{"symbol":"PSTL","url":"https://intraalpha.com/companies/PSTL","capturedAt":"2026-10-23T14:12:37.840Z","state":"ready","quote":{"symbol":"PSTL","last_price":21.8,"prev_close":21.87,"regular_close":21.8,"change":-0.07,"change_pct":-0.3201,"regular_change":-0.07,"regular_change_pct":-0.3201,"extended_change":0,"extended_change_pct":0,"bid":21.7,"ask":21.85,"bid_size":100,"ask_size":100,"volume":10722,"vwap":21.930922,"open":21.9,"high":22.32,"low":21.77,"close":21.8,"trade_count":273,"last_trade_at":"2026-10-23T14:06:00.567550184Z","last_quote_at":"2026-10-23T14:12:29.995161859Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:31.8923121-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PSTL","fetched_at":"2026-10-23T14:12:37.405300+00:00","name":"Postal Realty Trust Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Postal Realty Trust, Inc. is an internally managed real estate investment trust that owns and manages more than 1,000 properties leased to the USPS. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":870436000,"ebitda":60956000,"pe_ratio":39.76,"peg_ratio":null,"book_value":11.1,"dividend_per_share":0.978,"dividend_yield":0.0458,"eps":0.55,"revenue_ttm":105552000,"gross_profit_ttm":82711000,"profit_margin":0.164,"operating_margin_ttm":0.397,"return_on_assets_ttm":0.032,"return_on_equity_ttm":0.0593,"quarterly_earnings_growth":0.25,"quarterly_revenue_growth":0.224,"analyst_target_price":26.07,"analyst_number":2,"beta":0.789,"fifty_two_week_high":24.95,"fifty_two_week_low":13.54,"fifty_day_ma":23.03,"two_hundred_day_ma":21.65,"shares_outstanding":30248900,"forward_pe":36.5,"price_to_sales":8.25,"price_to_book":2.115,"ev_to_revenue":10.31,"ev_to_ebitda":16.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:12:37.405300+00:00"},"optionObservedAt":"2026-10-23T13:59:45.112Z","bars":[{"c":21.68,"h":21.72,"l":21.68,"n":32,"o":21.68,"t":"2026-10-16T13:30:00Z","v":6219,"vw":21.680839},{"c":21.73,"h":21.83,"l":21.73,"n":4,"o":21.83,"t":"2026-10-16T13:40:00Z","v":321,"vw":21.763333},{"c":21.73,"h":21.73,"l":21.54,"n":12,"o":21.54,"t":"2026-10-16T13:45:00Z","v":564,"vw":21.5875},{"c":21.73,"h":21.73,"l":21.715,"n":9,"o":21.715,"t":"2026-10-16T13:50:00Z","v":437,"vw":21.721573},{"c":21.85,"h":21.85,"l":21.85,"n":12,"o":21.85,"t":"2026-10-16T13:55:00Z","v":285,"vw":21.85},{"c":21.88,"h":21.88,"l":21.755,"n":27,"o":21.755,"t":"2026-10-16T14:00:00Z","v":1000,"vw":21.814772},{"c":21.96,"h":21.99,"l":21.86,"n":25,"o":21.86,"t":"2026-10-16T14:05:00Z","v":1741,"vw":21.90082},{"c":21.8201,"h":21.89,"l":21.8201,"n":13,"o":21.89,"t":"2026-10-16T14:10:00Z","v":957,"vw":21.83523},{"c":21.895,"h":21.94,"l":21.8293,"n":95,"o":21.89,"t":"2026-10-16T14:15:00Z","v":6735,"vw":21.862805},{"c":21.915,"h":21.915,"l":21.915,"n":11,"o":21.915,"t":"2026-10-16T14:20:00Z","v":286,"vw":21.915},{"c":21.86,"h":21.96,"l":21.86,"n":61,"o":21.96,"t":"2026-10-16T14:25:00Z","v":2975,"vw":21.919031},{"c":21.895,"h":21.895,"l":21.89,"n":20,"o":21.89,"t":"2026-10-16T14:30:00Z","v":345,"vw":21.891667},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-10-16T14:35:00Z","v":129,"vw":21.9},{"c":21.82,"h":21.9,"l":21.82,"n":90,"o":21.9,"t":"2026-10-16T14:40:00Z","v":3925,"vw":21.860005},{"c":21.855,"h":21.8717,"l":21.83,"n":16,"o":21.8717,"t":"2026-10-16T14:45:00Z","v":747,"vw":21.851952},{"c":21.88,"h":21.88,"l":21.86,"n":11,"o":21.86,"t":"2026-10-16T14:55:00Z","v":238,"vw":21.87},{"c":21.97,"h":21.97,"l":21.885,"n":68,"o":21.89,"t":"2026-10-16T15:00:00Z","v":3017,"vw":21.929682},{"c":22,"h":22,"l":22,"n":17,"o":22,"t":"2026-10-16T15:05:00Z","v":941,"vw":22},{"c":21.98,"h":21.99,"l":21.98,"n":19,"o":21.99,"t":"2026-10-16T15:20:00Z","v":716,"vw":21.986109},{"c":22.02,"h":22.03,"l":22.02,"n":9,"o":22.03,"t":"2026-10-16T15:25:00Z","v":337,"vw":22.023333},{"c":22,"h":22.03,"l":21.99,"n":54,"o":22.03,"t":"2026-10-16T15:30:00Z","v":2467,"vw":22.008235},{"c":22.0327,"h":22.0327,"l":21.93,"n":28,"o":21.995,"t":"2026-10-16T15:35:00Z","v":1604,"vw":22.004331},{"c":21.93,"h":21.94,"l":21.93,"n":7,"o":21.94,"t":"2026-10-16T15:40:00Z","v":409,"vw":21.936667},{"c":21.94,"h":21.94,"l":21.92,"n":90,"o":21.935,"t":"2026-10-16T15:45:00Z","v":2973,"vw":21.934957},{"c":21.915,"h":21.94,"l":21.91,"n":41,"o":21.915,"t":"2026-10-16T15:50:00Z","v":1634,"vw":21.919},{"c":21.915,"h":21.915,"l":21.915,"n":6,"o":21.915,"t":"2026-10-16T15:55:00Z","v":965,"vw":21.915},{"c":21.89,"h":21.915,"l":21.89,"n":134,"o":21.9,"t":"2026-10-16T16:00:00Z","v":4837,"vw":21.908077},{"c":21.85,"h":21.9,"l":21.85,"n":61,"o":21.89,"t":"2026-10-16T16:05:00Z","v":2024,"vw":21.878795},{"c":21.87,"h":21.88,"l":21.85,"n":45,"o":21.85,"t":"2026-10-16T16:10:00Z","v":2771,"vw":21.873447},{"c":21.875,"h":21.875,"l":21.875,"n":5,"o":21.875,"t":"2026-10-16T16:20:00Z","v":143,"vw":21.875},{"c":21.88,"h":21.88,"l":21.88,"n":9,"o":21.88,"t":"2026-10-16T16:25:00Z","v":595,"vw":21.88},{"c":21.88,"h":21.915,"l":21.88,"n":11,"o":21.915,"t":"2026-10-16T16:30:00Z","v":378,"vw":21.891667},{"c":21.88,"h":21.91,"l":21.88,"n":31,"o":21.91,"t":"2026-10-16T16:35:00Z","v":834,"vw":21.89},{"c":21.88,"h":21.88,"l":21.88,"n":19,"o":21.88,"t":"2026-10-16T16:45:00Z","v":315,"vw":21.88},{"c":21.9426,"h":21.9426,"l":21.84,"n":200,"o":21.85,"t":"2026-10-16T16:50:00Z","v":7266,"vw":21.881045},{"c":21.95,"h":21.95,"l":21.95,"n":7,"o":21.95,"t":"2026-10-16T16:55:00Z","v":458,"vw":21.95},{"c":21.975,"h":22.005,"l":21.97,"n":76,"o":21.98,"t":"2026-10-16T17:00:00Z","v":4814,"vw":21.989411},{"c":21.975,"h":21.975,"l":21.975,"n":3,"o":21.975,"t":"2026-10-16T17:05:00Z","v":249,"vw":21.975},{"c":21.975,"h":21.975,"l":21.975,"n":7,"o":21.975,"t":"2026-10-16T17:10:00Z","v":176,"vw":21.975},{"c":21.89,"h":21.975,"l":21.86,"n":155,"o":21.975,"t":"2026-10-16T17:15:00Z","v":22488,"vw":21.934318},{"c":21.88,"h":21.925,"l":21.88,"n":66,"o":21.9,"t":"2026-10-16T17:20:00Z","v":3797,"vw":21.907471},{"c":21.89,"h":21.89,"l":21.88,"n":17,"o":21.88,"t":"2026-10-16T17:25:00Z","v":386,"vw":21.885},{"c":21.905,"h":21.92,"l":21.87,"n":47,"o":21.92,"t":"2026-10-16T17:30:00Z","v":2229,"vw":21.904034},{"c":21.9,"h":21.91,"l":21.87,"n":97,"o":21.88,"t":"2026-10-16T17:35:00Z","v":2971,"vw":21.896214},{"c":21.885,"h":21.91,"l":21.85,"n":51,"o":21.85,"t":"2026-10-16T17:40:00Z","v":2052,"vw":21.896625},{"c":21.89,"h":21.93,"l":21.85,"n":134,"o":21.885,"t":"2026-10-16T17:45:00Z","v":5132,"vw":21.905316},{"c":21.85,"h":21.855,"l":21.85,"n":20,"o":21.855,"t":"2026-10-16T17:50:00Z","v":735,"vw":21.851667},{"c":21.795,"h":21.835,"l":21.77,"n":89,"o":21.835,"t":"2026-10-16T18:00:00Z","v":5692,"vw":21.828079},{"c":21.77,"h":21.795,"l":21.76,"n":22,"o":21.795,"t":"2026-10-16T18:05:00Z","v":723,"vw":21.782013},{"c":21.77,"h":21.795,"l":21.76,"n":35,"o":21.795,"t":"2026-10-16T18:10:00Z","v":864,"vw":21.778},{"c":21.89,"h":21.9,"l":21.795,"n":88,"o":21.795,"t":"2026-10-16T18:15:00Z","v":13998,"vw":21.810351},{"c":21.95,"h":21.96,"l":21.84,"n":65,"o":21.84,"t":"2026-10-16T18:20:00Z","v":6638,"vw":21.918266},{"c":21.96,"h":22,"l":21.95,"n":43,"o":22,"t":"2026-10-16T18:25:00Z","v":4332,"vw":21.985514},{"c":21.995,"h":22.01,"l":21.92,"n":105,"o":21.92,"t":"2026-10-16T18:30:00Z","v":8129,"vw":21.991405},{"c":21.96,"h":21.995,"l":21.95,"n":29,"o":21.96,"t":"2026-10-16T18:35:00Z","v":3170,"vw":21.984174},{"c":21.975,"h":21.99,"l":21.96,"n":50,"o":21.97,"t":"2026-10-16T18:40:00Z","v":1336,"vw":21.971},{"c":21.96,"h":21.975,"l":21.95,"n":25,"o":21.95,"t":"2026-10-16T18:45:00Z","v":760,"vw":21.95875},{"c":21.99,"h":22,"l":21.95,"n":85,"o":21.95,"t":"2026-10-16T18:50:00Z","v":4920,"vw":21.981034},{"c":21.99,"h":21.99,"l":21.99,"n":8,"o":21.99,"t":"2026-10-16T18:55:00Z","v":274,"vw":21.99},{"c":21.995,"h":21.995,"l":21.99,"n":28,"o":21.99,"t":"2026-10-16T19:00:00Z","v":540,"vw":21.9925},{"c":22.0256,"h":22.03,"l":22.01,"n":71,"o":22.02,"t":"2026-10-16T19:05:00Z","v":3977,"vw":22.022104},{"c":22.01,"h":22.04,"l":22.01,"n":56,"o":22.04,"t":"2026-10-16T19:10:00Z","v":1311,"vw":22.024725},{"c":22,"h":22.03,"l":22,"n":52,"o":22,"t":"2026-10-16T19:15:00Z","v":2581,"vw":22.016359},{"c":22.05,"h":22.05,"l":22.04,"n":35,"o":22.04,"t":"2026-10-16T19:20:00Z","v":1204,"vw":22.044286},{"c":22.03,"h":22.03,"l":22.015,"n":84,"o":22.03,"t":"2026-10-16T19:25:00Z","v":2335,"vw":22.026667},{"c":22.025,"h":22.035,"l":22.02,"n":142,"o":22.03,"t":"2026-10-16T19:30:00Z","v":4404,"vw":22.028684},{"c":21.98,"h":22.02,"l":21.98,"n":127,"o":22.02,"t":"2026-10-16T19:35:00Z","v":5270,"vw":21.998587},{"c":22.07,"h":22.07,"l":21.995,"n":110,"o":21.995,"t":"2026-10-16T19:40:00Z","v":6667,"vw":22.017722},{"c":22,"h":22.065,"l":22,"n":95,"o":22.065,"t":"2026-10-16T19:45:00Z","v":2716,"vw":22.033214},{"c":22,"h":22.03,"l":22,"n":108,"o":22.01,"t":"2026-10-16T19:50:00Z","v":4035,"vw":22.01594},{"c":21.99,"h":22.03,"l":21.95,"n":470,"o":21.95,"t":"2026-10-16T19:55:00Z","v":22195,"vw":21.998459},{"c":21.99,"h":21.99,"l":21.99,"n":12,"o":21.99,"t":"2026-10-16T20:00:00Z","v":82454,"vw":21.99},{"c":21.7347,"h":21.91,"l":21.7347,"n":16,"o":21.91,"t":"2026-10-19T13:30:00Z","v":3605,"vw":21.854713},{"c":21.92,"h":21.92,"l":21.92,"n":5,"o":21.92,"t":"2026-10-19T13:35:00Z","v":681,"vw":21.92},{"c":21.77,"h":21.905,"l":21.76,"n":34,"o":21.905,"t":"2026-10-19T13:40:00Z","v":1751,"vw":21.824721},{"c":21.69,"h":21.73,"l":21.69,"n":5,"o":21.73,"t":"2026-10-19T13:45:00Z","v":448,"vw":21.703333},{"c":21.77,"h":21.77,"l":21.675,"n":31,"o":21.685,"t":"2026-10-19T13:50:00Z","v":1061,"vw":21.72375},{"c":21.78,"h":21.8,"l":21.77,"n":14,"o":21.77,"t":"2026-10-19T13:55:00Z","v":924,"vw":21.782},{"c":21.845,"h":21.845,"l":21.78,"n":25,"o":21.79,"t":"2026-10-19T14:00:00Z","v":1733,"vw":21.808583},{"c":21.82,"h":21.82,"l":21.82,"n":5,"o":21.82,"t":"2026-10-19T14:05:00Z","v":130,"vw":21.82},{"c":21.885,"h":21.885,"l":21.885,"n":10,"o":21.885,"t":"2026-10-19T14:10:00Z","v":1806,"vw":21.885},{"c":21.8035,"h":21.84,"l":21.77,"n":86,"o":21.84,"t":"2026-10-19T14:15:00Z","v":13084,"vw":21.815564},{"c":21.85,"h":21.85,"l":21.85,"n":20,"o":21.85,"t":"2026-10-19T14:20:00Z","v":1067,"vw":21.85},{"c":21.8,"h":21.825,"l":21.7803,"n":49,"o":21.81,"t":"2026-10-19T14:25:00Z","v":4708,"vw":21.799105},{"c":21.73,"h":21.8022,"l":21.73,"n":77,"o":21.8022,"t":"2026-10-19T14:30:00Z","v":3021,"vw":21.77132},{"c":21.67,"h":21.7,"l":21.67,"n":6,"o":21.7,"t":"2026-10-19T14:35:00Z","v":516,"vw":21.685152},{"c":21.62,"h":21.63,"l":21.62,"n":11,"o":21.63,"t":"2026-10-19T14:40:00Z","v":355,"vw":21.625},{"c":21.57,"h":21.57,"l":21.57,"n":4,"o":21.57,"t":"2026-10-19T14:50:00Z","v":165,"vw":21.57},{"c":21.58,"h":21.58,"l":21.58,"n":12,"o":21.58,"t":"2026-10-19T14:55:00Z","v":1409,"vw":21.58},{"c":21.64,"h":21.64,"l":21.5626,"n":26,"o":21.585,"t":"2026-10-19T15:00:00Z","v":1477,"vw":21.579206},{"c":21.64,"h":21.64,"l":21.605,"n":32,"o":21.605,"t":"2026-10-19T15:05:00Z","v":1095,"vw":21.61125},{"c":21.68,"h":21.7253,"l":21.65,"n":51,"o":21.65,"t":"2026-10-19T15:10:00Z","v":3865,"vw":21.662739},{"c":21.61,"h":21.69,"l":21.605,"n":53,"o":21.69,"t":"2026-10-19T15:15:00Z","v":3212,"vw":21.616017},{"c":21.63,"h":21.63,"l":21.6,"n":21,"o":21.61,"t":"2026-10-19T15:20:00Z","v":683,"vw":21.612},{"c":21.57,"h":21.6,"l":21.57,"n":11,"o":21.58,"t":"2026-10-19T15:25:00Z","v":1303,"vw":21.595834},{"c":21.5,"h":21.51,"l":21.46,"n":89,"o":21.51,"t":"2026-10-19T15:30:00Z","v":10486,"vw":21.468352},{"c":21.5,"h":21.52,"l":21.5,"n":30,"o":21.52,"t":"2026-10-19T15:35:00Z","v":995,"vw":21.505},{"c":21.465,"h":21.5,"l":21.465,"n":25,"o":21.5,"t":"2026-10-19T15:40:00Z","v":891,"vw":21.4925},{"c":21.52,"h":21.52,"l":21.485,"n":39,"o":21.5,"t":"2026-10-19T15:50:00Z","v":1991,"vw":21.499231},{"c":21.445,"h":21.47,"l":21.445,"n":36,"o":21.47,"t":"2026-10-19T16:00:00Z","v":927,"vw":21.454346},{"c":21.4328,"h":21.4328,"l":21.425,"n":20,"o":21.425,"t":"2026-10-19T16:10:00Z","v":592,"vw":21.42812},{"c":21.46,"h":21.46,"l":21.45,"n":37,"o":21.45,"t":"2026-10-19T16:15:00Z","v":957,"vw":21.453795},{"c":21.47,"h":21.47,"l":21.42,"n":31,"o":21.42,"t":"2026-10-19T16:20:00Z","v":1096,"vw":21.447705},{"c":21.46,"h":21.46,"l":21.45,"n":14,"o":21.45,"t":"2026-10-19T16:25:00Z","v":562,"vw":21.456667},{"c":21.415,"h":21.44,"l":21.415,"n":54,"o":21.43,"t":"2026-10-19T16:30:00Z","v":1783,"vw":21.425909},{"c":21.38,"h":21.415,"l":21.38,"n":42,"o":21.415,"t":"2026-10-19T16:35:00Z","v":1057,"vw":21.398334},{"c":21.37,"h":21.37,"l":21.36,"n":19,"o":21.36,"t":"2026-10-19T16:40:00Z","v":498,"vw":21.3675},{"c":21.3799,"h":21.3799,"l":21.34,"n":42,"o":21.37,"t":"2026-10-19T16:45:00Z","v":1029,"vw":21.367651},{"c":21.38,"h":21.4,"l":21.355,"n":55,"o":21.355,"t":"2026-10-19T16:55:00Z","v":1865,"vw":21.377},{"c":21.39,"h":21.41,"l":21.36,"n":122,"o":21.41,"t":"2026-10-19T17:00:00Z","v":6568,"vw":21.391805},{"c":21.305,"h":21.36,"l":21.305,"n":19,"o":21.36,"t":"2026-10-19T17:05:00Z","v":663,"vw":21.34625},{"c":21.3301,"h":21.385,"l":21.3301,"n":30,"o":21.37,"t":"2026-10-19T17:10:00Z","v":2189,"vw":21.35942},{"c":21.2914,"h":21.37,"l":21.2914,"n":61,"o":21.33,"t":"2026-10-19T17:15:00Z","v":3356,"vw":21.327289},{"c":21.31,"h":21.34,"l":21.31,"n":48,"o":21.34,"t":"2026-10-19T17:20:00Z","v":1416,"vw":21.320556},{"c":21.35,"h":21.35,"l":21.3113,"n":46,"o":21.3113,"t":"2026-10-19T17:25:00Z","v":914,"vw":21.332157},{"c":21.31,"h":21.345,"l":21.31,"n":68,"o":21.344,"t":"2026-10-19T17:30:00Z","v":1465,"vw":21.328486},{"c":21.31,"h":21.34,"l":21.29,"n":75,"o":21.32,"t":"2026-10-19T17:35:00Z","v":2735,"vw":21.317359},{"c":21.283,"h":21.31,"l":21.283,"n":25,"o":21.31,"t":"2026-10-19T17:40:00Z","v":1412,"vw":21.296489},{"c":21.265,"h":21.34,"l":21.23,"n":186,"o":21.305,"t":"2026-10-19T17:45:00Z","v":14021,"vw":21.290403},{"c":21.28,"h":21.28,"l":21.28,"n":19,"o":21.28,"t":"2026-10-19T17:50:00Z","v":820,"vw":21.28},{"c":21.28,"h":21.28,"l":21.25,"n":38,"o":21.28,"t":"2026-10-19T17:55:00Z","v":3521,"vw":21.270627},{"c":21.25,"h":21.25,"l":21.25,"n":23,"o":21.25,"t":"2026-10-19T18:00:00Z","v":872,"vw":21.25},{"c":21.2477,"h":21.28,"l":21.23,"n":40,"o":21.28,"t":"2026-10-19T18:05:00Z","v":2894,"vw":21.24044},{"c":21.22,"h":21.22,"l":21.22,"n":31,"o":21.22,"t":"2026-10-19T18:10:00Z","v":398,"vw":21.22},{"c":21.24,"h":21.24,"l":21.21,"n":88,"o":21.21,"t":"2026-10-19T18:15:00Z","v":5013,"vw":21.220242},{"c":21.25,"h":21.26,"l":21.24,"n":11,"o":21.26,"t":"2026-10-19T18:20:00Z","v":1141,"vw":21.246466},{"c":21.27,"h":21.27,"l":21.27,"n":11,"o":21.27,"t":"2026-10-19T18:25:00Z","v":401,"vw":21.27},{"c":21.25,"h":21.25,"l":21.25,"n":24,"o":21.25,"t":"2026-10-19T18:30:00Z","v":677,"vw":21.25},{"c":21.26,"h":21.2795,"l":21.25,"n":63,"o":21.25,"t":"2026-10-19T18:35:00Z","v":8169,"vw":21.27181},{"c":21.27,"h":21.28,"l":21.265,"n":94,"o":21.265,"t":"2026-10-19T18:40:00Z","v":3171,"vw":21.274842},{"c":21.285,"h":21.29,"l":21.285,"n":22,"o":21.29,"t":"2026-10-19T18:45:00Z","v":594,"vw":21.28875},{"c":21.285,"h":21.285,"l":21.27,"n":13,"o":21.27,"t":"2026-10-19T18:50:00Z","v":470,"vw":21.2775},{"c":21.26,"h":21.28,"l":21.2501,"n":78,"o":21.27,"t":"2026-10-19T19:00:00Z","v":2663,"vw":21.263958},{"c":21.25,"h":21.27,"l":21.25,"n":24,"o":21.25,"t":"2026-10-19T19:05:00Z","v":1081,"vw":21.26375},{"c":21.25,"h":21.27,"l":21.25,"n":47,"o":21.27,"t":"2026-10-19T19:10:00Z","v":2122,"vw":21.262708},{"c":21.25,"h":21.25,"l":21.235,"n":54,"o":21.24,"t":"2026-10-19T19:15:00Z","v":3049,"vw":21.246265},{"c":21.24,"h":21.24,"l":21.23,"n":44,"o":21.24,"t":"2026-10-19T19:20:00Z","v":1475,"vw":21.238889},{"c":21.19,"h":21.23,"l":21.19,"n":52,"o":21.23,"t":"2026-10-19T19:25:00Z","v":2292,"vw":21.226669},{"c":21.18,"h":21.18,"l":21.17,"n":68,"o":21.18,"t":"2026-10-19T19:30:00Z","v":1657,"vw":21.177857},{"c":21.31,"h":21.31,"l":21.18,"n":155,"o":21.18,"t":"2026-10-19T19:35:00Z","v":7851,"vw":21.214138},{"c":21.3,"h":21.3,"l":21.26,"n":59,"o":21.3,"t":"2026-10-19T19:40:00Z","v":4526,"vw":21.292764},{"c":21.285,"h":21.3,"l":21.25,"n":161,"o":21.3,"t":"2026-10-19T19:45:00Z","v":8701,"vw":21.271538},{"c":21.27,"h":21.29,"l":21.27,"n":67,"o":21.29,"t":"2026-10-19T19:50:00Z","v":2404,"vw":21.278027},{"c":21.25,"h":21.29,"l":21.23,"n":518,"o":21.28,"t":"2026-10-19T19:55:00Z","v":19547,"vw":21.263297},{"c":21.23,"h":21.23,"l":21.23,"n":14,"o":21.23,"t":"2026-10-19T20:00:00Z","v":48475,"vw":21.23},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-20T12:55:00Z","v":700,"vw":21.36},{"c":21.25,"h":21.34,"l":21.1,"n":35,"o":21.15,"t":"2026-10-20T13:30:00Z","v":3900,"vw":21.278016},{"c":21.5711,"h":21.5711,"l":21.47,"n":42,"o":21.47,"t":"2026-10-20T13:35:00Z","v":1417,"vw":21.518436},{"c":21.66,"h":21.66,"l":21.66,"n":9,"o":21.66,"t":"2026-10-20T13:45:00Z","v":302,"vw":21.66},{"c":21.7,"h":21.7,"l":21.7,"n":22,"o":21.7,"t":"2026-10-20T13:55:00Z","v":380,"vw":21.7},{"c":21.635,"h":21.66,"l":21.6,"n":43,"o":21.66,"t":"2026-10-20T14:00:00Z","v":1449,"vw":21.630385},{"c":21.6899,"h":21.6899,"l":21.6899,"n":4,"o":21.6899,"t":"2026-10-20T14:10:00Z","v":129,"vw":21.6899},{"c":21.76,"h":21.77,"l":21.69,"n":32,"o":21.69,"t":"2026-10-20T14:15:00Z","v":2886,"vw":21.745935},{"c":21.81,"h":21.81,"l":21.81,"n":9,"o":21.81,"t":"2026-10-20T14:20:00Z","v":365,"vw":21.81},{"c":21.885,"h":21.885,"l":21.885,"n":3,"o":21.885,"t":"2026-10-20T14:25:00Z","v":104,"vw":21.885},{"c":21.835,"h":21.885,"l":21.835,"n":6,"o":21.885,"t":"2026-10-20T14:30:00Z","v":1684,"vw":21.838001},{"c":21.84,"h":21.89,"l":21.84,"n":12,"o":21.84,"t":"2026-10-20T14:35:00Z","v":416,"vw":21.8625},{"c":21.8,"h":21.84,"l":21.8,"n":23,"o":21.84,"t":"2026-10-20T14:40:00Z","v":561,"vw":21.82},{"c":21.79,"h":21.82,"l":21.77,"n":32,"o":21.8,"t":"2026-10-20T14:45:00Z","v":869,"vw":21.795},{"c":21.81,"h":21.81,"l":21.81,"n":12,"o":21.81,"t":"2026-10-20T14:50:00Z","v":348,"vw":21.81},{"c":21.75,"h":21.81,"l":21.75,"n":16,"o":21.81,"t":"2026-10-20T14:55:00Z","v":527,"vw":21.787083},{"c":21.71,"h":21.75,"l":21.71,"n":32,"o":21.75,"t":"2026-10-20T15:00:00Z","v":1438,"vw":21.724415},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-20T15:10:00Z","v":141,"vw":21.65},{"c":21.73,"h":21.73,"l":21.72,"n":15,"o":21.72,"t":"2026-10-20T15:15:00Z","v":969,"vw":21.725},{"c":21.7,"h":21.71,"l":21.7,"n":12,"o":21.71,"t":"2026-10-20T15:20:00Z","v":257,"vw":21.705},{"c":21.69,"h":21.69,"l":21.67,"n":8,"o":21.67,"t":"2026-10-20T15:30:00Z","v":292,"vw":21.679962},{"c":21.71,"h":21.715,"l":21.705,"n":17,"o":21.715,"t":"2026-10-20T15:35:00Z","v":1033,"vw":21.709493},{"c":21.72,"h":21.73,"l":21.71,"n":90,"o":21.71,"t":"2026-10-20T15:40:00Z","v":2744,"vw":21.719371},{"c":21.68,"h":21.68,"l":21.68,"n":9,"o":21.68,"t":"2026-10-20T15:45:00Z","v":322,"vw":21.68},{"c":21.635,"h":21.68,"l":21.635,"n":74,"o":21.68,"t":"2026-10-20T15:50:00Z","v":2719,"vw":21.669424},{"c":21.6595,"h":21.6599,"l":21.61,"n":34,"o":21.6599,"t":"2026-10-20T15:55:00Z","v":1426,"vw":21.6555},{"c":21.5801,"h":21.62,"l":21.5801,"n":21,"o":21.61,"t":"2026-10-20T16:00:00Z","v":888,"vw":21.610894},{"c":21.56,"h":21.605,"l":21.56,"n":24,"o":21.58,"t":"2026-10-20T16:15:00Z","v":444,"vw":21.581667},{"c":21.52,"h":21.595,"l":21.52,"n":74,"o":21.57,"t":"2026-10-20T16:20:00Z","v":2722,"vw":21.553701},{"c":21.54,"h":21.57,"l":21.54,"n":32,"o":21.57,"t":"2026-10-20T16:25:00Z","v":467,"vw":21.555},{"c":21.57,"h":21.57,"l":21.57,"n":13,"o":21.57,"t":"2026-10-20T16:40:00Z","v":218,"vw":21.57},{"c":21.57,"h":21.57,"l":21.57,"n":11,"o":21.57,"t":"2026-10-20T16:45:00Z","v":243,"vw":21.57},{"c":21.565,"h":21.57,"l":21.55,"n":24,"o":21.57,"t":"2026-10-20T16:50:00Z","v":1004,"vw":21.561975},{"c":21.5301,"h":21.54,"l":21.53,"n":19,"o":21.53,"t":"2026-10-20T16:55:00Z","v":654,"vw":21.533769},{"c":21.525,"h":21.555,"l":21.525,"n":63,"o":21.53,"t":"2026-10-20T17:00:00Z","v":1305,"vw":21.541868},{"c":21.51,"h":21.52,"l":21.51,"n":14,"o":21.52,"t":"2026-10-20T17:05:00Z","v":459,"vw":21.5175},{"c":21.545,"h":21.545,"l":21.52,"n":6,"o":21.52,"t":"2026-10-20T17:10:00Z","v":520,"vw":21.5325},{"c":21.52,"h":21.52,"l":21.52,"n":13,"o":21.52,"t":"2026-10-20T17:15:00Z","v":158,"vw":21.52},{"c":21.535,"h":21.535,"l":21.535,"n":16,"o":21.535,"t":"2026-10-20T17:20:00Z","v":669,"vw":21.535},{"c":21.53,"h":21.54,"l":21.51,"n":44,"o":21.535,"t":"2026-10-20T17:25:00Z","v":1794,"vw":21.534947},{"c":21.5,"h":21.5,"l":21.5,"n":26,"o":21.5,"t":"2026-10-20T17:30:00Z","v":958,"vw":21.5},{"c":21.46,"h":21.495,"l":21.46,"n":18,"o":21.495,"t":"2026-10-20T17:35:00Z","v":451,"vw":21.483333},{"c":21.485,"h":21.495,"l":21.485,"n":46,"o":21.495,"t":"2026-10-20T17:45:00Z","v":744,"vw":21.488333},{"c":21.53,"h":21.53,"l":21.495,"n":75,"o":21.495,"t":"2026-10-20T17:50:00Z","v":1809,"vw":21.515772},{"c":21.555,"h":21.555,"l":21.52,"n":26,"o":21.52,"t":"2026-10-20T17:55:00Z","v":1111,"vw":21.545},{"c":21.5899,"h":21.5899,"l":21.53,"n":29,"o":21.53,"t":"2026-10-20T18:05:00Z","v":1353,"vw":21.555098},{"c":21.53,"h":21.53,"l":21.53,"n":21,"o":21.53,"t":"2026-10-20T18:10:00Z","v":467,"vw":21.53},{"c":21.53,"h":21.53,"l":21.53,"n":19,"o":21.53,"t":"2026-10-20T18:15:00Z","v":496,"vw":21.53},{"c":21.52,"h":21.52,"l":21.52,"n":10,"o":21.52,"t":"2026-10-20T18:20:00Z","v":280,"vw":21.52},{"c":21.52,"h":21.57,"l":21.52,"n":29,"o":21.57,"t":"2026-10-20T18:25:00Z","v":413,"vw":21.547974},{"c":21.49,"h":21.53,"l":21.49,"n":51,"o":21.53,"t":"2026-10-20T18:30:00Z","v":1289,"vw":21.505},{"c":21.54,"h":21.54,"l":21.515,"n":10,"o":21.515,"t":"2026-10-20T18:35:00Z","v":415,"vw":21.523333},{"c":21.52,"h":21.52,"l":21.52,"n":40,"o":21.52,"t":"2026-10-20T18:40:00Z","v":406,"vw":21.52},{"c":21.545,"h":21.555,"l":21.515,"n":50,"o":21.515,"t":"2026-10-20T18:45:00Z","v":2050,"vw":21.539979},{"c":21.53,"h":21.555,"l":21.53,"n":39,"o":21.555,"t":"2026-10-20T18:50:00Z","v":860,"vw":21.5425},{"c":21.535,"h":21.535,"l":21.535,"n":9,"o":21.535,"t":"2026-10-20T18:55:00Z","v":212,"vw":21.535},{"c":21.57,"h":21.58,"l":21.55,"n":63,"o":21.56,"t":"2026-10-20T19:00:00Z","v":2488,"vw":21.568214},{"c":21.58,"h":21.58,"l":21.56,"n":26,"o":21.56,"t":"2026-10-20T19:05:00Z","v":1103,"vw":21.568},{"c":21.595,"h":21.595,"l":21.58,"n":84,"o":21.59,"t":"2026-10-20T19:10:00Z","v":2248,"vw":21.589667},{"c":21.61,"h":21.61,"l":21.57,"n":92,"o":21.6,"t":"2026-10-20T19:15:00Z","v":3218,"vw":21.589775},{"c":21.595,"h":21.61,"l":21.595,"n":28,"o":21.61,"t":"2026-10-20T19:20:00Z","v":904,"vw":21.60375},{"c":21.61,"h":21.61,"l":21.57,"n":60,"o":21.58,"t":"2026-10-20T19:25:00Z","v":2066,"vw":21.579615},{"c":21.605,"h":21.63,"l":21.56,"n":131,"o":21.57,"t":"2026-10-20T19:30:00Z","v":3652,"vw":21.601613},{"c":21.64,"h":21.66,"l":21.62,"n":130,"o":21.62,"t":"2026-10-20T19:35:00Z","v":3952,"vw":21.635729},{"c":21.67,"h":21.71,"l":21.66,"n":118,"o":21.67,"t":"2026-10-20T19:40:00Z","v":2813,"vw":21.676284},{"c":21.64,"h":21.68,"l":21.62,"n":266,"o":21.66,"t":"2026-10-20T19:45:00Z","v":6594,"vw":21.649443},{"c":21.59,"h":21.62,"l":21.59,"n":100,"o":21.61,"t":"2026-10-20T19:50:00Z","v":4088,"vw":21.602704},{"c":21.62,"h":21.66,"l":21.56,"n":569,"o":21.6,"t":"2026-10-20T19:55:00Z","v":20481,"vw":21.604718},{"c":21.63,"h":21.63,"l":21.63,"n":15,"o":21.63,"t":"2026-10-20T20:00:00Z","v":39949,"vw":21.63},{"c":21.805,"h":21.805,"l":21.75,"n":6,"o":21.75,"t":"2026-10-21T13:30:00Z","v":1091,"vw":21.765306},{"c":21.64,"h":21.785,"l":21.5912,"n":8,"o":21.5912,"t":"2026-10-21T13:45:00Z","v":613,"vw":21.680083},{"c":21.58,"h":21.58,"l":21.58,"n":5,"o":21.58,"t":"2026-10-21T13:50:00Z","v":302,"vw":21.58},{"c":21.51,"h":21.51,"l":21.43,"n":60,"o":21.51,"t":"2026-10-21T14:00:00Z","v":2220,"vw":21.471963},{"c":21.38,"h":21.426,"l":21.38,"n":41,"o":21.426,"t":"2026-10-21T14:20:00Z","v":1384,"vw":21.409775},{"c":21.38,"h":21.38,"l":21.38,"n":8,"o":21.38,"t":"2026-10-21T14:30:00Z","v":676,"vw":21.38},{"c":21.44,"h":21.44,"l":21.4,"n":48,"o":21.4,"t":"2026-10-21T14:35:00Z","v":3006,"vw":21.417284},{"c":21.44,"h":21.4686,"l":21.43,"n":33,"o":21.4686,"t":"2026-10-21T14:40:00Z","v":730,"vw":21.443712},{"c":21.38,"h":21.39,"l":21.37,"n":37,"o":21.39,"t":"2026-10-21T14:50:00Z","v":796,"vw":21.38},{"c":21.3472,"h":21.35,"l":21.3472,"n":16,"o":21.35,"t":"2026-10-21T15:00:00Z","v":1114,"vw":21.349425},{"c":21.28,"h":21.4035,"l":21.28,"n":26,"o":21.4035,"t":"2026-10-21T15:05:00Z","v":668,"vw":21.370914},{"c":21.3001,"h":21.34,"l":21.25,"n":54,"o":21.28,"t":"2026-10-21T15:10:00Z","v":2578,"vw":21.286547},{"c":21.3301,"h":21.3301,"l":21.3,"n":19,"o":21.3,"t":"2026-10-21T15:15:00Z","v":869,"vw":21.318952},{"c":21.28,"h":21.31,"l":21.28,"n":14,"o":21.31,"t":"2026-10-21T15:20:00Z","v":1488,"vw":21.288724},{"c":21.34,"h":21.36,"l":21.33,"n":35,"o":21.33,"t":"2026-10-21T15:25:00Z","v":1253,"vw":21.343571},{"c":21.32,"h":21.32,"l":21.32,"n":28,"o":21.32,"t":"2026-10-21T15:30:00Z","v":695,"vw":21.32},{"c":21.3,"h":21.31,"l":21.3,"n":33,"o":21.31,"t":"2026-10-21T15:35:00Z","v":613,"vw":21.305},{"c":21.305,"h":21.305,"l":21.305,"n":20,"o":21.305,"t":"2026-10-21T15:40:00Z","v":1165,"vw":21.305},{"c":21.305,"h":21.305,"l":21.305,"n":6,"o":21.305,"t":"2026-10-21T15:45:00Z","v":266,"vw":21.305},{"c":21.43,"h":21.43,"l":21.34,"n":75,"o":21.34,"t":"2026-10-21T15:50:00Z","v":4711,"vw":21.367322},{"c":21.4,"h":21.4,"l":21.4,"n":18,"o":21.4,"t":"2026-10-21T15:55:00Z","v":591,"vw":21.4},{"c":21.39,"h":21.4,"l":21.39,"n":17,"o":21.4,"t":"2026-10-21T16:00:00Z","v":482,"vw":21.3925},{"c":21.385,"h":21.385,"l":21.385,"n":12,"o":21.385,"t":"2026-10-21T16:05:00Z","v":289,"vw":21.385},{"c":21.38,"h":21.385,"l":21.38,"n":54,"o":21.385,"t":"2026-10-21T16:10:00Z","v":751,"vw":21.382735},{"c":21.38,"h":21.38,"l":21.38,"n":14,"o":21.38,"t":"2026-10-21T16:15:00Z","v":523,"vw":21.38},{"c":21.36,"h":21.36,"l":21.36,"n":15,"o":21.36,"t":"2026-10-21T16:20:00Z","v":360,"vw":21.36},{"c":21.375,"h":21.375,"l":21.353,"n":15,"o":21.353,"t":"2026-10-21T16:25:00Z","v":798,"vw":21.359587},{"c":21.35,"h":21.37,"l":21.34,"n":51,"o":21.37,"t":"2026-10-21T16:30:00Z","v":1881,"vw":21.351111},{"c":21.4,"h":21.4,"l":21.35,"n":47,"o":21.35,"t":"2026-10-21T16:35:00Z","v":2219,"vw":21.373155},{"c":21.37,"h":21.37,"l":21.37,"n":13,"o":21.37,"t":"2026-10-21T16:40:00Z","v":388,"vw":21.37},{"c":21.4,"h":21.42,"l":21.4,"n":45,"o":21.4,"t":"2026-10-21T16:50:00Z","v":1553,"vw":21.409},{"c":21.38,"h":21.38,"l":21.38,"n":24,"o":21.38,"t":"2026-10-21T17:10:00Z","v":693,"vw":21.38},{"c":21.3735,"h":21.4199,"l":21.3735,"n":31,"o":21.39,"t":"2026-10-21T17:15:00Z","v":1404,"vw":21.390988},{"c":21.38,"h":21.39,"l":21.3601,"n":38,"o":21.37,"t":"2026-10-21T17:20:00Z","v":1734,"vw":21.372107},{"c":21.36,"h":21.4,"l":21.36,"n":51,"o":21.38,"t":"2026-10-21T17:25:00Z","v":1533,"vw":21.384689},{"c":21.37,"h":21.37,"l":21.35,"n":32,"o":21.35,"t":"2026-10-21T17:30:00Z","v":719,"vw":21.365181},{"c":21.365,"h":21.365,"l":21.365,"n":9,"o":21.365,"t":"2026-10-21T17:35:00Z","v":405,"vw":21.365},{"c":21.34,"h":21.36,"l":21.34,"n":24,"o":21.36,"t":"2026-10-21T17:40:00Z","v":636,"vw":21.352},{"c":21.37,"h":21.37,"l":21.37,"n":19,"o":21.37,"t":"2026-10-21T17:45:00Z","v":778,"vw":21.37},{"c":21.42,"h":21.42,"l":21.38,"n":47,"o":21.38,"t":"2026-10-21T17:50:00Z","v":1706,"vw":21.401818},{"c":21.43,"h":21.43,"l":21.43,"n":42,"o":21.43,"t":"2026-10-21T17:55:00Z","v":963,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":21,"o":21.43,"t":"2026-10-21T18:00:00Z","v":595,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":18,"o":21.43,"t":"2026-10-21T18:05:00Z","v":1844,"vw":21.43},{"c":21.4,"h":21.42,"l":21.4,"n":18,"o":21.42,"t":"2026-10-21T18:15:00Z","v":392,"vw":21.410654},{"c":21.41,"h":21.415,"l":21.39,"n":36,"o":21.39,"t":"2026-10-21T18:20:00Z","v":1137,"vw":21.406711},{"c":21.41,"h":21.43,"l":21.41,"n":16,"o":21.43,"t":"2026-10-21T18:25:00Z","v":959,"vw":21.4275},{"c":21.44,"h":21.44,"l":21.43,"n":31,"o":21.43,"t":"2026-10-21T18:35:00Z","v":1189,"vw":21.437555},{"c":21.46,"h":21.46,"l":21.43,"n":24,"o":21.43,"t":"2026-10-21T18:40:00Z","v":763,"vw":21.438},{"c":21.4,"h":21.44,"l":21.4,"n":64,"o":21.44,"t":"2026-10-21T18:45:00Z","v":2217,"vw":21.431798},{"c":21.41,"h":21.41,"l":21.4,"n":22,"o":21.41,"t":"2026-10-21T18:50:00Z","v":867,"vw":21.406769},{"c":21.37,"h":21.4,"l":21.37,"n":46,"o":21.39,"t":"2026-10-21T18:55:00Z","v":1192,"vw":21.38},{"c":21.39,"h":21.39,"l":21.36,"n":52,"o":21.36,"t":"2026-10-21T19:05:00Z","v":3717,"vw":21.381717},{"c":21.35,"h":21.37,"l":21.35,"n":54,"o":21.37,"t":"2026-10-21T19:10:00Z","v":1660,"vw":21.36},{"c":21.3601,"h":21.3601,"l":21.3601,"n":10,"o":21.3601,"t":"2026-10-21T19:15:00Z","v":164,"vw":21.3601},{"c":21.3501,"h":21.3501,"l":21.35,"n":29,"o":21.35,"t":"2026-10-21T19:20:00Z","v":1198,"vw":21.350048},{"c":21.4,"h":21.4,"l":21.38,"n":56,"o":21.38,"t":"2026-10-21T19:25:00Z","v":1762,"vw":21.386667},{"c":21.31,"h":21.38,"l":21.31,"n":94,"o":21.38,"t":"2026-10-21T19:30:00Z","v":2388,"vw":21.348893},{"c":21.32,"h":21.32,"l":21.32,"n":21,"o":21.32,"t":"2026-10-21T19:40:00Z","v":235,"vw":21.32},{"c":21.26,"h":21.3,"l":21.26,"n":117,"o":21.3,"t":"2026-10-21T19:45:00Z","v":3127,"vw":21.287311},{"c":21.27,"h":21.27,"l":21.24,"n":109,"o":21.25,"t":"2026-10-21T19:50:00Z","v":3242,"vw":21.252},{"c":21.33,"h":21.37,"l":21.26,"n":597,"o":21.27,"t":"2026-10-21T19:55:00Z","v":20692,"vw":21.319702},{"c":21.36,"h":21.36,"l":21.36,"n":18,"o":21.36,"t":"2026-10-21T20:00:00Z","v":32871,"vw":21.36},{"c":21.47,"h":21.47,"l":21.39,"n":24,"o":21.42,"t":"2026-10-22T13:30:00Z","v":1635,"vw":21.403691},{"c":21.54,"h":21.54,"l":21.4425,"n":10,"o":21.4425,"t":"2026-10-22T13:40:00Z","v":328,"vw":21.475},{"c":21.65,"h":21.75,"l":21.59,"n":86,"o":21.75,"t":"2026-10-22T14:10:00Z","v":5956,"vw":21.683036},{"c":21.7465,"h":21.7465,"l":21.7465,"n":5,"o":21.7465,"t":"2026-10-22T14:15:00Z","v":270,"vw":21.7465},{"c":21.74,"h":21.75,"l":21.71,"n":42,"o":21.71,"t":"2026-10-22T14:25:00Z","v":1667,"vw":21.73125},{"c":21.68,"h":21.69,"l":21.68,"n":18,"o":21.68,"t":"2026-10-22T14:30:00Z","v":889,"vw":21.681429},{"c":21.66,"h":21.66,"l":21.64,"n":46,"o":21.65,"t":"2026-10-22T14:35:00Z","v":1138,"vw":21.653333},{"c":21.675,"h":21.71,"l":21.675,"n":21,"o":21.71,"t":"2026-10-22T14:45:00Z","v":1014,"vw":21.683906},{"c":21.71,"h":21.71,"l":21.71,"n":18,"o":21.71,"t":"2026-10-22T14:50:00Z","v":941,"vw":21.71},{"c":21.68,"h":21.72,"l":21.66,"n":57,"o":21.72,"t":"2026-10-22T14:55:00Z","v":1281,"vw":21.692857},{"c":21.73,"h":21.7455,"l":21.73,"n":18,"o":21.7455,"t":"2026-10-22T15:00:00Z","v":527,"vw":21.736889},{"c":21.78,"h":21.785,"l":21.77,"n":30,"o":21.77,"t":"2026-10-22T15:05:00Z","v":2069,"vw":21.779333},{"c":21.83,"h":21.84,"l":21.785,"n":97,"o":21.785,"t":"2026-10-22T15:10:00Z","v":4823,"vw":21.821045},{"c":21.795,"h":21.8,"l":21.795,"n":33,"o":21.8,"t":"2026-10-22T15:15:00Z","v":1173,"vw":21.798834},{"c":21.825,"h":21.83,"l":21.79,"n":135,"o":21.81,"t":"2026-10-22T15:20:00Z","v":7391,"vw":21.81887},{"c":21.71,"h":21.83,"l":21.71,"n":118,"o":21.83,"t":"2026-10-22T15:25:00Z","v":5587,"vw":21.798592},{"c":21.73,"h":21.73,"l":21.7181,"n":34,"o":21.7181,"t":"2026-10-22T15:30:00Z","v":1103,"vw":21.725998},{"c":21.75,"h":21.76,"l":21.72,"n":86,"o":21.72,"t":"2026-10-22T15:35:00Z","v":3832,"vw":21.73591},{"c":21.78,"h":21.78,"l":21.71,"n":90,"o":21.75,"t":"2026-10-22T15:40:00Z","v":2491,"vw":21.7435},{"c":21.72,"h":21.74,"l":21.72,"n":31,"o":21.74,"t":"2026-10-22T15:45:00Z","v":610,"vw":21.73},{"c":21.67,"h":21.67,"l":21.67,"n":13,"o":21.67,"t":"2026-10-22T15:50:00Z","v":267,"vw":21.67},{"c":21.67,"h":21.67,"l":21.67,"n":9,"o":21.67,"t":"2026-10-22T16:00:00Z","v":1510,"vw":21.67},{"c":21.68,"h":21.7,"l":21.66,"n":51,"o":21.66,"t":"2026-10-22T16:05:00Z","v":2238,"vw":21.685358},{"c":21.665,"h":21.665,"l":21.665,"n":9,"o":21.665,"t":"2026-10-22T16:10:00Z","v":122,"vw":21.665},{"c":21.65,"h":21.69,"l":21.65,"n":42,"o":21.69,"t":"2026-10-22T16:15:00Z","v":1958,"vw":21.677367},{"c":21.665,"h":21.665,"l":21.665,"n":8,"o":21.665,"t":"2026-10-22T16:25:00Z","v":367,"vw":21.665},{"c":21.6542,"h":21.67,"l":21.65,"n":23,"o":21.67,"t":"2026-10-22T16:30:00Z","v":603,"vw":21.658067},{"c":21.66,"h":21.68,"l":21.645,"n":59,"o":21.645,"t":"2026-10-22T16:40:00Z","v":1801,"vw":21.665538},{"c":21.72,"h":21.72,"l":21.71,"n":29,"o":21.71,"t":"2026-10-22T16:45:00Z","v":979,"vw":21.7125},{"c":21.75,"h":21.75,"l":21.74,"n":21,"o":21.74,"t":"2026-10-22T16:50:00Z","v":759,"vw":21.745},{"c":21.72,"h":21.72,"l":21.72,"n":20,"o":21.72,"t":"2026-10-22T17:00:00Z","v":349,"vw":21.72},{"c":21.74,"h":21.74,"l":21.73,"n":143,"o":21.73,"t":"2026-10-22T17:05:00Z","v":3629,"vw":21.738019},{"c":21.72,"h":21.72,"l":21.72,"n":23,"o":21.72,"t":"2026-10-22T17:15:00Z","v":252,"vw":21.72},{"c":21.72,"h":21.72,"l":21.72,"n":8,"o":21.72,"t":"2026-10-22T17:20:00Z","v":603,"vw":21.72},{"c":21.77,"h":21.77,"l":21.715,"n":36,"o":21.715,"t":"2026-10-22T17:25:00Z","v":1149,"vw":21.744286},{"c":21.79,"h":21.79,"l":21.76,"n":37,"o":21.76,"t":"2026-10-22T17:30:00Z","v":1253,"vw":21.778367},{"c":21.8,"h":21.8,"l":21.78,"n":51,"o":21.78,"t":"2026-10-22T17:45:00Z","v":1352,"vw":21.796923},{"c":21.78,"h":21.79,"l":21.78,"n":66,"o":21.78,"t":"2026-10-22T18:00:00Z","v":1631,"vw":21.785},{"c":21.775,"h":21.775,"l":21.775,"n":7,"o":21.775,"t":"2026-10-22T18:05:00Z","v":256,"vw":21.775},{"c":21.79,"h":21.81,"l":21.79,"n":44,"o":21.81,"t":"2026-10-22T18:20:00Z","v":1691,"vw":21.801781},{"c":21.78,"h":21.78,"l":21.78,"n":32,"o":21.78,"t":"2026-10-22T18:25:00Z","v":875,"vw":21.78},{"c":21.76,"h":21.76,"l":21.76,"n":27,"o":21.76,"t":"2026-10-22T18:30:00Z","v":1178,"vw":21.76},{"c":21.755,"h":21.7551,"l":21.755,"n":15,"o":21.755,"t":"2026-10-22T18:35:00Z","v":568,"vw":21.755028},{"c":21.74,"h":21.74,"l":21.74,"n":21,"o":21.74,"t":"2026-10-22T18:40:00Z","v":558,"vw":21.74},{"c":21.7604,"h":21.79,"l":21.76,"n":61,"o":21.76,"t":"2026-10-22T18:45:00Z","v":2285,"vw":21.773692},{"c":21.77,"h":21.77,"l":21.76,"n":38,"o":21.76,"t":"2026-10-22T18:50:00Z","v":1119,"vw":21.766667},{"c":21.85,"h":21.85,"l":21.783,"n":74,"o":21.783,"t":"2026-10-22T19:00:00Z","v":2795,"vw":21.825938},{"c":21.96,"h":21.96,"l":21.845,"n":102,"o":21.8724,"t":"2026-10-22T19:05:00Z","v":4981,"vw":21.885034},{"c":21.89,"h":21.915,"l":21.89,"n":51,"o":21.91,"t":"2026-10-22T19:10:00Z","v":1358,"vw":21.9075},{"c":21.88,"h":21.88,"l":21.86,"n":83,"o":21.88,"t":"2026-10-22T19:15:00Z","v":2137,"vw":21.871429},{"c":21.865,"h":21.865,"l":21.865,"n":13,"o":21.865,"t":"2026-10-22T19:20:00Z","v":275,"vw":21.865},{"c":21.86,"h":21.865,"l":21.845,"n":90,"o":21.865,"t":"2026-10-22T19:25:00Z","v":2688,"vw":21.85375},{"c":21.825,"h":21.85,"l":21.81,"n":91,"o":21.85,"t":"2026-10-22T19:30:00Z","v":2422,"vw":21.821544},{"c":21.855,"h":21.855,"l":21.83,"n":53,"o":21.83,"t":"2026-10-22T19:35:00Z","v":1644,"vw":21.839804},{"c":21.9,"h":21.9,"l":21.8525,"n":44,"o":21.8525,"t":"2026-10-22T19:40:00Z","v":1331,"vw":21.87605},{"c":21.86,"h":21.86,"l":21.86,"n":40,"o":21.86,"t":"2026-10-22T19:45:00Z","v":961,"vw":21.86},{"c":21.91,"h":21.93,"l":21.87,"n":84,"o":21.87,"t":"2026-10-22T19:50:00Z","v":3227,"vw":21.897097},{"c":21.87,"h":21.95,"l":21.85,"n":496,"o":21.93,"t":"2026-10-22T19:55:00Z","v":16734,"vw":21.911931},{"c":21.87,"h":21.87,"l":21.87,"n":17,"o":21.87,"t":"2026-10-22T20:00:00Z","v":34643,"vw":21.87},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-22T20:50:00Z","v":111,"vw":21.79},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-23T08:10:00Z","v":183,"vw":21.9},{"c":21.875,"h":22.165,"l":21.875,"n":52,"o":21.9,"t":"2026-10-23T13:30:00Z","v":5981,"vw":21.926268},{"c":21.785,"h":22.32,"l":21.785,"n":18,"o":22.32,"t":"2026-10-23T13:35:00Z","v":1006,"vw":22.12096},{"c":21.955,"h":21.955,"l":21.955,"n":10,"o":21.955,"t":"2026-10-23T13:40:00Z","v":381,"vw":21.955},{"c":21.77,"h":21.88,"l":21.77,"n":13,"o":21.88,"t":"2026-10-23T13:50:00Z","v":299,"vw":21.834357},{"c":21.815,"h":21.875,"l":21.815,"n":24,"o":21.875,"t":"2026-10-23T13:55:00Z","v":1051,"vw":21.832412},{"c":21.8,"h":21.8,"l":21.8,"n":6,"o":21.8,"t":"2026-10-23T14:05:00Z","v":116,"vw":21.8}],"history":[{"c":14.58,"h":14.71,"l":14.46,"n":1008,"o":14.71,"t":"2024-10-21T04:00:00Z","v":53906,"vw":14.583603},{"c":14.63,"h":14.65,"l":14.55,"n":1210,"o":14.55,"t":"2024-10-22T04:00:00Z","v":53549,"vw":14.601889},{"c":14.63,"h":14.675,"l":14.49,"n":1105,"o":14.63,"t":"2024-10-23T04:00:00Z","v":65130,"vw":14.60362},{"c":14.61,"h":14.71,"l":14.54,"n":903,"o":14.63,"t":"2024-10-24T04:00:00Z","v":44696,"vw":14.610902},{"c":14.31,"h":14.68,"l":14.3,"n":1109,"o":14.68,"t":"2024-10-25T04:00:00Z","v":72643,"vw":14.402347},{"c":14.64,"h":14.66,"l":14.37,"n":992,"o":14.38,"t":"2024-10-28T04:00:00Z","v":83165,"vw":14.564161},{"c":14.56,"h":14.65,"l":14.5,"n":1171,"o":14.65,"t":"2024-10-29T04:00:00Z","v":56775,"vw":14.57896},{"c":14.74,"h":14.82,"l":14.51,"n":1453,"o":14.51,"t":"2024-10-30T04:00:00Z","v":147191,"vw":14.73964},{"c":14.55,"h":14.81,"l":14.55,"n":1826,"o":14.68,"t":"2024-10-31T04:00:00Z","v":158026,"vw":14.684894},{"c":14.32,"h":14.62,"l":14.28,"n":1362,"o":14.61,"t":"2024-11-01T04:00:00Z","v":95205,"vw":14.402263},{"c":14,"h":14.2,"l":13.88,"n":2276,"o":14.05,"t":"2024-11-04T05:00:00Z","v":167859,"vw":14.045251},{"c":14.55,"h":14.71,"l":14.1109,"n":2737,"o":14.2,"t":"2024-11-05T05:00:00Z","v":271873,"vw":14.500997},{"c":14.53,"h":14.75,"l":14.25,"n":2766,"o":14.69,"t":"2024-11-06T05:00:00Z","v":170304,"vw":14.467619},{"c":14.39,"h":14.6,"l":14.33,"n":2384,"o":14.48,"t":"2024-11-07T05:00:00Z","v":95536,"vw":14.440979},{"c":14.49,"h":14.6,"l":14.39,"n":1048,"o":14.4,"t":"2024-11-08T05:00:00Z","v":63185,"vw":14.522685},{"c":14.36,"h":14.5957,"l":14.34,"n":1293,"o":14.46,"t":"2024-11-11T05:00:00Z","v":80430,"vw":14.411822},{"c":14.24,"h":14.4189,"l":14.09,"n":1498,"o":14.28,"t":"2024-11-12T05:00:00Z","v":117646,"vw":14.201355},{"c":14.37,"h":14.4,"l":14.22,"n":2216,"o":14.23,"t":"2024-11-13T05:00:00Z","v":95169,"vw":14.324626},{"c":14.1,"h":14.385,"l":14.05,"n":2187,"o":14.34,"t":"2024-11-14T05:00:00Z","v":119205,"vw":14.215126},{"c":13.88,"h":14.26,"l":13.82,"n":2275,"o":14.17,"t":"2024-11-15T05:00:00Z","v":175661,"vw":13.941672},{"c":13.86,"h":14,"l":13.76,"n":1528,"o":13.88,"t":"2024-11-18T05:00:00Z","v":118664,"vw":13.878576},{"c":13.92,"h":13.95,"l":13.74,"n":1320,"o":13.84,"t":"2024-11-19T05:00:00Z","v":77847,"vw":13.873689},{"c":13.82,"h":13.9,"l":13.75,"n":1279,"o":13.81,"t":"2024-11-20T05:00:00Z","v":74094,"vw":13.818693},{"c":13.8,"h":13.98,"l":13.77,"n":1257,"o":13.83,"t":"2024-11-21T05:00:00Z","v":89495,"vw":13.862881},{"c":13.93,"h":13.99,"l":13.82,"n":1546,"o":13.82,"t":"2024-11-22T05:00:00Z","v":104979,"vw":13.923658},{"c":13.94,"h":14.0699,"l":13.915,"n":1300,"o":13.97,"t":"2024-11-25T05:00:00Z","v":71123,"vw":13.970588},{"c":14.05,"h":14.12,"l":13.83,"n":1784,"o":13.96,"t":"2024-11-26T05:00:00Z","v":107174,"vw":14.02184},{"c":14.12,"h":14.3,"l":14.11,"n":2795,"o":14.11,"t":"2024-11-27T05:00:00Z","v":97086,"vw":14.198193},{"c":14.17,"h":14.29,"l":14.17,"n":1120,"o":14.2,"t":"2024-11-29T05:00:00Z","v":61149,"vw":14.216302},{"c":14.15,"h":14.17,"l":14.04,"n":2159,"o":14.14,"t":"2024-12-02T05:00:00Z","v":96540,"vw":14.105648},{"c":13.93,"h":14.21,"l":13.92,"n":1421,"o":14.21,"t":"2024-12-03T05:00:00Z","v":63379,"vw":13.972809},{"c":13.98,"h":14,"l":13.89,"n":1018,"o":13.97,"t":"2024-12-04T05:00:00Z","v":54799,"vw":13.953416},{"c":13.93,"h":13.98,"l":13.8601,"n":1753,"o":13.91,"t":"2024-12-05T05:00:00Z","v":79174,"vw":13.934889},{"c":13.81,"h":13.9,"l":13.755,"n":1525,"o":13.84,"t":"2024-12-06T05:00:00Z","v":110791,"vw":13.80789},{"c":13.79,"h":13.88,"l":13.75,"n":1813,"o":13.85,"t":"2024-12-09T05:00:00Z","v":91461,"vw":13.789209},{"c":13.83,"h":13.9,"l":13.73,"n":971,"o":13.79,"t":"2024-12-10T05:00:00Z","v":69527,"vw":13.843338},{"c":13.83,"h":13.89,"l":13.78,"n":1540,"o":13.83,"t":"2024-12-11T05:00:00Z","v":173317,"vw":13.833516},{"c":13.75,"h":13.91,"l":13.75,"n":1456,"o":13.86,"t":"2024-12-12T05:00:00Z","v":89839,"vw":13.84026},{"c":13.81,"h":13.85,"l":13.721,"n":1656,"o":13.74,"t":"2024-12-13T05:00:00Z","v":110011,"vw":13.778613},{"c":13.55,"h":13.91,"l":13.45,"n":2355,"o":13.87,"t":"2024-12-16T05:00:00Z","v":213891,"vw":13.674205},{"c":13.46,"h":13.6,"l":13.27,"n":2375,"o":13.57,"t":"2024-12-17T05:00:00Z","v":212759,"vw":13.40132},{"c":12.96,"h":13.53,"l":12.94,"n":2352,"o":13.45,"t":"2024-12-18T05:00:00Z","v":189491,"vw":13.152153},{"c":12.87,"h":13.1577,"l":12.79,"n":4455,"o":13.03,"t":"2024-12-19T05:00:00Z","v":348144,"vw":12.938082},{"c":12.93,"h":13.025,"l":12.81,"n":3251,"o":12.86,"t":"2024-12-20T05:00:00Z","v":479054,"vw":12.924529},{"c":12.83,"h":12.95,"l":12.7655,"n":1947,"o":12.86,"t":"2024-12-23T05:00:00Z","v":178572,"vw":12.850272},{"c":12.96,"h":12.98,"l":12.78,"n":939,"o":12.78,"t":"2024-12-24T05:00:00Z","v":92950,"vw":12.905017},{"c":13.12,"h":13.16,"l":12.94,"n":1944,"o":13,"t":"2024-12-26T05:00:00Z","v":194502,"vw":13.068806},{"c":12.98,"h":13.125,"l":12.88,"n":1815,"o":13.01,"t":"2024-12-27T05:00:00Z","v":168856,"vw":12.975408},{"c":12.94,"h":13.01,"l":12.82,"n":2181,"o":12.95,"t":"2024-12-30T05:00:00Z","v":180412,"vw":12.93031},{"c":13.05,"h":13.11,"l":12.9,"n":1510,"o":12.93,"t":"2024-12-31T05:00:00Z","v":132496,"vw":12.98173},{"c":12.89,"h":13.1,"l":12.8,"n":1565,"o":13.09,"t":"2025-01-02T05:00:00Z","v":94712,"vw":12.909184},{"c":12.99,"h":13.005,"l":12.825,"n":1985,"o":12.95,"t":"2025-01-03T05:00:00Z","v":110773,"vw":12.926177},{"c":12.75,"h":12.98,"l":12.7,"n":2260,"o":12.96,"t":"2025-01-06T05:00:00Z","v":155312,"vw":12.798521},{"c":12.77,"h":12.885,"l":12.695,"n":2132,"o":12.87,"t":"2025-01-07T05:00:00Z","v":179206,"vw":12.75864},{"c":12.74,"h":12.84,"l":12.58,"n":2309,"o":12.78,"t":"2025-01-08T05:00:00Z","v":117710,"vw":12.71933},{"c":12.62,"h":12.65,"l":12.43,"n":2622,"o":12.62,"t":"2025-01-10T05:00:00Z","v":206456,"vw":12.551559},{"c":12.75,"h":12.78,"l":12.54,"n":2287,"o":12.54,"t":"2025-01-13T05:00:00Z","v":156136,"vw":12.68642},{"c":12.8,"h":12.835,"l":12.68,"n":1505,"o":12.82,"t":"2025-01-14T05:00:00Z","v":91317,"vw":12.765875},{"c":12.89,"h":13.04,"l":12.82,"n":2467,"o":13.02,"t":"2025-01-15T05:00:00Z","v":210180,"vw":12.882577},{"c":13.06,"h":13.09,"l":12.83,"n":1292,"o":12.83,"t":"2025-01-16T05:00:00Z","v":76001,"vw":13.01274},{"c":13.05,"h":13.1734,"l":13.01,"n":1310,"o":13.15,"t":"2025-01-17T05:00:00Z","v":99939,"vw":13.064293},{"c":13.17,"h":13.19,"l":12.97,"n":2169,"o":13.06,"t":"2025-01-21T05:00:00Z","v":126581,"vw":13.073036},{"c":12.95,"h":13.22,"l":12.93,"n":1970,"o":13.22,"t":"2025-01-22T05:00:00Z","v":156300,"vw":13.040001},{"c":12.99,"h":13.07,"l":12.82,"n":2004,"o":12.95,"t":"2025-01-23T05:00:00Z","v":118785,"vw":12.934002},{"c":12.99,"h":13.04,"l":12.9,"n":2258,"o":12.95,"t":"2025-01-24T05:00:00Z","v":103987,"vw":12.989061},{"c":13.14,"h":13.28,"l":12.98,"n":1754,"o":12.98,"t":"2025-01-27T05:00:00Z","v":137422,"vw":13.142087},{"c":13.08,"h":13.19,"l":12.9715,"n":1501,"o":13.07,"t":"2025-01-28T05:00:00Z","v":102830,"vw":13.106201},{"c":12.9,"h":13.075,"l":12.795,"n":1811,"o":13.05,"t":"2025-01-29T05:00:00Z","v":132804,"vw":12.938848},{"c":12.97,"h":13.07,"l":12.91,"n":1433,"o":12.91,"t":"2025-01-30T05:00:00Z","v":109125,"vw":13.001636},{"c":13.16,"h":13.16,"l":12.995,"n":1343,"o":13,"t":"2025-01-31T05:00:00Z","v":91343,"vw":13.096489},{"c":13.22,"h":13.225,"l":13.03,"n":1617,"o":13.08,"t":"2025-02-03T05:00:00Z","v":124659,"vw":13.159872},{"c":13.38,"h":13.4,"l":13.11,"n":1166,"o":13.16,"t":"2025-02-04T05:00:00Z","v":85518,"vw":13.278276},{"c":13.76,"h":13.78,"l":13.42,"n":2474,"o":13.47,"t":"2025-02-05T05:00:00Z","v":164467,"vw":13.636789},{"c":13.64,"h":13.75,"l":13.545,"n":1599,"o":13.73,"t":"2025-02-06T05:00:00Z","v":81622,"vw":13.639202},{"c":13.53,"h":13.59,"l":13.38,"n":1202,"o":13.59,"t":"2025-02-07T05:00:00Z","v":75356,"vw":13.487104},{"c":13.49,"h":13.54,"l":13.35,"n":1050,"o":13.53,"t":"2025-02-10T05:00:00Z","v":81239,"vw":13.474801},{"c":13.57,"h":13.59,"l":13.34,"n":1821,"o":13.38,"t":"2025-02-11T05:00:00Z","v":158200,"vw":13.450695},{"c":13.43,"h":13.48,"l":13.31,"n":1180,"o":13.39,"t":"2025-02-12T05:00:00Z","v":96983,"vw":13.385955},{"c":13.56,"h":13.57,"l":13.3439,"n":1571,"o":13.45,"t":"2025-02-13T05:00:00Z","v":147591,"vw":13.433517},{"c":13.08,"h":13.435,"l":13.08,"n":1416,"o":13.38,"t":"2025-02-14T05:00:00Z","v":152737,"vw":13.160403},{"c":13.07,"h":13.1,"l":12.98,"n":1488,"o":13.03,"t":"2025-02-18T05:00:00Z","v":123162,"vw":13.046999},{"c":13.07,"h":13.09,"l":12.88,"n":1703,"o":12.97,"t":"2025-02-19T05:00:00Z","v":202477,"vw":12.968476},{"c":13.16,"h":13.2,"l":12.99,"n":1357,"o":13.02,"t":"2025-02-20T05:00:00Z","v":70260,"vw":13.121571},{"c":12.43,"h":13.23,"l":12.26,"n":4894,"o":13.23,"t":"2025-02-21T05:00:00Z","v":658762,"vw":12.502067},{"c":12.5,"h":12.58,"l":12.4001,"n":2600,"o":12.5,"t":"2025-02-24T05:00:00Z","v":163304,"vw":12.495541},{"c":12.52,"h":12.64,"l":12.47,"n":2437,"o":12.49,"t":"2025-02-25T05:00:00Z","v":126484,"vw":12.560457},{"c":12.42,"h":12.5625,"l":12.3192,"n":2566,"o":12.47,"t":"2025-02-26T05:00:00Z","v":149064,"vw":12.413489},{"c":14.04,"h":14.1,"l":12.67,"n":7163,"o":12.69,"t":"2025-02-27T05:00:00Z","v":781028,"vw":13.785281},{"c":13.93,"h":14.09,"l":13.59,"n":3941,"o":13.91,"t":"2025-02-28T05:00:00Z","v":371503,"vw":13.920376},{"c":13.85,"h":14.02,"l":13.74,"n":4064,"o":13.82,"t":"2025-03-03T05:00:00Z","v":259263,"vw":13.86937},{"c":13.88,"h":14.05,"l":13.79,"n":4149,"o":13.83,"t":"2025-03-04T05:00:00Z","v":184442,"vw":13.917955},{"c":13.82,"h":13.95,"l":13.68,"n":2840,"o":13.79,"t":"2025-03-05T05:00:00Z","v":241653,"vw":13.810611},{"c":13.72,"h":13.855,"l":13.54,"n":3321,"o":13.78,"t":"2025-03-06T05:00:00Z","v":163680,"vw":13.694846},{"c":14,"h":14.05,"l":13.63,"n":3986,"o":13.77,"t":"2025-03-07T05:00:00Z","v":176615,"vw":13.945903},{"c":14.39,"h":14.6,"l":14,"n":4379,"o":14,"t":"2025-03-10T04:00:00Z","v":296411,"vw":14.421521},{"c":14.15,"h":14.49,"l":14.15,"n":3186,"o":14.47,"t":"2025-03-11T04:00:00Z","v":176328,"vw":14.244218},{"c":14.28,"h":14.325,"l":14.02,"n":3258,"o":14.23,"t":"2025-03-12T04:00:00Z","v":224203,"vw":14.207599},{"c":14.08,"h":14.39,"l":14.02,"n":2735,"o":14.23,"t":"2025-03-13T04:00:00Z","v":141268,"vw":14.12814},{"c":14.23,"h":14.37,"l":14.09,"n":3128,"o":14.15,"t":"2025-03-14T04:00:00Z","v":174527,"vw":14.213777},{"c":14.26,"h":14.3953,"l":14.18,"n":2815,"o":14.23,"t":"2025-03-17T04:00:00Z","v":191426,"vw":14.258464},{"c":14.26,"h":14.375,"l":14.17,"n":4006,"o":14.22,"t":"2025-03-18T04:00:00Z","v":161509,"vw":14.255632},{"c":14.29,"h":14.35,"l":14.1,"n":3282,"o":14.25,"t":"2025-03-19T04:00:00Z","v":211803,"vw":14.253202},{"c":14.11,"h":14.2757,"l":14.08,"n":3753,"o":14.26,"t":"2025-03-20T04:00:00Z","v":207295,"vw":14.140677},{"c":13.85,"h":14.13,"l":13.77,"n":3492,"o":14.06,"t":"2025-03-21T04:00:00Z","v":406918,"vw":13.869539},{"c":14.02,"h":14.08,"l":13.81,"n":1952,"o":13.98,"t":"2025-03-24T04:00:00Z","v":123255,"vw":13.965359},{"c":14.03,"h":14.13,"l":13.9,"n":2453,"o":14.08,"t":"2025-03-25T04:00:00Z","v":133933,"vw":14.022952},{"c":14.06,"h":14.14,"l":13.97,"n":2040,"o":14.07,"t":"2025-03-26T04:00:00Z","v":105230,"vw":14.04103},{"c":14.07,"h":14.23,"l":13.9934,"n":2241,"o":14.08,"t":"2025-03-27T04:00:00Z","v":109276,"vw":14.088526},{"c":14.05,"h":14.07,"l":13.95,"n":2523,"o":14.05,"t":"2025-03-28T04:00:00Z","v":117785,"vw":14.017737},{"c":14.28,"h":14.31,"l":14.01,"n":2419,"o":14.07,"t":"2025-03-31T04:00:00Z","v":189073,"vw":14.225241},{"c":14.33,"h":14.35,"l":14.11,"n":2354,"o":14.31,"t":"2025-04-01T04:00:00Z","v":179140,"vw":14.264477},{"c":14.22,"h":14.325,"l":14.15,"n":2963,"o":14.17,"t":"2025-04-02T04:00:00Z","v":154419,"vw":14.225781},{"c":14.09,"h":14.23,"l":14.06,"n":2424,"o":14.12,"t":"2025-04-03T04:00:00Z","v":128397,"vw":14.121725},{"c":13.75,"h":14.04,"l":13.645,"n":2983,"o":13.94,"t":"2025-04-04T04:00:00Z","v":185760,"vw":13.801825},{"c":13.18,"h":13.72,"l":12.9101,"n":4283,"o":13.51,"t":"2025-04-07T04:00:00Z","v":224657,"vw":13.222089},{"c":12.8,"h":13.45,"l":12.65,"n":4101,"o":13.45,"t":"2025-04-08T04:00:00Z","v":192630,"vw":12.946571},{"c":13.16,"h":13.33,"l":12.38,"n":3041,"o":12.66,"t":"2025-04-09T04:00:00Z","v":153906,"vw":12.942305},{"c":12.86,"h":13.21,"l":12.69,"n":3227,"o":12.9,"t":"2025-04-10T04:00:00Z","v":184724,"vw":12.856225},{"c":12.79,"h":12.84,"l":12.52,"n":2724,"o":12.78,"t":"2025-04-11T04:00:00Z","v":188212,"vw":12.710888},{"c":13.09,"h":13.1297,"l":12.85,"n":2109,"o":12.85,"t":"2025-04-14T04:00:00Z","v":134463,"vw":13.023907},{"c":13.25,"h":13.275,"l":13.03,"n":2209,"o":13.03,"t":"2025-04-15T04:00:00Z","v":112444,"vw":13.209998},{"c":13.29,"h":13.4,"l":13.21,"n":2286,"o":13.24,"t":"2025-04-16T04:00:00Z","v":134328,"vw":13.290561},{"c":13.43,"h":13.55,"l":13.23,"n":2435,"o":13.23,"t":"2025-04-17T04:00:00Z","v":159936,"vw":13.421173},{"c":13.34,"h":13.475,"l":13.2008,"n":1796,"o":13.41,"t":"2025-04-21T04:00:00Z","v":100825,"vw":13.332394},{"c":13.62,"h":13.648,"l":13.33,"n":2295,"o":13.49,"t":"2025-04-22T04:00:00Z","v":167426,"vw":13.508602},{"c":13.44,"h":13.78,"l":13.42,"n":2761,"o":13.76,"t":"2025-04-23T04:00:00Z","v":138068,"vw":13.496448},{"c":13.3,"h":13.5699,"l":13.28,"n":2205,"o":13.46,"t":"2025-04-24T04:00:00Z","v":165102,"vw":13.356144},{"c":13.21,"h":13.3391,"l":13.11,"n":2850,"o":13.25,"t":"2025-04-25T04:00:00Z","v":151459,"vw":13.195265},{"c":13.35,"h":13.41,"l":13.14,"n":4504,"o":13.16,"t":"2025-04-28T04:00:00Z","v":454392,"vw":13.307145},{"c":13.2,"h":13.59,"l":13.2,"n":2727,"o":13.59,"t":"2025-04-29T04:00:00Z","v":243318,"vw":13.339852},{"c":13.24,"h":13.32,"l":13.01,"n":3191,"o":13.25,"t":"2025-04-30T04:00:00Z","v":301109,"vw":13.183211},{"c":12.75,"h":13.11,"l":12.26,"n":4552,"o":13,"t":"2025-05-01T04:00:00Z","v":352686,"vw":12.663287},{"c":12.72,"h":12.97,"l":12.57,"n":3541,"o":12.8,"t":"2025-05-02T04:00:00Z","v":294533,"vw":12.715817},{"c":12.67,"h":12.79,"l":12.5,"n":3350,"o":12.6,"t":"2025-05-05T04:00:00Z","v":214325,"vw":12.69271},{"c":12.7,"h":12.75,"l":12.5,"n":3476,"o":12.67,"t":"2025-05-06T04:00:00Z","v":217428,"vw":12.648721},{"c":12.64,"h":12.76,"l":12.56,"n":2607,"o":12.7,"t":"2025-05-07T04:00:00Z","v":170952,"vw":12.648017},{"c":12.59,"h":12.77,"l":12.53,"n":2943,"o":12.68,"t":"2025-05-08T04:00:00Z","v":157502,"vw":12.625118},{"c":12.63,"h":12.685,"l":12.565,"n":3556,"o":12.57,"t":"2025-05-09T04:00:00Z","v":130117,"vw":12.630153},{"c":12.79,"h":12.99,"l":12.74,"n":3858,"o":12.86,"t":"2025-05-12T04:00:00Z","v":193204,"vw":12.810844},{"c":12.75,"h":12.89,"l":12.67,"n":2618,"o":12.81,"t":"2025-05-13T04:00:00Z","v":158508,"vw":12.75806},{"c":12.81,"h":12.87,"l":12.51,"n":3513,"o":12.7,"t":"2025-05-14T04:00:00Z","v":489912,"vw":12.745595},{"c":13.41,"h":13.42,"l":12.9,"n":3534,"o":12.95,"t":"2025-05-15T04:00:00Z","v":321754,"vw":13.252352},{"c":13.41,"h":13.47,"l":13.3,"n":2608,"o":13.41,"t":"2025-05-16T04:00:00Z","v":190917,"vw":13.39615},{"c":13.38,"h":13.44,"l":13.255,"n":1866,"o":13.36,"t":"2025-05-19T04:00:00Z","v":103794,"vw":13.36888},{"c":13.4,"h":13.48,"l":13.3,"n":1960,"o":13.38,"t":"2025-05-20T04:00:00Z","v":94585,"vw":13.403592},{"c":13.22,"h":13.365,"l":13.06,"n":2030,"o":13.31,"t":"2025-05-21T04:00:00Z","v":136149,"vw":13.186237},{"c":13.1,"h":13.22,"l":13.01,"n":2591,"o":13.13,"t":"2025-05-22T04:00:00Z","v":167350,"vw":13.105685},{"c":13.14,"h":13.15,"l":12.95,"n":2431,"o":13.1,"t":"2025-05-23T04:00:00Z","v":156492,"vw":13.084335},{"c":13.51,"h":13.54,"l":13.17,"n":3453,"o":13.19,"t":"2025-05-27T04:00:00Z","v":186235,"vw":13.400142},{"c":13.73,"h":13.77,"l":13.35,"n":2264,"o":13.58,"t":"2025-05-28T04:00:00Z","v":156939,"vw":13.611314},{"c":13.86,"h":13.94,"l":13.655,"n":2447,"o":13.72,"t":"2025-05-29T04:00:00Z","v":160535,"vw":13.829802},{"c":13.84,"h":13.94,"l":13.75,"n":1963,"o":13.86,"t":"2025-05-30T04:00:00Z","v":139202,"vw":13.84687},{"c":14.03,"h":14.16,"l":13.85,"n":3403,"o":13.93,"t":"2025-06-02T04:00:00Z","v":271998,"vw":14.058611},{"c":14.08,"h":14.135,"l":13.95,"n":2241,"o":14.08,"t":"2025-06-03T04:00:00Z","v":142481,"vw":14.053125},{"c":14.16,"h":14.18,"l":14.015,"n":1902,"o":14.08,"t":"2025-06-04T04:00:00Z","v":115922,"vw":14.133129},{"c":14.16,"h":14.273,"l":14.06,"n":2277,"o":14.17,"t":"2025-06-05T04:00:00Z","v":144139,"vw":14.205602},{"c":14.22,"h":14.37,"l":14.12,"n":3111,"o":14.25,"t":"2025-06-06T04:00:00Z","v":275743,"vw":14.213287},{"c":14.38,"h":14.46,"l":14.2,"n":2849,"o":14.32,"t":"2025-06-09T04:00:00Z","v":224440,"vw":14.366721},{"c":14.69,"h":14.7,"l":14.39,"n":2526,"o":14.42,"t":"2025-06-10T04:00:00Z","v":137024,"vw":14.611283},{"c":14.86,"h":14.92,"l":14.6125,"n":2528,"o":14.69,"t":"2025-06-11T04:00:00Z","v":170957,"vw":14.8372},{"c":15.04,"h":15.07,"l":14.84,"n":2266,"o":14.89,"t":"2025-06-12T04:00:00Z","v":148105,"vw":14.993242},{"c":14.99,"h":15.05,"l":14.8145,"n":1930,"o":14.98,"t":"2025-06-13T04:00:00Z","v":121327,"vw":14.969599},{"c":14.73,"h":15.123,"l":14.72,"n":1638,"o":14.98,"t":"2025-06-16T04:00:00Z","v":113741,"vw":14.860587},{"c":15.02,"h":15.08,"l":14.5716,"n":2706,"o":14.73,"t":"2025-06-17T04:00:00Z","v":202158,"vw":14.898233},{"c":15.09,"h":15.11,"l":14.8901,"n":2021,"o":15.04,"t":"2025-06-18T04:00:00Z","v":114329,"vw":15.05524},{"c":15.07,"h":15.25,"l":14.9749,"n":2900,"o":15.17,"t":"2025-06-20T04:00:00Z","v":294674,"vw":15.10438},{"c":15.35,"h":15.37,"l":15.1,"n":2531,"o":15.12,"t":"2025-06-23T04:00:00Z","v":205094,"vw":15.241573},{"c":15.29,"h":15.42,"l":15.225,"n":2246,"o":15.42,"t":"2025-06-24T04:00:00Z","v":140800,"vw":15.294304},{"c":14.92,"h":15.225,"l":14.8,"n":2698,"o":15.2,"t":"2025-06-25T04:00:00Z","v":175039,"vw":14.967639},{"c":14.96,"h":14.96,"l":14.71,"n":2245,"o":14.95,"t":"2025-06-26T04:00:00Z","v":120855,"vw":14.879411},{"c":14.92,"h":15.06,"l":14.81,"n":2756,"o":15,"t":"2025-06-27T04:00:00Z","v":618618,"vw":14.917755},{"c":14.73,"h":14.92,"l":14.59,"n":3175,"o":14.9,"t":"2025-06-30T04:00:00Z","v":209345,"vw":14.690199},{"c":14.88,"h":15,"l":14.65,"n":1673,"o":14.69,"t":"2025-07-01T04:00:00Z","v":106565,"vw":14.880891},{"c":14.95,"h":14.99,"l":14.8568,"n":1630,"o":14.91,"t":"2025-07-02T04:00:00Z","v":102538,"vw":14.931175},{"c":15,"h":15.06,"l":14.89,"n":1047,"o":14.95,"t":"2025-07-03T04:00:00Z","v":93582,"vw":14.982626},{"c":14.88,"h":15.12,"l":14.87,"n":2636,"o":15.01,"t":"2025-07-07T04:00:00Z","v":197112,"vw":14.971277},{"c":14.77,"h":14.97,"l":14.7,"n":1815,"o":14.8,"t":"2025-07-08T04:00:00Z","v":133978,"vw":14.792513},{"c":14.72,"h":14.85,"l":14.64,"n":1883,"o":14.82,"t":"2025-07-09T04:00:00Z","v":110057,"vw":14.713239},{"c":14.76,"h":14.7996,"l":14.5401,"n":1921,"o":14.67,"t":"2025-07-10T04:00:00Z","v":141424,"vw":14.744882},{"c":14.85,"h":14.87,"l":14.63,"n":1939,"o":14.76,"t":"2025-07-11T04:00:00Z","v":151386,"vw":14.789788},{"c":15.08,"h":15.08,"l":14.82,"n":2483,"o":14.85,"t":"2025-07-14T04:00:00Z","v":183125,"vw":14.991208},{"c":14.76,"h":15.05,"l":14.73,"n":2685,"o":15.02,"t":"2025-07-15T04:00:00Z","v":196912,"vw":14.825049},{"c":14.86,"h":14.99,"l":14.72,"n":2421,"o":14.8,"t":"2025-07-16T04:00:00Z","v":161659,"vw":14.828414},{"c":14.62,"h":14.9,"l":14.58,"n":2213,"o":14.79,"t":"2025-07-17T04:00:00Z","v":133202,"vw":14.659844},{"c":14.52,"h":14.7178,"l":14.42,"n":1830,"o":14.68,"t":"2025-07-18T04:00:00Z","v":99423,"vw":14.507765},{"c":14.67,"h":14.74,"l":14.4601,"n":1860,"o":14.56,"t":"2025-07-21T04:00:00Z","v":175892,"vw":14.642076},{"c":14.74,"h":14.85,"l":14.6444,"n":1600,"o":14.76,"t":"2025-07-22T04:00:00Z","v":109503,"vw":14.764905},{"c":14.67,"h":14.715,"l":14.58,"n":2238,"o":14.71,"t":"2025-07-23T04:00:00Z","v":131824,"vw":14.65819},{"c":14.47,"h":14.68,"l":14.45,"n":2375,"o":14.6,"t":"2025-07-24T04:00:00Z","v":105257,"vw":14.530392},{"c":14.39,"h":14.51,"l":14.31,"n":1967,"o":14.5,"t":"2025-07-25T04:00:00Z","v":98888,"vw":14.390396},{"c":14.31,"h":14.425,"l":14.25,"n":2069,"o":14.4,"t":"2025-07-28T04:00:00Z","v":108872,"vw":14.335304},{"c":14.42,"h":14.45,"l":14.29,"n":1965,"o":14.4,"t":"2025-07-29T04:00:00Z","v":116751,"vw":14.383953},{"c":14.06,"h":14.5,"l":14.02,"n":2439,"o":14.42,"t":"2025-07-30T04:00:00Z","v":160658,"vw":14.282077},{"c":13.71,"h":13.7799,"l":13.62,"n":2245,"o":13.75,"t":"2025-07-31T04:00:00Z","v":184037,"vw":13.692791},{"c":13.7,"h":13.78,"l":13.59,"n":2608,"o":13.69,"t":"2025-08-01T04:00:00Z","v":174011,"vw":13.694406},{"c":13.97,"h":13.98,"l":13.71,"n":2464,"o":13.8,"t":"2025-08-04T04:00:00Z","v":151272,"vw":13.912309},{"c":14.63,"h":14.66,"l":13.99,"n":2693,"o":14.17,"t":"2025-08-05T04:00:00Z","v":228964,"vw":14.475149},{"c":14.63,"h":14.73,"l":14.42,"n":2279,"o":14.67,"t":"2025-08-06T04:00:00Z","v":201183,"vw":14.640298},{"c":14.61,"h":14.69,"l":14.4141,"n":2476,"o":14.69,"t":"2025-08-07T04:00:00Z","v":91260,"vw":14.582429},{"c":14.44,"h":14.6799,"l":14.4,"n":2239,"o":14.61,"t":"2025-08-08T04:00:00Z","v":124582,"vw":14.514646},{"c":14.51,"h":14.7358,"l":14.29,"n":1901,"o":14.45,"t":"2025-08-11T04:00:00Z","v":92908,"vw":14.495867},{"c":14.82,"h":14.835,"l":14.5,"n":1782,"o":14.62,"t":"2025-08-12T04:00:00Z","v":100240,"vw":14.724204},{"c":14.82,"h":14.88,"l":14.74,"n":2356,"o":14.88,"t":"2025-08-13T04:00:00Z","v":142597,"vw":14.804732},{"c":14.5,"h":14.75,"l":14.47,"n":2152,"o":14.69,"t":"2025-08-14T04:00:00Z","v":104966,"vw":14.547236},{"c":14.56,"h":14.6199,"l":14.4401,"n":1876,"o":14.52,"t":"2025-08-15T04:00:00Z","v":106722,"vw":14.548379},{"c":14.67,"h":14.77,"l":14.61,"n":2030,"o":14.61,"t":"2025-08-18T04:00:00Z","v":127432,"vw":14.686605},{"c":15.01,"h":15.0316,"l":14.6,"n":1917,"o":14.66,"t":"2025-08-19T04:00:00Z","v":137533,"vw":14.931538},{"c":15.2,"h":15.26,"l":15.01,"n":2747,"o":15.06,"t":"2025-08-20T04:00:00Z","v":177954,"vw":15.170718},{"c":15.17,"h":15.3399,"l":15.12,"n":2073,"o":15.26,"t":"2025-08-21T04:00:00Z","v":89176,"vw":15.192103},{"c":15.5,"h":15.5447,"l":15.235,"n":2758,"o":15.24,"t":"2025-08-22T04:00:00Z","v":167306,"vw":15.468451},{"c":15.38,"h":15.55,"l":15.37,"n":2257,"o":15.4,"t":"2025-08-25T04:00:00Z","v":134069,"vw":15.44071},{"c":15.48,"h":15.5288,"l":15.31,"n":2713,"o":15.31,"t":"2025-08-26T04:00:00Z","v":137848,"vw":15.438768},{"c":15.6,"h":15.62,"l":15.48,"n":2691,"o":15.54,"t":"2025-08-27T04:00:00Z","v":131283,"vw":15.565133},{"c":15.7,"h":15.805,"l":15.5,"n":3764,"o":15.59,"t":"2025-08-28T04:00:00Z","v":336062,"vw":15.686356},{"c":15.84,"h":15.84,"l":15.616,"n":3684,"o":15.74,"t":"2025-08-29T04:00:00Z","v":215440,"vw":15.756536},{"c":15.78,"h":15.89,"l":15.63,"n":3579,"o":15.8,"t":"2025-09-02T04:00:00Z","v":187944,"vw":15.759683},{"c":15.75,"h":15.81,"l":15.675,"n":2547,"o":15.77,"t":"2025-09-03T04:00:00Z","v":133339,"vw":15.746085},{"c":15.89,"h":15.89,"l":15.72,"n":2366,"o":15.85,"t":"2025-09-04T04:00:00Z","v":138833,"vw":15.814104},{"c":15.96,"h":16.045,"l":15.76,"n":2740,"o":16,"t":"2025-09-05T04:00:00Z","v":120022,"vw":15.90057},{"c":15.97,"h":15.97,"l":15.8601,"n":2667,"o":15.96,"t":"2025-09-08T04:00:00Z","v":167642,"vw":15.925555},{"c":15.95,"h":16.005,"l":15.9249,"n":2993,"o":15.99,"t":"2025-09-09T04:00:00Z","v":154831,"vw":15.963238},{"c":15.91,"h":16.01,"l":15.755,"n":2255,"o":15.87,"t":"2025-09-10T04:00:00Z","v":112854,"vw":15.862013},{"c":16,"h":16.0308,"l":15.8396,"n":3184,"o":15.96,"t":"2025-09-11T04:00:00Z","v":148841,"vw":15.979132},{"c":15.97,"h":16.055,"l":15.9,"n":2705,"o":15.91,"t":"2025-09-12T04:00:00Z","v":194109,"vw":15.993016},{"c":15.83,"h":16.06,"l":15.79,"n":1809,"o":16.06,"t":"2025-09-15T04:00:00Z","v":86508,"vw":15.897576},{"c":15.77,"h":15.905,"l":15.71,"n":2281,"o":15.89,"t":"2025-09-16T04:00:00Z","v":130687,"vw":15.79606},{"c":15.77,"h":16.0112,"l":15.73,"n":2560,"o":15.86,"t":"2025-09-17T04:00:00Z","v":194874,"vw":15.855037},{"c":16.35,"h":16.35,"l":15.9,"n":3304,"o":15.9,"t":"2025-09-18T04:00:00Z","v":377943,"vw":16.08356},{"c":16.23,"h":16.5,"l":16.175,"n":4037,"o":16.5,"t":"2025-09-19T04:00:00Z","v":360161,"vw":16.276465},{"c":16.12,"h":16.23,"l":16.05,"n":2074,"o":16.19,"t":"2025-09-22T04:00:00Z","v":135114,"vw":16.138475},{"c":16.01,"h":16.2252,"l":15.98,"n":2745,"o":16.16,"t":"2025-09-23T04:00:00Z","v":163268,"vw":16.055722},{"c":15.85,"h":16.02,"l":15.745,"n":2088,"o":16.01,"t":"2025-09-24T04:00:00Z","v":112216,"vw":15.830955},{"c":15.84,"h":15.9699,"l":15.74,"n":2845,"o":15.91,"t":"2025-09-25T04:00:00Z","v":137190,"vw":15.820638},{"c":15.89,"h":16.0199,"l":15.75,"n":2203,"o":15.95,"t":"2025-09-26T04:00:00Z","v":181354,"vw":15.856386},{"c":15.65,"h":15.935,"l":15.5794,"n":2468,"o":15.89,"t":"2025-09-29T04:00:00Z","v":105639,"vw":15.692702},{"c":15.69,"h":15.8,"l":15.61,"n":2446,"o":15.7,"t":"2025-09-30T04:00:00Z","v":149541,"vw":15.698215},{"c":15.57,"h":15.715,"l":15.55,"n":3138,"o":15.65,"t":"2025-10-01T04:00:00Z","v":143950,"vw":15.605496},{"c":15.44,"h":15.5371,"l":15.27,"n":3628,"o":15.52,"t":"2025-10-02T04:00:00Z","v":170939,"vw":15.397861},{"c":15.36,"h":15.7106,"l":15.28,"n":2851,"o":15.41,"t":"2025-10-03T04:00:00Z","v":156000,"vw":15.410291},{"c":14.98,"h":15.335,"l":14.95,"n":2486,"o":15.25,"t":"2025-10-06T04:00:00Z","v":177659,"vw":15.110539},{"c":14.98,"h":15.07,"l":14.85,"n":2647,"o":14.9,"t":"2025-10-07T04:00:00Z","v":144871,"vw":14.972981},{"c":14.95,"h":15.0399,"l":14.85,"n":2297,"o":14.99,"t":"2025-10-08T04:00:00Z","v":105161,"vw":14.932973},{"c":14.87,"h":15.025,"l":14.8302,"n":3066,"o":14.86,"t":"2025-10-09T04:00:00Z","v":127686,"vw":14.908307},{"c":14.79,"h":15.05,"l":14.77,"n":3112,"o":14.92,"t":"2025-10-10T04:00:00Z","v":178425,"vw":14.888244},{"c":14.82,"h":14.8908,"l":14.7,"n":3044,"o":14.82,"t":"2025-10-13T04:00:00Z","v":150872,"vw":14.798262},{"c":14.91,"h":14.92,"l":14.72,"n":2728,"o":14.78,"t":"2025-10-14T04:00:00Z","v":115984,"vw":14.83147},{"c":15,"h":15.16,"l":14.92,"n":2343,"o":14.95,"t":"2025-10-15T04:00:00Z","v":135070,"vw":14.992762},{"c":14.99,"h":15.19,"l":14.9201,"n":2205,"o":15.03,"t":"2025-10-16T04:00:00Z","v":106914,"vw":15.061506},{"c":15.05,"h":15.1,"l":14.96,"n":2435,"o":15,"t":"2025-10-17T04:00:00Z","v":112757,"vw":15.041196},{"c":15.25,"h":15.27,"l":15.02,"n":2257,"o":15.12,"t":"2025-10-20T04:00:00Z","v":127440,"vw":15.175645},{"c":15.19,"h":15.29,"l":15.115,"n":2304,"o":15.29,"t":"2025-10-21T04:00:00Z","v":106186,"vw":15.192282},{"c":15.36,"h":15.38,"l":15.145,"n":2141,"o":15.21,"t":"2025-10-22T04:00:00Z","v":95023,"vw":15.309476},{"c":15.28,"h":15.4,"l":15.205,"n":1948,"o":15.4,"t":"2025-10-23T04:00:00Z","v":81393,"vw":15.27481},{"c":15.25,"h":15.335,"l":15.24,"n":2349,"o":15.33,"t":"2025-10-24T04:00:00Z","v":114838,"vw":15.278539},{"c":15.27,"h":15.406,"l":15.13,"n":3119,"o":15.25,"t":"2025-10-27T04:00:00Z","v":115968,"vw":15.239759},{"c":15.15,"h":15.275,"l":15.05,"n":2637,"o":15.18,"t":"2025-10-28T04:00:00Z","v":94973,"vw":15.14133},{"c":14.72,"h":15.13,"l":14.66,"n":2434,"o":15.1,"t":"2025-10-29T04:00:00Z","v":111488,"vw":14.828001},{"c":14.63,"h":15.2,"l":14.5438,"n":2674,"o":14.72,"t":"2025-10-30T04:00:00Z","v":128074,"vw":14.640251},{"c":14.81,"h":14.8164,"l":14.25,"n":2864,"o":14.65,"t":"2025-10-31T04:00:00Z","v":204532,"vw":14.66782},{"c":14.83,"h":14.88,"l":14.5725,"n":4834,"o":14.74,"t":"2025-11-03T05:00:00Z","v":285783,"vw":14.791163},{"c":14.76,"h":14.79,"l":14.42,"n":3408,"o":14.63,"t":"2025-11-04T05:00:00Z","v":221980,"vw":14.622191},{"c":15.23,"h":15.59,"l":15,"n":4381,"o":15.26,"t":"2025-11-05T05:00:00Z","v":176360,"vw":15.187402},{"c":15.31,"h":15.4792,"l":15.15,"n":3441,"o":15.27,"t":"2025-11-06T05:00:00Z","v":175388,"vw":15.312555},{"c":15.58,"h":15.62,"l":15.32,"n":3006,"o":15.37,"t":"2025-11-07T05:00:00Z","v":128451,"vw":15.527952},{"c":15.59,"h":15.75,"l":15.45,"n":3251,"o":15.7,"t":"2025-11-10T05:00:00Z","v":172064,"vw":15.562281},{"c":15.73,"h":15.78,"l":15.6,"n":3417,"o":15.66,"t":"2025-11-11T05:00:00Z","v":184101,"vw":15.695654},{"c":15.59,"h":15.84,"l":15.56,"n":3534,"o":15.76,"t":"2025-11-12T05:00:00Z","v":185609,"vw":15.677204},{"c":15.62,"h":15.8288,"l":15.5,"n":2413,"o":15.6,"t":"2025-11-13T05:00:00Z","v":124007,"vw":15.610549},{"c":15.69,"h":15.69,"l":15.42,"n":2329,"o":15.63,"t":"2025-11-14T05:00:00Z","v":139035,"vw":15.570663},{"c":15.51,"h":15.7346,"l":15.49,"n":2467,"o":15.66,"t":"2025-11-17T05:00:00Z","v":143715,"vw":15.601856},{"c":15.74,"h":15.78,"l":15.385,"n":2685,"o":15.58,"t":"2025-11-18T05:00:00Z","v":130266,"vw":15.654988},{"c":15.45,"h":15.73,"l":15.44,"n":2653,"o":15.69,"t":"2025-11-19T05:00:00Z","v":119814,"vw":15.544594},{"c":15.23,"h":15.7149,"l":15.19,"n":2396,"o":15.52,"t":"2025-11-20T05:00:00Z","v":136753,"vw":15.316614},{"c":15.4,"h":15.495,"l":15.19,"n":2605,"o":15.24,"t":"2025-11-21T05:00:00Z","v":124624,"vw":15.38222},{"c":15.29,"h":15.45,"l":15.21,"n":2241,"o":15.45,"t":"2025-11-24T05:00:00Z","v":118496,"vw":15.285394},{"c":15.45,"h":15.56,"l":15.38,"n":2816,"o":15.38,"t":"2025-11-25T05:00:00Z","v":151566,"vw":15.487806},{"c":15.53,"h":15.58,"l":15.39,"n":2211,"o":15.39,"t":"2025-11-26T05:00:00Z","v":115007,"vw":15.503222},{"c":15.54,"h":15.6018,"l":15.4775,"n":1884,"o":15.59,"t":"2025-11-28T05:00:00Z","v":81489,"vw":15.533417},{"c":15.55,"h":15.7,"l":15.45,"n":3868,"o":15.5,"t":"2025-12-01T05:00:00Z","v":346957,"vw":15.594586},{"c":15.36,"h":15.73,"l":15.345,"n":3356,"o":15.73,"t":"2025-12-02T05:00:00Z","v":151459,"vw":15.444672},{"c":15.34,"h":15.49,"l":15.225,"n":2709,"o":15.44,"t":"2025-12-03T05:00:00Z","v":184172,"vw":15.340496},{"c":15.2,"h":15.4599,"l":15.16,"n":3275,"o":15.28,"t":"2025-12-04T05:00:00Z","v":183703,"vw":15.306968},{"c":15.11,"h":15.3005,"l":15.08,"n":2945,"o":15.2,"t":"2025-12-05T05:00:00Z","v":155857,"vw":15.163336},{"c":15.11,"h":15.16,"l":15.02,"n":2412,"o":15.1,"t":"2025-12-08T05:00:00Z","v":108223,"vw":15.097126},{"c":15.26,"h":15.27,"l":15.11,"n":3536,"o":15.12,"t":"2025-12-09T05:00:00Z","v":140109,"vw":15.235272},{"c":15.26,"h":15.3,"l":15.06,"n":3221,"o":15.24,"t":"2025-12-10T05:00:00Z","v":221459,"vw":15.241382},{"c":15.1,"h":15.38,"l":15.05,"n":4286,"o":15.29,"t":"2025-12-11T05:00:00Z","v":163199,"vw":15.192527},{"c":15.44,"h":15.47,"l":15.08,"n":2626,"o":15.16,"t":"2025-12-12T05:00:00Z","v":144143,"vw":15.321882},{"c":15.47,"h":15.64,"l":15.4501,"n":4722,"o":15.55,"t":"2025-12-15T05:00:00Z","v":271073,"vw":15.532319},{"c":15.48,"h":15.61,"l":15.37,"n":4072,"o":15.49,"t":"2025-12-16T05:00:00Z","v":178297,"vw":15.502893},{"c":16,"h":16.06,"l":15.48,"n":5607,"o":15.48,"t":"2025-12-17T05:00:00Z","v":272160,"vw":15.892095},{"c":16.18,"h":16.39,"l":15.975,"n":5826,"o":16,"t":"2025-12-18T05:00:00Z","v":382586,"vw":16.251169},{"c":16.13,"h":16.23,"l":15.97,"n":4226,"o":16.1,"t":"2025-12-19T05:00:00Z","v":768073,"vw":16.126257},{"c":16,"h":16.41,"l":15.99,"n":4146,"o":16.2,"t":"2025-12-22T05:00:00Z","v":207888,"vw":16.099802},{"c":15.86,"h":16.15,"l":15.77,"n":3734,"o":15.97,"t":"2025-12-23T05:00:00Z","v":194947,"vw":15.883439},{"c":15.96,"h":15.97,"l":15.76,"n":1200,"o":15.79,"t":"2025-12-24T05:00:00Z","v":49590,"vw":15.875297},{"c":16.09,"h":16.18,"l":15.98,"n":2394,"o":15.98,"t":"2025-12-26T05:00:00Z","v":126057,"vw":16.098915},{"c":15.99,"h":16.17,"l":15.9501,"n":2837,"o":16.17,"t":"2025-12-29T05:00:00Z","v":147155,"vw":16.018455},{"c":16.04,"h":16.15,"l":15.89,"n":3155,"o":16.05,"t":"2025-12-30T05:00:00Z","v":212537,"vw":16.010073},{"c":16.14,"h":16.1799,"l":15.99,"n":2199,"o":16.01,"t":"2025-12-31T05:00:00Z","v":170783,"vw":16.104926},{"c":16.12,"h":16.12,"l":15.77,"n":3728,"o":16.12,"t":"2026-01-02T05:00:00Z","v":247875,"vw":15.985059},{"c":16.07,"h":16.1399,"l":15.8814,"n":4093,"o":16.11,"t":"2026-01-05T05:00:00Z","v":211835,"vw":16.03226},{"c":16.05,"h":16.1,"l":15.86,"n":4291,"o":16.05,"t":"2026-01-06T05:00:00Z","v":144492,"vw":15.994331},{"c":16.22,"h":16.27,"l":15.91,"n":3203,"o":15.99,"t":"2026-01-07T05:00:00Z","v":176831,"vw":16.183427},{"c":16.41,"h":16.46,"l":16.12,"n":3534,"o":16.14,"t":"2026-01-08T05:00:00Z","v":236499,"vw":16.377487},{"c":16.32,"h":16.4799,"l":16.29,"n":3087,"o":16.37,"t":"2026-01-09T05:00:00Z","v":152287,"vw":16.366745},{"c":16.72,"h":16.7599,"l":16.3,"n":4678,"o":16.34,"t":"2026-01-12T05:00:00Z","v":301450,"vw":16.624842},{"c":17.1,"h":17.16,"l":16.825,"n":6223,"o":17,"t":"2026-01-13T05:00:00Z","v":439714,"vw":17.009417},{"c":17.22,"h":17.342,"l":16.975,"n":3578,"o":17.2,"t":"2026-01-14T05:00:00Z","v":292131,"vw":17.170506},{"c":17.35,"h":17.44,"l":17.2,"n":4011,"o":17.31,"t":"2026-01-15T05:00:00Z","v":302245,"vw":17.336627},{"c":17.52,"h":17.59,"l":17.26,"n":4113,"o":17.3,"t":"2026-01-16T05:00:00Z","v":268629,"vw":17.476319},{"c":17.57,"h":17.93,"l":17.57,"n":5175,"o":17.76,"t":"2026-01-20T05:00:00Z","v":376432,"vw":17.713947},{"c":17.59,"h":17.74,"l":17.3,"n":6793,"o":17.57,"t":"2026-01-21T05:00:00Z","v":387405,"vw":17.469113},{"c":17.76,"h":17.85,"l":17.58,"n":4320,"o":17.59,"t":"2026-01-22T05:00:00Z","v":266118,"vw":17.7397},{"c":17.7,"h":17.9102,"l":17.595,"n":4082,"o":17.82,"t":"2026-01-23T05:00:00Z","v":266919,"vw":17.678128},{"c":17.72,"h":17.895,"l":17.35,"n":7513,"o":17.74,"t":"2026-01-26T05:00:00Z","v":680027,"vw":17.597855},{"c":17.96,"h":17.99,"l":17.69,"n":5757,"o":17.82,"t":"2026-01-27T05:00:00Z","v":738544,"vw":17.836652},{"c":17.67,"h":18.03,"l":17.57,"n":4540,"o":17.96,"t":"2026-01-28T05:00:00Z","v":190944,"vw":17.753442},{"c":18.05,"h":18.06,"l":17.67,"n":5337,"o":17.79,"t":"2026-01-29T05:00:00Z","v":231018,"vw":17.892183},{"c":18.23,"h":18.26,"l":17.9025,"n":5951,"o":18,"t":"2026-01-30T05:00:00Z","v":307814,"vw":18.10762},{"c":18.39,"h":18.6,"l":18.1,"n":8597,"o":18.4,"t":"2026-02-02T05:00:00Z","v":503860,"vw":18.379278},{"c":18.61,"h":18.66,"l":18.31,"n":8133,"o":18.39,"t":"2026-02-03T05:00:00Z","v":436492,"vw":18.563462},{"c":18.73,"h":18.8,"l":18.52,"n":5809,"o":18.8,"t":"2026-02-04T05:00:00Z","v":366370,"vw":18.681251},{"c":19.05,"h":19.15,"l":18.62,"n":7090,"o":18.85,"t":"2026-02-05T05:00:00Z","v":523452,"vw":18.984484},{"c":19.21,"h":19.26,"l":18.835,"n":5744,"o":19.17,"t":"2026-02-06T05:00:00Z","v":353670,"vw":19.101502},{"c":18.67,"h":19.26,"l":18.48,"n":7308,"o":19.15,"t":"2026-02-09T05:00:00Z","v":518602,"vw":18.765319},{"c":19.06,"h":19.2,"l":18.57,"n":5107,"o":18.57,"t":"2026-02-10T05:00:00Z","v":248767,"vw":19.035248},{"c":18.99,"h":19.18,"l":18.83,"n":4655,"o":19.07,"t":"2026-02-11T05:00:00Z","v":235424,"vw":19.014453},{"c":18.88,"h":19.38,"l":18.755,"n":4270,"o":19.365,"t":"2026-02-12T05:00:00Z","v":250224,"vw":18.914601},{"c":18.85,"h":18.8801,"l":18.46,"n":3697,"o":18.74,"t":"2026-02-13T05:00:00Z","v":216311,"vw":18.769066},{"c":19.32,"h":19.41,"l":18.79,"n":3762,"o":18.92,"t":"2026-02-17T05:00:00Z","v":216175,"vw":19.195512},{"c":19.02,"h":19.23,"l":18.92,"n":4306,"o":19.19,"t":"2026-02-18T05:00:00Z","v":202012,"vw":19.01978},{"c":19.12,"h":19.17,"l":18.82,"n":4210,"o":18.92,"t":"2026-02-19T05:00:00Z","v":237091,"vw":19.086701},{"c":19.17,"h":19.3362,"l":19.0001,"n":5076,"o":19.17,"t":"2026-02-20T05:00:00Z","v":453590,"vw":19.176678},{"c":19.65,"h":19.67,"l":19.04,"n":4044,"o":19.04,"t":"2026-02-23T05:00:00Z","v":203953,"vw":19.508649},{"c":19.4,"h":19.605,"l":19.24,"n":5546,"o":19.55,"t":"2026-02-24T05:00:00Z","v":326054,"vw":19.388035},{"c":20.16,"h":20.23,"l":19.555,"n":6697,"o":20.04,"t":"2026-02-25T05:00:00Z","v":447313,"vw":19.983258},{"c":20.55,"h":20.69,"l":20.16,"n":5908,"o":20.16,"t":"2026-02-26T05:00:00Z","v":370861,"vw":20.462852},{"c":20.73,"h":21.13,"l":20.29,"n":6414,"o":20.57,"t":"2026-02-27T05:00:00Z","v":409111,"vw":20.797995},{"c":20.89,"h":21.1,"l":20.51,"n":6017,"o":20.76,"t":"2026-03-02T05:00:00Z","v":371745,"vw":20.917193},{"c":20.65,"h":20.79,"l":19.89,"n":5289,"o":20.17,"t":"2026-03-03T05:00:00Z","v":340615,"vw":20.429047},{"c":20.56,"h":20.7899,"l":20.35,"n":6652,"o":20.6,"t":"2026-03-04T05:00:00Z","v":345279,"vw":20.580966},{"c":19.97,"h":20.375,"l":19.86,"n":4743,"o":20.35,"t":"2026-03-05T05:00:00Z","v":294339,"vw":20.045654},{"c":19.85,"h":19.93,"l":19.44,"n":6027,"o":19.7,"t":"2026-03-06T05:00:00Z","v":372831,"vw":19.750942},{"c":19.29,"h":19.515,"l":18.91,"n":6454,"o":19.5,"t":"2026-03-09T04:00:00Z","v":394018,"vw":19.243701},{"c":19.29,"h":19.6,"l":19.145,"n":5009,"o":19.23,"t":"2026-03-10T04:00:00Z","v":239418,"vw":19.388404},{"c":19.22,"h":19.3,"l":18.97,"n":4158,"o":19.1,"t":"2026-03-11T04:00:00Z","v":182272,"vw":19.201201},{"c":19.19,"h":19.45,"l":18.76,"n":4572,"o":19,"t":"2026-03-12T04:00:00Z","v":224164,"vw":19.184748},{"c":19.25,"h":19.43,"l":19.16,"n":4453,"o":19.39,"t":"2026-03-13T04:00:00Z","v":186849,"vw":19.280779},{"c":19.68,"h":19.87,"l":19.1001,"n":4117,"o":19.43,"t":"2026-03-16T04:00:00Z","v":223495,"vw":19.701831},{"c":19.7,"h":19.89,"l":19.41,"n":3922,"o":19.56,"t":"2026-03-17T04:00:00Z","v":163584,"vw":19.734585},{"c":19.01,"h":19.615,"l":18.96,"n":4456,"o":19.6,"t":"2026-03-18T04:00:00Z","v":247250,"vw":19.201962},{"c":18.96,"h":19.13,"l":18.78,"n":5586,"o":18.88,"t":"2026-03-19T04:00:00Z","v":346860,"vw":18.950638},{"c":18.05,"h":19.07,"l":18.02,"n":5002,"o":18.96,"t":"2026-03-20T04:00:00Z","v":605254,"vw":18.188659},{"c":18.52,"h":18.76,"l":18.16,"n":4575,"o":18.33,"t":"2026-03-23T04:00:00Z","v":210061,"vw":18.554453},{"c":18.44,"h":18.61,"l":18.0501,"n":3649,"o":18.4,"t":"2026-03-24T04:00:00Z","v":190492,"vw":18.457724},{"c":18.21,"h":18.505,"l":18.18,"n":3705,"o":18.5,"t":"2026-03-25T04:00:00Z","v":166232,"vw":18.312472},{"c":18.38,"h":18.5,"l":18.05,"n":4614,"o":18.05,"t":"2026-03-26T04:00:00Z","v":237390,"vw":18.344954},{"c":18.25,"h":18.42,"l":18.19,"n":4075,"o":18.29,"t":"2026-03-27T04:00:00Z","v":162290,"vw":18.284619},{"c":18.33,"h":18.49,"l":18.19,"n":4575,"o":18.43,"t":"2026-03-30T04:00:00Z","v":237947,"vw":18.342223},{"c":18.56,"h":18.58,"l":18.15,"n":5415,"o":18.53,"t":"2026-03-31T04:00:00Z","v":330547,"vw":18.506387},{"c":18.68,"h":18.76,"l":18.36,"n":5194,"o":18.44,"t":"2026-04-01T04:00:00Z","v":302512,"vw":18.654035},{"c":18.97,"h":19.07,"l":18.58,"n":4380,"o":18.58,"t":"2026-04-02T04:00:00Z","v":219484,"vw":18.943791},{"c":19.02,"h":19.11,"l":18.8,"n":3601,"o":18.87,"t":"2026-04-06T04:00:00Z","v":205903,"vw":18.99029},{"c":19.17,"h":19.21,"l":18.79,"n":4237,"o":18.96,"t":"2026-04-07T04:00:00Z","v":233715,"vw":19.07601},{"c":19.65,"h":19.67,"l":19.1701,"n":4590,"o":19.55,"t":"2026-04-08T04:00:00Z","v":207784,"vw":19.578066},{"c":19.85,"h":19.95,"l":19.47,"n":5761,"o":19.54,"t":"2026-04-09T04:00:00Z","v":276528,"vw":19.849589},{"c":20.06,"h":20.1,"l":19.785,"n":4010,"o":19.92,"t":"2026-04-10T04:00:00Z","v":200760,"vw":20.000673},{"c":19.69,"h":20.06,"l":19.65,"n":3784,"o":19.95,"t":"2026-04-13T04:00:00Z","v":212648,"vw":19.795976},{"c":19.78,"h":19.83,"l":19.41,"n":3825,"o":19.55,"t":"2026-04-14T04:00:00Z","v":192360,"vw":19.749381},{"c":19.67,"h":19.7,"l":19.495,"n":3226,"o":19.69,"t":"2026-04-15T04:00:00Z","v":151797,"vw":19.598504},{"c":19.88,"h":19.9299,"l":19.6,"n":2636,"o":19.6,"t":"2026-04-16T04:00:00Z","v":189871,"vw":19.823082},{"c":21.27,"h":21.28,"l":20.29,"n":5433,"o":20.47,"t":"2026-04-17T04:00:00Z","v":282122,"vw":21.003678},{"c":21.27,"h":21.37,"l":21.16,"n":4558,"o":21.26,"t":"2026-04-20T04:00:00Z","v":199822,"vw":21.269136},{"c":21.4,"h":21.6,"l":21.24,"n":4667,"o":21.49,"t":"2026-04-21T04:00:00Z","v":231259,"vw":21.397404},{"c":21.17,"h":21.565,"l":21.17,"n":3519,"o":21.42,"t":"2026-04-22T04:00:00Z","v":160142,"vw":21.243214},{"c":21.75,"h":21.79,"l":21.1,"n":3636,"o":21.3,"t":"2026-04-23T04:00:00Z","v":182380,"vw":21.612249},{"c":21.64,"h":21.95,"l":21.555,"n":4107,"o":21.62,"t":"2026-04-24T04:00:00Z","v":197223,"vw":21.686888},{"c":21.81,"h":21.86,"l":21.58,"n":3338,"o":21.79,"t":"2026-04-27T04:00:00Z","v":168489,"vw":21.742998},{"c":21.58,"h":21.95,"l":21.58,"n":3981,"o":21.94,"t":"2026-04-28T04:00:00Z","v":206869,"vw":21.669087},{"c":21.2,"h":21.55,"l":20.9,"n":3687,"o":21.41,"t":"2026-04-29T04:00:00Z","v":215340,"vw":21.163755},{"c":21.88,"h":22,"l":21.38,"n":5433,"o":21.44,"t":"2026-04-30T04:00:00Z","v":309317,"vw":21.831206},{"c":22.17,"h":22.36,"l":21.85,"n":5217,"o":21.91,"t":"2026-05-01T04:00:00Z","v":268327,"vw":22.133207},{"c":21.84,"h":22.33,"l":21.77,"n":5471,"o":22.33,"t":"2026-05-04T04:00:00Z","v":318132,"vw":22.005058},{"c":22.41,"h":22.53,"l":21.8167,"n":5565,"o":21.88,"t":"2026-05-05T04:00:00Z","v":409980,"vw":22.318842},{"c":23.2,"h":23.335,"l":22.3459,"n":6592,"o":22.94,"t":"2026-05-06T04:00:00Z","v":340032,"vw":23.024485},{"c":22.84,"h":23.49,"l":22.64,"n":7039,"o":23.49,"t":"2026-05-07T04:00:00Z","v":431374,"vw":22.847357},{"c":23.27,"h":23.38,"l":22.92,"n":5966,"o":23.06,"t":"2026-05-08T04:00:00Z","v":411331,"vw":23.217364},{"c":23.35,"h":23.6699,"l":22.95,"n":6367,"o":23.49,"t":"2026-05-11T04:00:00Z","v":342309,"vw":23.259326},{"c":23.29,"h":23.87,"l":22.83,"n":6458,"o":23.37,"t":"2026-05-12T04:00:00Z","v":374643,"vw":23.241304},{"c":23.34,"h":23.81,"l":23.14,"n":7043,"o":23.4,"t":"2026-05-13T04:00:00Z","v":414369,"vw":23.410139},{"c":23,"h":23.72,"l":23,"n":7278,"o":23.5,"t":"2026-05-14T04:00:00Z","v":491446,"vw":23.308917},{"c":22.68,"h":22.82,"l":22.15,"n":6790,"o":22.63,"t":"2026-05-15T04:00:00Z","v":345898,"vw":22.638451},{"c":23.24,"h":23.29,"l":22.7,"n":4306,"o":22.86,"t":"2026-05-18T04:00:00Z","v":249056,"vw":23.086118},{"c":23.2,"h":23.52,"l":23.01,"n":4998,"o":23.2,"t":"2026-05-19T04:00:00Z","v":294408,"vw":23.319078},{"c":23.53,"h":23.66,"l":23.12,"n":5894,"o":23.12,"t":"2026-05-20T04:00:00Z","v":343157,"vw":23.493014},{"c":23.7,"h":23.835,"l":23.25,"n":5787,"o":23.4,"t":"2026-05-21T04:00:00Z","v":332855,"vw":23.646534},{"c":23.69,"h":23.9725,"l":23.6353,"n":5119,"o":23.88,"t":"2026-05-22T04:00:00Z","v":292614,"vw":23.832474},{"c":24.05,"h":24.08,"l":23.66,"n":5377,"o":23.66,"t":"2026-05-26T04:00:00Z","v":268473,"vw":23.983351},{"c":24.22,"h":24.49,"l":24.16,"n":4594,"o":24.24,"t":"2026-05-27T04:00:00Z","v":264913,"vw":24.318622},{"c":23.46,"h":24.21,"l":23.41,"n":6352,"o":24.17,"t":"2026-05-28T04:00:00Z","v":325832,"vw":23.70221},{"c":23.04,"h":23.58,"l":22.7001,"n":5988,"o":23.39,"t":"2026-05-29T04:00:00Z","v":421424,"vw":23.013206},{"c":22.58,"h":22.81,"l":22.35,"n":7229,"o":22.72,"t":"2026-06-01T04:00:00Z","v":432682,"vw":22.525086},{"c":22.51,"h":22.88,"l":22.32,"n":6639,"o":22.52,"t":"2026-06-02T04:00:00Z","v":296741,"vw":22.526875},{"c":22.09,"h":22.585,"l":22.07,"n":5664,"o":22.28,"t":"2026-06-03T04:00:00Z","v":259474,"vw":22.252354},{"c":22.63,"h":22.71,"l":22.23,"n":5721,"o":22.365,"t":"2026-06-04T04:00:00Z","v":270953,"vw":22.513029},{"c":22.74,"h":22.98,"l":22.45,"n":6133,"o":22.46,"t":"2026-06-05T04:00:00Z","v":279037,"vw":22.77703},{"c":22.78,"h":23.0099,"l":22.63,"n":6245,"o":22.89,"t":"2026-06-08T04:00:00Z","v":252180,"vw":22.823337},{"c":23.45,"h":23.6,"l":22.9,"n":8683,"o":22.9,"t":"2026-06-09T04:00:00Z","v":483510,"vw":23.406344},{"c":23.33,"h":23.72,"l":23.25,"n":6896,"o":23.66,"t":"2026-06-10T04:00:00Z","v":353108,"vw":23.487362},{"c":23.59,"h":23.815,"l":23.22,"n":5376,"o":23.51,"t":"2026-06-11T04:00:00Z","v":279807,"vw":23.647764},{"c":23.89,"h":24.11,"l":23.7,"n":5415,"o":23.75,"t":"2026-06-12T04:00:00Z","v":224329,"vw":23.94621},{"c":23.16,"h":23.987,"l":23.09,"n":5636,"o":23.89,"t":"2026-06-15T04:00:00Z","v":343021,"vw":23.433828},{"c":23.31,"h":23.38,"l":23.08,"n":4272,"o":23.22,"t":"2026-06-16T04:00:00Z","v":228491,"vw":23.260094},{"c":22.54,"h":23.74,"l":22.27,"n":6788,"o":23.3,"t":"2026-06-17T04:00:00Z","v":408412,"vw":22.588332},{"c":22.79,"h":22.84,"l":22.31,"n":8010,"o":22.54,"t":"2026-06-18T04:00:00Z","v":688604,"vw":22.647535},{"c":23.01,"h":23.21,"l":22.7,"n":6444,"o":22.91,"t":"2026-06-22T04:00:00Z","v":412897,"vw":22.982985},{"c":23.43,"h":23.4669,"l":23.08,"n":5976,"o":23.25,"t":"2026-06-23T04:00:00Z","v":603751,"vw":23.319288},{"c":23.6,"h":23.9,"l":23.32,"n":5661,"o":23.62,"t":"2026-06-24T04:00:00Z","v":391813,"vw":23.543777},{"c":24.34,"h":24.37,"l":23.33,"n":7353,"o":23.49,"t":"2026-06-25T04:00:00Z","v":412840,"vw":23.893594},{"c":24.88,"h":24.9,"l":24.3101,"n":7840,"o":24.36,"t":"2026-06-26T04:00:00Z","v":1222252,"vw":24.792452},{"c":24.98,"h":25.175,"l":24.26,"n":7286,"o":24.63,"t":"2026-06-29T04:00:00Z","v":486449,"vw":24.810506},{"c":24.64,"h":25.2,"l":24.51,"n":7798,"o":24.76,"t":"2026-06-30T04:00:00Z","v":556633,"vw":24.8402},{"c":24.72,"h":25.22,"l":24.44,"n":6523,"o":24.71,"t":"2026-07-01T04:00:00Z","v":406894,"vw":24.853403},{"c":24.8,"h":25.22,"l":24.69,"n":4749,"o":24.89,"t":"2026-07-02T04:00:00Z","v":272249,"vw":24.854641},{"c":24.35,"h":24.815,"l":24.305,"n":5137,"o":24.76,"t":"2026-07-06T04:00:00Z","v":259906,"vw":24.447826},{"c":24.67,"h":25.04,"l":24.44,"n":6202,"o":24.47,"t":"2026-07-07T04:00:00Z","v":351104,"vw":24.824473},{"c":24.19,"h":24.7699,"l":24.06,"n":6902,"o":24.67,"t":"2026-07-08T04:00:00Z","v":467035,"vw":24.329103},{"c":24.22,"h":24.425,"l":24.09,"n":4885,"o":24.18,"t":"2026-07-09T04:00:00Z","v":267407,"vw":24.26844},{"c":24.15,"h":24.3,"l":23.7084,"n":3646,"o":24.22,"t":"2026-07-10T04:00:00Z","v":152457,"vw":24.038378},{"c":23.85,"h":24.305,"l":23.82,"n":4315,"o":24.19,"t":"2026-07-13T04:00:00Z","v":168278,"vw":23.967798},{"c":23.8,"h":24.03,"l":23.75,"n":4762,"o":23.86,"t":"2026-07-14T04:00:00Z","v":242675,"vw":23.865807},{"c":23.91,"h":24.19,"l":23.8781,"n":4329,"o":23.93,"t":"2026-07-15T04:00:00Z","v":151716,"vw":23.985024},{"c":24.52,"h":24.595,"l":23.92,"n":5618,"o":23.92,"t":"2026-07-16T04:00:00Z","v":213547,"vw":24.471901},{"c":24.05,"h":24.655,"l":23.89,"n":7048,"o":24.51,"t":"2026-07-17T04:00:00Z","v":343115,"vw":24.111435},{"c":23.76,"h":24.5,"l":23.57,"n":4771,"o":24.14,"t":"2026-07-20T04:00:00Z","v":210880,"vw":23.850807},{"c":24.07,"h":24.1,"l":23.55,"n":5060,"o":23.79,"t":"2026-07-21T04:00:00Z","v":203577,"vw":23.95326},{"c":24,"h":24.14,"l":23.685,"n":4352,"o":24.06,"t":"2026-07-22T04:00:00Z","v":169079,"vw":23.911525},{"c":23.77,"h":24.0899,"l":23.64,"n":4107,"o":23.71,"t":"2026-07-23T04:00:00Z","v":157357,"vw":23.781623},{"c":24,"h":24.04,"l":23.7771,"n":4248,"o":23.8,"t":"2026-07-24T04:00:00Z","v":173352,"vw":23.92313},{"c":23.96,"h":24.2789,"l":23.82,"n":4127,"o":24.01,"t":"2026-07-27T04:00:00Z","v":154671,"vw":23.973019},{"c":23.68,"h":24.08,"l":23.58,"n":4057,"o":24.07,"t":"2026-07-28T04:00:00Z","v":145831,"vw":23.738709},{"c":23.32,"h":23.79,"l":23.145,"n":4924,"o":23.79,"t":"2026-07-29T04:00:00Z","v":229308,"vw":23.342538},{"c":23.03,"h":23.475,"l":22.77,"n":7605,"o":23.47,"t":"2026-07-30T04:00:00Z","v":289402,"vw":22.957966},{"c":23.04,"h":23.26,"l":22.6301,"n":6831,"o":23.25,"t":"2026-07-31T04:00:00Z","v":343516,"vw":22.930782},{"c":23.16,"h":23.515,"l":22.82,"n":7404,"o":23.08,"t":"2026-08-03T04:00:00Z","v":334001,"vw":23.133714},{"c":23.11,"h":23.225,"l":22.73,"n":6031,"o":23.08,"t":"2026-08-04T04:00:00Z","v":361519,"vw":23.071048},{"c":23.33,"h":23.51,"l":22,"n":10644,"o":23.26,"t":"2026-08-05T04:00:00Z","v":482724,"vw":23.033074},{"c":22.77,"h":23.33,"l":22.3901,"n":6265,"o":23.33,"t":"2026-08-06T04:00:00Z","v":396485,"vw":22.671138},{"c":23.11,"h":23.12,"l":22.68,"n":4934,"o":22.68,"t":"2026-08-07T04:00:00Z","v":199606,"vw":23.035774},{"c":22.48,"h":22.92,"l":22.3179,"n":5557,"o":22.87,"t":"2026-08-10T04:00:00Z","v":232684,"vw":22.496121},{"c":22.49,"h":22.6399,"l":22.25,"n":5018,"o":22.3,"t":"2026-08-11T04:00:00Z","v":279370,"vw":22.487285},{"c":23.2,"h":23.4049,"l":22.5243,"n":16009,"o":22.61,"t":"2026-08-12T04:00:00Z","v":679245,"vw":23.198512},{"c":23.16,"h":23.7499,"l":23,"n":7571,"o":23.38,"t":"2026-08-13T04:00:00Z","v":409383,"vw":23.365684},{"c":23,"h":23.4,"l":22.9151,"n":5893,"o":23,"t":"2026-08-14T04:00:00Z","v":262267,"vw":23.068846},{"c":22.75,"h":23.33,"l":22.635,"n":5788,"o":22.97,"t":"2026-08-17T04:00:00Z","v":236756,"vw":22.778824},{"c":22.69,"h":22.92,"l":22.5,"n":5284,"o":22.76,"t":"2026-08-18T04:00:00Z","v":285722,"vw":22.655747},{"c":22.77,"h":23.273,"l":22.52,"n":4136,"o":22.95,"t":"2026-08-19T04:00:00Z","v":212659,"vw":22.693158},{"c":22.85,"h":22.89,"l":22.57,"n":4068,"o":22.69,"t":"2026-08-20T04:00:00Z","v":214125,"vw":22.80365},{"c":22.9,"h":22.93,"l":22.4,"n":4757,"o":22.75,"t":"2026-08-21T04:00:00Z","v":394850,"vw":22.766213},{"c":23.01,"h":23.185,"l":22.815,"n":5074,"o":22.9,"t":"2026-08-24T04:00:00Z","v":244820,"vw":23.066907},{"c":23.4,"h":23.43,"l":22.9001,"n":3985,"o":23.13,"t":"2026-08-25T04:00:00Z","v":206454,"vw":23.253228},{"c":23.82,"h":23.97,"l":23.25,"n":6356,"o":23.28,"t":"2026-08-26T04:00:00Z","v":297502,"vw":23.735265},{"c":23.39,"h":23.94,"l":23.315,"n":5533,"o":23.66,"t":"2026-08-27T04:00:00Z","v":355157,"vw":23.460305},{"c":23.77,"h":23.855,"l":23.462,"n":5605,"o":23.55,"t":"2026-08-28T04:00:00Z","v":237992,"vw":23.730967},{"c":23.45,"h":23.72,"l":23.15,"n":5184,"o":23.72,"t":"2026-08-31T04:00:00Z","v":318510,"vw":23.374435},{"c":23.74,"h":23.84,"l":23.2088,"n":5979,"o":23.44,"t":"2026-09-01T04:00:00Z","v":254870,"vw":23.662052},{"c":23.85,"h":23.97,"l":23.575,"n":6353,"o":23.9,"t":"2026-09-02T04:00:00Z","v":363724,"vw":23.817399},{"c":23.85,"h":24.1,"l":23.61,"n":5208,"o":24.08,"t":"2026-09-03T04:00:00Z","v":297345,"vw":23.812331},{"c":23.69,"h":24.1,"l":23.65,"n":5602,"o":23.815,"t":"2026-09-04T04:00:00Z","v":284306,"vw":23.7913},{"c":23.69,"h":23.98,"l":23.5,"n":8913,"o":23.5,"t":"2026-09-08T04:00:00Z","v":353511,"vw":23.750518},{"c":23.63,"h":23.75,"l":23.3101,"n":6867,"o":23.7,"t":"2026-09-09T04:00:00Z","v":226920,"vw":23.522472},{"c":23.09,"h":23.81,"l":22.97,"n":4858,"o":23.61,"t":"2026-09-10T04:00:00Z","v":218821,"vw":23.241491},{"c":23.2,"h":23.29,"l":22.93,"n":4960,"o":23.12,"t":"2026-09-11T04:00:00Z","v":205206,"vw":23.197697},{"c":23.56,"h":23.66,"l":23.255,"n":6766,"o":23.29,"t":"2026-09-14T04:00:00Z","v":352881,"vw":23.516976},{"c":23.8,"h":23.83,"l":23.01,"n":7498,"o":23.34,"t":"2026-09-15T04:00:00Z","v":1232634,"vw":23.360174},{"c":24.01,"h":24.62,"l":23.77,"n":9568,"o":24.08,"t":"2026-09-16T04:00:00Z","v":634250,"vw":24.17868},{"c":24.27,"h":24.545,"l":24.17,"n":8455,"o":24.17,"t":"2026-09-17T04:00:00Z","v":421651,"vw":24.366555},{"c":23.63,"h":24.46,"l":23.54,"n":8269,"o":24.27,"t":"2026-09-18T04:00:00Z","v":1309693,"vw":23.68889},{"c":23.62,"h":24.14,"l":23.6,"n":6722,"o":24.12,"t":"2026-09-21T04:00:00Z","v":441549,"vw":23.760614},{"c":23.94,"h":24.13,"l":23.5404,"n":5007,"o":23.67,"t":"2026-09-22T04:00:00Z","v":216160,"vw":23.899495},{"c":23.4,"h":23.82,"l":23.35,"n":6087,"o":23.8,"t":"2026-09-23T04:00:00Z","v":249771,"vw":23.484857},{"c":23.45,"h":23.67,"l":23.255,"n":6291,"o":23.38,"t":"2026-09-24T04:00:00Z","v":274665,"vw":23.420548},{"c":23.65,"h":23.745,"l":23.0001,"n":4156,"o":23.57,"t":"2026-09-25T04:00:00Z","v":201729,"vw":23.506973},{"c":23.22,"h":23.94,"l":23.2,"n":5536,"o":23.69,"t":"2026-09-28T04:00:00Z","v":439055,"vw":23.362543},{"c":23.29,"h":23.39,"l":23.03,"n":4621,"o":23.08,"t":"2026-09-29T04:00:00Z","v":197199,"vw":23.260013},{"c":22.87,"h":23.33,"l":22.87,"n":4336,"o":23.29,"t":"2026-09-30T04:00:00Z","v":214587,"vw":22.980946},{"c":22.53,"h":22.73,"l":22.29,"n":6222,"o":22.69,"t":"2026-10-01T04:00:00Z","v":282890,"vw":22.575591},{"c":22.69,"h":22.89,"l":22.5501,"n":5650,"o":22.65,"t":"2026-10-02T04:00:00Z","v":199893,"vw":22.693949},{"c":22.38,"h":22.63,"l":22.35,"n":5518,"o":22.6,"t":"2026-10-05T04:00:00Z","v":307250,"vw":22.459896},{"c":22.69,"h":22.89,"l":22.3428,"n":4949,"o":22.42,"t":"2026-10-06T04:00:00Z","v":189307,"vw":22.652844},{"c":22.32,"h":22.67,"l":22.255,"n":4092,"o":22.62,"t":"2026-10-07T04:00:00Z","v":260664,"vw":22.35243},{"c":22.41,"h":22.505,"l":22.17,"n":4303,"o":22.33,"t":"2026-10-08T04:00:00Z","v":143666,"vw":22.403898},{"c":22.76,"h":22.83,"l":22.35,"n":3649,"o":22.5,"t":"2026-10-09T04:00:00Z","v":129012,"vw":22.655855},{"c":22.87,"h":22.88,"l":22.34,"n":4604,"o":22.61,"t":"2026-10-12T04:00:00Z","v":122605,"vw":22.765443},{"c":22.66,"h":23.09,"l":22.615,"n":4899,"o":22.97,"t":"2026-10-13T04:00:00Z","v":163604,"vw":22.718879},{"c":22.03,"h":22.57,"l":21.93,"n":5093,"o":22.47,"t":"2026-10-14T04:00:00Z","v":240422,"vw":22.154651},{"c":21.74,"h":22.51,"l":21.61,"n":5571,"o":22.32,"t":"2026-10-15T04:00:00Z","v":332476,"vw":21.805322},{"c":21.99,"h":22.07,"l":21.54,"n":5451,"o":21.68,"t":"2026-10-16T04:00:00Z","v":314326,"vw":21.945552},{"c":21.23,"h":21.92,"l":21.17,"n":5207,"o":21.91,"t":"2026-10-19T04:00:00Z","v":258524,"vw":21.39266},{"c":21.63,"h":21.89,"l":21.1,"n":4829,"o":21.15,"t":"2026-10-20T04:00:00Z","v":163122,"vw":21.611049},{"c":21.36,"h":21.805,"l":21.24,"n":4334,"o":21.75,"t":"2026-10-21T04:00:00Z","v":145432,"vw":21.368715},{"c":21.87,"h":21.96,"l":21.39,"n":5286,"o":21.42,"t":"2026-10-22T04:00:00Z","v":175072,"vw":21.806837},{"c":21.8,"h":22.32,"l":21.77,"n":273,"o":21.9,"t":"2026-10-23T04:00:00Z","v":10722,"vw":21.930922}],"volatilityBars":[{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-09-22T11:45:00Z","v":300,"vw":23.83},{"c":23.68,"h":23.885,"l":23.65,"n":79,"o":23.67,"t":"2026-09-22T13:30:00Z","v":5218,"vw":23.72444},{"c":23.74,"h":23.75,"l":23.5404,"n":68,"o":23.67,"t":"2026-09-22T13:45:00Z","v":5019,"vw":23.670416},{"c":23.78,"h":23.87,"l":23.73,"n":55,"o":23.73,"t":"2026-09-22T14:00:00Z","v":1893,"vw":23.814907},{"c":23.855,"h":23.89,"l":23.74,"n":73,"o":23.86,"t":"2026-09-22T14:15:00Z","v":3098,"vw":23.832033},{"c":23.824,"h":23.83,"l":23.824,"n":30,"o":23.825,"t":"2026-09-22T14:30:00Z","v":1906,"vw":23.826125},{"c":23.72,"h":23.79,"l":23.66,"n":155,"o":23.77,"t":"2026-09-22T14:45:00Z","v":6639,"vw":23.717661},{"c":23.74,"h":23.79,"l":23.73,"n":81,"o":23.75,"t":"2026-09-22T15:00:00Z","v":3745,"vw":23.756254},{"c":23.75,"h":23.75,"l":23.71,"n":48,"o":23.73,"t":"2026-09-22T15:15:00Z","v":2018,"vw":23.728409},{"c":23.74,"h":23.74,"l":23.71,"n":30,"o":23.74,"t":"2026-09-22T15:30:00Z","v":1911,"vw":23.7175},{"c":23.725,"h":23.78,"l":23.725,"n":65,"o":23.78,"t":"2026-09-22T15:45:00Z","v":2666,"vw":23.738097},{"c":23.74,"h":23.78,"l":23.7001,"n":97,"o":23.77,"t":"2026-09-22T16:00:00Z","v":3620,"vw":23.741355},{"c":23.705,"h":23.73,"l":23.69,"n":52,"o":23.71,"t":"2026-09-22T16:15:00Z","v":1909,"vw":23.714583},{"c":23.73,"h":23.76,"l":23.69,"n":112,"o":23.705,"t":"2026-09-22T16:30:00Z","v":3363,"vw":23.737606},{"c":23.79,"h":23.79,"l":23.7254,"n":63,"o":23.73,"t":"2026-09-22T16:45:00Z","v":3028,"vw":23.739971},{"c":23.76,"h":23.78,"l":23.74,"n":90,"o":23.77,"t":"2026-09-22T17:00:00Z","v":2445,"vw":23.765455},{"c":23.73,"h":23.75,"l":23.72,"n":84,"o":23.74,"t":"2026-09-22T17:15:00Z","v":2952,"vw":23.734987},{"c":23.76,"h":23.76,"l":23.73,"n":48,"o":23.74,"t":"2026-09-22T17:30:00Z","v":2673,"vw":23.738853},{"c":23.84,"h":23.84,"l":23.73,"n":316,"o":23.73,"t":"2026-09-22T17:45:00Z","v":8063,"vw":23.791542},{"c":23.9,"h":23.9,"l":23.83,"n":169,"o":23.85,"t":"2026-09-22T18:00:00Z","v":6468,"vw":23.866618},{"c":23.9,"h":23.91,"l":23.87,"n":78,"o":23.885,"t":"2026-09-22T18:15:00Z","v":2749,"vw":23.892897},{"c":23.925,"h":23.93,"l":23.88,"n":105,"o":23.88,"t":"2026-09-22T18:30:00Z","v":2906,"vw":23.901457},{"c":23.91,"h":23.93,"l":23.89,"n":74,"o":23.9,"t":"2026-09-22T18:45:00Z","v":1923,"vw":23.913454},{"c":24.03,"h":24.05,"l":23.95,"n":238,"o":23.95,"t":"2026-09-22T19:00:00Z","v":7807,"vw":23.997963},{"c":24.0242,"h":24.06,"l":24.02,"n":220,"o":24.04,"t":"2026-09-22T19:15:00Z","v":7398,"vw":24.030181},{"c":24.11,"h":24.13,"l":24.022,"n":344,"o":24.03,"t":"2026-09-22T19:30:00Z","v":12389,"vw":24.091334},{"c":23.92,"h":24.12,"l":23.9,"n":1071,"o":24.12,"t":"2026-09-22T19:45:00Z","v":51484,"vw":23.96075},{"c":23.94,"h":23.94,"l":23.94,"n":14,"o":23.94,"t":"2026-09-22T20:00:00Z","v":44278,"vw":23.94},{"c":23.695,"h":23.82,"l":23.62,"n":48,"o":23.8,"t":"2026-09-23T13:30:00Z","v":2987,"vw":23.750954},{"c":23.52,"h":23.65,"l":23.52,"n":72,"o":23.65,"t":"2026-09-23T13:45:00Z","v":2614,"vw":23.56805},{"c":23.66,"h":23.67,"l":23.525,"n":76,"o":23.53,"t":"2026-09-23T14:00:00Z","v":3312,"vw":23.620044},{"c":23.68,"h":23.805,"l":23.62,"n":66,"o":23.71,"t":"2026-09-23T14:15:00Z","v":2650,"vw":23.683602},{"c":23.63,"h":23.7,"l":23.63,"n":45,"o":23.685,"t":"2026-09-23T14:30:00Z","v":2380,"vw":23.6786},{"c":23.66,"h":23.67,"l":23.53,"n":175,"o":23.645,"t":"2026-09-23T14:45:00Z","v":5854,"vw":23.622958},{"c":23.64,"h":23.7,"l":23.62,"n":133,"o":23.62,"t":"2026-09-23T15:00:00Z","v":5947,"vw":23.662},{"c":23.59,"h":23.66,"l":23.59,"n":123,"o":23.655,"t":"2026-09-23T15:15:00Z","v":2956,"vw":23.627727},{"c":23.62,"h":23.64,"l":23.57,"n":221,"o":23.58,"t":"2026-09-23T15:30:00Z","v":7534,"vw":23.603894},{"c":23.57,"h":23.62,"l":23.56,"n":102,"o":23.61,"t":"2026-09-23T15:45:00Z","v":3466,"vw":23.590961},{"c":23.605,"h":23.625,"l":23.56,"n":222,"o":23.59,"t":"2026-09-23T16:00:00Z","v":6645,"vw":23.592731},{"c":23.51,"h":23.605,"l":23.51,"n":154,"o":23.605,"t":"2026-09-23T16:15:00Z","v":4205,"vw":23.573727},{"c":23.52,"h":23.59,"l":23.52,"n":177,"o":23.54,"t":"2026-09-23T16:30:00Z","v":13404,"vw":23.558132},{"c":23.48,"h":23.53,"l":23.455,"n":129,"o":23.51,"t":"2026-09-23T16:45:00Z","v":5148,"vw":23.480355},{"c":23.45,"h":23.51,"l":23.45,"n":105,"o":23.51,"t":"2026-09-23T17:00:00Z","v":2953,"vw":23.477059},{"c":23.46,"h":23.465,"l":23.42,"n":114,"o":23.42,"t":"2026-09-23T17:15:00Z","v":5377,"vw":23.444987},{"c":23.53,"h":23.53,"l":23.45,"n":210,"o":23.45,"t":"2026-09-23T17:30:00Z","v":11330,"vw":23.498084},{"c":23.5,"h":23.54,"l":23.49,"n":125,"o":23.52,"t":"2026-09-23T17:45:00Z","v":3847,"vw":23.512609},{"c":23.57,"h":23.61,"l":23.505,"n":212,"o":23.505,"t":"2026-09-23T18:00:00Z","v":11643,"vw":23.540818},{"c":23.535,"h":23.57,"l":23.535,"n":104,"o":23.57,"t":"2026-09-23T18:15:00Z","v":3088,"vw":23.560455},{"c":23.51,"h":23.55,"l":23.51,"n":151,"o":23.53,"t":"2026-09-23T18:30:00Z","v":4841,"vw":23.528196},{"c":23.475,"h":23.5,"l":23.46,"n":164,"o":23.5,"t":"2026-09-23T18:45:00Z","v":6434,"vw":23.486499},{"c":23.47,"h":23.5,"l":23.435,"n":319,"o":23.49,"t":"2026-09-23T19:00:00Z","v":9428,"vw":23.470576},{"c":23.44,"h":23.45,"l":23.41,"n":210,"o":23.45,"t":"2026-09-23T19:15:00Z","v":9342,"vw":23.427487},{"c":23.39,"h":23.445,"l":23.3807,"n":367,"o":23.44,"t":"2026-09-23T19:30:00Z","v":13632,"vw":23.408706},{"c":23.4,"h":23.455,"l":23.35,"n":1002,"o":23.405,"t":"2026-09-23T19:45:00Z","v":39861,"vw":23.390453},{"c":23.4,"h":23.4,"l":23.4,"n":12,"o":23.4,"t":"2026-09-23T20:00:00Z","v":44941,"vw":23.4},{"c":23.495,"h":23.495,"l":23.38,"n":24,"o":23.38,"t":"2026-09-24T13:30:00Z","v":1712,"vw":23.387688},{"c":23.51,"h":23.51,"l":23.43,"n":36,"o":23.505,"t":"2026-09-24T13:45:00Z","v":1716,"vw":23.478445},{"c":23.4,"h":23.46,"l":23.34,"n":85,"o":23.46,"t":"2026-09-24T14:00:00Z","v":2859,"vw":23.383418},{"c":23.28,"h":23.4,"l":23.28,"n":96,"o":23.4,"t":"2026-09-24T14:15:00Z","v":6626,"vw":23.307252},{"c":23.3,"h":23.31,"l":23.26,"n":121,"o":23.27,"t":"2026-09-24T14:30:00Z","v":5629,"vw":23.288504},{"c":23.3,"h":23.32,"l":23.29,"n":153,"o":23.295,"t":"2026-09-24T14:45:00Z","v":3368,"vw":23.295115},{"c":23.26,"h":23.3,"l":23.26,"n":94,"o":23.27,"t":"2026-09-24T15:00:00Z","v":2445,"vw":23.276071},{"c":23.365,"h":23.38,"l":23.255,"n":202,"o":23.255,"t":"2026-09-24T15:15:00Z","v":6530,"vw":23.318313},{"c":23.385,"h":23.4078,"l":23.34,"n":121,"o":23.39,"t":"2026-09-24T15:30:00Z","v":4550,"vw":23.386054},{"c":23.36,"h":23.395,"l":23.32,"n":159,"o":23.395,"t":"2026-09-24T15:45:00Z","v":5877,"vw":23.34455},{"c":23.395,"h":23.425,"l":23.35,"n":120,"o":23.35,"t":"2026-09-24T16:00:00Z","v":3877,"vw":23.396639},{"c":23.55,"h":23.57,"l":23.4,"n":263,"o":23.4,"t":"2026-09-24T16:15:00Z","v":9873,"vw":23.503821},{"c":23.63,"h":23.67,"l":23.52,"n":114,"o":23.55,"t":"2026-09-24T16:30:00Z","v":4503,"vw":23.603908},{"c":23.575,"h":23.62,"l":23.55,"n":110,"o":23.61,"t":"2026-09-24T16:45:00Z","v":2840,"vw":23.585323},{"c":23.595,"h":23.64,"l":23.535,"n":136,"o":23.55,"t":"2026-09-24T17:00:00Z","v":3628,"vw":23.587214},{"c":23.61,"h":23.61,"l":23.56,"n":85,"o":23.57,"t":"2026-09-24T17:15:00Z","v":2861,"vw":23.590597},{"c":23.575,"h":23.62,"l":23.57,"n":120,"o":23.61,"t":"2026-09-24T17:30:00Z","v":4787,"vw":23.590478},{"c":23.565,"h":23.58,"l":23.54,"n":128,"o":23.58,"t":"2026-09-24T17:45:00Z","v":3063,"vw":23.555994},{"c":23.53,"h":23.55,"l":23.492,"n":201,"o":23.55,"t":"2026-09-24T18:00:00Z","v":6384,"vw":23.513928},{"c":23.51,"h":23.53,"l":23.485,"n":111,"o":23.53,"t":"2026-09-24T18:15:00Z","v":4267,"vw":23.506008},{"c":23.39,"h":23.55,"l":23.37,"n":286,"o":23.51,"t":"2026-09-24T18:30:00Z","v":14076,"vw":23.470971},{"c":23.34,"h":23.42,"l":23.34,"n":223,"o":23.39,"t":"2026-09-24T18:45:00Z","v":8174,"vw":23.381017},{"c":23.33,"h":23.38,"l":23.26,"n":359,"o":23.35,"t":"2026-09-24T19:00:00Z","v":15764,"vw":23.330563},{"c":23.4,"h":23.42,"l":23.31,"n":266,"o":23.33,"t":"2026-09-24T19:15:00Z","v":19875,"vw":23.374008},{"c":23.43,"h":23.46,"l":23.37,"n":366,"o":23.42,"t":"2026-09-24T19:30:00Z","v":18435,"vw":23.417838},{"c":23.45,"h":23.465,"l":23.39,"n":1201,"o":23.42,"t":"2026-09-24T19:45:00Z","v":65274,"vw":23.421217},{"c":23.45,"h":23.45,"l":23.45,"n":10,"o":23.45,"t":"2026-09-24T20:00:00Z","v":31971,"vw":23.45},{"c":23.4705,"h":23.57,"l":23.38,"n":47,"o":23.57,"t":"2026-09-25T13:30:00Z","v":12297,"vw":23.533526},{"c":23.2573,"h":23.32,"l":23.21,"n":35,"o":23.23,"t":"2026-09-25T13:45:00Z","v":2428,"vw":23.268876},{"c":23.32,"h":23.32,"l":23.0001,"n":85,"o":23.27,"t":"2026-09-25T14:00:00Z","v":7679,"vw":23.215001},{"c":23.1133,"h":23.16,"l":23.1092,"n":16,"o":23.16,"t":"2026-09-25T14:15:00Z","v":1043,"vw":23.115404},{"c":23.1421,"h":23.31,"l":23.1421,"n":97,"o":23.19,"t":"2026-09-25T14:30:00Z","v":5192,"vw":23.230753},{"c":23.19,"h":23.235,"l":23.19,"n":32,"o":23.235,"t":"2026-09-25T14:45:00Z","v":688,"vw":23.210192},{"c":23.18,"h":23.29,"l":23.09,"n":36,"o":23.19,"t":"2026-09-25T15:00:00Z","v":1711,"vw":23.131347},{"c":23.11,"h":23.23,"l":23.09,"n":141,"o":23.19,"t":"2026-09-25T15:15:00Z","v":13728,"vw":23.183816},{"c":23.16,"h":23.24,"l":23.13,"n":165,"o":23.16,"t":"2026-09-25T15:30:00Z","v":6854,"vw":23.196698},{"c":23.245,"h":23.245,"l":23.125,"n":103,"o":23.125,"t":"2026-09-25T15:45:00Z","v":4277,"vw":23.181609},{"c":23.42,"h":23.42,"l":23.31,"n":129,"o":23.31,"t":"2026-09-25T16:00:00Z","v":6796,"vw":23.367754},{"c":23.44,"h":23.44,"l":23.39,"n":79,"o":23.39,"t":"2026-09-25T16:15:00Z","v":4859,"vw":23.416173},{"c":23.45,"h":23.45,"l":23.38,"n":53,"o":23.415,"t":"2026-09-25T16:30:00Z","v":2876,"vw":23.395292},{"c":23.48,"h":23.48,"l":23.44,"n":17,"o":23.44,"t":"2026-09-25T16:45:00Z","v":608,"vw":23.464556},{"c":23.47,"h":23.48,"l":23.47,"n":40,"o":23.48,"t":"2026-09-25T17:00:00Z","v":1640,"vw":23.473607},{"c":23.4949,"h":23.4949,"l":23.44,"n":43,"o":23.475,"t":"2026-09-25T17:15:00Z","v":2369,"vw":23.475623},{"c":23.475,"h":23.49,"l":23.4403,"n":64,"o":23.47,"t":"2026-09-25T17:30:00Z","v":2520,"vw":23.463485},{"c":23.47,"h":23.48,"l":23.46,"n":40,"o":23.48,"t":"2026-09-25T17:45:00Z","v":1018,"vw":23.470494},{"c":23.51,"h":23.51,"l":23.49,"n":73,"o":23.49,"t":"2026-09-25T18:00:00Z","v":3071,"vw":23.49914},{"c":23.52,"h":23.555,"l":23.5,"n":114,"o":23.51,"t":"2026-09-25T18:15:00Z","v":4097,"vw":23.533185},{"c":23.59,"h":23.59,"l":23.55,"n":48,"o":23.55,"t":"2026-09-25T18:30:00Z","v":1759,"vw":23.579181},{"c":23.62,"h":23.62,"l":23.58,"n":72,"o":23.58,"t":"2026-09-25T18:45:00Z","v":2503,"vw":23.603632},{"c":23.64,"h":23.64,"l":23.61,"n":109,"o":23.62,"t":"2026-09-25T19:00:00Z","v":5594,"vw":23.62626},{"c":23.63,"h":23.65,"l":23.6,"n":116,"o":23.6,"t":"2026-09-25T19:15:00Z","v":7187,"vw":23.620581},{"c":23.695,"h":23.695,"l":23.61,"n":249,"o":23.65,"t":"2026-09-25T19:30:00Z","v":11900,"vw":23.638538},{"c":23.65,"h":23.745,"l":23.65,"n":880,"o":23.72,"t":"2026-09-25T19:45:00Z","v":38073,"vw":23.68701},{"c":23.65,"h":23.65,"l":23.65,"n":14,"o":23.65,"t":"2026-09-25T20:00:00Z","v":34303,"vw":23.65},{"c":23.76,"h":23.8,"l":23.495,"n":114,"o":23.69,"t":"2026-09-28T13:30:00Z","v":4320,"vw":23.660969},{"c":23.76,"h":23.94,"l":23.66,"n":93,"o":23.66,"t":"2026-09-28T13:45:00Z","v":6112,"vw":23.81099},{"c":23.86,"h":23.86,"l":23.7,"n":95,"o":23.785,"t":"2026-09-28T14:00:00Z","v":4324,"vw":23.783665},{"c":23.7,"h":23.86,"l":23.6226,"n":94,"o":23.86,"t":"2026-09-28T14:15:00Z","v":6251,"vw":23.764933},{"c":23.7425,"h":23.78,"l":23.62,"n":61,"o":23.78,"t":"2026-09-28T14:30:00Z","v":2396,"vw":23.74823},{"c":23.69,"h":23.78,"l":23.68,"n":139,"o":23.71,"t":"2026-09-28T14:45:00Z","v":9541,"vw":23.72389},{"c":23.675,"h":23.68,"l":23.66,"n":34,"o":23.66,"t":"2026-09-28T15:00:00Z","v":2595,"vw":23.669286},{"c":23.66,"h":23.729,"l":23.66,"n":45,"o":23.71,"t":"2026-09-28T15:15:00Z","v":1869,"vw":23.692628},{"c":23.73,"h":23.73,"l":23.665,"n":27,"o":23.665,"t":"2026-09-28T15:30:00Z","v":1484,"vw":23.704621},{"c":23.67,"h":23.7,"l":23.67,"n":90,"o":23.7,"t":"2026-09-28T15:45:00Z","v":3021,"vw":23.696183},{"c":23.65,"h":23.69,"l":23.64,"n":70,"o":23.66,"t":"2026-09-28T16:00:00Z","v":4434,"vw":23.664142},{"c":23.74,"h":23.77,"l":23.61,"n":157,"o":23.61,"t":"2026-09-28T16:15:00Z","v":8548,"vw":23.656127},{"c":23.6401,"h":23.73,"l":23.6401,"n":12,"o":23.73,"t":"2026-09-28T16:30:00Z","v":1717,"vw":23.689273},{"c":23.71,"h":23.71,"l":23.68,"n":39,"o":23.69,"t":"2026-09-28T16:45:00Z","v":2002,"vw":23.702857},{"c":23.5675,"h":23.705,"l":23.53,"n":157,"o":23.705,"t":"2026-09-28T17:00:00Z","v":10314,"vw":23.587297},{"c":23.48,"h":23.6,"l":23.48,"n":243,"o":23.52,"t":"2026-09-28T17:15:00Z","v":13123,"vw":23.534276},{"c":23.46,"h":23.49,"l":23.43,"n":148,"o":23.49,"t":"2026-09-28T17:30:00Z","v":7164,"vw":23.471903},{"c":23.41,"h":23.5,"l":23.41,"n":246,"o":23.47,"t":"2026-09-28T17:45:00Z","v":7291,"vw":23.454205},{"c":23.42,"h":23.47,"l":23.4,"n":215,"o":23.42,"t":"2026-09-28T18:00:00Z","v":8872,"vw":23.439467},{"c":23.385,"h":23.43,"l":23.38,"n":157,"o":23.4101,"t":"2026-09-28T18:15:00Z","v":7810,"vw":23.405493},{"c":23.46,"h":23.48,"l":23.415,"n":92,"o":23.415,"t":"2026-09-28T18:30:00Z","v":3528,"vw":23.437121},{"c":23.49,"h":23.5,"l":23.47,"n":103,"o":23.47,"t":"2026-09-28T18:45:00Z","v":3556,"vw":23.480468},{"c":23.39,"h":23.465,"l":23.39,"n":142,"o":23.46,"t":"2026-09-28T19:00:00Z","v":4927,"vw":23.44717},{"c":23.385,"h":23.41,"l":23.37,"n":291,"o":23.41,"t":"2026-09-28T19:15:00Z","v":23014,"vw":23.379856},{"c":23.41,"h":23.45,"l":23.385,"n":299,"o":23.385,"t":"2026-09-28T19:30:00Z","v":12704,"vw":23.421009},{"c":23.2,"h":23.425,"l":23.2,"n":1380,"o":23.41,"t":"2026-09-28T19:45:00Z","v":116615,"vw":23.340387},{"c":23.22,"h":23.22,"l":23.22,"n":21,"o":23.22,"t":"2026-09-28T20:00:00Z","v":148500,"vw":23.22},{"c":23.335,"h":23.335,"l":23.03,"n":114,"o":23.08,"t":"2026-09-29T13:30:00Z","v":4952,"vw":23.129159},{"c":23.385,"h":23.385,"l":23.2223,"n":76,"o":23.335,"t":"2026-09-29T13:45:00Z","v":3352,"vw":23.304391},{"c":23.31,"h":23.39,"l":23.21,"n":89,"o":23.29,"t":"2026-09-29T14:00:00Z","v":2766,"vw":23.272642},{"c":23.26,"h":23.34,"l":23.1563,"n":80,"o":23.33,"t":"2026-09-29T14:15:00Z","v":3953,"vw":23.25384},{"c":23.21,"h":23.31,"l":23.19,"n":66,"o":23.24,"t":"2026-09-29T14:30:00Z","v":7004,"vw":23.290775},{"c":23.27,"h":23.28,"l":23.21,"n":172,"o":23.21,"t":"2026-09-29T14:45:00Z","v":6543,"vw":23.254904},{"c":23.27,"h":23.2701,"l":23.24,"n":60,"o":23.2701,"t":"2026-09-29T15:00:00Z","v":1899,"vw":23.257029},{"c":23.195,"h":23.245,"l":23.195,"n":76,"o":23.245,"t":"2026-09-29T15:15:00Z","v":3323,"vw":23.216086},{"c":23.18,"h":23.185,"l":23.155,"n":63,"o":23.155,"t":"2026-09-29T15:30:00Z","v":2035,"vw":23.177844},{"c":23.06,"h":23.1,"l":23.06,"n":26,"o":23.0971,"t":"2026-09-29T15:45:00Z","v":1050,"vw":23.082439},{"c":23.175,"h":23.175,"l":23.065,"n":131,"o":23.065,"t":"2026-09-29T16:00:00Z","v":4669,"vw":23.113129},{"c":23.125,"h":23.19,"l":23.1,"n":89,"o":23.175,"t":"2026-09-29T16:15:00Z","v":6075,"vw":23.120142},{"c":23.19,"h":23.21,"l":23.135,"n":93,"o":23.135,"t":"2026-09-29T16:30:00Z","v":5258,"vw":23.169713},{"c":23.22,"h":23.23,"l":23.17,"n":125,"o":23.17,"t":"2026-09-29T16:45:00Z","v":7199,"vw":23.212039},{"c":23.1804,"h":23.23,"l":23.1804,"n":29,"o":23.225,"t":"2026-09-29T17:00:00Z","v":1856,"vw":23.191158},{"c":23.23,"h":23.24,"l":23.19,"n":105,"o":23.21,"t":"2026-09-29T17:15:00Z","v":5560,"vw":23.212691},{"c":23.235,"h":23.265,"l":23.23,"n":62,"o":23.235,"t":"2026-09-29T17:30:00Z","v":3003,"vw":23.245104},{"c":23.195,"h":23.24,"l":23.195,"n":88,"o":23.235,"t":"2026-09-29T17:45:00Z","v":3231,"vw":23.235231},{"c":23.21,"h":23.24,"l":23.21,"n":70,"o":23.23,"t":"2026-09-29T18:00:00Z","v":2316,"vw":23.226414},{"c":23.28,"h":23.28,"l":23.22,"n":116,"o":23.22,"t":"2026-09-29T18:15:00Z","v":5449,"vw":23.244596},{"c":23.28,"h":23.2825,"l":23.25,"n":75,"o":23.2825,"t":"2026-09-29T18:30:00Z","v":1848,"vw":23.266538},{"c":23.27,"h":23.28,"l":23.265,"n":84,"o":23.265,"t":"2026-09-29T18:45:00Z","v":1803,"vw":23.2725},{"c":23.23,"h":23.2899,"l":23.21,"n":166,"o":23.28,"t":"2026-09-29T19:00:00Z","v":4864,"vw":23.24072},{"c":23.31,"h":23.33,"l":23.21,"n":148,"o":23.22,"t":"2026-09-29T19:15:00Z","v":4795,"vw":23.268668},{"c":23.35,"h":23.35,"l":23.29,"n":156,"o":23.315,"t":"2026-09-29T19:30:00Z","v":5171,"vw":23.329115},{"c":23.29,"h":23.375,"l":23.27,"n":765,"o":23.35,"t":"2026-09-29T19:45:00Z","v":30273,"vw":23.325828},{"c":23.29,"h":23.29,"l":23.29,"n":14,"o":23.29,"t":"2026-09-29T20:00:00Z","v":47818,"vw":23.29},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-09-30T12:45:00Z","v":370,"vw":23.28},{"c":23.11,"h":23.33,"l":23.1,"n":69,"o":23.29,"t":"2026-09-30T13:30:00Z","v":3625,"vw":23.239398},{"c":23.04,"h":23.225,"l":23.03,"n":116,"o":23.225,"t":"2026-09-30T13:45:00Z","v":20606,"vw":23.060508},{"c":23.07,"h":23.17,"l":22.91,"n":77,"o":23.04,"t":"2026-09-30T14:00:00Z","v":5422,"vw":23.040313},{"c":23.05,"h":23.18,"l":23.05,"n":67,"o":23.07,"t":"2026-09-30T14:15:00Z","v":6957,"vw":23.141634},{"c":23.18,"h":23.18,"l":23.0194,"n":19,"o":23.02,"t":"2026-09-30T14:30:00Z","v":1001,"vw":23.088363},{"c":23.115,"h":23.115,"l":23.105,"n":19,"o":23.105,"t":"2026-09-30T14:45:00Z","v":1820,"vw":23.113828},{"c":23,"h":23.05,"l":22.96,"n":86,"o":23.05,"t":"2026-09-30T15:00:00Z","v":3349,"vw":23.008098},{"c":23.005,"h":23.04,"l":22.97,"n":81,"o":23.04,"t":"2026-09-30T15:15:00Z","v":4567,"vw":23.01115},{"c":23.01,"h":23.04,"l":22.9977,"n":92,"o":23,"t":"2026-09-30T15:30:00Z","v":5196,"vw":23.015392},{"c":23.0387,"h":23.0387,"l":22.98,"n":37,"o":23.015,"t":"2026-09-30T15:45:00Z","v":2095,"vw":23.010451},{"c":23.02,"h":23.04,"l":22.9801,"n":72,"o":23.015,"t":"2026-09-30T16:00:00Z","v":3089,"vw":23.016866},{"c":23.02,"h":23.035,"l":23.01,"n":52,"o":23.035,"t":"2026-09-30T16:15:00Z","v":1703,"vw":23.026168},{"c":23.02,"h":23.02,"l":23.02,"n":8,"o":23.02,"t":"2026-09-30T16:30:00Z","v":406,"vw":23.02},{"c":23.01,"h":23.02,"l":23.01,"n":72,"o":23.02,"t":"2026-09-30T16:45:00Z","v":3726,"vw":23.012556},{"c":23.04,"h":23.07,"l":23.01,"n":103,"o":23.01,"t":"2026-09-30T17:00:00Z","v":8898,"vw":23.050287},{"c":23.03,"h":23.035,"l":23.015,"n":80,"o":23.03,"t":"2026-09-30T17:15:00Z","v":2931,"vw":23.020555},{"c":22.935,"h":23.03,"l":22.935,"n":142,"o":23.03,"t":"2026-09-30T17:30:00Z","v":6885,"vw":22.972369},{"c":22.93,"h":22.96,"l":22.93,"n":47,"o":22.96,"t":"2026-09-30T17:45:00Z","v":2419,"vw":22.953333},{"c":23.01,"h":23.025,"l":22.95,"n":102,"o":22.98,"t":"2026-09-30T18:00:00Z","v":6166,"vw":22.986524},{"c":23.03,"h":23.03,"l":23.01,"n":89,"o":23.03,"t":"2026-09-30T18:15:00Z","v":2138,"vw":23.028571},{"c":23.045,"h":23.06,"l":23.03,"n":127,"o":23.04,"t":"2026-09-30T18:30:00Z","v":5653,"vw":23.043277},{"c":23.055,"h":23.06,"l":23.045,"n":189,"o":23.045,"t":"2026-09-30T18:45:00Z","v":5046,"vw":23.050681},{"c":23.02,"h":23.06,"l":23.02,"n":81,"o":23.06,"t":"2026-09-30T19:00:00Z","v":2375,"vw":23.033595},{"c":23.045,"h":23.07,"l":23.03,"n":84,"o":23.07,"t":"2026-09-30T19:15:00Z","v":3022,"vw":23.045913},{"c":23.03,"h":23.16,"l":23.03,"n":272,"o":23.045,"t":"2026-09-30T19:30:00Z","v":7228,"vw":23.073402},{"c":22.87,"h":23.0201,"l":22.87,"n":820,"o":23.02,"t":"2026-09-30T19:45:00Z","v":32606,"vw":22.92861},{"c":22.87,"h":22.87,"l":22.87,"n":18,"o":22.87,"t":"2026-09-30T20:00:00Z","v":49138,"vw":22.87},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-09-30T20:30:00Z","v":280,"vw":22.92},{"c":22.4288,"h":22.725,"l":22.39,"n":130,"o":22.69,"t":"2026-10-01T13:30:00Z","v":12719,"vw":22.56089},{"c":22.39,"h":22.505,"l":22.29,"n":162,"o":22.505,"t":"2026-10-01T13:45:00Z","v":17828,"vw":22.394545},{"c":22.45,"h":22.55,"l":22.29,"n":59,"o":22.29,"t":"2026-10-01T14:00:00Z","v":2413,"vw":22.456371},{"c":22.47,"h":22.55,"l":22.3601,"n":95,"o":22.45,"t":"2026-10-01T14:15:00Z","v":5484,"vw":22.439979},{"c":22.47,"h":22.51,"l":22.4,"n":111,"o":22.41,"t":"2026-10-01T14:30:00Z","v":5230,"vw":22.46289},{"c":22.585,"h":22.62,"l":22.46,"n":149,"o":22.485,"t":"2026-10-01T14:45:00Z","v":7300,"vw":22.529541},{"c":22.64,"h":22.685,"l":22.62,"n":183,"o":22.62,"t":"2026-10-01T15:00:00Z","v":12236,"vw":22.641518},{"c":22.55,"h":22.68,"l":22.545,"n":134,"o":22.64,"t":"2026-10-01T15:15:00Z","v":7102,"vw":22.599657},{"c":22.55,"h":22.57,"l":22.48,"n":114,"o":22.545,"t":"2026-10-01T15:30:00Z","v":5325,"vw":22.514778},{"c":22.555,"h":22.555,"l":22.51,"n":106,"o":22.55,"t":"2026-10-01T15:45:00Z","v":5560,"vw":22.538451},{"c":22.58,"h":22.62,"l":22.54,"n":207,"o":22.54,"t":"2026-10-01T16:00:00Z","v":8241,"vw":22.588024},{"c":22.61,"h":22.62,"l":22.56,"n":193,"o":22.57,"t":"2026-10-01T16:15:00Z","v":6161,"vw":22.590978},{"c":22.64,"h":22.64,"l":22.6034,"n":154,"o":22.61,"t":"2026-10-01T16:30:00Z","v":5434,"vw":22.611591},{"c":22.64,"h":22.64,"l":22.62,"n":132,"o":22.64,"t":"2026-10-01T16:45:00Z","v":7204,"vw":22.633994},{"c":22.685,"h":22.7,"l":22.62,"n":123,"o":22.62,"t":"2026-10-01T17:00:00Z","v":5079,"vw":22.664293},{"c":22.68,"h":22.715,"l":22.68,"n":194,"o":22.685,"t":"2026-10-01T17:15:00Z","v":14159,"vw":22.697784},{"c":22.67,"h":22.73,"l":22.66,"n":193,"o":22.73,"t":"2026-10-01T17:30:00Z","v":9375,"vw":22.686312},{"c":22.6,"h":22.685,"l":22.6,"n":72,"o":22.685,"t":"2026-10-01T17:45:00Z","v":2502,"vw":22.657883},{"c":22.625,"h":22.63,"l":22.59,"n":144,"o":22.59,"t":"2026-10-01T18:00:00Z","v":8296,"vw":22.602057},{"c":22.659,"h":22.659,"l":22.59,"n":191,"o":22.625,"t":"2026-10-01T18:15:00Z","v":8446,"vw":22.617561},{"c":22.625,"h":22.66,"l":22.62,"n":119,"o":22.66,"t":"2026-10-01T18:30:00Z","v":3309,"vw":22.633333},{"c":22.61,"h":22.63,"l":22.59,"n":232,"o":22.61,"t":"2026-10-01T18:45:00Z","v":9139,"vw":22.605931},{"c":22.6253,"h":22.635,"l":22.61,"n":129,"o":22.63,"t":"2026-10-01T19:00:00Z","v":5847,"vw":22.621077},{"c":22.66,"h":22.66,"l":22.62,"n":143,"o":22.63,"t":"2026-10-01T19:15:00Z","v":5741,"vw":22.633759},{"c":22.615,"h":22.705,"l":22.6,"n":434,"o":22.68,"t":"2026-10-01T19:30:00Z","v":20126,"vw":22.643564},{"c":22.53,"h":22.64,"l":22.53,"n":868,"o":22.615,"t":"2026-10-01T19:45:00Z","v":35482,"vw":22.583476},{"c":22.53,"h":22.53,"l":22.53,"n":20,"o":22.53,"t":"2026-10-01T20:00:00Z","v":31029,"vw":22.53},{"c":22.5,"h":22.52,"l":22.5,"n":2,"o":22.52,"t":"2026-10-02T12:45:00Z","v":250,"vw":22.508},{"c":22.86,"h":22.87,"l":22.64,"n":69,"o":22.65,"t":"2026-10-02T13:30:00Z","v":6985,"vw":22.695541},{"c":22.6,"h":22.86,"l":22.59,"n":132,"o":22.86,"t":"2026-10-02T13:45:00Z","v":14852,"vw":22.647953},{"c":22.8,"h":22.81,"l":22.73,"n":48,"o":22.73,"t":"2026-10-02T14:00:00Z","v":4167,"vw":22.745744},{"c":22.8,"h":22.89,"l":22.69,"n":87,"o":22.8,"t":"2026-10-02T14:15:00Z","v":4041,"vw":22.806583},{"c":22.79,"h":22.88,"l":22.72,"n":53,"o":22.88,"t":"2026-10-02T14:30:00Z","v":2792,"vw":22.808199},{"c":22.83,"h":22.88,"l":22.71,"n":55,"o":22.79,"t":"2026-10-02T14:45:00Z","v":2425,"vw":22.785294},{"c":22.75,"h":22.88,"l":22.69,"n":191,"o":22.88,"t":"2026-10-02T15:00:00Z","v":6678,"vw":22.743267},{"c":22.67,"h":22.8,"l":22.67,"n":100,"o":22.8,"t":"2026-10-02T15:15:00Z","v":2221,"vw":22.723389},{"c":22.65,"h":22.7061,"l":22.64,"n":139,"o":22.66,"t":"2026-10-02T15:30:00Z","v":5562,"vw":22.665338},{"c":22.645,"h":22.66,"l":22.6,"n":135,"o":22.63,"t":"2026-10-02T15:45:00Z","v":4931,"vw":22.630471},{"c":22.62,"h":22.64,"l":22.58,"n":132,"o":22.6,"t":"2026-10-02T16:00:00Z","v":2907,"vw":22.601101},{"c":22.595,"h":22.66,"l":22.5501,"n":121,"o":22.66,"t":"2026-10-02T16:15:00Z","v":4011,"vw":22.597924},{"c":22.63,"h":22.66,"l":22.58,"n":139,"o":22.6,"t":"2026-10-02T16:30:00Z","v":4973,"vw":22.622786},{"c":22.69,"h":22.69,"l":22.63,"n":86,"o":22.65,"t":"2026-10-02T16:45:00Z","v":1840,"vw":22.651333},{"c":22.69,"h":22.72,"l":22.69,"n":73,"o":22.69,"t":"2026-10-02T17:00:00Z","v":2259,"vw":22.709027},{"c":22.76,"h":22.76,"l":22.71,"n":82,"o":22.71,"t":"2026-10-02T17:15:00Z","v":2326,"vw":22.72581},{"c":22.765,"h":22.765,"l":22.75,"n":86,"o":22.75,"t":"2026-10-02T17:30:00Z","v":1553,"vw":22.759629},{"c":22.815,"h":22.82,"l":22.78,"n":83,"o":22.78,"t":"2026-10-02T17:45:00Z","v":1768,"vw":22.802052},{"c":22.815,"h":22.84,"l":22.79,"n":93,"o":22.8,"t":"2026-10-02T18:00:00Z","v":2199,"vw":22.814933},{"c":22.76,"h":22.8125,"l":22.76,"n":126,"o":22.7924,"t":"2026-10-02T18:15:00Z","v":3517,"vw":22.785804},{"c":22.79,"h":22.79,"l":22.76,"n":138,"o":22.76,"t":"2026-10-02T18:30:00Z","v":4676,"vw":22.773196},{"c":22.73,"h":22.8,"l":22.73,"n":153,"o":22.78,"t":"2026-10-02T18:45:00Z","v":4572,"vw":22.772596},{"c":22.7,"h":22.7428,"l":22.7,"n":157,"o":22.735,"t":"2026-10-02T19:00:00Z","v":3892,"vw":22.722251},{"c":22.75,"h":22.75,"l":22.7,"n":107,"o":22.7,"t":"2026-10-02T19:15:00Z","v":3568,"vw":22.708274},{"c":22.67,"h":22.74,"l":22.67,"n":476,"o":22.725,"t":"2026-10-02T19:30:00Z","v":19596,"vw":22.70669},{"c":22.65,"h":22.7,"l":22.59,"n":863,"o":22.675,"t":"2026-10-02T19:45:00Z","v":27062,"vw":22.637829},{"c":22.69,"h":22.69,"l":22.69,"n":16,"o":22.69,"t":"2026-10-02T20:00:00Z","v":35646,"vw":22.69},{"c":22.47,"h":22.63,"l":22.47,"n":53,"o":22.6,"t":"2026-10-05T13:30:00Z","v":4464,"vw":22.591846},{"c":22.38,"h":22.45,"l":22.35,"n":42,"o":22.45,"t":"2026-10-05T13:45:00Z","v":2087,"vw":22.41432},{"c":22.56,"h":22.56,"l":22.41,"n":43,"o":22.49,"t":"2026-10-05T14:00:00Z","v":3527,"vw":22.484641},{"c":22.49,"h":22.59,"l":22.48,"n":252,"o":22.59,"t":"2026-10-05T14:15:00Z","v":51940,"vw":22.526765},{"c":22.39,"h":22.49,"l":22.39,"n":82,"o":22.45,"t":"2026-10-05T14:30:00Z","v":2971,"vw":22.453891},{"c":22.41,"h":22.48,"l":22.39,"n":164,"o":22.44,"t":"2026-10-05T14:45:00Z","v":15450,"vw":22.411654},{"c":22.449,"h":22.449,"l":22.4285,"n":28,"o":22.4351,"t":"2026-10-05T15:00:00Z","v":1163,"vw":22.435714},{"c":22.4275,"h":22.46,"l":22.415,"n":117,"o":22.435,"t":"2026-10-05T15:15:00Z","v":9878,"vw":22.427526},{"c":22.485,"h":22.485,"l":22.44,"n":44,"o":22.475,"t":"2026-10-05T15:30:00Z","v":1703,"vw":22.469034},{"c":22.41,"h":22.465,"l":22.41,"n":58,"o":22.45,"t":"2026-10-05T15:45:00Z","v":1857,"vw":22.430139},{"c":22.48,"h":22.48,"l":22.4,"n":125,"o":22.42,"t":"2026-10-05T16:00:00Z","v":6063,"vw":22.44127},{"c":22.555,"h":22.57,"l":22.485,"n":199,"o":22.485,"t":"2026-10-05T16:15:00Z","v":19345,"vw":22.49325},{"c":22.5201,"h":22.555,"l":22.5201,"n":45,"o":22.555,"t":"2026-10-05T16:30:00Z","v":4044,"vw":22.531072},{"c":22.625,"h":22.63,"l":22.55,"n":105,"o":22.55,"t":"2026-10-05T16:45:00Z","v":4607,"vw":22.597454},{"c":22.615,"h":22.625,"l":22.56,"n":122,"o":22.625,"t":"2026-10-05T17:00:00Z","v":11744,"vw":22.602462},{"c":22.53,"h":22.5901,"l":22.53,"n":112,"o":22.5901,"t":"2026-10-05T17:15:00Z","v":5769,"vw":22.576414},{"c":22.39,"h":22.495,"l":22.37,"n":118,"o":22.48,"t":"2026-10-05T17:30:00Z","v":8478,"vw":22.462087},{"c":22.36,"h":22.41,"l":22.36,"n":105,"o":22.39,"t":"2026-10-05T17:45:00Z","v":4193,"vw":22.371438},{"c":22.4,"h":22.4239,"l":22.38,"n":99,"o":22.39,"t":"2026-10-05T18:00:00Z","v":7399,"vw":22.411842},{"c":22.395,"h":22.42,"l":22.38,"n":67,"o":22.38,"t":"2026-10-05T18:15:00Z","v":2277,"vw":22.39613},{"c":22.37,"h":22.39,"l":22.36,"n":73,"o":22.38,"t":"2026-10-05T18:30:00Z","v":2951,"vw":22.368397},{"c":22.4,"h":22.4,"l":22.37,"n":97,"o":22.37,"t":"2026-10-05T18:45:00Z","v":3682,"vw":22.383292},{"c":22.46,"h":22.46,"l":22.4,"n":147,"o":22.4,"t":"2026-10-05T19:00:00Z","v":6087,"vw":22.42323},{"c":22.49,"h":22.49,"l":22.45,"n":200,"o":22.49,"t":"2026-10-05T19:15:00Z","v":7316,"vw":22.46634},{"c":22.42,"h":22.45,"l":22.41,"n":404,"o":22.45,"t":"2026-10-05T19:30:00Z","v":10138,"vw":22.430809},{"c":22.4,"h":22.41,"l":22.37,"n":997,"o":22.4,"t":"2026-10-05T19:45:00Z","v":36673,"vw":22.395824},{"c":22.38,"h":22.38,"l":22.38,"n":19,"o":22.38,"t":"2026-10-05T20:00:00Z","v":53393,"vw":22.38},{"c":22.45,"h":22.59,"l":22.42,"n":21,"o":22.42,"t":"2026-10-06T13:30:00Z","v":4588,"vw":22.42923},{"c":22.48,"h":22.5478,"l":22.3428,"n":30,"o":22.3428,"t":"2026-10-06T13:45:00Z","v":3463,"vw":22.466586},{"c":22.52,"h":22.59,"l":22.47,"n":167,"o":22.49,"t":"2026-10-06T14:00:00Z","v":16054,"vw":22.505457},{"c":22.56,"h":22.56,"l":22.5,"n":10,"o":22.51,"t":"2026-10-06T14:15:00Z","v":744,"vw":22.529088},{"c":22.69,"h":22.69,"l":22.56,"n":20,"o":22.56,"t":"2026-10-06T14:30:00Z","v":2347,"vw":22.625823},{"c":22.72,"h":22.73,"l":22.68,"n":38,"o":22.68,"t":"2026-10-06T14:45:00Z","v":10193,"vw":22.706423},{"c":22.76,"h":22.835,"l":22.74,"n":67,"o":22.79,"t":"2026-10-06T15:00:00Z","v":3398,"vw":22.787773},{"c":22.835,"h":22.835,"l":22.74,"n":96,"o":22.76,"t":"2026-10-06T15:15:00Z","v":6192,"vw":22.765175},{"c":22.815,"h":22.815,"l":22.78,"n":43,"o":22.79,"t":"2026-10-06T15:30:00Z","v":1546,"vw":22.802262},{"c":22.755,"h":22.89,"l":22.74,"n":145,"o":22.85,"t":"2026-10-06T15:45:00Z","v":8783,"vw":22.842601},{"c":22.7201,"h":22.755,"l":22.7201,"n":43,"o":22.755,"t":"2026-10-06T16:00:00Z","v":1410,"vw":22.736683},{"c":22.75,"h":22.76,"l":22.72,"n":121,"o":22.74,"t":"2026-10-06T16:15:00Z","v":5648,"vw":22.736769},{"c":22.745,"h":22.79,"l":22.745,"n":33,"o":22.78,"t":"2026-10-06T16:30:00Z","v":2122,"vw":22.779483},{"c":22.7,"h":22.74,"l":22.7,"n":59,"o":22.74,"t":"2026-10-06T16:45:00Z","v":2238,"vw":22.721215},{"c":22.71,"h":22.75,"l":22.71,"n":127,"o":22.71,"t":"2026-10-06T17:00:00Z","v":3926,"vw":22.720644},{"c":22.67,"h":22.6789,"l":22.67,"n":26,"o":22.6789,"t":"2026-10-06T17:15:00Z","v":778,"vw":22.6738},{"c":22.69,"h":22.69,"l":22.69,"n":8,"o":22.69,"t":"2026-10-06T17:30:00Z","v":171,"vw":22.69},{"c":22.7,"h":22.71,"l":22.7,"n":54,"o":22.71,"t":"2026-10-06T17:45:00Z","v":3825,"vw":22.700323},{"c":22.66,"h":22.685,"l":22.66,"n":36,"o":22.68,"t":"2026-10-06T18:00:00Z","v":1138,"vw":22.676124},{"c":22.61,"h":22.64,"l":22.6,"n":86,"o":22.64,"t":"2026-10-06T18:15:00Z","v":2295,"vw":22.617917},{"c":22.62,"h":22.63,"l":22.5901,"n":55,"o":22.61,"t":"2026-10-06T18:30:00Z","v":1842,"vw":22.621729},{"c":22.63,"h":22.63,"l":22.58,"n":44,"o":22.6,"t":"2026-10-06T18:45:00Z","v":1274,"vw":22.604213},{"c":22.615,"h":22.64,"l":22.615,"n":44,"o":22.63,"t":"2026-10-06T19:00:00Z","v":1120,"vw":22.627508},{"c":22.58,"h":22.615,"l":22.58,"n":84,"o":22.615,"t":"2026-10-06T19:15:00Z","v":3004,"vw":22.585928},{"c":22.605,"h":22.62,"l":22.58,"n":174,"o":22.58,"t":"2026-10-06T19:30:00Z","v":4619,"vw":22.602029},{"c":22.69,"h":22.7,"l":22.575,"n":1420,"o":22.59,"t":"2026-10-06T19:45:00Z","v":39964,"vw":22.620756},{"c":22.69,"h":22.69,"l":22.69,"n":18,"o":22.69,"t":"2026-10-06T20:00:00Z","v":35561,"vw":22.69},{"c":22.75,"h":22.75,"l":22.75,"n":3,"o":22.75,"t":"2026-10-06T21:00:00Z","v":125,"vw":22.75},{"c":22.67,"h":22.67,"l":22.62,"n":11,"o":22.62,"t":"2026-10-07T13:30:00Z","v":1726,"vw":22.639042},{"c":22.62,"h":22.67,"l":22.53,"n":12,"o":22.67,"t":"2026-10-07T13:45:00Z","v":1806,"vw":22.63407},{"c":22.47,"h":22.545,"l":22.414,"n":34,"o":22.414,"t":"2026-10-07T14:00:00Z","v":1389,"vw":22.494956},{"c":22.5,"h":22.5,"l":22.41,"n":89,"o":22.4101,"t":"2026-10-07T14:15:00Z","v":9946,"vw":22.43659},{"c":22.44,"h":22.5635,"l":22.44,"n":40,"o":22.5635,"t":"2026-10-07T14:30:00Z","v":2068,"vw":22.468818},{"c":22.51,"h":22.51,"l":22.505,"n":25,"o":22.505,"t":"2026-10-07T14:45:00Z","v":729,"vw":22.505844},{"c":22.45,"h":22.5648,"l":22.45,"n":15,"o":22.5648,"t":"2026-10-07T15:00:00Z","v":871,"vw":22.532643},{"c":22.43,"h":22.46,"l":22.415,"n":49,"o":22.415,"t":"2026-10-07T15:15:00Z","v":1316,"vw":22.43537},{"c":22.45,"h":22.47,"l":22.41,"n":99,"o":22.4101,"t":"2026-10-07T15:30:00Z","v":2780,"vw":22.441873},{"c":22.42,"h":22.475,"l":22.41,"n":102,"o":22.44,"t":"2026-10-07T15:45:00Z","v":7562,"vw":22.458425},{"c":22.41,"h":22.44,"l":22.41,"n":67,"o":22.44,"t":"2026-10-07T16:00:00Z","v":3242,"vw":22.419395},{"c":22.42,"h":22.45,"l":22.42,"n":56,"o":22.44,"t":"2026-10-07T16:15:00Z","v":3454,"vw":22.436},{"c":22.34,"h":22.44,"l":22.32,"n":83,"o":22.44,"t":"2026-10-07T16:30:00Z","v":2411,"vw":22.361923},{"c":22.32,"h":22.37,"l":22.32,"n":45,"o":22.33,"t":"2026-10-07T16:45:00Z","v":2084,"vw":22.338647},{"c":22.43,"h":22.43,"l":22.36,"n":204,"o":22.38,"t":"2026-10-07T17:00:00Z","v":14207,"vw":22.391212},{"c":22.38,"h":22.42,"l":22.37,"n":92,"o":22.41,"t":"2026-10-07T17:15:00Z","v":5818,"vw":22.396019},{"c":22.375,"h":22.4,"l":22.3656,"n":43,"o":22.4,"t":"2026-10-07T17:30:00Z","v":5176,"vw":22.378401},{"c":22.37,"h":22.375,"l":22.34,"n":190,"o":22.37,"t":"2026-10-07T17:45:00Z","v":13809,"vw":22.369737},{"c":22.3517,"h":22.3732,"l":22.34,"n":48,"o":22.37,"t":"2026-10-07T18:00:00Z","v":2186,"vw":22.357657},{"c":22.38,"h":22.38,"l":22.34,"n":127,"o":22.36,"t":"2026-10-07T18:15:00Z","v":7096,"vw":22.362276},{"c":22.39,"h":22.41,"l":22.37,"n":80,"o":22.39,"t":"2026-10-07T18:30:00Z","v":3421,"vw":22.393064},{"c":22.335,"h":22.42,"l":22.32,"n":119,"o":22.38,"t":"2026-10-07T18:45:00Z","v":5188,"vw":22.361168},{"c":22.345,"h":22.37,"l":22.32,"n":148,"o":22.34,"t":"2026-10-07T19:00:00Z","v":4090,"vw":22.345817},{"c":22.34,"h":22.36,"l":22.33,"n":70,"o":22.33,"t":"2026-10-07T19:15:00Z","v":2366,"vw":22.340403},{"c":22.31,"h":22.345,"l":22.31,"n":201,"o":22.345,"t":"2026-10-07T19:30:00Z","v":5979,"vw":22.320797},{"c":22.3,"h":22.315,"l":22.255,"n":852,"o":22.3,"t":"2026-10-07T19:45:00Z","v":30580,"vw":22.285521},{"c":22.32,"h":22.32,"l":22.32,"n":19,"o":22.32,"t":"2026-10-07T20:00:00Z","v":103434,"vw":22.32},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-08T11:00:00Z","v":165,"vw":22.4},{"c":22.17,"h":22.33,"l":22.17,"n":56,"o":22.33,"t":"2026-10-08T13:30:00Z","v":1686,"vw":22.287459},{"c":22.31,"h":22.375,"l":22.31,"n":34,"o":22.36,"t":"2026-10-08T13:45:00Z","v":1582,"vw":22.360136},{"c":22.26,"h":22.31,"l":22.26,"n":26,"o":22.3,"t":"2026-10-08T14:00:00Z","v":1524,"vw":22.289259},{"c":22.32,"h":22.32,"l":22.265,"n":18,"o":22.265,"t":"2026-10-08T14:15:00Z","v":371,"vw":22.283333},{"c":22.29,"h":22.29,"l":22.29,"n":8,"o":22.29,"t":"2026-10-08T14:30:00Z","v":445,"vw":22.29},{"c":22.29,"h":22.3,"l":22.29,"n":47,"o":22.3,"t":"2026-10-08T14:45:00Z","v":601,"vw":22.293333},{"c":22.25,"h":22.28,"l":22.24,"n":38,"o":22.28,"t":"2026-10-08T15:00:00Z","v":1866,"vw":22.251111},{"c":22.23,"h":22.25,"l":22.2,"n":88,"o":22.2,"t":"2026-10-08T15:15:00Z","v":3655,"vw":22.228061},{"c":22.25,"h":22.26,"l":22.21,"n":55,"o":22.26,"t":"2026-10-08T15:30:00Z","v":1498,"vw":22.231},{"c":22.21,"h":22.21,"l":22.175,"n":95,"o":22.21,"t":"2026-10-08T15:45:00Z","v":3458,"vw":22.199286},{"c":22.26,"h":22.285,"l":22.25,"n":74,"o":22.25,"t":"2026-10-08T16:00:00Z","v":3337,"vw":22.264},{"c":22.3,"h":22.375,"l":22.25,"n":164,"o":22.26,"t":"2026-10-08T16:15:00Z","v":7178,"vw":22.318003},{"c":22.26,"h":22.33,"l":22.26,"n":47,"o":22.32,"t":"2026-10-08T16:30:00Z","v":3168,"vw":22.28587},{"c":22.36,"h":22.395,"l":22.3,"n":124,"o":22.315,"t":"2026-10-08T16:45:00Z","v":4857,"vw":22.358269},{"c":22.39,"h":22.43,"l":22.37,"n":53,"o":22.37,"t":"2026-10-08T17:00:00Z","v":1321,"vw":22.394286},{"c":22.411,"h":22.485,"l":22.395,"n":118,"o":22.4209,"t":"2026-10-08T17:15:00Z","v":11599,"vw":22.457911},{"c":22.49,"h":22.5,"l":22.45,"n":93,"o":22.5,"t":"2026-10-08T17:30:00Z","v":5630,"vw":22.494213},{"c":22.49,"h":22.495,"l":22.45,"n":118,"o":22.4877,"t":"2026-10-08T17:45:00Z","v":4405,"vw":22.481789},{"c":22.48,"h":22.4812,"l":22.4445,"n":46,"o":22.4736,"t":"2026-10-08T18:00:00Z","v":1923,"vw":22.463539},{"c":22.45,"h":22.465,"l":22.45,"n":25,"o":22.465,"t":"2026-10-08T18:15:00Z","v":526,"vw":22.4575},{"c":22.43,"h":22.43,"l":22.42,"n":72,"o":22.43,"t":"2026-10-08T18:30:00Z","v":2644,"vw":22.425534},{"c":22.43,"h":22.43,"l":22.43,"n":33,"o":22.43,"t":"2026-10-08T18:45:00Z","v":727,"vw":22.43},{"c":22.465,"h":22.465,"l":22.4102,"n":104,"o":22.42,"t":"2026-10-08T19:00:00Z","v":3487,"vw":22.427663},{"c":22.465,"h":22.48,"l":22.4534,"n":125,"o":22.46,"t":"2026-10-08T19:15:00Z","v":5485,"vw":22.461062},{"c":22.43,"h":22.45,"l":22.4,"n":177,"o":22.44,"t":"2026-10-08T19:30:00Z","v":4271,"vw":22.422513},{"c":22.44,"h":22.505,"l":22.41,"n":653,"o":22.42,"t":"2026-10-08T19:45:00Z","v":28188,"vw":22.466939},{"c":22.41,"h":22.41,"l":22.41,"n":12,"o":22.41,"t":"2026-10-08T20:00:00Z","v":23022,"vw":22.41},{"c":22.3692,"h":22.58,"l":22.3692,"n":27,"o":22.5,"t":"2026-10-09T13:30:00Z","v":2161,"vw":22.475418},{"c":22.49,"h":22.51,"l":22.43,"n":25,"o":22.51,"t":"2026-10-09T13:45:00Z","v":1170,"vw":22.474204},{"c":22.4306,"h":22.4306,"l":22.41,"n":11,"o":22.41,"t":"2026-10-09T14:00:00Z","v":328,"vw":22.42297},{"c":22.42,"h":22.4611,"l":22.3701,"n":91,"o":22.385,"t":"2026-10-09T14:15:00Z","v":4113,"vw":22.413221},{"c":22.4,"h":22.42,"l":22.355,"n":51,"o":22.42,"t":"2026-10-09T14:30:00Z","v":3151,"vw":22.37404},{"c":22.36,"h":22.4,"l":22.35,"n":67,"o":22.37,"t":"2026-10-09T14:45:00Z","v":3038,"vw":22.374912},{"c":22.51,"h":22.51,"l":22.38,"n":61,"o":22.38,"t":"2026-10-09T15:00:00Z","v":2560,"vw":22.432907},{"c":22.55,"h":22.55,"l":22.5,"n":45,"o":22.52,"t":"2026-10-09T15:15:00Z","v":1581,"vw":22.519},{"c":22.48,"h":22.48,"l":22.48,"n":32,"o":22.48,"t":"2026-10-09T15:30:00Z","v":433,"vw":22.48},{"c":22.49,"h":22.495,"l":22.47,"n":80,"o":22.495,"t":"2026-10-09T15:45:00Z","v":2936,"vw":22.478953},{"c":22.55,"h":22.55,"l":22.49,"n":196,"o":22.5,"t":"2026-10-09T16:00:00Z","v":13372,"vw":22.51082},{"c":22.555,"h":22.59,"l":22.555,"n":11,"o":22.59,"t":"2026-10-09T16:15:00Z","v":294,"vw":22.571746},{"c":22.65,"h":22.66,"l":22.555,"n":117,"o":22.555,"t":"2026-10-09T16:30:00Z","v":6287,"vw":22.617513},{"c":22.675,"h":22.72,"l":22.665,"n":60,"o":22.67,"t":"2026-10-09T16:45:00Z","v":2396,"vw":22.671681},{"c":22.665,"h":22.68,"l":22.64,"n":45,"o":22.64,"t":"2026-10-09T17:00:00Z","v":2065,"vw":22.659648},{"c":22.66,"h":22.67,"l":22.66,"n":21,"o":22.67,"t":"2026-10-09T17:15:00Z","v":1022,"vw":22.668333},{"c":22.71,"h":22.71,"l":22.67,"n":54,"o":22.67,"t":"2026-10-09T17:30:00Z","v":1846,"vw":22.69},{"c":22.735,"h":22.74,"l":22.72,"n":65,"o":22.72,"t":"2026-10-09T17:45:00Z","v":2212,"vw":22.729555},{"c":22.75,"h":22.75,"l":22.74,"n":57,"o":22.74,"t":"2026-10-09T18:00:00Z","v":2553,"vw":22.749468},{"c":22.79,"h":22.79,"l":22.75,"n":51,"o":22.75,"t":"2026-10-09T18:15:00Z","v":2351,"vw":22.761236},{"c":22.815,"h":22.815,"l":22.815,"n":27,"o":22.815,"t":"2026-10-09T18:30:00Z","v":738,"vw":22.815},{"c":22.815,"h":22.82,"l":22.8,"n":145,"o":22.81,"t":"2026-10-09T18:45:00Z","v":6939,"vw":22.811656},{"c":22.75,"h":22.83,"l":22.75,"n":136,"o":22.83,"t":"2026-10-09T19:00:00Z","v":4927,"vw":22.792116},{"c":22.74,"h":22.76,"l":22.72,"n":94,"o":22.76,"t":"2026-10-09T19:15:00Z","v":2935,"vw":22.733944},{"c":22.75,"h":22.78,"l":22.74,"n":80,"o":22.74,"t":"2026-10-09T19:30:00Z","v":2620,"vw":22.757266},{"c":22.75,"h":22.78,"l":22.7,"n":489,"o":22.745,"t":"2026-10-09T19:45:00Z","v":23395,"vw":22.734429},{"c":22.76,"h":22.76,"l":22.76,"n":18,"o":22.76,"t":"2026-10-09T20:00:00Z","v":18086,"vw":22.76},{"c":22.64,"h":22.66,"l":22.5575,"n":36,"o":22.61,"t":"2026-10-12T13:30:00Z","v":1721,"vw":22.612338},{"c":22.41,"h":22.55,"l":22.41,"n":86,"o":22.435,"t":"2026-10-12T13:45:00Z","v":4120,"vw":22.484935},{"c":22.55,"h":22.74,"l":22.34,"n":109,"o":22.41,"t":"2026-10-12T14:00:00Z","v":5663,"vw":22.468832},{"c":22.58,"h":22.63,"l":22.515,"n":61,"o":22.56,"t":"2026-10-12T14:15:00Z","v":2711,"vw":22.565189},{"c":22.67,"h":22.68,"l":22.59,"n":61,"o":22.59,"t":"2026-10-12T14:30:00Z","v":2024,"vw":22.644054},{"c":22.72,"h":22.72,"l":22.6364,"n":20,"o":22.6364,"t":"2026-10-12T14:45:00Z","v":801,"vw":22.659687},{"c":22.67,"h":22.67,"l":22.64,"n":28,"o":22.65,"t":"2026-10-12T15:00:00Z","v":1376,"vw":22.661822},{"c":22.61,"h":22.71,"l":22.61,"n":41,"o":22.71,"t":"2026-10-12T15:15:00Z","v":2902,"vw":22.647442},{"c":22.66,"h":22.66,"l":22.65,"n":35,"o":22.65,"t":"2026-10-12T15:30:00Z","v":1040,"vw":22.652354},{"c":22.665,"h":22.665,"l":22.665,"n":22,"o":22.665,"t":"2026-10-12T15:45:00Z","v":992,"vw":22.665},{"c":22.68,"h":22.69,"l":22.67,"n":50,"o":22.69,"t":"2026-10-12T16:00:00Z","v":1222,"vw":22.684286},{"c":22.7,"h":22.705,"l":22.7,"n":16,"o":22.705,"t":"2026-10-12T16:15:00Z","v":281,"vw":22.7025},{"c":22.6964,"h":22.71,"l":22.67,"n":64,"o":22.67,"t":"2026-10-12T16:30:00Z","v":2232,"vw":22.690094},{"c":22.67,"h":22.72,"l":22.67,"n":107,"o":22.68,"t":"2026-10-12T16:45:00Z","v":3133,"vw":22.692528},{"c":22.71,"h":22.71,"l":22.67,"n":109,"o":22.68,"t":"2026-10-12T17:00:00Z","v":2626,"vw":22.68},{"c":22.69,"h":22.69,"l":22.6701,"n":33,"o":22.69,"t":"2026-10-12T17:15:00Z","v":442,"vw":22.683192},{"c":22.66,"h":22.675,"l":22.66,"n":66,"o":22.67,"t":"2026-10-12T17:30:00Z","v":1398,"vw":22.667857},{"c":22.71,"h":22.71,"l":22.65,"n":63,"o":22.66,"t":"2026-10-12T17:45:00Z","v":2000,"vw":22.695385},{"c":22.737,"h":22.737,"l":22.737,"n":5,"o":22.737,"t":"2026-10-12T18:00:00Z","v":139,"vw":22.737},{"c":22.8,"h":22.8,"l":22.73,"n":105,"o":22.73,"t":"2026-10-12T18:15:00Z","v":5097,"vw":22.753641},{"c":22.8513,"h":22.8513,"l":22.82,"n":56,"o":22.82,"t":"2026-10-12T18:30:00Z","v":1191,"vw":22.838295},{"c":22.85,"h":22.86,"l":22.82,"n":104,"o":22.82,"t":"2026-10-12T18:45:00Z","v":3510,"vw":22.8492},{"c":22.86,"h":22.88,"l":22.8301,"n":236,"o":22.87,"t":"2026-10-12T19:00:00Z","v":7161,"vw":22.858018},{"c":22.82,"h":22.86,"l":22.8,"n":203,"o":22.86,"t":"2026-10-12T19:15:00Z","v":6772,"vw":22.836289},{"c":22.77,"h":22.83,"l":22.76,"n":162,"o":22.81,"t":"2026-10-12T19:30:00Z","v":4311,"vw":22.79689},{"c":22.88,"h":22.88,"l":22.77,"n":781,"o":22.77,"t":"2026-10-12T19:45:00Z","v":21091,"vw":22.819272},{"c":22.87,"h":22.87,"l":22.87,"n":6,"o":22.87,"t":"2026-10-12T20:00:00Z","v":20552,"vw":22.87},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-13T11:00:00Z","v":102,"vw":22.89},{"c":22.89,"h":23.09,"l":22.885,"n":52,"o":22.97,"t":"2026-10-13T13:30:00Z","v":11096,"vw":22.976286},{"c":22.78,"h":22.8962,"l":22.75,"n":29,"o":22.89,"t":"2026-10-13T13:45:00Z","v":2530,"vw":22.799057},{"c":22.73,"h":22.78,"l":22.7,"n":103,"o":22.74,"t":"2026-10-13T14:00:00Z","v":2066,"vw":22.744196},{"c":22.78,"h":22.78,"l":22.75,"n":22,"o":22.75,"t":"2026-10-13T14:15:00Z","v":556,"vw":22.763444},{"c":22.735,"h":22.735,"l":22.735,"n":13,"o":22.735,"t":"2026-10-13T14:45:00Z","v":374,"vw":22.735},{"c":22.715,"h":22.765,"l":22.7,"n":179,"o":22.74,"t":"2026-10-13T15:00:00Z","v":5727,"vw":22.72963},{"c":22.67,"h":22.725,"l":22.67,"n":114,"o":22.715,"t":"2026-10-13T15:15:00Z","v":2873,"vw":22.706352},{"c":22.655,"h":22.665,"l":22.65,"n":98,"o":22.6603,"t":"2026-10-13T15:30:00Z","v":10024,"vw":22.659332},{"c":22.65,"h":22.65,"l":22.65,"n":19,"o":22.65,"t":"2026-10-13T15:45:00Z","v":358,"vw":22.65},{"c":22.66,"h":22.66,"l":22.615,"n":127,"o":22.615,"t":"2026-10-13T16:00:00Z","v":3975,"vw":22.638743},{"c":22.68,"h":22.68,"l":22.63,"n":64,"o":22.66,"t":"2026-10-13T16:15:00Z","v":1541,"vw":22.66},{"c":22.725,"h":22.73,"l":22.65,"n":117,"o":22.67,"t":"2026-10-13T16:30:00Z","v":7348,"vw":22.68644},{"c":22.735,"h":22.735,"l":22.69,"n":25,"o":22.69,"t":"2026-10-13T16:45:00Z","v":720,"vw":22.726979},{"c":22.71,"h":22.76,"l":22.69,"n":178,"o":22.735,"t":"2026-10-13T17:00:00Z","v":8998,"vw":22.747981},{"c":22.75,"h":22.75,"l":22.7,"n":58,"o":22.73,"t":"2026-10-13T17:15:00Z","v":2418,"vw":22.72441},{"c":22.71,"h":22.73,"l":22.71,"n":61,"o":22.73,"t":"2026-10-13T17:30:00Z","v":2029,"vw":22.721111},{"c":22.67,"h":22.7,"l":22.655,"n":134,"o":22.7,"t":"2026-10-13T17:45:00Z","v":4252,"vw":22.67419},{"c":22.7,"h":22.73,"l":22.675,"n":52,"o":22.675,"t":"2026-10-13T18:00:00Z","v":2497,"vw":22.700602},{"c":22.73,"h":22.73,"l":22.6774,"n":98,"o":22.69,"t":"2026-10-13T18:15:00Z","v":2230,"vw":22.713492},{"c":22.73,"h":22.73,"l":22.73,"n":16,"o":22.73,"t":"2026-10-13T18:30:00Z","v":458,"vw":22.73},{"c":22.68,"h":22.74,"l":22.68,"n":91,"o":22.74,"t":"2026-10-13T18:45:00Z","v":2694,"vw":22.69616},{"c":22.71,"h":22.71,"l":22.685,"n":99,"o":22.69,"t":"2026-10-13T19:00:00Z","v":3205,"vw":22.701003},{"c":22.73,"h":22.73,"l":22.7,"n":163,"o":22.7,"t":"2026-10-13T19:15:00Z","v":3742,"vw":22.717981},{"c":22.7,"h":22.74,"l":22.7,"n":279,"o":22.725,"t":"2026-10-13T19:30:00Z","v":8001,"vw":22.72002},{"c":22.6601,"h":22.725,"l":22.6601,"n":646,"o":22.68,"t":"2026-10-13T19:45:00Z","v":25637,"vw":22.692353},{"c":22.66,"h":22.66,"l":22.66,"n":15,"o":22.66,"t":"2026-10-13T20:00:00Z","v":29577,"vw":22.66},{"c":22.45,"h":22.57,"l":22.45,"n":34,"o":22.47,"t":"2026-10-14T13:30:00Z","v":2780,"vw":22.511334},{"c":22.44,"h":22.45,"l":22.405,"n":42,"o":22.4343,"t":"2026-10-14T13:45:00Z","v":2622,"vw":22.431784},{"c":22.48,"h":22.48,"l":22.3703,"n":38,"o":22.3703,"t":"2026-10-14T14:00:00Z","v":1783,"vw":22.463943},{"c":22.5,"h":22.5,"l":22.45,"n":32,"o":22.45,"t":"2026-10-14T14:15:00Z","v":1230,"vw":22.471872},{"c":22.36,"h":22.44,"l":22.36,"n":29,"o":22.44,"t":"2026-10-14T14:30:00Z","v":1799,"vw":22.407307},{"c":22.45,"h":22.46,"l":22.375,"n":45,"o":22.44,"t":"2026-10-14T14:45:00Z","v":865,"vw":22.43506},{"c":22.49,"h":22.5,"l":22.43,"n":90,"o":22.455,"t":"2026-10-14T15:00:00Z","v":2450,"vw":22.474177},{"c":22.49,"h":22.51,"l":22.475,"n":45,"o":22.48,"t":"2026-10-14T15:15:00Z","v":1248,"vw":22.4835},{"c":22.49,"h":22.54,"l":22.48,"n":63,"o":22.49,"t":"2026-10-14T15:30:00Z","v":2741,"vw":22.48743},{"c":22.44,"h":22.45,"l":22.42,"n":140,"o":22.45,"t":"2026-10-14T15:45:00Z","v":5513,"vw":22.437279},{"c":22.43,"h":22.46,"l":22.38,"n":93,"o":22.4,"t":"2026-10-14T16:00:00Z","v":8764,"vw":22.402355},{"c":22.41,"h":22.43,"l":22.39,"n":72,"o":22.43,"t":"2026-10-14T16:15:00Z","v":8317,"vw":22.425445},{"c":22.43,"h":22.44,"l":22.425,"n":73,"o":22.43,"t":"2026-10-14T16:30:00Z","v":5687,"vw":22.431075},{"c":22.38,"h":22.43,"l":22.37,"n":79,"o":22.43,"t":"2026-10-14T16:45:00Z","v":2558,"vw":22.393333},{"c":22.32,"h":22.4,"l":22.32,"n":144,"o":22.385,"t":"2026-10-14T17:00:00Z","v":5047,"vw":22.340551},{"c":22.29,"h":22.35,"l":22.27,"n":140,"o":22.35,"t":"2026-10-14T17:15:00Z","v":6322,"vw":22.312155},{"c":22.25,"h":22.285,"l":22.25,"n":72,"o":22.285,"t":"2026-10-14T17:30:00Z","v":1986,"vw":22.273543},{"c":22.25,"h":22.29,"l":22.24,"n":126,"o":22.25,"t":"2026-10-14T17:45:00Z","v":5527,"vw":22.261742},{"c":22.2866,"h":22.2881,"l":22.24,"n":62,"o":22.24,"t":"2026-10-14T18:00:00Z","v":2512,"vw":22.252647},{"c":22.21,"h":22.2898,"l":22.21,"n":116,"o":22.26,"t":"2026-10-14T18:15:00Z","v":4481,"vw":22.251598},{"c":22.15,"h":22.2,"l":22.14,"n":64,"o":22.2,"t":"2026-10-14T18:30:00Z","v":3721,"vw":22.16733},{"c":22.095,"h":22.13,"l":22.09,"n":93,"o":22.11,"t":"2026-10-14T18:45:00Z","v":3688,"vw":22.115193},{"c":22.16,"h":22.16,"l":22.08,"n":154,"o":22.09,"t":"2026-10-14T19:00:00Z","v":7055,"vw":22.129658},{"c":22.07,"h":22.15,"l":22.07,"n":135,"o":22.14,"t":"2026-10-14T19:15:00Z","v":4131,"vw":22.100852},{"c":21.96,"h":22.08,"l":21.93,"n":439,"o":22.08,"t":"2026-10-14T19:30:00Z","v":22129,"vw":21.992217},{"c":22.03,"h":22.07,"l":21.96,"n":960,"o":21.975,"t":"2026-10-14T19:45:00Z","v":46943,"vw":22.033871},{"c":22.03,"h":22.03,"l":22.03,"n":12,"o":22.03,"t":"2026-10-14T20:00:00Z","v":60983,"vw":22.03},{"c":22.27,"h":22.51,"l":22.1331,"n":83,"o":22.32,"t":"2026-10-15T13:30:00Z","v":8054,"vw":22.23148},{"c":22.455,"h":22.5,"l":22.27,"n":26,"o":22.27,"t":"2026-10-15T13:45:00Z","v":1068,"vw":22.4075},{"c":22.32,"h":22.5099,"l":22.195,"n":147,"o":22.5099,"t":"2026-10-15T14:00:00Z","v":5384,"vw":22.306899},{"c":22.21,"h":22.34,"l":22.21,"n":65,"o":22.31,"t":"2026-10-15T14:15:00Z","v":4283,"vw":22.265019},{"c":22.225,"h":22.26,"l":22.225,"n":30,"o":22.26,"t":"2026-10-15T14:30:00Z","v":1246,"vw":22.255656},{"c":22.11,"h":22.19,"l":22.11,"n":163,"o":22.19,"t":"2026-10-15T14:45:00Z","v":3050,"vw":22.147043},{"c":22.11,"h":22.134,"l":22.08,"n":115,"o":22.09,"t":"2026-10-15T15:00:00Z","v":3929,"vw":22.103837},{"c":22.035,"h":22.08,"l":22.01,"n":22,"o":22.08,"t":"2026-10-15T15:15:00Z","v":1259,"vw":22.027552},{"c":21.974,"h":22.0897,"l":21.974,"n":20,"o":22.025,"t":"2026-10-15T15:45:00Z","v":1085,"vw":22.034522},{"c":22.01,"h":22.01,"l":22.01,"n":14,"o":22.01,"t":"2026-10-15T16:00:00Z","v":277,"vw":22.01},{"c":22.037,"h":22.04,"l":22,"n":55,"o":22.04,"t":"2026-10-15T16:15:00Z","v":2090,"vw":22.01997},{"c":22.03,"h":22.05,"l":22.03,"n":49,"o":22.05,"t":"2026-10-15T16:30:00Z","v":1752,"vw":22.036543},{"c":21.97,"h":22.02,"l":21.97,"n":66,"o":22,"t":"2026-10-15T17:00:00Z","v":1172,"vw":21.999362},{"c":21.92,"h":21.97,"l":21.91,"n":28,"o":21.97,"t":"2026-10-15T17:15:00Z","v":1258,"vw":21.929677},{"c":21.9108,"h":21.92,"l":21.88,"n":97,"o":21.92,"t":"2026-10-15T17:30:00Z","v":4742,"vw":21.901981},{"c":21.89,"h":21.93,"l":21.89,"n":96,"o":21.9,"t":"2026-10-15T17:45:00Z","v":2698,"vw":21.906257},{"c":21.85,"h":21.88,"l":21.85,"n":45,"o":21.88,"t":"2026-10-15T18:00:00Z","v":2107,"vw":21.869874},{"c":21.78,"h":21.83,"l":21.75,"n":88,"o":21.82,"t":"2026-10-15T18:15:00Z","v":6362,"vw":21.785152},{"c":21.755,"h":21.795,"l":21.73,"n":170,"o":21.795,"t":"2026-10-15T18:30:00Z","v":8623,"vw":21.758426},{"c":21.61,"h":21.78,"l":21.61,"n":114,"o":21.755,"t":"2026-10-15T18:45:00Z","v":9799,"vw":21.729616},{"c":21.672,"h":21.71,"l":21.61,"n":132,"o":21.62,"t":"2026-10-15T19:00:00Z","v":5575,"vw":21.639936},{"c":21.97,"h":21.97,"l":21.71,"n":201,"o":21.71,"t":"2026-10-15T19:15:00Z","v":11616,"vw":21.875016},{"c":21.89,"h":21.93,"l":21.88,"n":161,"o":21.92,"t":"2026-10-15T19:30:00Z","v":5125,"vw":21.902673},{"c":21.72,"h":21.915,"l":21.67,"n":2001,"o":21.89,"t":"2026-10-15T19:45:00Z","v":120402,"vw":21.773853},{"c":21.74,"h":21.74,"l":21.74,"n":16,"o":21.74,"t":"2026-10-15T20:00:00Z","v":101169,"vw":21.74},{"c":21.73,"h":21.83,"l":21.68,"n":36,"o":21.68,"t":"2026-10-16T13:30:00Z","v":6540,"vw":21.684918},{"c":21.85,"h":21.85,"l":21.54,"n":33,"o":21.54,"t":"2026-10-16T13:45:00Z","v":1286,"vw":21.673925},{"c":21.8201,"h":21.99,"l":21.755,"n":65,"o":21.755,"t":"2026-10-16T14:00:00Z","v":3698,"vw":21.8629},{"c":21.86,"h":21.96,"l":21.8293,"n":167,"o":21.89,"t":"2026-10-16T14:15:00Z","v":9996,"vw":21.879014},{"c":21.82,"h":21.9,"l":21.82,"n":115,"o":21.89,"t":"2026-10-16T14:30:00Z","v":4399,"vw":21.865629},{"c":21.88,"h":21.88,"l":21.83,"n":27,"o":21.8717,"t":"2026-10-16T14:45:00Z","v":985,"vw":21.856464},{"c":22,"h":22,"l":21.885,"n":85,"o":21.89,"t":"2026-10-16T15:00:00Z","v":3958,"vw":21.95139},{"c":22.02,"h":22.03,"l":21.98,"n":28,"o":21.99,"t":"2026-10-16T15:15:00Z","v":1053,"vw":22.006158},{"c":21.93,"h":22.0327,"l":21.93,"n":89,"o":22.03,"t":"2026-10-16T15:30:00Z","v":4480,"vw":22.000173},{"c":21.915,"h":21.94,"l":21.91,"n":137,"o":21.935,"t":"2026-10-16T15:45:00Z","v":5572,"vw":21.925845},{"c":21.87,"h":21.915,"l":21.85,"n":240,"o":21.9,"t":"2026-10-16T16:00:00Z","v":9632,"vw":21.890261},{"c":21.88,"h":21.88,"l":21.875,"n":14,"o":21.875,"t":"2026-10-16T16:15:00Z","v":738,"vw":21.879168},{"c":21.88,"h":21.915,"l":21.88,"n":42,"o":21.915,"t":"2026-10-16T16:30:00Z","v":1212,"vw":21.890833},{"c":21.95,"h":21.95,"l":21.84,"n":226,"o":21.88,"t":"2026-10-16T16:45:00Z","v":8039,"vw":21.886354},{"c":21.975,"h":22.005,"l":21.97,"n":86,"o":21.98,"t":"2026-10-16T17:00:00Z","v":5239,"vw":21.988306},{"c":21.89,"h":21.975,"l":21.86,"n":238,"o":21.975,"t":"2026-10-16T17:15:00Z","v":26671,"vw":21.93063},{"c":21.885,"h":21.92,"l":21.85,"n":195,"o":21.92,"t":"2026-10-16T17:30:00Z","v":7252,"vw":21.898676},{"c":21.85,"h":21.93,"l":21.85,"n":154,"o":21.885,"t":"2026-10-16T17:45:00Z","v":5867,"vw":21.897279},{"c":21.77,"h":21.835,"l":21.76,"n":146,"o":21.835,"t":"2026-10-16T18:00:00Z","v":7279,"vw":21.81972},{"c":21.96,"h":22,"l":21.795,"n":196,"o":21.795,"t":"2026-10-16T18:15:00Z","v":24968,"vw":21.871411},{"c":21.975,"h":22.01,"l":21.92,"n":184,"o":21.92,"t":"2026-10-16T18:30:00Z","v":12635,"vw":21.988321},{"c":21.99,"h":22,"l":21.95,"n":118,"o":21.95,"t":"2026-10-16T18:45:00Z","v":5954,"vw":21.979234},{"c":22.01,"h":22.04,"l":21.99,"n":155,"o":21.99,"t":"2026-10-16T19:00:00Z","v":5828,"vw":22.020737},{"c":22.03,"h":22.05,"l":22,"n":171,"o":22,"t":"2026-10-16T19:15:00Z","v":6120,"vw":22.025387},{"c":22.07,"h":22.07,"l":21.98,"n":379,"o":22.03,"t":"2026-10-16T19:30:00Z","v":16341,"vw":22.012986},{"c":21.99,"h":22.065,"l":21.95,"n":673,"o":22.065,"t":"2026-10-16T19:45:00Z","v":28946,"vw":22.003503},{"c":21.99,"h":21.99,"l":21.99,"n":12,"o":21.99,"t":"2026-10-16T20:00:00Z","v":82454,"vw":21.99},{"c":21.77,"h":21.92,"l":21.7347,"n":55,"o":21.91,"t":"2026-10-19T13:30:00Z","v":6037,"vw":21.85543},{"c":21.78,"h":21.8,"l":21.675,"n":50,"o":21.73,"t":"2026-10-19T13:45:00Z","v":2433,"vw":21.738125},{"c":21.885,"h":21.885,"l":21.78,"n":40,"o":21.79,"t":"2026-10-19T14:00:00Z","v":3669,"vw":21.85244},{"c":21.8,"h":21.85,"l":21.77,"n":155,"o":21.84,"t":"2026-10-19T14:15:00Z","v":18859,"vw":21.812868},{"c":21.62,"h":21.8022,"l":21.62,"n":94,"o":21.8022,"t":"2026-10-19T14:30:00Z","v":3892,"vw":21.749956},{"c":21.58,"h":21.58,"l":21.57,"n":16,"o":21.57,"t":"2026-10-19T14:45:00Z","v":1574,"vw":21.579333},{"c":21.68,"h":21.7253,"l":21.5626,"n":109,"o":21.585,"t":"2026-10-19T15:00:00Z","v":6437,"vw":21.635638},{"c":21.57,"h":21.69,"l":21.57,"n":85,"o":21.69,"t":"2026-10-19T15:15:00Z","v":5198,"vw":21.610254},{"c":21.465,"h":21.52,"l":21.46,"n":144,"o":21.51,"t":"2026-10-19T15:30:00Z","v":12372,"vw":21.472296},{"c":21.52,"h":21.52,"l":21.485,"n":39,"o":21.5,"t":"2026-10-19T15:45:00Z","v":1991,"vw":21.499231},{"c":21.4328,"h":21.47,"l":21.425,"n":56,"o":21.47,"t":"2026-10-19T16:00:00Z","v":1519,"vw":21.441676},{"c":21.46,"h":21.47,"l":21.42,"n":82,"o":21.45,"t":"2026-10-19T16:15:00Z","v":2615,"vw":21.451033},{"c":21.37,"h":21.44,"l":21.36,"n":115,"o":21.43,"t":"2026-10-19T16:30:00Z","v":3338,"vw":21.406905},{"c":21.38,"h":21.4,"l":21.34,"n":97,"o":21.37,"t":"2026-10-19T16:45:00Z","v":2894,"vw":21.373193},{"c":21.3301,"h":21.41,"l":21.305,"n":171,"o":21.41,"t":"2026-10-19T17:00:00Z","v":9420,"vw":21.382104},{"c":21.35,"h":21.37,"l":21.2914,"n":155,"o":21.33,"t":"2026-10-19T17:15:00Z","v":5686,"vw":21.326582},{"c":21.283,"h":21.345,"l":21.283,"n":168,"o":21.344,"t":"2026-10-19T17:30:00Z","v":5612,"vw":21.313831},{"c":21.28,"h":21.34,"l":21.23,"n":243,"o":21.305,"t":"2026-10-19T17:45:00Z","v":18362,"vw":21.285948},{"c":21.22,"h":21.28,"l":21.22,"n":94,"o":21.25,"t":"2026-10-19T18:00:00Z","v":4164,"vw":21.240387},{"c":21.27,"h":21.27,"l":21.21,"n":110,"o":21.21,"t":"2026-10-19T18:15:00Z","v":6555,"vw":21.22904},{"c":21.27,"h":21.28,"l":21.25,"n":181,"o":21.25,"t":"2026-10-19T18:30:00Z","v":12017,"vw":21.271699},{"c":21.285,"h":21.29,"l":21.27,"n":35,"o":21.29,"t":"2026-10-19T18:45:00Z","v":1064,"vw":21.284137},{"c":21.25,"h":21.28,"l":21.25,"n":149,"o":21.27,"t":"2026-10-19T19:00:00Z","v":5866,"vw":21.263366},{"c":21.19,"h":21.25,"l":21.19,"n":150,"o":21.24,"t":"2026-10-19T19:15:00Z","v":6816,"vw":21.23904},{"c":21.3,"h":21.31,"l":21.17,"n":282,"o":21.18,"t":"2026-10-19T19:30:00Z","v":14034,"vw":21.240907},{"c":21.25,"h":21.3,"l":21.23,"n":746,"o":21.3,"t":"2026-10-19T19:45:00Z","v":30652,"vw":21.266237},{"c":21.23,"h":21.23,"l":21.23,"n":14,"o":21.23,"t":"2026-10-19T20:00:00Z","v":48475,"vw":21.23},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-20T12:45:00Z","v":700,"vw":21.36},{"c":21.5711,"h":21.5711,"l":21.1,"n":77,"o":21.15,"t":"2026-10-20T13:30:00Z","v":5317,"vw":21.318651},{"c":21.7,"h":21.7,"l":21.66,"n":31,"o":21.66,"t":"2026-10-20T13:45:00Z","v":682,"vw":21.68},{"c":21.6899,"h":21.6899,"l":21.6,"n":47,"o":21.66,"t":"2026-10-20T14:00:00Z","v":1578,"vw":21.636277},{"c":21.885,"h":21.885,"l":21.69,"n":44,"o":21.69,"t":"2026-10-20T14:15:00Z","v":3355,"vw":21.755616},{"c":21.8,"h":21.89,"l":21.8,"n":41,"o":21.885,"t":"2026-10-20T14:30:00Z","v":2661,"vw":21.840737},{"c":21.75,"h":21.82,"l":21.75,"n":60,"o":21.8,"t":"2026-10-20T14:45:00Z","v":1744,"vw":21.795593},{"c":21.65,"h":21.75,"l":21.65,"n":35,"o":21.75,"t":"2026-10-20T15:00:00Z","v":1579,"vw":21.714579},{"c":21.7,"h":21.73,"l":21.7,"n":27,"o":21.72,"t":"2026-10-20T15:15:00Z","v":1226,"vw":21.721},{"c":21.72,"h":21.73,"l":21.67,"n":115,"o":21.67,"t":"2026-10-20T15:30:00Z","v":4069,"vw":21.711238},{"c":21.6595,"h":21.68,"l":21.61,"n":117,"o":21.68,"t":"2026-10-20T15:45:00Z","v":4467,"vw":21.664344},{"c":21.5801,"h":21.62,"l":21.5801,"n":21,"o":21.61,"t":"2026-10-20T16:00:00Z","v":888,"vw":21.610894},{"c":21.54,"h":21.605,"l":21.52,"n":130,"o":21.58,"t":"2026-10-20T16:15:00Z","v":3633,"vw":21.557415},{"c":21.57,"h":21.57,"l":21.57,"n":13,"o":21.57,"t":"2026-10-20T16:30:00Z","v":218,"vw":21.57},{"c":21.5301,"h":21.57,"l":21.53,"n":54,"o":21.57,"t":"2026-10-20T16:45:00Z","v":1901,"vw":21.552459},{"c":21.545,"h":21.555,"l":21.51,"n":83,"o":21.53,"t":"2026-10-20T17:00:00Z","v":2284,"vw":21.534462},{"c":21.53,"h":21.54,"l":21.51,"n":73,"o":21.52,"t":"2026-10-20T17:15:00Z","v":2621,"vw":21.534219},{"c":21.46,"h":21.5,"l":21.46,"n":44,"o":21.5,"t":"2026-10-20T17:30:00Z","v":1409,"vw":21.495},{"c":21.555,"h":21.555,"l":21.485,"n":147,"o":21.495,"t":"2026-10-20T17:45:00Z","v":3664,"vw":21.523177},{"c":21.53,"h":21.5899,"l":21.53,"n":50,"o":21.53,"t":"2026-10-20T18:00:00Z","v":1820,"vw":21.552778},{"c":21.52,"h":21.57,"l":21.52,"n":58,"o":21.53,"t":"2026-10-20T18:15:00Z","v":1189,"vw":21.537213},{"c":21.52,"h":21.54,"l":21.49,"n":101,"o":21.53,"t":"2026-10-20T18:30:00Z","v":2110,"vw":21.512},{"c":21.535,"h":21.555,"l":21.515,"n":98,"o":21.515,"t":"2026-10-20T18:45:00Z","v":3122,"vw":21.539865},{"c":21.595,"h":21.595,"l":21.55,"n":173,"o":21.56,"t":"2026-10-20T19:00:00Z","v":5839,"vw":21.577647},{"c":21.61,"h":21.61,"l":21.57,"n":180,"o":21.6,"t":"2026-10-20T19:15:00Z","v":6188,"vw":21.587668},{"c":21.67,"h":21.71,"l":21.56,"n":379,"o":21.57,"t":"2026-10-20T19:30:00Z","v":10417,"vw":21.631946},{"c":21.62,"h":21.68,"l":21.56,"n":935,"o":21.66,"t":"2026-10-20T19:45:00Z","v":31163,"vw":21.613049},{"c":21.63,"h":21.63,"l":21.63,"n":15,"o":21.63,"t":"2026-10-20T20:00:00Z","v":39949,"vw":21.63},{"c":21.805,"h":21.805,"l":21.75,"n":6,"o":21.75,"t":"2026-10-21T13:30:00Z","v":1091,"vw":21.765306},{"c":21.58,"h":21.785,"l":21.58,"n":13,"o":21.5912,"t":"2026-10-21T13:45:00Z","v":915,"vw":21.655063},{"c":21.51,"h":21.51,"l":21.43,"n":60,"o":21.51,"t":"2026-10-21T14:00:00Z","v":2220,"vw":21.471963},{"c":21.38,"h":21.426,"l":21.38,"n":41,"o":21.426,"t":"2026-10-21T14:15:00Z","v":1384,"vw":21.409775},{"c":21.44,"h":21.4686,"l":21.38,"n":89,"o":21.38,"t":"2026-10-21T14:30:00Z","v":4412,"vw":21.414363},{"c":21.38,"h":21.39,"l":21.37,"n":37,"o":21.39,"t":"2026-10-21T14:45:00Z","v":796,"vw":21.38},{"c":21.3001,"h":21.4035,"l":21.25,"n":96,"o":21.35,"t":"2026-10-21T15:00:00Z","v":4360,"vw":21.316901},{"c":21.34,"h":21.36,"l":21.28,"n":68,"o":21.3,"t":"2026-10-21T15:15:00Z","v":3610,"vw":21.310123},{"c":21.305,"h":21.32,"l":21.3,"n":81,"o":21.32,"t":"2026-10-21T15:30:00Z","v":2473,"vw":21.307143},{"c":21.4,"h":21.43,"l":21.305,"n":99,"o":21.305,"t":"2026-10-21T15:45:00Z","v":5568,"vw":21.36878},{"c":21.38,"h":21.4,"l":21.38,"n":83,"o":21.4,"t":"2026-10-21T16:00:00Z","v":1522,"vw":21.388365},{"c":21.375,"h":21.38,"l":21.353,"n":44,"o":21.38,"t":"2026-10-21T16:15:00Z","v":1681,"vw":21.365888},{"c":21.37,"h":21.4,"l":21.34,"n":111,"o":21.37,"t":"2026-10-21T16:30:00Z","v":4488,"vw":21.365767},{"c":21.4,"h":21.42,"l":21.4,"n":45,"o":21.4,"t":"2026-10-21T16:45:00Z","v":1553,"vw":21.409},{"c":21.38,"h":21.38,"l":21.38,"n":24,"o":21.38,"t":"2026-10-21T17:00:00Z","v":693,"vw":21.38},{"c":21.36,"h":21.4199,"l":21.36,"n":120,"o":21.39,"t":"2026-10-21T17:15:00Z","v":4671,"vw":21.382968},{"c":21.34,"h":21.37,"l":21.34,"n":65,"o":21.35,"t":"2026-10-21T17:30:00Z","v":1760,"vw":21.361723},{"c":21.43,"h":21.43,"l":21.37,"n":108,"o":21.37,"t":"2026-10-21T17:45:00Z","v":3447,"vw":21.402006},{"c":21.43,"h":21.43,"l":21.43,"n":39,"o":21.43,"t":"2026-10-21T18:00:00Z","v":2439,"vw":21.43},{"c":21.41,"h":21.43,"l":21.39,"n":70,"o":21.42,"t":"2026-10-21T18:15:00Z","v":2488,"vw":21.418599},{"c":21.46,"h":21.46,"l":21.43,"n":55,"o":21.43,"t":"2026-10-21T18:30:00Z","v":1952,"vw":21.437724},{"c":21.37,"h":21.44,"l":21.37,"n":132,"o":21.44,"t":"2026-10-21T18:45:00Z","v":4276,"vw":21.415767},{"c":21.35,"h":21.39,"l":21.35,"n":106,"o":21.36,"t":"2026-10-21T19:00:00Z","v":5377,"vw":21.379122},{"c":21.4,"h":21.4,"l":21.35,"n":95,"o":21.3601,"t":"2026-10-21T19:15:00Z","v":3124,"vw":21.370303},{"c":21.32,"h":21.38,"l":21.31,"n":115,"o":21.38,"t":"2026-10-21T19:30:00Z","v":2623,"vw":21.346588},{"c":21.33,"h":21.37,"l":21.24,"n":823,"o":21.3,"t":"2026-10-21T19:45:00Z","v":27061,"vw":21.309624},{"c":21.36,"h":21.36,"l":21.36,"n":18,"o":21.36,"t":"2026-10-21T20:00:00Z","v":32871,"vw":21.36},{"c":21.54,"h":21.54,"l":21.39,"n":34,"o":21.42,"t":"2026-10-22T13:30:00Z","v":1963,"vw":21.415224},{"c":21.65,"h":21.75,"l":21.59,"n":86,"o":21.75,"t":"2026-10-22T14:00:00Z","v":5956,"vw":21.683036},{"c":21.74,"h":21.75,"l":21.71,"n":47,"o":21.7465,"t":"2026-10-22T14:15:00Z","v":1937,"vw":21.735001},{"c":21.66,"h":21.69,"l":21.64,"n":64,"o":21.68,"t":"2026-10-22T14:30:00Z","v":2027,"vw":21.669388},{"c":21.68,"h":21.72,"l":21.66,"n":96,"o":21.71,"t":"2026-10-22T14:45:00Z","v":3236,"vw":21.693729},{"c":21.83,"h":21.84,"l":21.73,"n":145,"o":21.7455,"t":"2026-10-22T15:00:00Z","v":7419,"vw":21.803374},{"c":21.71,"h":21.83,"l":21.71,"n":286,"o":21.8,"t":"2026-10-22T15:15:00Z","v":14151,"vw":21.808366},{"c":21.78,"h":21.78,"l":21.71,"n":210,"o":21.7181,"t":"2026-10-22T15:30:00Z","v":7426,"vw":21.736651},{"c":21.67,"h":21.74,"l":21.67,"n":44,"o":21.74,"t":"2026-10-22T15:45:00Z","v":877,"vw":21.71},{"c":21.665,"h":21.7,"l":21.66,"n":69,"o":21.67,"t":"2026-10-22T16:00:00Z","v":3870,"vw":21.677721},{"c":21.665,"h":21.69,"l":21.65,"n":50,"o":21.69,"t":"2026-10-22T16:15:00Z","v":2325,"vw":21.67531},{"c":21.66,"h":21.68,"l":21.645,"n":82,"o":21.67,"t":"2026-10-22T16:30:00Z","v":2404,"vw":21.663715},{"c":21.75,"h":21.75,"l":21.71,"n":50,"o":21.71,"t":"2026-10-22T16:45:00Z","v":1738,"vw":21.72875},{"c":21.74,"h":21.74,"l":21.72,"n":163,"o":21.72,"t":"2026-10-22T17:00:00Z","v":3978,"vw":21.735529},{"c":21.77,"h":21.77,"l":21.715,"n":67,"o":21.72,"t":"2026-10-22T17:15:00Z","v":2004,"vw":21.732574},{"c":21.79,"h":21.79,"l":21.76,"n":37,"o":21.76,"t":"2026-10-22T17:30:00Z","v":1253,"vw":21.778367},{"c":21.8,"h":21.8,"l":21.78,"n":51,"o":21.78,"t":"2026-10-22T17:45:00Z","v":1352,"vw":21.796923},{"c":21.775,"h":21.79,"l":21.775,"n":73,"o":21.78,"t":"2026-10-22T18:00:00Z","v":1887,"vw":21.7825},{"c":21.78,"h":21.81,"l":21.78,"n":76,"o":21.81,"t":"2026-10-22T18:15:00Z","v":2566,"vw":21.795426},{"c":21.74,"h":21.76,"l":21.74,"n":63,"o":21.76,"t":"2026-10-22T18:30:00Z","v":2304,"vw":21.753118},{"c":21.77,"h":21.79,"l":21.76,"n":99,"o":21.76,"t":"2026-10-22T18:45:00Z","v":3404,"vw":21.772463},{"c":21.89,"h":21.96,"l":21.783,"n":227,"o":21.783,"t":"2026-10-22T19:00:00Z","v":9134,"vw":21.869526},{"c":21.86,"h":21.88,"l":21.845,"n":186,"o":21.88,"t":"2026-10-22T19:15:00Z","v":5100,"vw":21.862188},{"c":21.9,"h":21.9,"l":21.81,"n":188,"o":21.85,"t":"2026-10-22T19:30:00Z","v":5397,"vw":21.836923},{"c":21.87,"h":21.95,"l":21.85,"n":620,"o":21.86,"t":"2026-10-22T19:45:00Z","v":20922,"vw":21.908523},{"c":21.87,"h":21.87,"l":21.87,"n":17,"o":21.87,"t":"2026-10-22T20:00:00Z","v":34643,"vw":21.87},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-22T20:45:00Z","v":111,"vw":21.79},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-23T08:00:00Z","v":183,"vw":21.9},{"c":21.955,"h":22.32,"l":21.785,"n":80,"o":21.9,"t":"2026-10-23T13:30:00Z","v":7368,"vw":21.95033},{"c":21.815,"h":21.88,"l":21.77,"n":37,"o":21.88,"t":"2026-10-23T13:45:00Z","v":1350,"vw":21.832864},{"c":21.8,"h":21.8,"l":21.8,"n":6,"o":21.8,"t":"2026-10-23T14:00:00Z","v":116,"vw":21.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.075,"strike":31.242776737986276,"iv":1.4409364844841874,"gamma":0.03675111618739571,"theta":-0.04943997682342685,"vega":0.019261922866496996,"rho":0.003351253399894354,"breakevenPct":48.24668228434072},{"delta":0.3,"premium":1.1401644148052308,"strike":28.60361968274505,"iv":1.2354542412534149,"gamma":0.04938904321516322,"theta":-0.04459946622628937,"vega":0.020463205589480636,"rho":0.004134386351278121,"breakevenPct":36.439376594267344},{"delta":0.35,"premium":1.2189789098784929,"strike":26.914737645460864,"iv":1.0889810145645895,"gamma":0.061594620632107536,"theta":-0.040919481105567354,"vega":0.021469512841976308,"rho":0.004908060164865197,"breakevenPct":29.053745666694297},{"delta":0.4,"premium":1.297793404951755,"strike":25.225855608176676,"iv":0.9425077878757641,"gamma":0.07380019804905187,"theta":-0.03723949598484534,"vega":0.022475820094471983,"rho":0.005681733978452274,"breakevenPct":21.668114739121247},{"delta":0.45,"premium":1.3766079000250169,"strike":23.536973570892492,"iv":0.7960345611869387,"gamma":0.08600577546599619,"theta":-0.03355951086412332,"vega":0.023482127346967654,"rho":0.006455407792039351,"breakevenPct":14.282483811548197},{"delta":0.5,"premium":1.4844839732300104,"strike":22.330045790771397,"iv":0.6916334977104613,"gamma":0.09416622050017612,"theta":-0.030389045438534698,"vega":0.023726100739697078,"rho":0.007208883903103786,"breakevenPct":9.24096222018995},{"delta":0.55,"premium":1.6385875308207114,"strike":21.889749911940825,"iv":0.6541555125044028,"gamma":0.09589218034519197,"theta":-0.028029059528002817,"vega":0.02275744980626981,"rho":0.007930232062487132,"breakevenPct":7.928153407163006},{"delta":0.6,"premium":1.7926910884114122,"strike":21.44945403311025,"iv":0.6166775272983445,"gamma":0.09761814019020781,"theta":-0.025669073617470943,"vega":0.02178879887284255,"rho":0.008651580221870478,"breakevenPct":6.615344594136067},{"delta":0.65,"premium":1.9467946460021133,"strike":21.009158154279675,"iv":0.579199542092286,"gamma":0.09934410003522368,"theta":-0.023309087706939062,"vega":0.020820147939415286,"rho":0.009372928381253823,"breakevenPct":5.302535781109124},{"delta":0.7,"premium":2.100898203592814,"strike":20.568862275449103,"iv":0.5417215568862276,"gamma":0.10107005988023952,"theta":-0.020949101796407188,"vega":0.019851497005988022,"rho":0.010094276540637166,"breakevenPct":3.9897269680821843},{"delta":0.75,"premium":2.2550017611835154,"strike":20.128566396618528,"iv":0.504243571680169,"gamma":0.10279601972525537,"theta":-0.018589115885875307,"vega":0.018882846072560758,"rho":0.010815624700020513,"breakevenPct":2.676918155055241},{"delta":0.8,"premium":2.8060428849902546,"strike":19.424951267056528,"iv":0.521040350877193,"gamma":0.08890077972709548,"theta":-0.016450877192982452,"vega":0.01641481481481481,"rho":0.011248764596827108,"breakevenPct":1.9770373947100148},{"delta":0.85,"premium":3.5207927225471085,"strike":18.612735542560102,"iv":0.5602216374269006,"gamma":0.068562897985705,"theta":-0.01440409356725146,"vega":0.013328395061728393,"rho":0.01156303893901165,"breakevenPct":1.5299461702165689},{"delta":0.9,"premium":4.235542560103964,"strike":17.800519818063677,"iv":0.5994029239766082,"gamma":0.048225016244314474,"theta":-0.012357309941520466,"vega":0.010241975308641973,"rho":0.011877313281196197,"breakevenPct":1.082854945723122}],"put":[{"delta":0.15,"premium":1.075,"strike":14.752134028793392,"iv":1.7973558066150526,"gamma":0.021583194016810664,"theta":-0.044145596396397084,"vega":0.01413166227815713,"rho":-0.003402738495700188,"breakevenPct":37.26085307892939},{"delta":0.2,"premium":1.104644615669013,"strike":16.482230783450653,"iv":1.478567583052696,"gamma":0.035972917693599955,"theta":-0.04005688396429667,"vega":0.016463193964865085,"rho":-0.004291439369898028,"breakevenPct":29.460613909258527},{"delta":0.25,"premium":1.136678527245514,"strike":18.083926362275694,"iv":1.1936864900939814,"gamma":0.0506219568379089,"theta":-0.03606693973750033,"vega":0.01871246214419339,"rho":-0.005182344893873005,"breakevenPct":22.260331031971653},{"delta":0.3,"premium":1.1687124388220147,"strike":19.685621941100734,"iv":0.9088053971352668,"gamma":0.06527099598221783,"theta":-0.03207699551070399,"vega":0.020961730323521693,"rho":-0.006073250417847984,"breakevenPct":15.060048154684772},{"delta":0.35,"premium":1.276451416631517,"strike":20.441093115789204,"iv":0.8043808697037084,"gamma":0.0761030140090731,"theta":-0.029824372974955465,"vega":0.021879346489522868,"rho":-0.007018052684323061,"breakevenPct":12.088799545148227},{"delta":0.4,"premium":1.40267846082929,"strike":20.989906351431696,"iv":0.7440259551748984,"gamma":0.08600287064520033,"theta":-0.02799602480233895,"vega":0.02247175759259348,"rho":-0.007976017168375316,"breakevenPct":10.150330777053192},{"delta":0.45,"premium":1.5289055050270626,"strike":21.538719587074183,"iv":0.6836710406460885,"gamma":0.09590272728132757,"theta":-0.026167676629722438,"vega":0.023064168695664092,"rho":-0.00893398165242757,"breakevenPct":8.211862008958157},{"delta":0.5,"premium":1.6551325492248352,"strike":22.087532822716675,"iv":0.6233161261172787,"gamma":0.10580258391745478,"theta":-0.024339328457105926,"vega":0.023656579798734704,"rho":-0.009891946136479826,"breakevenPct":6.2733932408631246},{"delta":0.55,"premium":1.8297111502242103,"strike":22.617222279741487,"iv":0.575425742933745,"gamma":0.1120499482734837,"theta":-0.02251670907736806,"vega":0.0237594393879989,"rho":-0.010880696847402707,"breakevenPct":4.644444360012501},{"delta":0.6,"premium":2.1505604274075347,"strike":23.089059452069904,"iv":0.5652424275013204,"gamma":0.10724797831833842,"theta":-0.020711420151156564,"vega":0.02238133257849417,"rho":-0.011962580489701438,"breakevenPct":3.9518393364111524},{"delta":0.65,"premium":2.47140970459086,"strike":23.560896624398325,"iv":0.5550591120688956,"gamma":0.10244600836319313,"theta":-0.018906131224945066,"vega":0.021003225768989435,"rho":-0.013044464132000172,"breakevenPct":3.2592343128098027},{"delta":0.7,"premium":2.792258981774184,"strike":24.032733796726742,"iv":0.5448757966364708,"gamma":0.09764403840804785,"theta":-0.01710084229873357,"vega":0.019625118959484704,"rho":-0.014126347774298902,"breakevenPct":2.5666292892084543},{"delta":0.75,"premium":3.113108258957509,"strike":24.50457096905516,"iv":0.534692481204046,"gamma":0.09284206845290255,"theta":-0.015295553372522072,"vega":0.01824701214997997,"rho":-0.015208231416597634,"breakevenPct":1.8740242656071042},{"delta":0.8,"premium":3.4339575361408343,"strike":24.97640814138358,"iv":0.5245091657716212,"gamma":0.08804009849775726,"theta":-0.013490264446310574,"vega":0.016868905340475235,"rho":-0.016290115058896368,"breakevenPct":1.181419242005755},{"delta":0.85,"premium":6.044760312151615,"strike":27.64771460423634,"iv":0.6928712374581939,"gamma":0.0605814938684504,"theta":-0.013664771460423634,"vega":0.013834559643255296,"rho":-0.019134131195138144,"breakevenPct":0.9038793941067627}]},"raw":{"call":[{"delta":0.25,"premium":1.075,"strike":31.242776737986276,"iv":1.4409364844841874,"gamma":0.03675111618739571,"theta":-0.04943997682342685,"vega":0.019261922866496996,"rho":0.003351253399894354,"breakevenPct":48.24668228434072},{"delta":0.3,"premium":1.1401644148052308,"strike":28.60361968274505,"iv":1.2354542412534149,"gamma":0.04938904321516322,"theta":-0.04459946622628937,"vega":0.020463205589480636,"rho":0.004134386351278121,"breakevenPct":36.439376594267344},{"delta":0.35,"premium":1.2189789098784929,"strike":26.914737645460864,"iv":1.0889810145645895,"gamma":0.061594620632107536,"theta":-0.040919481105567354,"vega":0.021469512841976308,"rho":0.004908060164865197,"breakevenPct":29.053745666694297},{"delta":0.4,"premium":1.297793404951755,"strike":25.225855608176676,"iv":0.9425077878757641,"gamma":0.07380019804905187,"theta":-0.03723949598484534,"vega":0.022475820094471983,"rho":0.005681733978452274,"breakevenPct":21.668114739121247},{"delta":0.45,"premium":1.3766079000250169,"strike":23.536973570892492,"iv":0.7960345611869387,"gamma":0.08600577546599619,"theta":-0.03355951086412332,"vega":0.023482127346967654,"rho":0.006455407792039351,"breakevenPct":14.282483811548197},{"delta":0.5,"premium":1.4844839732300104,"strike":22.330045790771397,"iv":0.6916334977104613,"gamma":0.09416622050017612,"theta":-0.030389045438534698,"vega":0.023726100739697078,"rho":0.007208883903103786,"breakevenPct":9.24096222018995},{"delta":0.55,"premium":1.6385875308207114,"strike":21.889749911940825,"iv":0.6541555125044028,"gamma":0.09589218034519197,"theta":-0.028029059528002817,"vega":0.02275744980626981,"rho":0.007930232062487132,"breakevenPct":7.928153407163006},{"delta":0.6,"premium":1.7926910884114122,"strike":21.44945403311025,"iv":0.6166775272983445,"gamma":0.09761814019020781,"theta":-0.025669073617470943,"vega":0.02178879887284255,"rho":0.008651580221870478,"breakevenPct":6.615344594136067},{"delta":0.65,"premium":1.9467946460021133,"strike":21.009158154279675,"iv":0.579199542092286,"gamma":0.09934410003522368,"theta":-0.023309087706939062,"vega":0.020820147939415286,"rho":0.009372928381253823,"breakevenPct":5.302535781109124},{"delta":0.7,"premium":2.100898203592814,"strike":20.568862275449103,"iv":0.5417215568862276,"gamma":0.10107005988023952,"theta":-0.020949101796407188,"vega":0.019851497005988022,"rho":0.010094276540637166,"breakevenPct":3.9897269680821843},{"delta":0.75,"premium":2.2550017611835154,"strike":20.128566396618528,"iv":0.504243571680169,"gamma":0.10279601972525537,"theta":-0.018589115885875307,"vega":0.018882846072560758,"rho":0.010815624700020513,"breakevenPct":2.676918155055241},{"delta":0.8,"premium":2.8060428849902546,"strike":19.424951267056528,"iv":0.521040350877193,"gamma":0.08890077972709548,"theta":-0.016450877192982452,"vega":0.01641481481481481,"rho":0.011248764596827108,"breakevenPct":1.9770373947100148},{"delta":0.85,"premium":3.5207927225471085,"strike":18.612735542560102,"iv":0.5602216374269006,"gamma":0.068562897985705,"theta":-0.01440409356725146,"vega":0.013328395061728393,"rho":0.01156303893901165,"breakevenPct":1.5299461702165689},{"delta":0.9,"premium":4.235542560103964,"strike":17.800519818063677,"iv":0.5994029239766082,"gamma":0.048225016244314474,"theta":-0.012357309941520466,"vega":0.010241975308641973,"rho":0.011877313281196197,"breakevenPct":1.082854945723122}],"put":[{"delta":0.15,"premium":1.075,"strike":14.752134028793392,"iv":1.7973558066150526,"gamma":0.021583194016810664,"theta":-0.044145596396397084,"vega":0.01413166227815713,"rho":-0.003402738495700188,"breakevenPct":37.26085307892939},{"delta":0.2,"premium":1.104644615669013,"strike":16.482230783450653,"iv":1.478567583052696,"gamma":0.035972917693599955,"theta":-0.04005688396429667,"vega":0.016463193964865085,"rho":-0.004291439369898028,"breakevenPct":29.460613909258527},{"delta":0.25,"premium":1.136678527245514,"strike":18.083926362275694,"iv":1.1936864900939814,"gamma":0.0506219568379089,"theta":-0.03606693973750033,"vega":0.01871246214419339,"rho":-0.005182344893873005,"breakevenPct":22.260331031971653},{"delta":0.3,"premium":1.1687124388220147,"strike":19.685621941100734,"iv":0.9088053971352668,"gamma":0.06527099598221783,"theta":-0.03207699551070399,"vega":0.020961730323521693,"rho":-0.006073250417847984,"breakevenPct":15.060048154684772},{"delta":0.35,"premium":1.276451416631517,"strike":20.441093115789204,"iv":0.8043808697037084,"gamma":0.0761030140090731,"theta":-0.029824372974955465,"vega":0.021879346489522868,"rho":-0.007018052684323061,"breakevenPct":12.088799545148227},{"delta":0.4,"premium":1.40267846082929,"strike":20.989906351431696,"iv":0.7440259551748984,"gamma":0.08600287064520033,"theta":-0.02799602480233895,"vega":0.02247175759259348,"rho":-0.007976017168375316,"breakevenPct":10.150330777053192},{"delta":0.45,"premium":1.5289055050270626,"strike":21.538719587074183,"iv":0.6836710406460885,"gamma":0.09590272728132757,"theta":-0.026167676629722438,"vega":0.023064168695664092,"rho":-0.00893398165242757,"breakevenPct":8.211862008958157},{"delta":0.5,"premium":1.6551325492248352,"strike":22.087532822716675,"iv":0.6233161261172787,"gamma":0.10580258391745478,"theta":-0.024339328457105926,"vega":0.023656579798734704,"rho":-0.009891946136479826,"breakevenPct":6.2733932408631246},{"delta":0.55,"premium":1.8297111502242103,"strike":22.617222279741487,"iv":0.575425742933745,"gamma":0.1120499482734837,"theta":-0.02251670907736806,"vega":0.0237594393879989,"rho":-0.010880696847402707,"breakevenPct":4.644444360012501},{"delta":0.6,"premium":2.1505604274075347,"strike":23.089059452069904,"iv":0.5652424275013204,"gamma":0.10724797831833842,"theta":-0.020711420151156564,"vega":0.02238133257849417,"rho":-0.011962580489701438,"breakevenPct":3.9518393364111524},{"delta":0.65,"premium":2.47140970459086,"strike":23.560896624398325,"iv":0.5550591120688956,"gamma":0.10244600836319313,"theta":-0.018906131224945066,"vega":0.021003225768989435,"rho":-0.013044464132000172,"breakevenPct":3.2592343128098027},{"delta":0.7,"premium":2.792258981774184,"strike":24.032733796726742,"iv":0.5448757966364708,"gamma":0.09764403840804785,"theta":-0.01710084229873357,"vega":0.019625118959484704,"rho":-0.014126347774298902,"breakevenPct":2.5666292892084543},{"delta":0.75,"premium":3.113108258957509,"strike":24.50457096905516,"iv":0.534692481204046,"gamma":0.09284206845290255,"theta":-0.015295553372522072,"vega":0.01824701214997997,"rho":-0.015208231416597634,"breakevenPct":1.8740242656071042},{"delta":0.8,"premium":3.4339575361408343,"strike":24.97640814138358,"iv":0.5245091657716212,"gamma":0.08804009849775726,"theta":-0.013490264446310574,"vega":0.016868905340475235,"rho":-0.016290115058896368,"breakevenPct":1.181419242005755},{"delta":0.85,"premium":6.044760312151615,"strike":27.64771460423634,"iv":0.6928712374581939,"gamma":0.0605814938684504,"theta":-0.013664771460423634,"vega":0.013834559643255296,"rho":-0.019134131195138144,"breakevenPct":0.9038793941067627}]}},"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"}}