"o":22.665,"t":"2026-10-01T19:45:00Z","v":213503,"vw":22.72867},{"c":22.73,"h":22.73,"l":22.73,"n":39,"o":22.73,"t":"2026-10-01T20:00:00Z","v":222124,"vw":22.73},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-10-01T20:15:00Z","v":21420,"vw":22.73},{"c":23.01,"h":23.22,"l":22.93,"n":271,"o":23.17,"t":"2026-10-02T13:30:00Z","v":28492,"vw":23.148323},{"c":23.195,"h":23.33,"l":23.015,"n":367,"o":23.1,"t":"2026-10-02T13:45:00Z","v":19345,"vw":23.163859},{"c":23.085,"h":23.23,"l":23.02,"n":302,"o":23.12,"t":"2026-10-02T14:00:00Z","v":11002,"vw":23.117913},{"c":23.22,"h":23.27,"l":23.02,"n":299,"o":23.06,"t":"2026-10-02T14:15:00Z","v":7726,"vw":23.124729},{"c":23.21,"h":23.28,"l":23.135,"n":183,"o":23.25,"t":"2026-10-02T14:30:00Z","v":5634,"vw":23.193868},{"c":23.14,"h":23.24,"l":23.13,"n":311,"o":23.19,"t":"2026-10-02T14:45:00Z","v":9365,"vw":23.192465},{"c":23.15,"h":23.18,"l":23.06,"n":426,"o":23.13,"t":"2026-10-02T15:00:00Z","v":14409,"vw":23.112771},{"c":23.209,"h":23.209,"l":23.09,"n":411,"o":23.12,"t":"2026-10-02T15:15:00Z","v":13837,"vw":23.126776},{"c":23.26,"h":23.305,"l":23.17,"n":274,"o":23.17,"t":"2026-10-02T15:30:00Z","v":8418,"vw":23.224423},{"c":23.32,"h":23.335,"l":23.275,"n":346,"o":23.29,"t":"2026-10-02T15:45:00Z","v":8016,"vw":23.307785},{"c":23.25,"h":23.33,"l":23.23,"n":335,"o":23.325,"t":"2026-10-02T16:00:00Z","v":8792,"vw":23.287334},{"c":23.43,"h":23.43,"l":23.28,"n":570,"o":23.28,"t":"2026-10-02T16:15:00Z","v":28278,"vw":23.350022},{"c":23.37,"h":23.46,"l":23.37,"n":402,"o":23.46,"t":"2026-10-02T16:30:00Z","v":17181,"vw":23.398022},{"c":23.41,"h":23.42,"l":23.37,"n":346,"o":23.37,"t":"2026-10-02T16:45:00Z","v":8577,"vw":23.392683},{"c":23.475,"h":23.495,"l":23.36,"n":442,"o":23.42,"t":"2026-10-02T17:00:00Z","v":21979,"vw":23.442464},{"c":23.47,"h":23.61,"l":23.43,"n":563,"o":23.49,"t":"2026-10-02T17:15:00Z","v":38990,"vw":23.522737},{"c":23.59,"h":23.6,"l":23.465,"n":332,"o":23.47,"t":"2026-10-02T17:30:00Z","v":22559,"vw":23.517515},{"c":23.58,"h":23.59,"l":23.5,"n":497,"o":23.59,"t":"2026-10-02T17:45:00Z","v":26026,"vw":23.557719},{"c":23.52,"h":23.58,"l":23.51,"n":431,"o":23.575,"t":"2026-10-02T18:00:00Z","v":18793,"vw":23.549573},{"c":23.55,"h":23.56,"l":23.48,"n":525,"o":23.52,"t":"2026-10-02T18:15:00Z","v":19109,"vw":23.525621},{"c":23.5,"h":23.59,"l":23.485,"n":341,"o":23.55,"t":"2026-10-02T18:30:00Z","v":15146,"vw":23.550568},{"c":23.555,"h":23.59,"l":23.52,"n":551,"o":23.52,"t":"2026-10-02T18:45:00Z","v":22264,"vw":23.564042},{"c":23.59,"h":23.605,"l":23.54,"n":454,"o":23.575,"t":"2026-10-02T19:00:00Z","v":14203,"vw":23.576573},{"c":23.605,"h":23.61,"l":23.56,"n":523,"o":23.58,"t":"2026-10-02T19:15:00Z","v":18983,"vw":23.592933},{"c":23.68,"h":23.715,"l":23.605,"n":789,"o":23.605,"t":"2026-10-02T19:30:00Z","v":34278,"vw":23.671087},{"c":23.62,"h":23.76,"l":23.6,"n":1822,"o":23.69,"t":"2026-10-02T19:45:00Z","v":119611,"vw":23.671852},{"c":23.62,"h":23.62,"l":23.62,"n":34,"o":23.62,"t":"2026-10-02T20:00:00Z","v":154735,"vw":23.62},{"c":23.39,"h":23.6,"l":23.28,"n":173,"o":23.54,"t":"2026-10-05T13:30:00Z","v":11249,"vw":23.498691},{"c":23.23,"h":23.31,"l":23.165,"n":222,"o":23.31,"t":"2026-10-05T13:45:00Z","v":13700,"vw":23.200481},{"c":23.355,"h":23.48,"l":23.24,"n":302,"o":23.26,"t":"2026-10-05T14:00:00Z","v":18069,"vw":23.339098},{"c":23.355,"h":23.43,"l":23.3375,"n":254,"o":23.3812,"t":"2026-10-05T14:15:00Z","v":6952,"vw":23.366865},{"c":23.28,"h":23.355,"l":23.18,"n":295,"o":23.3,"t":"2026-10-05T14:30:00Z","v":22104,"vw":23.28956},{"c":23.32,"h":23.34,"l":23.195,"n":248,"o":23.275,"t":"2026-10-05T14:45:00Z","v":9771,"vw":23.242189},{"c":23.205,"h":23.32,"l":23.18,"n":165,"o":23.32,"t":"2026-10-05T15:00:00Z","v":5867,"vw":23.25954},{"c":23.26,"h":23.31,"l":23.2,"n":279,"o":23.2,"t":"2026-10-05T15:15:00Z","v":10437,"vw":23.272696},{"c":23.2146,"h":23.25,"l":23.2146,"n":74,"o":23.24,"t":"2026-10-05T15:30:00Z","v":1675,"vw":23.234068},{"c":23.23,"h":23.24,"l":23.19,"n":292,"o":23.2,"t":"2026-10-05T15:45:00Z","v":9248,"vw":23.216275},{"c":23.24,"h":23.26,"l":23.22,"n":123,"o":23.225,"t":"2026-10-05T16:00:00Z","v":4763,"vw":23.243143},{"c":23.3,"h":23.325,"l":23.23,"n":210,"o":23.23,"t":"2026-10-05T16:15:00Z","v":8673,"vw":23.296555},{"c":23.305,"h":23.3699,"l":23.3,"n":187,"o":23.3,"t":"2026-10-05T16:30:00Z","v":9361,"vw":23.326197},{"c":23.31,"h":23.32,"l":23.28,"n":210,"o":23.29,"t":"2026-10-05T16:45:00Z","v":10240,"vw":23.288736},{"c":23.3,"h":23.32,"l":23.27,"n":305,"o":23.29,"t":"2026-10-05T17:00:00Z","v":12522,"vw":23.288058},{"c":23.27,"h":23.33,"l":23.24,"n":268,"o":23.32,"t":"2026-10-05T17:15:00Z","v":9400,"vw":23.298014},{"c":23.28,"h":23.285,"l":23.26,"n":181,"o":23.275,"t":"2026-10-05T17:30:00Z","v":11978,"vw":23.275468},{"c":23.285,"h":23.31,"l":23.28,"n":228,"o":23.3,"t":"2026-10-05T17:45:00Z","v":7552,"vw":23.294558},{"c":23.175,"h":23.295,"l":23.145,"n":310,"o":23.29,"t":"2026-10-05T18:00:00Z","v":14079,"vw":23.211379},{"c":23.205,"h":23.205,"l":23.15,"n":164,"o":23.175,"t":"2026-10-05T18:15:00Z","v":4848,"vw":23.180511},{"c":23.17,"h":23.2,"l":23.155,"n":240,"o":23.2,"t":"2026-10-05T18:30:00Z","v":7155,"vw":23.183902},{"c":23.075,"h":23.16,"l":23.03,"n":504,"o":23.155,"t":"2026-10-05T18:45:00Z","v":24098,"vw":23.078988},{"c":23.09,"h":23.125,"l":23.05,"n":304,"o":23.08,"t":"2026-10-05T19:00:00Z","v":10773,"vw":23.092548},{"c":23.06,"h":23.11,"l":23.02,"n":380,"o":23.08,"t":"2026-10-05T19:15:00Z","v":12445,"vw":23.071692},{"c":23.1,"h":23.11,"l":22.99,"n":500,"o":23.06,"t":"2026-10-05T19:30:00Z","v":26590,"vw":23.043535},{"c":22.93,"h":23.135,"l":22.86,"n":3631,"o":23.095,"t":"2026-10-05T19:45:00Z","v":357349,"vw":22.912465},{"c":22.92,"h":22.93,"l":22.92,"n":35,"o":22.93,"t":"2026-10-05T20:00:00Z","v":486285,"vw":22.920007},{"c":23.105,"h":23.18,"l":22.96,"n":90,"o":22.96,"t":"2026-10-06T13:30:00Z","v":14238,"vw":22.987514},{"c":22.97,"h":23.15,"l":22.92,"n":177,"o":23.15,"t":"2026-10-06T13:45:00Z","v":6414,"vw":23.04066},{"c":23.085,"h":23.1,"l":22.94,"n":273,"o":22.94,"t":"2026-10-06T14:00:00Z","v":9406,"vw":23.024169},{"c":23.02,"h":23.07,"l":22.98,"n":156,"o":23.05,"t":"2026-10-06T14:15:00Z","v":5249,"vw":23.036136},{"c":23.16,"h":23.21,"l":23.04,"n":271,"o":23.04,"t":"2026-10-06T14:30:00Z","v":19800,"vw":23.164477},{"c":23.12,"h":23.22,"l":23.12,"n":251,"o":23.17,"t":"2026-10-06T14:45:00Z","v":10165,"vw":23.173985},{"c":23.3,"h":23.3,"l":23.17,"n":311,"o":23.17,"t":"2026-10-06T15:00:00Z","v":16546,"vw":23.219967},{"c":23.26,"h":23.31,"l":23.25,"n":204,"o":23.285,"t":"2026-10-06T15:15:00Z","v":8491,"vw":23.275161},{"c":23.27,"h":23.29,"l":23.25,"n":311,"o":23.25,"t":"2026-10-06T15:30:00Z","v":8891,"vw":23.262048},{"c":23.24,"h":23.28,"l":23.225,"n":167,"o":23.275,"t":"2026-10-06T15:45:00Z","v":6984,"vw":23.245092},{"c":23.23,"h":23.23,"l":23.2,"n":135,"o":23.22,"t":"2026-10-06T16:00:00Z","v":7479,"vw":23.215776},{"c":23.19,"h":23.245,"l":23.18,"n":157,"o":23.245,"t":"2026-10-06T16:15:00Z","v":6101,"vw":23.208914},{"c":23.29,"h":23.29,"l":23.2,"n":207,"o":23.2,"t":"2026-10-06T16:30:00Z","v":7837,"vw":23.235741},{"c":23.23,"h":23.27,"l":23.23,"n":150,"o":23.27,"t":"2026-10-06T16:45:00Z","v":2818,"vw":23.243202},{"c":23.26,"h":23.27,"l":23.21,"n":165,"o":23.22,"t":"2026-10-06T17:00:00Z","v":5177,"vw":23.238301},{"c":23.19,"h":23.25,"l":23.19,"n":131,"o":23.25,"t":"2026-10-06T17:15:00Z","v":4570,"vw":23.226823},{"c":23.19,"h":23.19,"l":23.19,"n":15,"o":23.19,"t":"2026-10-06T17:30:00Z","v":1192,"vw":23.19},{"c":23.1,"h":23.23,"l":23.1,"n":279,"o":23.185,"t":"2026-10-06T17:45:00Z","v":16385,"vw":23.177247},{"c":23.1,"h":23.12,"l":23.09,"n":156,"o":23.12,"t":"2026-10-06T18:00:00Z","v":5721,"vw":23.106267},{"c":23.08,"h":23.1195,"l":23.08,"n":210,"o":23.09,"t":"2026-10-06T18:15:00Z","v":6621,"vw":23.098467},{"c":23.1,"h":23.105,"l":23.07,"n":181,"o":23.08,"t":"2026-10-06T18:30:00Z","v":6340,"vw":23.093561},{"c":23.115,"h":23.115,"l":23.06,"n":361,"o":23.09,"t":"2026-10-06T18:45:00Z","v":16421,"vw":23.078009},{"c":23.14,"h":23.16,"l":23.1,"n":398,"o":23.11,"t":"2026-10-06T19:00:00Z","v":27865,"vw":23.133399},{"c":23.07,"h":23.14,"l":23.07,"n":343,"o":23.14,"t":"2026-10-06T19:15:00Z","v":14417,"vw":23.104613},{"c":23.03,"h":23.085,"l":23.02,"n":412,"o":23.08,"t":"2026-10-06T19:30:00Z","v":19055,"vw":23.046362},{"c":23.29,"h":23.3,"l":23.01,"n":1770,"o":23.03,"t":"2026-10-06T19:45:00Z","v":135323,"vw":23.125561},{"c":23.28,"h":23.28,"l":23.28,"n":34,"o":23.28,"t":"2026-10-06T20:00:00Z","v":175251,"vw":23.28},{"c":23.035,"h":23.12,"l":22.78,"n":354,"o":22.95,"t":"2026-10-07T13:30:00Z","v":15753,"vw":22.995587},{"c":23.18,"h":23.18,"l":23.015,"n":189,"o":23.09,"t":"2026-10-07T13:45:00Z","v":12764,"vw":23.079861},{"c":23.065,"h":23.14,"l":23.04,"n":122,"o":23.125,"t":"2026-10-07T14:00:00Z","v":8414,"vw":23.096207},{"c":23.07,"h":23.1,"l":22.95,"n":179,"o":23.1,"t":"2026-10-07T14:15:00Z","v":9552,"vw":23.038769},{"c":23.09,"h":23.16,"l":23.04,"n":253,"o":23.1,"t":"2026-10-07T14:30:00Z","v":16792,"vw":23.120201},{"c":23.065,"h":23.13,"l":23.0518,"n":352,"o":23.11,"t":"2026-10-07T14:45:00Z","v":30664,"vw":23.087128},{"c":22.995,"h":23.07,"l":22.95,"n":324,"o":23.07,"t":"2026-10-07T15:00:00Z","v":19105,"vw":23.009113},{"c":22.945,"h":22.98,"l":22.93,"n":94,"o":22.98,"t":"2026-10-07T15:15:00Z","v":2725,"vw":22.953381},{"c":23.02,"h":23.065,"l":22.96,"n":288,"o":22.96,"t":"2026-10-07T15:30:00Z","v":20537,"vw":23.024179},{"c":23.08,"h":23.08,"l":22.99,"n":179,"o":23.02,"t":"2026-10-07T15:45:00Z","v":5444,"vw":23.034895},{"c":23.1,"h":23.115,"l":23.015,"n":213,"o":23.07,"t":"2026-10-07T16:00:00Z","v":8697,"vw":23.061188},{"c":23.12,"h":23.13,"l":23.08,"n":147,"o":23.12,"t":"2026-10-07T16:15:00Z","v":6339,"vw":23.114407},{"c":23.17,"h":23.22,"l":23.14,"n":233,"o":23.14,"t":"2026-10-07T16:30:00Z","v":8491,"vw":23.170121},{"c":23.19,"h":23.22,"l":23.17,"n":210,"o":23.19,"t":"2026-10-07T16:45:00Z","v":16677,"vw":23.203924},{"c":23.28,"h":23.295,"l":23.2,"n":269,"o":23.2,"t":"2026-10-07T17:00:00Z","v":10121,"vw":23.256828},{"c":23.27,"h":23.31,"l":23.245,"n":244,"o":23.2707,"t":"2026-10-07T17:15:00Z","v":9890,"vw":23.283414},{"c":23.18,"h":23.28,"l":23.18,"n":371,"o":23.265,"t":"2026-10-07T17:30:00Z","v":14741,"vw":23.256253},{"c":23.19,"h":23.205,"l":23.17,"n":93,"o":23.17,"t":"2026-10-07T17:45:00Z","v":3001,"vw":23.195282},{"c":23.31,"h":23.31,"l":23.185,"n":239,"o":23.185,"t":"2026-10-07T18:00:00Z","v":17691,"vw":23.246388},{"c":23.3,"h":23.32,"l":23.28,"n":165,"o":23.315,"t":"2026-10-07T18:15:00Z","v":4821,"vw":23.299891},{"c":23.31,"h":23.32,"l":23.29,"n":194,"o":23.3,"t":"2026-10-07T18:30:00Z","v":6390,"vw":23.30849},{"c":23.36,"h":23.36,"l":23.3,"n":172,"o":23.3,"t":"2026-10-07T18:45:00Z","v":5105,"vw":23.336999},{"c":23.36,"h":23.37,"l":23.34,"n":277,"o":23.348,"t":"2026-10-07T19:00:00Z","v":13448,"vw":23.354112},{"c":23.29,"h":23.38,"l":23.27,"n":384,"o":23.355,"t":"2026-10-07T19:15:00Z","v":16944,"vw":23.32902},{"c":23.275,"h":23.31,"l":23.26,"n":301,"o":23.29,"t":"2026-10-07T19:30:00Z","v":11288,"vw":23.280304},{"c":23.32,"h":23.36,"l":23.23,"n":2015,"o":23.275,"t":"2026-10-07T19:45:00Z","v":142139,"vw":23.307373},{"c":23.3,"h":23.3,"l":23.26,"n":31,"o":23.3,"t":"2026-10-07T20:00:00Z","v":401410,"vw":23.299771},{"c":23.16,"h":23.28,"l":23.12,"n":89,"o":23.18,"t":"2026-10-08T13:30:00Z","v":5415,"vw":23.175757},{"c":23.194,"h":23.2933,"l":23.155,"n":181,"o":23.194,"t":"2026-10-08T13:45:00Z","v":6611,"vw":23.203955},{"c":23.225,"h":23.23,"l":23.14,"n":173,"o":23.17,"t":"2026-10-08T14:00:00Z","v":7107,"vw":23.19539},{"c":23.19,"h":23.22,"l":23.16,"n":181,"o":23.19,"t":"2026-10-08T14:15:00Z","v":10079,"vw":23.197684},{"c":23.13,"h":23.28,"l":23.11,"n":258,"o":23.21,"t":"2026-10-08T14:30:00Z","v":8300,"vw":23.175891},{"c":23.13,"h":23.145,"l":23.09,"n":153,"o":23.13,"t":"2026-10-08T14:45:00Z","v":5078,"vw":23.11638},{"c":23.15,"h":23.205,"l":23.14,"n":159,"o":23.15,"t":"2026-10-08T15:00:00Z","v":6095,"vw":23.159972},{"c":23.23,"h":23.23,"l":23.16,"n":160,"o":23.16,"t":"2026-10-08T15:15:00Z","v":5344,"vw":23.199626},{"c":23.25,"h":23.25,"l":23.195,"n":130,"o":23.205,"t":"2026-10-08T15:30:00Z","v":2778,"vw":23.215196},{"c":23.3158,"h":23.3158,"l":23.25,"n":211,"o":23.25,"t":"2026-10-08T15:45:00Z","v":8305,"vw":23.277959},{"c":23.38,"h":23.4,"l":23.33,"n":228,"o":23.345,"t":"2026-10-08T16:00:00Z","v":5933,"vw":23.36197},{"c":23.445,"h":23.56,"l":23.38,"n":415,"o":23.38,"t":"2026-10-08T16:15:00Z","v":21565,"vw":23.495808},{"c":23.47,"h":23.48,"l":23.445,"n":167,"o":23.445,"t":"2026-10-08T16:30:00Z","v":5717,"vw":23.467955},{"c":23.54,"h":23.57,"l":23.45,"n":248,"o":23.48,"t":"2026-10-08T16:45:00Z","v":8798,"vw":23.517619},{"c":23.54,"h":23.54,"l":23.47,"n":240,"o":23.53,"t":"2026-10-08T17:00:00Z","v":8843,"vw":23.498534},{"c":23.58,"h":23.61,"l":23.52,"n":219,"o":23.52,"t":"2026-10-08T17:15:00Z","v":7430,"vw":23.582688},{"c":23.63,"h":23.63,"l":23.57,"n":170,"o":23.61,"t":"2026-10-08T17:30:00Z","v":7238,"vw":23.586781},{"c":23.645,"h":23.645,"l":23.59,"n":116,"o":23.625,"t":"2026-10-08T17:45:00Z","v":4802,"vw":23.608672},{"c":23.64,"h":23.64,"l":23.62,"n":85,"o":23.63,"t":"2026-10-08T18:00:00Z","v":2112,"vw":23.63},{"c":23.6,"h":23.65,"l":23.6,"n":99,"o":23.645,"t":"2026-10-08T18:15:00Z","v":3789,"vw":23.628698},{"c":23.55,"h":23.59,"l":23.55,"n":139,"o":23.59,"t":"2026-10-08T18:30:00Z","v":3295,"vw":23.569278},{"c":23.555,"h":23.56,"l":23.54,"n":152,"o":23.54,"t":"2026-10-08T18:45:00Z","v":4500,"vw":23.552211},{"c":23.56,"h":23.56,"l":23.54,"n":180,"o":23.55,"t":"2026-10-08T19:00:00Z","v":4745,"vw":23.552759},{"c":23.52,"h":23.57,"l":23.52,"n":285,"o":23.55,"t":"2026-10-08T19:15:00Z","v":9252,"vw":23.546785},{"c":23.44,"h":23.51,"l":23.44,"n":340,"o":23.51,"t":"2026-10-08T19:30:00Z","v":11509,"vw":23.46008},{"c":23.48,"h":23.58,"l":23.45,"n":1314,"o":23.45,"t":"2026-10-08T19:45:00Z","v":97556,"vw":23.500392},{"c":23.5,"h":23.5,"l":23.5,"n":23,"o":23.5,"t":"2026-10-08T20:00:00Z","v":128924,"vw":23.5},{"c":23.5,"h":23.61,"l":23.5,"n":39,"o":23.58,"t":"2026-10-09T13:30:00Z","v":8654,"vw":23.579527},{"c":23.6,"h":23.64,"l":23.55,"n":130,"o":23.55,"t":"2026-10-09T13:45:00Z","v":9658,"vw":23.577322},{"c":23.63,"h":23.65,"l":23.63,"n":25,"o":23.64,"t":"2026-10-09T14:00:00Z","v":470,"vw":23.64},{"c":23.63,"h":23.7,"l":23.625,"n":116,"o":23.65,"t":"2026-10-09T14:15:00Z","v":3428,"vw":23.669907},{"c":23.625,"h":23.635,"l":23.595,"n":76,"o":23.61,"t":"2026-10-09T14:30:00Z","v":1955,"vw":23.608667},{"c":23.62,"h":23.67,"l":23.6,"n":142,"o":23.64,"t":"2026-10-09T14:45:00Z","v":5648,"vw":23.645182},{"c":23.7,"h":23.7,"l":23.625,"n":176,"o":23.625,"t":"2026-10-09T15:00:00Z","v":4526,"vw":23.657339},{"c":23.74,"h":23.745,"l":23.7,"n":92,"o":23.7,"t":"2026-10-09T15:15:00Z","v":2160,"vw":23.728736},{"c":23.58,"h":23.74,"l":23.57,"n":211,"o":23.74,"t":"2026-10-09T15:30:00Z","v":10283,"vw":23.623405},{"c":23.585,"h":23.6,"l":23.54,"n":169,"o":23.575,"t":"2026-10-09T15:45:00Z","v":6657,"vw":23.571381},{"c":23.635,"h":23.635,"l":23.59,"n":183,"o":23.6,"t":"2026-10-09T16:00:00Z","v":9276,"vw":23.616707},{"c":23.7,"h":23.72,"l":23.6315,"n":252,"o":23.64,"t":"2026-10-09T16:15:00Z","v":9328,"vw":23.667887},{"c":23.785,"h":23.785,"l":23.695,"n":177,"o":23.695,"t":"2026-10-09T16:30:00Z","v":8966,"vw":23.725414},{"c":23.87,"h":23.87,"l":23.785,"n":166,"o":23.785,"t":"2026-10-09T16:45:00Z","v":6170,"vw":23.823862},{"c":23.86,"h":23.88,"l":23.86,"n":99,"o":23.86,"t":"2026-10-09T17:00:00Z","v":3765,"vw":23.866},{"c":23.835,"h":23.9,"l":23.82,"n":276,"o":23.85,"t":"2026-10-09T17:15:00Z","v":13789,"vw":23.86396},{"c":23.825,"h":23.835,"l":23.79,"n":138,"o":23.835,"t":"2026-10-09T17:30:00Z","v":4427,"vw":23.817893},{"c":23.85,"h":23.86,"l":23.83,"n":111,"o":23.83,"t":"2026-10-09T17:45:00Z","v":3631,"vw":23.844712},{"c":23.82,"h":23.84,"l":23.82,"n":112,"o":23.84,"t":"2026-10-09T18:00:00Z","v":4431,"vw":23.826639},{"c":23.79,"h":23.82,"l":23.77,"n":192,"o":23.795,"t":"2026-10-09T18:15:00Z","v":9563,"vw":23.797135},{"c":23.79,"h":23.79,"l":23.77,"n":99,"o":23.785,"t":"2026-10-09T18:30:00Z","v":3457,"vw":23.784327},{"c":23.835,"h":23.85,"l":23.745,"n":291,"o":23.8,"t":"2026-10-09T18:45:00Z","v":13353,"vw":23.800838},{"c":23.785,"h":23.8499,"l":23.761,"n":181,"o":23.8499,"t":"2026-10-09T19:00:00Z","v":7018,"vw":23.789134},{"c":23.74,"h":23.76,"l":23.72,"n":204,"o":23.75,"t":"2026-10-09T19:15:00Z","v":9180,"vw":23.742124},{"c":23.73,"h":23.77,"l":23.715,"n":437,"o":23.74,"t":"2026-10-09T19:30:00Z","v":26427,"vw":23.748112},{"c":23.72,"h":23.79,"l":23.71,"n":1014,"o":23.72,"t":"2026-10-09T19:45:00Z","v":45103,"vw":23.749551},{"c":23.74,"h":23.74,"l":23.74,"n":25,"o":23.74,"t":"2026-10-09T20:00:00Z","v":113749,"vw":23.74},{"c":23.66,"h":23.66,"l":23.66,"n":2,"o":23.66,"t":"2026-10-12T10:00:00Z","v":200,"vw":23.66},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-10-12T10:45:00Z","v":100,"vw":23.68},{"c":23.84,"h":23.84,"l":23.58,"n":92,"o":23.58,"t":"2026-10-12T13:30:00Z","v":8117,"vw":23.664502},{"c":23.8,"h":23.8,"l":23.79,"n":38,"o":23.8,"t":"2026-10-12T13:45:00Z","v":9361,"vw":23.793573},{"c":23.87,"h":23.9,"l":23.76,"n":195,"o":23.81,"t":"2026-10-12T14:00:00Z","v":13361,"vw":23.856482},{"c":23.86,"h":23.89,"l":23.76,"n":73,"o":23.86,"t":"2026-10-12T14:15:00Z","v":2817,"vw":23.816156},{"c":23.85,"h":23.85,"l":23.81,"n":160,"o":23.81,"t":"2026-10-12T14:30:00Z","v":7328,"vw":23.838619},{"c":23.92,"h":24,"l":23.86,"n":235,"o":23.86,"t":"2026-10-12T14:45:00Z","v":16605,"vw":23.913208},{"c":23.92,"h":23.96,"l":23.9,"n":105,"o":23.95,"t":"2026-10-12T15:00:00Z","v":3436,"vw":23.933802},{"c":23.965,"h":23.97,"l":23.91,"n":80,"o":23.91,"t":"2026-10-12T15:15:00Z","v":2825,"vw":23.938616},{"c":24.03,"h":24.03,"l":23.94,"n":249,"o":23.96,"t":"2026-10-12T15:30:00Z","v":12317,"vw":23.989855},{"c":24.05,"h":24.07,"l":24.029,"n":102,"o":24.029,"t":"2026-10-12T15:45:00Z","v":3595,"vw":24.04471},{"c":24.06,"h":24.06,"l":24.02,"n":129,"o":24.06,"t":"2026-10-12T16:00:00Z","v":4491,"vw":24.042447},{"c":24.07,"h":24.07,"l":24.04,"n":213,"o":24.06,"t":"2026-10-12T16:15:00Z","v":7298,"vw":24.053498},{"c":24.01,"h":24.06,"l":24.01,"n":130,"o":24.06,"t":"2026-10-12T16:30:00Z","v":4344,"vw":24.027701},{"c":23.99,"h":24.03,"l":23.99,"n":146,"o":24,"t":"2026-10-12T16:45:00Z","v":6293,"vw":24.012153},{"c":23.95,"h":24,"l":23.93,"n":170,"o":24,"t":"2026-10-12T17:00:00Z","v":8939,"vw":23.951827},{"c":23.93,"h":23.9857,"l":23.93,"n":182,"o":23.93,"t":"2026-10-12T17:15:00Z","v":7492,"vw":23.946984},{"c":23.915,"h":23.94,"l":23.91,"n":92,"o":23.94,"t":"2026-10-12T17:30:00Z","v":2970,"vw":23.925974},{"c":23.94,"h":23.94,"l":23.91,"n":124,"o":23.91,"t":"2026-10-12T17:45:00Z","v":4804,"vw":23.929776},{"c":23.935,"h":23.96,"l":23.93,"n":184,"o":23.93,"t":"2026-10-12T18:00:00Z","v":5709,"vw":23.936013},{"c":23.9794,"h":23.9794,"l":23.93,"n":93,"o":23.94,"t":"2026-10-12T18:15:00Z","v":3219,"vw":23.953544},{"c":23.92,"h":23.96,"l":23.92,"n":130,"o":23.96,"t":"2026-10-12T18:30:00Z","v":3948,"vw":23.940829},{"c":23.9263,"h":23.93,"l":23.9,"n":224,"o":23.93,"t":"2026-10-12T18:45:00Z","v":5682,"vw":23.912684},{"c":23.92,"h":23.93,"l":23.9,"n":119,"o":23.91,"t":"2026-10-12T19:00:00Z","v":4235,"vw":23.919116},{"c":23.9,"h":23.915,"l":23.87,"n":334,"o":23.915,"t":"2026-10-12T19:15:00Z","v":12977,"vw":23.89239},{"c":23.88,"h":23.89,"l":23.85,"n":313,"o":23.89,"t":"2026-10-12T19:30:00Z","v":10380,"vw":23.869465},{"c":23.88,"h":23.9258,"l":23.86,"n":1042,"o":23.87,"t":"2026-10-12T19:45:00Z","v":56318,"vw":23.881095},{"c":23.88,"h":23.88,"l":23.88,"n":37,"o":23.88,"t":"2026-10-12T20:00:00Z","v":100352,"vw":23.88},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-12T20:15:00Z","v":106176,"vw":23.88},{"c":23.93,"h":23.93,"l":23.8,"n":86,"o":23.9,"t":"2026-10-12T23:15:00Z","v":8868,"vw":23.907715},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-13T11:15:00Z","v":417,"vw":24},{"c":23.96,"h":24.17,"l":23.91,"n":98,"o":23.98,"t":"2026-10-13T13:30:00Z","v":9507,"vw":24.014839},{"c":23.94,"h":24.03,"l":23.94,"n":110,"o":23.96,"t":"2026-10-13T13:45:00Z","v":3410,"vw":23.97989},{"c":23.9299,"h":23.93,"l":23.845,"n":124,"o":23.93,"t":"2026-10-13T14:00:00Z","v":3283,"vw":23.88845},{"c":23.855,"h":23.905,"l":23.84,"n":107,"o":23.885,"t":"2026-10-13T14:15:00Z","v":4134,"vw":23.864689},{"c":23.855,"h":23.86,"l":23.83,"n":71,"o":23.831,"t":"2026-10-13T14:30:00Z","v":1778,"vw":23.850149},{"c":23.92,"h":23.92,"l":23.83,"n":186,"o":23.83,"t":"2026-10-13T14:45:00Z","v":4929,"vw":23.875942},{"c":23.94,"h":23.96,"l":23.915,"n":100,"o":23.915,"t":"2026-10-13T15:00:00Z","v":4032,"vw":23.942755},{"c":23.91,"h":23.955,"l":23.9,"n":138,"o":23.955,"t":"2026-10-13T15:15:00Z","v":3617,"vw":23.926495},{"c":23.77,"h":23.9099,"l":23.77,"n":302,"o":23.89,"t":"2026-10-13T15:30:00Z","v":29251,"vw":23.866398},{"c":23.78,"h":23.79,"l":23.74,"n":140,"o":23.77,"t":"2026-10-13T15:45:00Z","v":4116,"vw":23.758326},{"c":23.77,"h":23.79,"l":23.74,"n":92,"o":23.78,"t":"2026-10-13T16:00:00Z","v":3164,"vw":23.764089},{"c":23.8,"h":23.81,"l":23.79,"n":102,"o":23.79,"t":"2026-10-13T16:15:00Z","v":2498,"vw":23.8022},{"c":23.77,"h":23.86,"l":23.77,"n":285,"o":23.8,"t":"2026-10-13T16:30:00Z","v":13575,"vw":23.811545},{"c":23.815,"h":23.85,"l":23.78,"n":177,"o":23.78,"t":"2026-10-13T16:45:00Z","v":9077,"vw":23.816165},{"c":23.86,"h":23.865,"l":23.82,"n":117,"o":23.83,"t":"2026-10-13T17:00:00Z","v":3597,"vw":23.844799},{"c":23.915,"h":23.92,"l":23.86,"n":136,"o":23.86,"t":"2026-10-13T17:15:00Z","v":4264,"vw":23.894058},{"c":23.96,"h":23.96,"l":23.92,"n":134,"o":23.92,"t":"2026-10-13T17:30:00Z","v":3890,"vw":23.94875},{"c":23.91,"h":23.94,"l":23.905,"n":101,"o":23.94,"t":"2026-10-13T17:45:00Z","v":3304,"vw":23.914802},{"c":24.015,"h":24.035,"l":23.92,"n":133,"o":23.92,"t":"2026-10-13T18:00:00Z","v":7742,"vw":24.014084},{"c":23.9999,"h":24,"l":23.98,"n":85,"o":23.98,"t":"2026-10-13T18:15:00Z","v":2551,"vw":23.988662},{"c":24.01,"h":24.015,"l":23.99,"n":132,"o":24,"t":"2026-10-13T18:30:00Z","v":4476,"vw":23.999149},{"c":24.04,"h":24.05,"l":24,"n":101,"o":24,"t":"2026-10-13T18:45:00Z","v":3181,"vw":24.022407},{"c":24.105,"h":24.105,"l":24.05,"n":272,"o":24.06,"t":"2026-10-13T19:00:00Z","v":11291,"vw":24.077488},{"c":24.11,"h":24.13,"l":24.075,"n":444,"o":24.105,"t":"2026-10-13T19:15:00Z","v":19544,"vw":24.100501},{"c":24.12,"h":24.15,"l":24.11,"n":484,"o":24.11,"t":"2026-10-13T19:30:00Z","v":18086,"vw":24.128977},{"c":24.15,"h":24.17,"l":24.09,"n":1036,"o":24.12,"t":"2026-10-13T19:45:00Z","v":49651,"vw":24.137058},{"c":24.13,"h":24.13,"l":24.13,"n":37,"o":24.13,"t":"2026-10-13T20:00:00Z","v":139367,"vw":24.13},{"c":23.82,"h":23.98,"l":23.75,"n":68,"o":23.75,"t":"2026-10-14T13:30:00Z","v":7634,"vw":23.781925},{"c":23.784,"h":23.819,"l":23.66,"n":171,"o":23.665,"t":"2026-10-14T13:45:00Z","v":12250,"vw":23.716324},{"c":23.67,"h":23.785,"l":23.67,"n":228,"o":23.73,"t":"2026-10-14T14:00:00Z","v":11253,"vw":23.708005},{"c":23.56,"h":23.685,"l":23.55,"n":161,"o":23.675,"t":"2026-10-14T14:15:00Z","v":9474,"vw":23.641216},{"c":23.68,"h":23.69,"l":23.58,"n":170,"o":23.595,"t":"2026-10-14T14:30:00Z","v":8175,"vw":23.641321},{"c":23.63,"h":23.65,"l":23.62,"n":134,"o":23.63,"t":"2026-10-14T14:45:00Z","v":4133,"vw":23.637444},{"c":23.7075,"h":23.72,"l":23.65,"n":187,"o":23.66,"t":"2026-10-14T15:00:00Z","v":7410,"vw":23.683609},{"c":23.74,"h":23.76,"l":23.74,"n":96,"o":23.745,"t":"2026-10-14T15:15:00Z","v":2220,"vw":23.750924},{"c":23.69,"h":23.7583,"l":23.69,"n":120,"o":23.7583,"t":"2026-10-14T15:30:00Z","v":4690,"vw":23.728012},{"c":23.69,"h":23.74,"l":23.69,"n":121,"o":23.69,"t":"2026-10-14T15:45:00Z","v":5038,"vw":23.713485},{"c":23.685,"h":23.69,"l":23.625,"n":126,"o":23.69,"t":"2026-10-14T16:00:00Z","v":6793,"vw":23.661727},{"c":23.625,"h":23.67,"l":23.62,"n":147,"o":23.67,"t":"2026-10-14T16:15:00Z","v":5249,"vw":23.646949},{"c":23.735,"h":23.735,"l":23.63,"n":192,"o":23.63,"t":"2026-10-14T16:30:00Z","v":9869,"vw":23.672933},{"c":23.71,"h":23.74,"l":23.68,"n":97,"o":23.74,"t":"2026-10-14T16:45:00Z","v":12317,"vw":23.694613},{"c":23.7,"h":23.8,"l":23.7,"n":299,"o":23.71,"t":"2026-10-14T17:00:00Z","v":20747,"vw":23.742451},{"c":23.89,"h":23.915,"l":23.676,"n":229,"o":23.68,"t":"2026-10-14T17:15:00Z","v":22397,"vw":23.779075},{"c":23.9001,"h":23.9001,"l":23.86,"n":197,"o":23.9,"t":"2026-10-14T17:30:00Z","v":9698,"vw":23.882362},{"c":23.895,"h":23.93,"l":23.87,"n":363,"o":23.91,"t":"2026-10-14T17:45:00Z","v":25411,"vw":23.890173},{"c":23.7,"h":23.91,"l":23.7,"n":950,"o":23.895,"t":"2026-10-14T18:00:00Z","v":115366,"vw":23.821095},{"c":23.79,"h":23.82,"l":23.64,"n":358,"o":23.69,"t":"2026-10-14T18:15:00Z","v":23454,"vw":23.742234},{"c":23.75,"h":23.77,"l":23.72,"n":339,"o":23.77,"t":"2026-10-14T18:30:00Z","v":27995,"vw":23.751576},{"c":23.73,"h":23.73,"l":23.63,"n":346,"o":23.73,"t":"2026-10-14T18:45:00Z","v":36510,"vw":23.682706},{"c":23.82,"h":23.84,"l":23.68,"n":472,"o":23.725,"t":"2026-10-14T19:00:00Z","v":101305,"vw":23.71704},{"c":23.78,"h":23.87,"l":23.7,"n":939,"o":23.82,"t":"2026-10-14T19:15:00Z","v":78459,"vw":23.790548},{"c":23.825,"h":23.84,"l":23.74,"n":524,"o":23.795,"t":"2026-10-14T19:30:00Z","v":40640,"vw":23.808107},{"c":24.12,"h":24.21,"l":23.8175,"n":2710,"o":23.825,"t":"2026-10-14T19:45:00Z","v":239604,"vw":24.074543},{"c":24.12,"h":24.12,"l":24.12,"n":21,"o":24.12,"t":"2026-10-14T20:00:00Z","v":183674,"vw":24.12},{"c":24.27,"h":24.4738,"l":24.1646,"n":90,"o":24.26,"t":"2026-10-15T13:30:00Z","v":8220,"vw":24.277736},{"c":24.289,"h":24.289,"l":24.18,"n":91,"o":24.27,"t":"2026-10-15T13:45:00Z","v":2951,"vw":24.269269},{"c":24.45,"h":24.5,"l":24.36,"n":388,"o":24.41,"t":"2026-10-15T14:00:00Z","v":18418,"vw":24.411436},{"c":24.55,"h":24.56,"l":24.42,"n":222,"o":24.45,"t":"2026-10-15T14:15:00Z","v":13736,"vw":24.48769},{"c":24.56,"h":24.59,"l":24.5,"n":87,"o":24.58,"t":"2026-10-15T14:30:00Z","v":2643,"vw":24.556285},{"c":24.59,"h":24.61,"l":24.53,"n":93,"o":24.54,"t":"2026-10-15T14:45:00Z","v":3731,"vw":24.577099},{"c":24.73,"h":24.76,"l":24.58,"n":328,"o":24.58,"t":"2026-10-15T15:00:00Z","v":15376,"vw":24.651965},{"c":24.53,"h":24.715,"l":24.53,"n":239,"o":24.715,"t":"2026-10-15T15:15:00Z","v":18233,"vw":24.635931},{"c":24.4,"h":24.53,"l":24.37,"n":403,"o":24.47,"t":"2026-10-15T15:30:00Z","v":26127,"vw":24.443515},{"c":24.42,"h":24.495,"l":24.4,"n":166,"o":24.409003,"t":"2026-10-15T15:45:00Z","v":5124,"vw":24.449682},{"c":24.39,"h":24.455,"l":24.37,"n":207,"o":24.455,"t":"2026-10-15T16:00:00Z","v":8531,"vw":24.41354},{"c":24.445,"h":24.48,"l":24.39,"n":321,"o":24.39,"t":"2026-10-15T16:15:00Z","v":13908,"vw":24.435464},{"c":24.37,"h":24.49,"l":24.365,"n":192,"o":24.42,"t":"2026-10-15T16:30:00Z","v":9955,"vw":24.416854},{"c":24.31,"h":24.385,"l":24.31,"n":195,"o":24.385,"t":"2026-10-15T16:45:00Z","v":5695,"vw":24.355712},{"c":24.37,"h":24.43,"l":24.26,"n":332,"o":24.3,"t":"2026-10-15T17:00:00Z","v":16587,"vw":24.350633},{"c":24.34,"h":24.39,"l":24.33,"n":208,"o":24.39,"t":"2026-10-15T17:15:00Z","v":6819,"vw":24.367268},{"c":24.345,"h":24.41,"l":24.31,"n":303,"o":24.34,"t":"2026-10-15T17:30:00Z","v":15469,"vw":24.353392},{"c":24.34,"h":24.41,"l":24.34,"n":221,"o":24.345,"t":"2026-10-15T17:45:00Z","v":9091,"vw":24.375324},{"c":24.38,"h":24.42,"l":24.35,"n":268,"o":24.36,"t":"2026-10-15T18:00:00Z","v":10030,"vw":24.386708},{"c":24.26,"h":24.39,"l":24.26,"n":269,"o":24.38,"t":"2026-10-15T18:15:00Z","v":9096,"vw":24.332407},{"c":24.29,"h":24.33,"l":24.24,"n":233,"o":24.25,"t":"2026-10-15T18:30:00Z","v":9652,"vw":24.302493},{"c":24.25,"h":24.315,"l":24.18,"n":347,"o":24.315,"t":"2026-10-15T18:45:00Z","v":11810,"vw":24.238358},{"c":24.12,"h":24.315,"l":24.11,"n":467,"o":24.26,"t":"2026-10-15T19:00:00Z","v":59201,"vw":24.256598},{"c":23.96,"h":24.17,"l":23.96,"n":407,"o":24.14,"t":"2026-10-15T19:15:00Z","v":18628,"vw":24.066053},{"c":24.07,"h":24.12,"l":23.99,"n":830,"o":23.99,"t":"2026-10-15T19:30:00Z","v":50506,"vw":24.055485},{"c":23.91,"h":24.1301,"l":23.79,"n":2273,"o":24.07,"t":"2026-10-15T19:45:00Z","v":140339,"vw":23.906731},{"c":23.91,"h":23.91,"l":23.91,"n":35,"o":23.91,"t":"2026-10-15T20:00:00Z","v":223991,"vw":23.91},{"c":24.085,"h":24.18,"l":23.91,"n":194,"o":23.91,"t":"2026-10-16T13:30:00Z","v":27922,"vw":23.98124},{"c":24.215,"h":24.33,"l":24.085,"n":195,"o":24.085,"t":"2026-10-16T13:45:00Z","v":12798,"vw":24.198186},{"c":24.1,"h":24.26,"l":24.05,"n":87,"o":24.24,"t":"2026-10-16T14:00:00Z","v":2883,"vw":24.153218},{"c":24.155,"h":24.21,"l":24.13,"n":70,"o":24.13,"t":"2026-10-16T14:15:00Z","v":2866,"vw":24.158661},{"c":24.02,"h":24.14,"l":24.02,"n":99,"o":24.14,"t":"2026-10-16T14:30:00Z","v":3871,"vw":24.069629},{"c":24.07,"h":24.11,"l":23.93,"n":322,"o":24.025,"t":"2026-10-16T14:45:00Z","v":22574,"vw":24.008501},{"c":24.15,"h":24.15,"l":24.1,"n":48,"o":24.12,"t":"2026-10-16T15:00:00Z","v":1616,"vw":24.118783},{"c":24.185,"h":24.24,"l":24.12,"n":133,"o":24.15,"t":"2026-10-16T15:15:00Z","v":8547,"vw":24.186219},{"c":24.052,"h":24.235,"l":24.052,"n":129,"o":24.175,"t":"2026-10-16T15:30:00Z","v":5725,"vw":24.183825},{"c":24.3,"h":24.3,"l":24.095,"n":246,"o":24.095,"t":"2026-10-16T15:45:00Z","v":19348,"vw":24.222159},{"c":24.29,"h":24.32,"l":24.19,"n":288,"o":24.27,"t":"2026-10-16T16:00:00Z","v":28391,"vw":24.250068},{"c":24.23,"h":24.32,"l":24.23,"n":124,"o":24.32,"t":"2026-10-16T16:15:00Z","v":8349,"vw":24.297634},{"c":24.21,"h":24.23,"l":24.185,"n":110,"o":24.23,"t":"2026-10-16T16:30:00Z","v":2837,"vw":24.205998},{"c":24.1,"h":24.19,"l":24.065,"n":154,"o":24.19,"t":"2026-10-16T16:45:00Z","v":8904,"vw":24.130709},{"c":23.96,"h":24.075,"l":23.96,"n":74,"o":24.05,"t":"2026-10-16T17:00:00Z","v":2440,"vw":23.992854},{"c":23.98,"h":23.99,"l":23.9201,"n":131,"o":23.96,"t":"2026-10-16T17:15:00Z","v":4964,"vw":23.958495},{"c":24.02,"h":24.02,"l":23.955,"n":275,"o":23.99,"t":"2026-10-16T17:30:00Z","v":29647,"vw":23.987574},{"c":23.91,"h":23.955,"l":23.9,"n":85,"o":23.955,"t":"2026-10-16T17:45:00Z","v":3492,"vw":23.912174},{"c":23.875,"h":23.905,"l":23.8501,"n":170,"o":23.88,"t":"2026-10-16T18:00:00Z","v":7478,"vw":23.882634},{"c":23.86,"h":23.885,"l":23.84,"n":158,"o":23.875,"t":"2026-10-16T18:15:00Z","v":5689,"vw":23.867454},{"c":23.88,"h":23.88,"l":23.83,"n":182,"o":23.84,"t":"2026-10-16T18:30:00Z","v":6223,"vw":23.854911},{"c":23.875,"h":23.875,"l":23.8575,"n":110,"o":23.87,"t":"2026-10-16T18:45:00Z","v":2519,"vw":23.869441},{"c":23.89,"h":23.89,"l":23.82,"n":179,"o":23.875,"t":"2026-10-16T19:00:00Z","v":6757,"vw":23.85567},{"c":23.805,"h":23.9,"l":23.805,"n":288,"o":23.9,"t":"2026-10-16T19:15:00Z","v":10749,"vw":23.857523},{"c":23.89,"h":23.94,"l":23.805,"n":287,"o":23.805,"t":"2026-10-16T19:30:00Z","v":12955,"vw":23.87943},{"c":23.87,"h":23.94,"l":23.82,"n":1087,"o":23.885,"t":"2026-10-16T19:45:00Z","v":59390,"vw":23.881554},{"c":23.85,"h":23.85,"l":23.85,"n":26,"o":23.85,"t":"2026-10-16T20:00:00Z","v":166211,"vw":23.85},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-19T11:30:00Z","v":100,"vw":24},{"c":23.755,"h":23.92,"l":23.54,"n":150,"o":23.92,"t":"2026-10-19T13:30:00Z","v":19097,"vw":23.875184},{"c":23.61,"h":23.75,"l":23.61,"n":38,"o":23.75,"t":"2026-10-19T13:45:00Z","v":2301,"vw":23.711418},{"c":23.755,"h":23.81,"l":23.62,"n":154,"o":23.62,"t":"2026-10-19T14:00:00Z","v":16625,"vw":23.768485},{"c":23.84,"h":23.91,"l":23.78,"n":150,"o":23.79,"t":"2026-10-19T14:15:00Z","v":16105,"vw":23.793397},{"c":23.7775,"h":23.9,"l":23.76,"n":66,"o":23.9,"t":"2026-10-19T14:30:00Z","v":3314,"vw":23.823693},{"c":23.66,"h":23.745,"l":23.65,"n":74,"o":23.745,"t":"2026-10-19T14:45:00Z","v":2777,"vw":23.677014},{"c":23.68,"h":23.73,"l":23.67,"n":475,"o":23.68,"t":"2026-10-19T15:00:00Z","v":51648,"vw":23.68551},{"c":23.765,"h":23.77,"l":23.67,"n":293,"o":23.67,"t":"2026-10-19T15:15:00Z","v":12774,"vw":23.688267},{"c":23.76,"h":23.8,"l":23.75,"n":129,"o":23.75,"t":"2026-10-19T15:30:00Z","v":4476,"vw":23.78377},{"c":23.74,"h":23.755,"l":23.71,"n":79,"o":23.755,"t":"2026-10-19T15:45:00Z","v":3439,"vw":23.73223},{"c":23.8,"h":23.8,"l":23.73,"n":184,"o":23.73,"t":"2026-10-19T16:00:00Z","v":13517,"vw":23.760695},{"c":23.845,"h":23.845,"l":23.79,"n":372,"o":23.795,"t":"2026-10-19T16:15:00Z","v":38872,"vw":23.80882},{"c":23.81,"h":23.83,"l":23.8,"n":75,"o":23.8,"t":"2026-10-19T16:30:00Z","v":3037,"vw":23.812234},{"c":23.83,"h":23.83,"l":23.79,"n":165,"o":23.81,"t":"2026-10-19T16:45:00Z","v":5824,"vw":23.81159},{"c":23.86,"h":23.86,"l":23.805,"n":135,"o":23.825,"t":"2026-10-19T17:00:00Z","v":3526,"vw":23.827102},{"c":23.8199,"h":23.87,"l":23.77,"n":195,"o":23.85,"t":"2026-10-19T17:15:00Z","v":12884,"vw":23.857474},{"c":23.8,"h":23.815,"l":23.78,"n":158,"o":23.8,"t":"2026-10-19T17:30:00Z","v":5376,"vw":23.804942},{"c":23.76,"h":23.8,"l":23.73,"n":127,"o":23.8,"t":"2026-10-19T17:45:00Z","v":3246,"vw":23.763672},{"c":23.79,"h":23.79,"l":23.73,"n":150,"o":23.73,"t":"2026-10-19T18:00:00Z","v":5545,"vw":23.752252},{"c":23.8,"h":23.84,"l":23.78,"n":227,"o":23.78,"t":"2026-10-19T18:15:00Z","v":8890,"vw":23.812631},{"c":23.805,"h":23.82,"l":23.78,"n":90,"o":23.81,"t":"2026-10-19T18:30:00Z","v":2605,"vw":23.797905},{"c":23.79,"h":23.86,"l":23.73,"n":222,"o":23.805,"t":"2026-10-19T18:45:00Z","v":9421,"vw":23.794547},{"c":23.77,"h":23.81,"l":23.75,"n":193,"o":23.8,"t":"2026-10-19T19:00:00Z","v":5986,"vw":23.791128},{"c":23.7,"h":23.795,"l":23.7,"n":322,"o":23.775,"t":"2026-10-19T19:15:00Z","v":10973,"vw":23.75832},{"c":23.68,"h":23.72,"l":23.665,"n":383,"o":23.7,"t":"2026-10-19T19:30:00Z","v":13113,"vw":23.688999},{"c":23.71,"h":23.725,"l":23.65,"n":1546,"o":23.68,"t":"2026-10-19T19:45:00Z","v":76071,"vw":23.681638},{"c":23.69,"h":23.69,"l":23.69,"n":25,"o":23.69,"t":"2026-10-19T20:00:00Z","v":119031,"vw":23.69},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-20T08:00:00Z","v":300,"vw":23.69},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-10-20T13:15:00Z","v":253,"vw":23.8},{"c":23.9,"h":24.08,"l":23.8,"n":214,"o":23.81,"t":"2026-10-20T13:30:00Z","v":15621,"vw":23.870548},{"c":23.895,"h":23.95,"l":23.76,"n":481,"o":23.95,"t":"2026-10-20T13:45:00Z","v":48504,"vw":23.87745},{"c":23.96,"h":23.96,"l":23.77,"n":422,"o":23.895,"t":"2026-10-20T14:00:00Z","v":45486,"vw":23.874329},{"c":24.205,"h":24.205,"l":23.975,"n":462,"o":23.975,"t":"2026-10-20T14:15:00Z","v":31891,"vw":24.089063},{"c":24.35,"h":24.39,"l":24.21,"n":282,"o":24.25,"t":"2026-10-20T14:30:00Z","v":19388,"vw":24.296282},{"c":24.38,"h":24.42,"l":24.33,"n":182,"o":24.34,"t":"2026-10-20T14:45:00Z","v":8125,"vw":24.389053},{"c":24.36,"h":24.4,"l":24.33,"n":187,"o":24.37,"t":"2026-10-20T15:00:00Z","v":6137,"vw":24.374135},{"c":24.31,"h":24.35,"l":24.27,"n":217,"o":24.33,"t":"2026-10-20T15:15:00Z","v":9923,"vw":24.298754},{"c":24.24,"h":24.29,"l":24.23,"n":84,"o":24.29,"t":"2026-10-20T15:30:00Z","v":2898,"vw":24.25826},{"c":24.28,"h":24.31,"l":24.27,"n":185,"o":24.285,"t":"2026-10-20T15:45:00Z","v":8615,"vw":24.281204},{"c":24.225,"h":24.275,"l":24.225,"n":129,"o":24.27,"t":"2026-10-20T16:00:00Z","v":8148,"vw":24.244989},{"c":24.2698,"h":24.3,"l":24.2,"n":192,"o":24.27,"t":"2026-10-20T16:15:00Z","v":7606,"vw":24.23878},{"c":24.31,"h":24.35,"l":24.28,"n":253,"o":24.3,"t":"2026-10-20T16:30:00Z","v":12697,"vw":24.302627},{"c":24.245,"h":24.33,"l":24.245,"n":146,"o":24.33,"t":"2026-10-20T16:45:00Z","v":4402,"vw":24.292129},{"c":24.23,"h":24.24,"l":24.19,"n":162,"o":24.23,"t":"2026-10-20T17:00:00Z","v":6443,"vw":24.222559},{"c":24.18,"h":24.23,"l":24.18,"n":84,"o":24.215,"t":"2026-10-20T17:15:00Z","v":2952,"vw":24.214304},{"c":24.215,"h":24.235,"l":24.21,"n":199,"o":24.22,"t":"2026-10-20T17:30:00Z","v":9533,"vw":24.215905},{"c":24.215,"h":24.25,"l":24.21,"n":144,"o":24.23,"t":"2026-10-20T17:45:00Z","v":6177,"vw":24.229212},{"c":24.145,"h":24.215,"l":24.145,"n":132,"o":24.215,"t":"2026-10-20T18:00:00Z","v":5107,"vw":24.170904},{"c":24.14,"h":24.195,"l":24.12,"n":198,"o":24.16,"t":"2026-10-20T18:15:00Z","v":7143,"vw":24.170711},{"c":23.97,"h":24.15,"l":23.97,"n":196,"o":24.125,"t":"2026-10-20T18:30:00Z","v":11578,"vw":24.082241},{"c":24.1,"h":24.1,"l":24,"n":378,"o":24,"t":"2026-10-20T18:45:00Z","v":23541,"vw":24.021209},{"c":24.02,"h":24.09,"l":24.02,"n":188,"o":24.09,"t":"2026-10-20T19:00:00Z","v":7293,"vw":24.059444},{"c":24.01,"h":24.015,"l":23.96,"n":485,"o":24,"t":"2026-10-20T19:15:00Z","v":29390,"vw":23.994898},{"c":24.005,"h":24.02,"l":23.98,"n":610,"o":24.01,"t":"2026-10-20T19:30:00Z","v":43199,"vw":24.00089},{"c":23.99,"h":24.04,"l":23.87,"n":1223,"o":24.005,"t":"2026-10-20T19:45:00Z","v":62733,"vw":23.990955},{"c":23.97,"h":23.97,"l":23.97,"n":22,"o":23.97,"t":"2026-10-20T20:00:00Z","v":156304,"vw":23.97},{"c":23.83,"h":24.106,"l":23.68,"n":191,"o":24,"t":"2026-10-21T13:30:00Z","v":9364,"vw":23.957612},{"c":23.83,"h":24.04,"l":23.8,"n":249,"o":23.84,"t":"2026-10-21T13:45:00Z","v":15749,"vw":23.879316},{"c":23.8,"h":23.84,"l":23.75,"n":232,"o":23.83,"t":"2026-10-21T14:00:00Z","v":7761,"vw":23.801772},{"c":23.89,"h":23.93,"l":23.815,"n":257,"o":23.815,"t":"2026-10-21T14:15:00Z","v":11171,"vw":23.858783},{"c":23.89,"h":23.93,"l":23.86,"n":223,"o":23.905,"t":"2026-10-21T14:30:00Z","v":7438,"vw":23.893023},{"c":23.87,"h":23.93,"l":23.87,"n":146,"o":23.91,"t":"2026-10-21T14:45:00Z","v":4481,"vw":23.905585},{"c":23.7893,"h":23.86,"l":23.77,"n":197,"o":23.8,"t":"2026-10-21T15:00:00Z","v":6794,"vw":23.808629},{"c":23.865,"h":23.865,"l":23.76,"n":152,"o":23.76,"t":"2026-10-21T15:15:00Z","v":6372,"vw":23.809983},{"c":23.875,"h":23.905,"l":23.85,"n":252,"o":23.875,"t":"2026-10-21T15:30:00Z","v":14747,"vw":23.87334},{"c":23.91,"h":23.92,"l":23.87,"n":124,"o":23.87,"t":"2026-10-21T15:45:00Z","v":7015,"vw":23.879554},{"c":23.89,"h":23.9,"l":23.84,"n":184,"o":23.9,"t":"2026-10-21T16:00:00Z","v":7188,"vw":23.861048},{"c":23.82,"h":23.9,"l":23.82,"n":242,"o":23.87,"t":"2026-10-21T16:15:00Z","v":9273,"vw":23.856066},{"c":23.89,"h":23.955,"l":23.81,"n":347,"o":23.81,"t":"2026-10-21T16:30:00Z","v":15854,"vw":23.872},{"c":23.87,"h":23.89,"l":23.85,"n":191,"o":23.88,"t":"2026-10-21T16:45:00Z","v":7232,"vw":23.869599},{"c":23.88,"h":23.88,"l":23.85,"n":80,"o":23.85,"t":"2026-10-21T17:00:00Z","v":3607,"vw":23.858066},{"c":23.85,"h":23.89,"l":23.85,"n":185,"o":23.86,"t":"2026-10-21T17:15:00Z","v":8672,"vw":23.868228},{"c":23.945,"h":23.95,"l":23.86,"n":306,"o":23.86,"t":"2026-10-21T17:30:00Z","v":13463,"vw":23.909052},{"c":23.95,"h":23.96,"l":23.92,"n":217,"o":23.96,"t":"2026-10-21T17:45:00Z","v":7379,"vw":23.940436},{"c":23.96,"h":23.96,"l":23.93,"n":153,"o":23.945,"t":"2026-10-21T18:00:00Z","v":4631,"vw":23.945154},{"c":24,"h":24.016,"l":23.955,"n":426,"o":23.96,"t":"2026-10-21T18:15:00Z","v":25447,"vw":23.987276},{"c":23.992,"h":24.02,"l":23.99,"n":311,"o":24,"t":"2026-10-21T18:30:00Z","v":8896,"vw":23.998643},{"c":23.8,"h":23.995,"l":23.8,"n":507,"o":23.995,"t":"2026-10-21T18:45:00Z","v":17075,"vw":23.908246},{"c":23.72,"h":23.8,"l":23.685,"n":330,"o":23.8,"t":"2026-10-21T19:00:00Z","v":11029,"vw":23.734706},{"c":23.83,"h":23.86,"l":23.72,"n":309,"o":23.72,"t":"2026-10-21T19:15:00Z","v":11022,"vw":23.790183},{"c":23.81,"h":23.86,"l":23.79,"n":634,"o":23.86,"t":"2026-10-21T19:30:00Z","v":23354,"vw":23.827364},{"c":23.92,"h":23.94,"l":23.805,"n":1574,"o":23.81,"t":"2026-10-21T19:45:00Z","v":78428,"vw":23.876108},{"c":23.93,"h":23.93,"l":23.93,"n":21,"o":23.93,"t":"2026-10-21T20:00:00Z","v":114257,"vw":23.93},{"c":23.98,"h":24,"l":23.62,"n":50,"o":23.74,"t":"2026-10-22T13:30:00Z","v":6584,"vw":23.771399},{"c":24.26,"h":24.38,"l":23.951,"n":43,"o":23.951,"t":"2026-10-22T13:45:00Z","v":1649,"vw":24.181673},{"c":24.26,"h":24.355,"l":24.18,"n":232,"o":24.2,"t":"2026-10-22T14:00:00Z","v":10216,"vw":24.237507},{"c":24.27,"h":24.32,"l":24.18,"n":126,"o":24.32,"t":"2026-10-22T14:15:00Z","v":4330,"vw":24.239504},{"c":24.21,"h":24.25,"l":24.17,"n":175,"o":24.245,"t":"2026-10-22T14:30:00Z","v":6666,"vw":24.214612},{"c":24.29,"h":24.33,"l":24.22,"n":248,"o":24.25,"t":"2026-10-22T14:45:00Z","v":8569,"vw":24.284058},{"c":24.28,"h":24.28,"l":24.21,"n":266,"o":24.26,"t":"2026-10-22T15:00:00Z","v":9406,"vw":24.237951},{"c":24.35,"h":24.385,"l":24.26,"n":222,"o":24.26,"t":"2026-10-22T15:15:00Z","v":6519,"vw":24.332263},{"c":24.37,"h":24.38,"l":24.32,"n":223,"o":24.33,"t":"2026-10-22T15:30:00Z","v":7053,"vw":24.3453},{"c":24.34,"h":24.38,"l":24.31,"n":190,"o":24.35,"t":"2026-10-22T15:45:00Z","v":5571,"vw":24.345885},{"c":24.38,"h":24.4,"l":24.32,"n":169,"o":24.36,"t":"2026-10-22T16:00:00Z","v":6972,"vw":24.361433},{"c":24.35,"h":24.4,"l":24.35,"n":248,"o":24.39,"t":"2026-10-22T16:15:00Z","v":11075,"vw":24.37322},{"c":24.315,"h":24.39,"l":24.3,"n":227,"o":24.36,"t":"2026-10-22T16:30:00Z","v":7967,"vw":24.352682},{"c":24.345,"h":24.39,"l":24.27,"n":289,"o":24.315,"t":"2026-10-22T16:45:00Z","v":20186,"vw":24.347341},{"c":24.32,"h":24.34,"l":24.3,"n":155,"o":24.33,"t":"2026-10-22T17:00:00Z","v":5308,"vw":24.330209},{"c":24.34,"h":24.36,"l":24.3,"n":228,"o":24.325,"t":"2026-10-22T17:15:00Z","v":13622,"vw":24.324401},{"c":24.25,"h":24.33,"l":24.22,"n":207,"o":24.33,"t":"2026-10-22T17:30:00Z","v":8453,"vw":24.269116},{"c":24.23,"h":24.24,"l":24.19,"n":134,"o":24.24,"t":"2026-10-22T17:45:00Z","v":4932,"vw":24.21137},{"c":24.2,"h":24.2,"l":24.16,"n":110,"o":24.2,"t":"2026-10-22T18:00:00Z","v":4271,"vw":24.180658},{"c":24.17,"h":24.2,"l":24.16,"n":260,"o":24.2,"t":"2026-10-22T18:15:00Z","v":8294,"vw":24.182598},{"c":24.14,"h":24.17,"l":24.1,"n":209,"o":24.15,"t":"2026-10-22T18:30:00Z","v":9071,"vw":24.149878},{"c":24.11,"h":24.15,"l":24.105,"n":199,"o":24.125,"t":"2026-10-22T18:45:00Z","v":5802,"vw":24.126332},{"c":24.18,"h":24.19,"l":24.09,"n":363,"o":24.1,"t":"2026-10-22T19:00:00Z","v":13257,"vw":24.118718},{"c":24.22,"h":24.22,"l":24.16,"n":421,"o":24.19,"t":"2026-10-22T19:15:00Z","v":17015,"vw":24.181761},{"c":24.16,"h":24.21,"l":24.155,"n":400,"o":24.21,"t":"2026-10-22T19:30:00Z","v":17593,"vw":24.170764},{"c":24.295,"h":24.3,"l":24.16,"n":1177,"o":24.16,"t":"2026-10-22T19:45:00Z","v":60869,"vw":24.252035},{"c":24.29,"h":24.29,"l":24.29,"n":19,"o":24.29,"t":"2026-10-22T20:00:00Z","v":134705,"vw":24.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6785759912852275,"strike":29.17139206971818,"iv":0.7540338718989674,"gamma":0.06167812470005069,"theta":-0.027336198371516504,"vega":0.02082689911639764,"rho":0.004179433059250686,"breakevenPct":22.88994673117912},{"delta":0.3,"premium":0.8008611715654274,"strike":28.19311062747658,"iv":0.7040259282078399,"gamma":0.07237743879478552,"theta":-0.02711663965399387,"vega":0.0223215287795314,"rho":0.0050318348306144164,"breakevenPct":19.36587813520794},{"delta":0.35,"premium":0.9231463518456273,"strike":27.214829185234983,"iv":0.6540179845167126,"gamma":0.08307675288952035,"theta":-0.026897080936471238,"vega":0.023816158442665162,"rho":0.005884236601978148,"breakevenPct":15.841809539236761},{"delta":0.4,"premium":1.0454315321258272,"strike":26.23654774299338,"iv":0.6040100408255851,"gamma":0.09377606698425518,"theta":-0.026677522218948608,"vega":0.025310788105798926,"rho":0.00673663837334188,"breakevenPct":12.317740943265578},{"delta":0.45,"premium":1.167716712406027,"strike":25.25826630075178,"iv":0.5540020971344576,"gamma":0.10447538107899002,"theta":-0.026457963501425975,"vega":0.026805417768932686,"rho":0.00758904014470561,"breakevenPct":8.7936723472944},{"delta":0.5,"premium":1.3680058436815192,"strike":24.66398831263696,"iv":0.535544777209642,"gamma":0.10564682249817385,"theta":-0.025674214755295837,"vega":0.026541417092768443,"rho":0.008393505569009179,"breakevenPct":7.171651528688682},{"delta":0.55,"premium":1.5962746530314098,"strike":24.20745069393718,"iv":0.5284045288531775,"gamma":0.10340065741417093,"theta":-0.024688093498904308,"vega":0.02564660336011687,"rho":0.009180776434041166,"breakevenPct":6.231886978051009},{"delta":0.6,"premium":1.8245434623813002,"strike":23.7509130752374,"iv":0.5212642804967129,"gamma":0.10115449233016802,"theta":-0.023701972242512782,"vega":0.0247517896274653,"rho":0.00996804729907315,"breakevenPct":5.292122427413339},{"delta":0.65,"premium":2.0528122717311907,"strike":23.29437545653762,"iv":0.5141240321402484,"gamma":0.09890832724616508,"theta":-0.022715850986121257,"vega":0.023856975894813733,"rho":0.010755318164105137,"breakevenPct":4.352357876775667},{"delta":0.7,"premium":2.281081081081081,"strike":22.83783783783784,"iv":0.5069837837837838,"gamma":0.09666216216216217,"theta":-0.02172972972972973,"vega":0.022962162162162163,"rho":0.011542589029137122,"breakevenPct":3.412593326137997},{"delta":0.75,"premium":2.8063596491228067,"strike":22.14364035087719,"iv":0.550777850877193,"gamma":0.08773026315789474,"theta":-0.02186951754385965,"vega":0.0216015350877193,"rho":0.012104067629505898,"breakevenPct":2.7171675586661186},{"delta":0.8,"premium":4.176973684210527,"strike":20.773026315789473,"iv":0.7395388157894738,"gamma":0.05976973684210525,"theta":-0.025213815789473685,"vega":0.018915131578947367,"rho":0.012022906707371685,"breakevenPct":2.7171675586661186},{"delta":0.85,"premium":6.005533596837942,"strike":18.922924901185773,"iv":0.985158102766798,"gamma":0.03590039525691702,"theta":-0.02804782608695652,"vega":0.015849011857707512,"rho":0.011571733140090962,"breakevenPct":2.628482906643538},{"delta":0.9,"premium":8.164934455438463,"strike":16.63075630063811,"iv":1.1985955192883377,"gamma":0.02128611947439906,"theta":-0.025842302074321904,"vega":0.011840069295835805,"rho":0.01084049475746702,"breakevenPct":2.0818886623160715}],"put":[{"delta":0.1,"premium":0.575,"strike":15.525226664974571,"iv":1.4937574488589136,"gamma":0.017570140892832813,"theta":-0.03029632788160247,"vega":0.01196424205259898,"rho":-0.002411569783524693,"breakevenPct":38.4511047139787},{"delta":0.15,"premium":0.6219418200519874,"strike":18.673545501299685,"iv":1.0486560519753214,"gamma":0.033551867379095296,"theta":-0.027666496723049192,"vega":0.015810327635612215,"rho":-0.0034392100486780376,"breakevenPct":25.682981962751345},{"delta":0.2,"premium":0.6695760484805753,"strike":20.542395151942475,"iv":0.81419542972385,"gamma":0.05353770005447609,"theta":-0.025559687635280187,"vega":0.01896694642672527,"rho":-0.004474254629017934,"breakevenPct":18.185182777019754},{"delta":0.25,"premium":0.655705031429987,"strike":21.929496857001304,"iv":0.6134670570454668,"gamma":0.08025793918044291,"theta":-0.021547100285020652,"vega":0.021551608669617264,"rho":-0.005471908964178289,"breakevenPct":12.417489396577526},{"delta":0.3,"premium":0.7354992562601992,"strike":22.75146840076529,"iv":0.5195720640283151,"gamma":0.09591019727959314,"theta":-0.019685849936014452,"vega":0.023055768231568848,"rho":-0.006522025164957412,"breakevenPct":9.362004345388659},{"delta":0.35,"premium":0.8807311604660883,"strike":23.178621060194377,"iv":0.5003144530806869,"gamma":0.10382999262921451,"theta":-0.019327595768838454,"vega":0.02380505238210668,"rho":-0.007608792984553468,"breakevenPct":8.201358996589992},{"delta":0.4,"premium":1.0259630646719775,"strike":23.605773719623464,"iv":0.4810568421330586,"gamma":0.11174978797883588,"theta":-0.018969341601662457,"vega":0.024554336532644515,"rho":-0.008695560804149524,"breakevenPct":7.040713647791323},{"delta":0.45,"premium":1.1711949688778667,"strike":24.03292637905255,"iv":0.46179923118543037,"gamma":0.11966958332845723,"theta":-0.01861108743448646,"vega":0.025303620683182346,"rho":-0.00978232862374558,"breakevenPct":5.880068298992655},{"delta":0.5,"premium":1.3164268730837558,"strike":24.460079038481634,"iv":0.44254162023780214,"gamma":0.1275893786780786,"theta":-0.01825283326731046,"vega":0.026052904833720178,"rho":-0.010869096443341636,"breakevenPct":4.719422950193987},{"delta":0.55,"premium":1.4616587772896452,"strike":24.88723169791072,"iv":0.42328400929017385,"gamma":0.13550917402769996,"theta":-0.017894579100134464,"vega":0.026802188984258013,"rho":-0.011955864262937693,"breakevenPct":3.5587776013953194},{"delta":0.6,"premium":1.979369887912753,"strike":25.557406846410178,"iv":0.4337627991517722,"gamma":0.12763356558618602,"theta":-0.016841260224174495,"vega":0.025394668282338686,"rho":-0.013318279693356689,"breakevenPct":2.931095271727354},{"delta":0.65,"premium":2.6306876704029083,"strike":26.31475310511966,"iv":0.4549079066949409,"gamma":0.11409221448046047,"theta":-0.015538624659194183,"vega":0.023213511057255377,"rho":-0.014779568723310004,"breakevenPct":2.4945844597910534},{"delta":0.7,"premium":3.282005452893062,"strike":27.072099363829143,"iv":0.47605301423810964,"gamma":0.10055086337473494,"theta":-0.014235989094213876,"vega":0.02103235383217207,"rho":-0.016240857753263317,"breakevenPct":2.058073647854753},{"delta":0.75,"premium":3.933323235383217,"strike":27.829445622538625,"iv":0.49719812178127837,"gamma":0.08700951226900938,"theta":-0.012933353529233565,"vega":0.018851196607088762,"rho":-0.017702146783216632,"breakevenPct":1.6215628359184524},{"delta":0.8,"premium":4.5846410178733725,"strike":28.586791881248107,"iv":0.5183432293244471,"gamma":0.07346816116328383,"theta":-0.011630717964253256,"vega":0.016670039382005453,"rho":-0.019163435813169948,"breakevenPct":1.1850520239821516},{"delta":0.85,"premium":5.235958800363526,"strike":29.34413813995759,"iv":0.5394883368676159,"gamma":0.059926810057558316,"theta":-0.010328082399272947,"vega":0.014488882156922145,"rho":-0.020624724843123263,"breakevenPct":0.7485412120458514}]},"raw":{"call":[{"delta":0.25,"premium":0.6785759912852275,"strike":29.17139206971818,"iv":0.7540338718989674,"gamma":0.06167812470005069,"theta":-0.027336198371516504,"vega":0.02082689911639764,"rho":0.004179433059250686,"breakevenPct":22.88994673117912},{"delta":0.3,"premium":0.8008611715654274,"strike":28.19311062747658,"iv":0.7040259282078399,"gamma":0.07237743879478552,"theta":-0.02711663965399387,"vega":0.0223215287795314,"rho":0.0050318348306144164,"breakevenPct":19.36587813520794},{"delta":0.35,"premium":0.9231463518456273,"strike":27.214829185234983,"iv":0.6540179845167126,"gamma":0.08307675288952035,"theta":-0.026897080936471238,"vega":0.023816158442665162,"rho":0.005884236601978148,"breakevenPct":15.841809539236761},{"delta":0.4,"premium":1.0454315321258272,"strike":26.23654774299338,"iv":0.6040100408255851,"gamma":0.09377606698425518,"theta":-0.026677522218948608,"vega":0.025310788105798926,"rho":0.00673663837334188,"breakevenPct":12.317740943265578},{"delta":0.45,"premium":1.167716712406027,"strike":25.25826630075178,"iv":0.5540020971344576,"gamma":0.10447538107899002,"theta":-0.026457963501425975,"vega":0.026805417768932686,"rho":0.00758904014470561,"breakevenPct":8.7936723472944},{"delta":0.5,"premium":1.3680058436815192,"strike":24.66398831263696,"iv":0.535544777209642,"gamma":0.10564682249817385,"theta":-0.025674214755295837,"vega":0.026541417092768443,"rho":0.008393505569009179,"breakevenPct":7.171651528688682},{"delta":0.55,"premium":1.5962746530314098,"strike":24.20745069393718,"iv":0.5284045288531775,"gamma":0.10340065741417093,"theta":-0.024688093498904308,"vega":0.02564660336011687,"rho":0.009180776434041166,"breakevenPct":6.231886978051009},{"delta":0.6,"premium":1.8245434623813002,"strike":23.7509130752374,"iv":0.5212642804967129,"gamma":0.10115449233016802,"theta":-0.023701972242512782,"vega":0.0247517896274653,"rho":0.00996804729907315,"breakevenPct":5.292122427413339},{"delta":0.65,"premium":2.0528122717311907,"strike":23.29437545653762,"iv":0.5141240321402484,"gamma":0.09890832724616508,"theta":-0.022715850986121257,"vega":0.023856975894813733,"rho":0.010755318164105137,"breakevenPct":4.352357876775667},{"delta":0.7,"premium":2.281081081081081,"strike":22.83783783783784,"iv":0.5069837837837838,"gamma":0.09666216216216217,"theta":-0.02172972972972973,"vega":0.022962162162162163,"rho":0.011542589029137122,"breakevenPct":3.412593326137997},{"delta":0.75,"premium":2.8063596491228067,"strike":22.14364035087719,"iv":0.550777850877193,"gamma":0.08773026315789474,"theta":-0.02186951754385965,"vega":0.0216015350877193,"rho":0.012104067629505898,"breakevenPct":2.7171675586661186},{"delta":0.8,"premium":4.176973684210527,"strike":20.773026315789473,"iv":0.7395388157894738,"gamma":0.05976973684210525,"theta":-0.025213815789473685,"vega":0.018915131578947367,"rho":0.012022906707371685,"breakevenPct":2.7171675586661186},{"delta":0.85,"premium":6.005533596837942,"strike":18.922924901185773,"iv":0.985158102766798,"gamma":0.03590039525691702,"theta":-0.02804782608695652,"vega":0.015849011857707512,"rho":0.011571733140090962,"breakevenPct":2.628482906643538},{"delta":0.9,"premium":8.164934455438463,"strike":16.63075630063811,"iv":1.1985955192883377,"gamma":0.02128611947439906,"theta":-0.025842302074321904,"vega":0.011840069295835805,"rho":0.01084049475746702,"breakevenPct":2.0818886623160715}],"put":[{"delta":0.1,"premium":0.575,"strike":15.525226664974571,"iv":1.4937574488589136,"gamma":0.017570140892832813,"theta":-0.03029632788160247,"vega":0.01196424205259898,"rho":-0.002411569783524693,"breakevenPct":38.4511047139787},{"delta":0.15,"premium":0.6219418200519874,"strike":18.673545501299685,"iv":1.0486560519753214,"gamma":0.033551867379095296,"theta":-0.027666496723049192,"vega":0.015810327635612215,"rho":-0.0034392100486780376,"breakevenPct":25.682981962751345},{"delta":0.2,"premium":0.6695760484805753,"strike":20.542395151942475,"iv":0.81419542972385,"gamma":0.05353770005447609,"theta":-0.025559687635280187,"vega":0.01896694642672527,"rho":-0.004474254629017934,"breakevenPct":18.185182777019754},{"delta":0.25,"premium":0.655705031429987,"strike":21.929496857001304,"iv":0.6134670570454668,"gamma":0.08025793918044291,"theta":-0.021547100285020652,"vega":0.021551608669617264,"rho":-0.005471908964178289,"breakevenPct":12.417489396577526},{"delta":0.3,"premium":0.7354992562601992,"strike":22.75146840076529,"iv":0.5195720640283151,"gamma":0.09591019727959314,"theta":-0.019685849936014452,"vega":0.023055768231568848,"rho":-0.006522025164957412,"breakevenPct":9.362004345388659},{"delta":0.35,"premium":0.8807311604660883,"strike":23.178621060194377,"iv":0.5003144530806869,"gamma":0.10382999262921451,"theta":-0.019327595768838454,"vega":0.02380505238210668,"rho":-0.007608792984553468,"breakevenPct":8.201358996589992},{"delta":0.4,"premium":1.0259630646719775,"strike":23.605773719623464,"iv":0.4810568421330586,"gamma":0.11174978797883588,"theta":-0.018969341601662457,"vega":0.024554336532644515,"rho":-0.008695560804149524,"breakevenPct":7.040713647791323},{"delta":0.45,"premium":1.1711949688778667,"strike":24.03292637905255,"iv":0.46179923118543037,"gamma":0.11966958332845723,"theta":-0.01861108743448646,"vega":0.025303620683182346,"rho":-0.00978232862374558,"breakevenPct":5.880068298992655},{"delta":0.5,"premium":1.3164268730837558,"strike":24.460079038481634,"iv":0.44254162023780214,"gamma":0.1275893786780786,"theta":-0.01825283326731046,"vega":0.026052904833720178,"rho":-0.010869096443341636,"breakevenPct":4.719422950193987},{"delta":0.55,"premium":1.4616587772896452,"strike":24.88723169791072,"iv":0.42328400929017385,"gamma":0.13550917402769996,"theta":-0.017894579100134464,"vega":0.026802188984258013,"rho":-0.011955864262937693,"breakevenPct":3.5587776013953194},{"delta":0.6,"premium":1.979369887912753,"strike":25.557406846410178,"iv":0.4337627991517722,"gamma":0.12763356558618602,"theta":-0.016841260224174495,"vega":0.025394668282338686,"rho":-0.013318279693356689,"breakevenPct":2.931095271727354},{"delta":0.65,"premium":2.6306876704029083,"strike":26.31475310511966,"iv":0.4549079066949409,"gamma":0.11409221448046047,"theta":-0.015538624659194183,"vega":0.023213511057255377,"rho":-0.014779568723310004,"breakevenPct":2.4945844597910534},{"delta":0.7,"premium":3.282005452893062,"strike":27.072099363829143,"iv":0.47605301423810964,"gamma":0.10055086337473494,"theta":-0.014235989094213876,"vega":0.02103235383217207,"rho":-0.016240857753263317,"breakevenPct":2.058073647854753},{"delta":0.75,"premium":3.933323235383217,"strike":27.829445622538625,"iv":0.49719812178127837,"gamma":0.08700951226900938,"theta":-0.012933353529233565,"vega":0.018851196607088762,"rho":-0.017702146783216632,"breakevenPct":1.6215628359184524},{"delta":0.8,"premium":4.5846410178733725,"strike":28.586791881248107,"iv":0.5183432293244471,"gamma":0.07346816116328383,"theta":-0.011630717964253256,"vega":0.016670039382005453,"rho":-0.019163435813169948,"breakevenPct":1.1850520239821516},{"delta":0.85,"premium":5.235958800363526,"strike":29.34413813995759,"iv":0.5394883368676159,"gamma":0.059926810057558316,"theta":-0.010328082399272947,"vega":0.014488882156922145,"rho":-0.020624724843123263,"breakevenPct":0.7485412120458514}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}