{"symbol":"QQQY","url":"https://intraalpha.com/companies/QQQY","capturedAt":"2026-10-22T20:47:08.216Z","state":"ready","quote":{"symbol":"QQQY","last_price":21.12,"prev_close":21.74,"regular_close":21.04,"change":-0.62,"change_pct":-2.8519,"regular_change":-0.7,"regular_change_pct":-3.2199,"extended_change":0.08,"extended_change_pct":0.3802,"bid":20.8,"ask":21.12,"bid_size":100,"ask_size":400,"volume":227394,"vwap":21.159209,"open":21.34,"high":21.35,"low":20.96,"close":21.04,"trade_count":2407,"last_trade_at":"2026-10-22T20:01:05.911161111Z","last_quote_at":"2026-10-22T20:39:18.047746189Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:05.401549742-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":189400000,"net_expense_ratio":0.0101,"portfolio_turnover":0.09,"dividend_yield":-0.0093,"inception_date":"2023-09-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:07.478819+00:00"},"optionObservedAt":"2026-10-22T19:49:50.581Z","bars":[{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-15T09:10:00Z","v":100,"vw":21.69},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-15T10:35:00Z","v":100,"vw":21.69},{"c":21.65,"h":21.67,"l":21.65,"n":13,"o":21.67,"t":"2026-10-15T11:00:00Z","v":3979,"vw":21.657818},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-15T11:15:00Z","v":252,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-15T11:20:00Z","v":131,"vw":21.62},{"c":21.66,"h":21.66,"l":21.66,"n":12,"o":21.66,"t":"2026-10-15T11:35:00Z","v":607,"vw":21.66},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-10-15T12:00:00Z","v":173,"vw":21.64},{"c":21.54,"h":21.6,"l":21.51,"n":165,"o":21.6,"t":"2026-10-15T13:30:00Z","v":11455,"vw":21.553322},{"c":21.541,"h":21.541,"l":21.541,"n":14,"o":21.541,"t":"2026-10-15T13:35:00Z","v":1024,"vw":21.541},{"c":21.61,"h":21.61,"l":21.595,"n":15,"o":21.595,"t":"2026-10-15T13:40:00Z","v":1486,"vw":21.605563},{"c":21.57,"h":21.58,"l":21.57,"n":18,"o":21.58,"t":"2026-10-15T13:45:00Z","v":984,"vw":21.576994},{"c":21.5071,"h":21.56,"l":21.5,"n":77,"o":21.56,"t":"2026-10-15T13:50:00Z","v":4797,"vw":21.509402},{"c":21.4801,"h":21.495,"l":21.4701,"n":24,"o":21.48,"t":"2026-10-15T13:55:00Z","v":2393,"vw":21.476495},{"c":21.58,"h":21.5892,"l":21.539,"n":28,"o":21.539,"t":"2026-10-15T14:00:00Z","v":2397,"vw":21.580186},{"c":21.59,"h":21.59,"l":21.57,"n":10,"o":21.58,"t":"2026-10-15T14:05:00Z","v":1372,"vw":21.57357},{"c":21.61,"h":21.63,"l":21.6,"n":24,"o":21.625,"t":"2026-10-15T14:10:00Z","v":1176,"vw":21.613718},{"c":21.599,"h":21.599,"l":21.599,"n":3,"o":21.599,"t":"2026-10-15T14:15:00Z","v":474,"vw":21.599},{"c":21.61,"h":21.62,"l":21.6,"n":28,"o":21.62,"t":"2026-10-15T14:20:00Z","v":648,"vw":21.611421},{"c":21.61,"h":21.6124,"l":21.5901,"n":18,"o":21.5901,"t":"2026-10-15T14:25:00Z","v":715,"vw":21.606427},{"c":21.61,"h":21.61,"l":21.58,"n":39,"o":21.59,"t":"2026-10-15T14:30:00Z","v":7811,"vw":21.590299},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-10-15T14:35:00Z","v":304,"vw":21.6},{"c":21.66,"h":21.66,"l":21.66,"n":4,"o":21.66,"t":"2026-10-15T14:40:00Z","v":196,"vw":21.66},{"c":21.67,"h":21.685,"l":21.67,"n":12,"o":21.67,"t":"2026-10-15T14:45:00Z","v":1146,"vw":21.677337},{"c":21.6701,"h":21.6701,"l":21.67,"n":12,"o":21.67,"t":"2026-10-15T14:50:00Z","v":3108,"vw":21.670007},{"c":21.71,"h":21.71,"l":21.67,"n":15,"o":21.67,"t":"2026-10-15T14:55:00Z","v":1000,"vw":21.693253},{"c":21.699,"h":21.699,"l":21.699,"n":2,"o":21.699,"t":"2026-10-15T15:00:00Z","v":101,"vw":21.699},{"c":21.7401,"h":21.75,"l":21.7148,"n":10,"o":21.7148,"t":"2026-10-15T15:10:00Z","v":7973,"vw":21.739204},{"c":21.759,"h":21.76,"l":21.759,"n":16,"o":21.76,"t":"2026-10-15T15:15:00Z","v":1796,"vw":21.759662},{"c":21.7456,"h":21.76,"l":21.7456,"n":9,"o":21.76,"t":"2026-10-15T15:20:00Z","v":1652,"vw":21.751},{"c":21.725,"h":21.725,"l":21.71,"n":10,"o":21.72,"t":"2026-10-15T15:35:00Z","v":811,"vw":21.719294},{"c":21.72,"h":21.72,"l":21.72,"n":6,"o":21.72,"t":"2026-10-15T15:40:00Z","v":224,"vw":21.72},{"c":21.71,"h":21.73,"l":21.71,"n":13,"o":21.725,"t":"2026-10-15T15:50:00Z","v":1589,"vw":21.721556},{"c":21.7199,"h":21.72,"l":21.7199,"n":6,"o":21.72,"t":"2026-10-15T15:55:00Z","v":506,"vw":21.71995},{"c":21.74,"h":21.75,"l":21.74,"n":7,"o":21.75,"t":"2026-10-15T16:00:00Z","v":435,"vw":21.746667},{"c":21.71,"h":21.72,"l":21.71,"n":10,"o":21.72,"t":"2026-10-15T16:10:00Z","v":892,"vw":21.715639},{"c":21.7154,"h":21.7154,"l":21.71,"n":16,"o":21.71,"t":"2026-10-15T16:20:00Z","v":1393,"vw":21.710577},{"c":21.685,"h":21.69,"l":21.685,"n":7,"o":21.69,"t":"2026-10-15T16:25:00Z","v":627,"vw":21.687875},{"c":21.69,"h":21.69,"l":21.69,"n":2,"o":21.69,"t":"2026-10-15T16:30:00Z","v":108,"vw":21.69},{"c":21.6933,"h":21.7,"l":21.6933,"n":6,"o":21.7,"t":"2026-10-15T16:50:00Z","v":501,"vw":21.69665},{"c":21.7399,"h":21.7399,"l":21.7399,"n":5,"o":21.7399,"t":"2026-10-15T17:15:00Z","v":126,"vw":21.7399},{"c":21.74,"h":21.74,"l":21.7223,"n":2,"o":21.7223,"t":"2026-10-15T17:25:00Z","v":13600,"vw":21.73115},{"c":21.7601,"h":21.7601,"l":21.72,"n":4,"o":21.72,"t":"2026-10-15T17:35:00Z","v":600,"vw":21.753091},{"c":21.7795,"h":21.7795,"l":21.7795,"n":4,"o":21.7795,"t":"2026-10-15T17:40:00Z","v":552,"vw":21.7795},{"c":21.79,"h":21.79,"l":21.79,"n":4,"o":21.79,"t":"2026-10-15T17:45:00Z","v":194,"vw":21.79},{"c":21.785,"h":21.785,"l":21.785,"n":3,"o":21.785,"t":"2026-10-15T17:55:00Z","v":461,"vw":21.785},{"c":21.78,"h":21.78,"l":21.78,"n":7,"o":21.78,"t":"2026-10-15T18:00:00Z","v":1741,"vw":21.78},{"c":21.71,"h":21.715,"l":21.71,"n":11,"o":21.715,"t":"2026-10-15T18:20:00Z","v":256,"vw":21.712183},{"c":21.72,"h":21.72,"l":21.72,"n":7,"o":21.72,"t":"2026-10-15T18:30:00Z","v":256,"vw":21.72},{"c":21.7282,"h":21.7282,"l":21.7282,"n":2,"o":21.7282,"t":"2026-10-15T18:35:00Z","v":110,"vw":21.7282},{"c":21.7416,"h":21.7416,"l":21.7368,"n":4,"o":21.7368,"t":"2026-10-15T18:50:00Z","v":1016,"vw":21.74112},{"c":21.79,"h":21.79,"l":21.78,"n":5,"o":21.78,"t":"2026-10-15T19:00:00Z","v":443,"vw":21.785102},{"c":21.8007,"h":21.8007,"l":21.7893,"n":9,"o":21.7893,"t":"2026-10-15T19:05:00Z","v":331,"vw":21.795583},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-10-15T19:25:00Z","v":131,"vw":21.85},{"c":21.84,"h":21.84,"l":21.838,"n":5,"o":21.838,"t":"2026-10-15T19:30:00Z","v":424,"vw":21.8395},{"c":21.85,"h":21.85,"l":21.845,"n":9,"o":21.845,"t":"2026-10-15T19:35:00Z","v":4135,"vw":21.845148},{"c":21.8399,"h":21.8399,"l":21.83,"n":8,"o":21.83,"t":"2026-10-15T19:50:00Z","v":1005,"vw":21.83438},{"c":21.87,"h":21.87,"l":21.85,"n":19,"o":21.86,"t":"2026-10-15T19:55:00Z","v":2682,"vw":21.864973},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-15T23:45:00Z","v":381,"vw":21.8},{"c":21.96,"h":21.96,"l":21.96,"n":19,"o":21.96,"t":"2026-10-16T08:00:00Z","v":253,"vw":21.96},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-16T08:30:00Z","v":100,"vw":21.98},{"c":21.935,"h":21.935,"l":21.935,"n":1,"o":21.935,"t":"2026-10-16T08:35:00Z","v":100,"vw":21.935},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-16T08:55:00Z","v":120,"vw":21.98},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-16T09:15:00Z","v":115,"vw":21.96},{"c":21.88,"h":21.88,"l":21.88,"n":6,"o":21.88,"t":"2026-10-16T10:05:00Z","v":173,"vw":21.88},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-16T11:45:00Z","v":200,"vw":21.87},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-16T12:20:00Z","v":160,"vw":21.87},{"c":21.85,"h":21.85,"l":21.85,"n":14,"o":21.85,"t":"2026-10-16T12:45:00Z","v":775,"vw":21.85},{"c":21.77,"h":21.8,"l":21.7627,"n":99,"o":21.8,"t":"2026-10-16T13:30:00Z","v":2821,"vw":21.794125},{"c":21.6801,"h":21.75,"l":21.68,"n":75,"o":21.75,"t":"2026-10-16T13:35:00Z","v":5101,"vw":21.702116},{"c":21.69,"h":21.69,"l":21.685,"n":12,"o":21.685,"t":"2026-10-16T13:40:00Z","v":1172,"vw":21.68561},{"c":21.71,"h":21.72,"l":21.71,"n":14,"o":21.72,"t":"2026-10-16T13:45:00Z","v":1180,"vw":21.712028},{"c":21.66,"h":21.69,"l":21.66,"n":30,"o":21.69,"t":"2026-10-16T13:50:00Z","v":850,"vw":21.667407},{"c":21.64,"h":21.65,"l":21.64,"n":21,"o":21.65,"t":"2026-10-16T13:55:00Z","v":1679,"vw":21.642771},{"c":21.69,"h":21.69,"l":21.67,"n":25,"o":21.67,"t":"2026-10-16T14:00:00Z","v":4636,"vw":21.671666},{"c":21.69,"h":21.69,"l":21.69,"n":6,"o":21.69,"t":"2026-10-16T14:05:00Z","v":506,"vw":21.69},{"c":21.68,"h":21.68,"l":21.63,"n":27,"o":21.65,"t":"2026-10-16T14:10:00Z","v":3014,"vw":21.675353},{"c":21.7,"h":21.7,"l":21.68,"n":14,"o":21.68,"t":"2026-10-16T14:15:00Z","v":1539,"vw":21.685},{"c":21.67,"h":21.69,"l":21.67,"n":6,"o":21.69,"t":"2026-10-16T14:20:00Z","v":573,"vw":21.68289},{"c":21.65,"h":21.65,"l":21.65,"n":5,"o":21.65,"t":"2026-10-16T14:30:00Z","v":104,"vw":21.65},{"c":21.72,"h":21.72,"l":21.69,"n":11,"o":21.69,"t":"2026-10-16T14:35:00Z","v":940,"vw":21.714286},{"c":21.71,"h":21.73,"l":21.71,"n":14,"o":21.73,"t":"2026-10-16T14:40:00Z","v":695,"vw":21.714},{"c":21.72,"h":21.72,"l":21.71,"n":32,"o":21.71,"t":"2026-10-16T14:45:00Z","v":9407,"vw":21.710328},{"c":21.68,"h":21.72,"l":21.68,"n":32,"o":21.72,"t":"2026-10-16T14:50:00Z","v":3985,"vw":21.702182},{"c":21.67,"h":21.67,"l":21.665,"n":13,"o":21.665,"t":"2026-10-16T14:55:00Z","v":4146,"vw":21.667523},{"c":21.6476,"h":21.66,"l":21.6476,"n":16,"o":21.66,"t":"2026-10-16T15:00:00Z","v":524,"vw":21.6569},{"c":21.58,"h":21.63,"l":21.58,"n":38,"o":21.63,"t":"2026-10-16T15:05:00Z","v":926,"vw":21.6},{"c":21.57,"h":21.58,"l":21.565,"n":22,"o":21.58,"t":"2026-10-16T15:15:00Z","v":1261,"vw":21.570865},{"c":21.5499,"h":21.59,"l":21.5499,"n":11,"o":21.59,"t":"2026-10-16T15:20:00Z","v":670,"vw":21.568423},{"c":21.55,"h":21.55,"l":21.55,"n":5,"o":21.55,"t":"2026-10-16T15:25:00Z","v":3800,"vw":21.55},{"c":21.58,"h":21.58,"l":21.56,"n":12,"o":21.56,"t":"2026-10-16T15:30:00Z","v":861,"vw":21.57103},{"c":21.5701,"h":21.59,"l":21.5701,"n":13,"o":21.59,"t":"2026-10-16T15:35:00Z","v":706,"vw":21.57838},{"c":21.5759,"h":21.5999,"l":21.5759,"n":13,"o":21.5999,"t":"2026-10-16T15:40:00Z","v":565,"vw":21.586723},{"c":21.575,"h":21.575,"l":21.575,"n":3,"o":21.575,"t":"2026-10-16T15:45:00Z","v":102,"vw":21.575},{"c":21.57,"h":21.57,"l":21.57,"n":4,"o":21.57,"t":"2026-10-16T15:50:00Z","v":328,"vw":21.57},{"c":21.54,"h":21.55,"l":21.54,"n":16,"o":21.55,"t":"2026-10-16T15:55:00Z","v":7983,"vw":21.540549},{"c":21.52,"h":21.53,"l":21.5,"n":31,"o":21.53,"t":"2026-10-16T16:00:00Z","v":3964,"vw":21.51394},{"c":21.5112,"h":21.52,"l":21.51,"n":16,"o":21.52,"t":"2026-10-16T16:05:00Z","v":1504,"vw":21.512167},{"c":21.52,"h":21.52,"l":21.52,"n":5,"o":21.52,"t":"2026-10-16T16:10:00Z","v":611,"vw":21.52},{"c":21.56,"h":21.56,"l":21.56,"n":4,"o":21.56,"t":"2026-10-16T16:15:00Z","v":1003,"vw":21.56},{"c":21.55,"h":21.55,"l":21.54,"n":6,"o":21.54,"t":"2026-10-16T16:20:00Z","v":575,"vw":21.543625},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-16T16:25:00Z","v":304,"vw":21.55},{"c":21.53,"h":21.53,"l":21.53,"n":11,"o":21.53,"t":"2026-10-16T16:30:00Z","v":143,"vw":21.53},{"c":21.52,"h":21.52,"l":21.51,"n":28,"o":21.51,"t":"2026-10-16T16:35:00Z","v":4039,"vw":21.512105},{"c":21.5,"h":21.52,"l":21.5,"n":46,"o":21.52,"t":"2026-10-16T16:45:00Z","v":8365,"vw":21.500763},{"c":21.49,"h":21.49,"l":21.49,"n":12,"o":21.49,"t":"2026-10-16T16:50:00Z","v":445,"vw":21.49},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-10-16T16:55:00Z","v":172,"vw":21.49},{"c":21.435,"h":21.47,"l":21.435,"n":29,"o":21.47,"t":"2026-10-16T17:00:00Z","v":3180,"vw":21.455741},{"c":21.42,"h":21.43,"l":21.42,"n":25,"o":21.43,"t":"2026-10-16T17:05:00Z","v":3359,"vw":21.428962},{"c":21.43,"h":21.43,"l":21.425,"n":6,"o":21.425,"t":"2026-10-16T17:10:00Z","v":602,"vw":21.427496},{"c":21.382,"h":21.4,"l":21.375,"n":42,"o":21.4,"t":"2026-10-16T17:15:00Z","v":4273,"vw":21.389744},{"c":21.37,"h":21.375,"l":21.36,"n":17,"o":21.375,"t":"2026-10-16T17:20:00Z","v":2549,"vw":21.369624},{"c":21.4,"h":21.4,"l":21.388,"n":6,"o":21.39,"t":"2026-10-16T17:25:00Z","v":883,"vw":21.391818},{"c":21.43,"h":21.43,"l":21.415,"n":8,"o":21.415,"t":"2026-10-16T17:30:00Z","v":1953,"vw":21.4175},{"c":21.44,"h":21.455,"l":21.405,"n":20,"o":21.405,"t":"2026-10-16T17:40:00Z","v":12658,"vw":21.419509},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-16T17:45:00Z","v":155,"vw":21.44},{"c":21.395,"h":21.395,"l":21.395,"n":11,"o":21.395,"t":"2026-10-16T17:50:00Z","v":4376,"vw":21.395},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-16T17:55:00Z","v":163,"vw":21.38},{"c":21.36,"h":21.38,"l":21.36,"n":18,"o":21.38,"t":"2026-10-16T18:00:00Z","v":1000,"vw":21.377059},{"c":21.365,"h":21.365,"l":21.365,"n":5,"o":21.365,"t":"2026-10-16T18:05:00Z","v":563,"vw":21.365},{"c":21.3776,"h":21.3776,"l":21.37,"n":7,"o":21.37,"t":"2026-10-16T18:10:00Z","v":8829,"vw":21.371306},{"c":21.36,"h":21.3699,"l":21.36,"n":10,"o":21.3699,"t":"2026-10-16T18:15:00Z","v":485,"vw":21.3633},{"c":21.35,"h":21.35,"l":21.345,"n":10,"o":21.345,"t":"2026-10-16T18:20:00Z","v":1624,"vw":21.34575},{"c":21.35,"h":21.36,"l":21.35,"n":32,"o":21.36,"t":"2026-10-16T18:25:00Z","v":5460,"vw":21.3509},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-16T18:30:00Z","v":1001,"vw":21.35},{"c":21.355,"h":21.355,"l":21.35,"n":36,"o":21.35,"t":"2026-10-16T18:35:00Z","v":7767,"vw":21.352355},{"c":21.325,"h":21.33,"l":21.325,"n":5,"o":21.33,"t":"2026-10-16T18:40:00Z","v":340,"vw":21.326497},{"c":21.32,"h":21.32,"l":21.32,"n":7,"o":21.32,"t":"2026-10-16T18:45:00Z","v":397,"vw":21.32},{"c":21.315,"h":21.315,"l":21.31,"n":14,"o":21.31,"t":"2026-10-16T18:50:00Z","v":1762,"vw":21.311302},{"c":21.2989,"h":21.3,"l":21.29,"n":23,"o":21.3,"t":"2026-10-16T18:55:00Z","v":1222,"vw":21.298513},{"c":21.2973,"h":21.2973,"l":21.2973,"n":12,"o":21.2973,"t":"2026-10-16T19:00:00Z","v":232,"vw":21.2973},{"c":21.2403,"h":21.29,"l":21.2403,"n":28,"o":21.29,"t":"2026-10-16T19:05:00Z","v":2738,"vw":21.265984},{"c":21.3,"h":21.3,"l":21.3,"n":4,"o":21.3,"t":"2026-10-16T19:15:00Z","v":2406,"vw":21.3},{"c":21.3389,"h":21.3389,"l":21.3307,"n":6,"o":21.3307,"t":"2026-10-16T19:25:00Z","v":1314,"vw":21.332067},{"c":21.33,"h":21.35,"l":21.33,"n":10,"o":21.35,"t":"2026-10-16T19:30:00Z","v":329,"vw":21.340148},{"c":21.305,"h":21.305,"l":21.3,"n":18,"o":21.3,"t":"2026-10-16T19:35:00Z","v":724,"vw":21.301224},{"c":21.27,"h":21.31,"l":21.27,"n":19,"o":21.305,"t":"2026-10-16T19:40:00Z","v":3063,"vw":21.302776},{"c":21.3,"h":21.304,"l":21.299,"n":26,"o":21.299,"t":"2026-10-16T19:45:00Z","v":1682,"vw":21.300508},{"c":21.315,"h":21.3298,"l":21.305,"n":38,"o":21.3298,"t":"2026-10-16T19:50:00Z","v":9412,"vw":21.307261},{"c":21.32,"h":21.34,"l":21.3122,"n":43,"o":21.32,"t":"2026-10-16T19:55:00Z","v":6820,"vw":21.325025},{"c":21.32,"h":21.32,"l":21.32,"n":8,"o":21.32,"t":"2026-10-16T20:00:00Z","v":175,"vw":21.32},{"c":21.1996,"h":21.1996,"l":21.1996,"n":1,"o":21.1996,"t":"2026-10-16T22:35:00Z","v":252,"vw":21.1996},{"c":21.2341,"h":21.2341,"l":21.2341,"n":1,"o":21.2341,"t":"2026-10-16T22:40:00Z","v":127,"vw":21.2341},{"c":21.62,"h":21.62,"l":21.62,"n":9,"o":21.62,"t":"2026-10-19T08:00:00Z","v":459,"vw":21.62},{"c":21.6775,"h":21.6775,"l":21.6775,"n":1,"o":21.6775,"t":"2026-10-19T11:00:00Z","v":300,"vw":21.6775},{"c":21.6775,"h":21.6775,"l":21.6775,"n":1,"o":21.6775,"t":"2026-10-19T11:05:00Z","v":100,"vw":21.6775},{"c":21.6775,"h":21.6775,"l":21.6775,"n":1,"o":21.6775,"t":"2026-10-19T11:15:00Z","v":200,"vw":21.6775},{"c":21.6775,"h":21.6775,"l":21.6775,"n":1,"o":21.6775,"t":"2026-10-19T11:30:00Z","v":460,"vw":21.6775},{"c":21.6775,"h":21.6775,"l":21.5325,"n":5,"o":21.6775,"t":"2026-10-19T11:35:00Z","v":1395,"vw":21.629167},{"c":21.5822,"h":21.64,"l":21.58,"n":168,"o":21.64,"t":"2026-10-19T13:30:00Z","v":5640,"vw":21.628946},{"c":21.57,"h":21.59,"l":21.56,"n":38,"o":21.58,"t":"2026-10-19T13:35:00Z","v":3226,"vw":21.568719},{"c":21.5899,"h":21.5953,"l":21.57,"n":36,"o":21.5785,"t":"2026-10-19T13:45:00Z","v":4653,"vw":21.583014},{"c":21.57,"h":21.595,"l":21.57,"n":21,"o":21.58,"t":"2026-10-19T13:50:00Z","v":2700,"vw":21.580452},{"c":21.55,"h":21.555,"l":21.55,"n":29,"o":21.5538,"t":"2026-10-19T13:55:00Z","v":3189,"vw":21.550906},{"c":21.525,"h":21.525,"l":21.525,"n":12,"o":21.525,"t":"2026-10-19T14:00:00Z","v":275,"vw":21.525},{"c":21.55,"h":21.55,"l":21.55,"n":3,"o":21.55,"t":"2026-10-19T14:10:00Z","v":501,"vw":21.55},{"c":21.645,"h":21.645,"l":21.615,"n":16,"o":21.62,"t":"2026-10-19T14:15:00Z","v":1936,"vw":21.620492},{"c":21.645,"h":21.645,"l":21.645,"n":3,"o":21.645,"t":"2026-10-19T14:25:00Z","v":388,"vw":21.645},{"c":21.585,"h":21.638,"l":21.585,"n":18,"o":21.638,"t":"2026-10-19T14:30:00Z","v":807,"vw":21.623417},{"c":21.61,"h":21.62,"l":21.61,"n":10,"o":21.62,"t":"2026-10-19T14:40:00Z","v":441,"vw":21.6125},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-19T14:45:00Z","v":203,"vw":21.65},{"c":21.625,"h":21.63,"l":21.625,"n":7,"o":21.63,"t":"2026-10-19T14:50:00Z","v":804,"vw":21.627475},{"c":21.649,"h":21.6495,"l":21.649,"n":11,"o":21.6495,"t":"2026-10-19T14:55:00Z","v":805,"vw":21.649234},{"c":21.6761,"h":21.6761,"l":21.666,"n":14,"o":21.675,"t":"2026-10-19T15:15:00Z","v":1465,"vw":21.671503},{"c":21.6899,"h":21.6899,"l":21.6899,"n":3,"o":21.6899,"t":"2026-10-19T15:20:00Z","v":104,"vw":21.6899},{"c":21.71,"h":21.71,"l":21.705,"n":12,"o":21.705,"t":"2026-10-19T15:25:00Z","v":1198,"vw":21.707738},{"c":21.72,"h":21.72,"l":21.72,"n":2,"o":21.72,"t":"2026-10-19T15:30:00Z","v":201,"vw":21.72},{"c":21.72,"h":21.72,"l":21.72,"n":5,"o":21.72,"t":"2026-10-19T15:35:00Z","v":514,"vw":21.72},{"c":21.735,"h":21.735,"l":21.72,"n":12,"o":21.72,"t":"2026-10-19T15:40:00Z","v":769,"vw":21.7225},{"c":21.725,"h":21.725,"l":21.725,"n":9,"o":21.725,"t":"2026-10-19T15:45:00Z","v":344,"vw":21.725},{"c":21.72,"h":21.72,"l":21.71,"n":11,"o":21.71,"t":"2026-10-19T15:55:00Z","v":353,"vw":21.716579},{"c":21.65,"h":21.68,"l":21.65,"n":6,"o":21.68,"t":"2026-10-19T16:00:00Z","v":8345,"vw":21.650723},{"c":21.6651,"h":21.6651,"l":21.6651,"n":1,"o":21.6651,"t":"2026-10-19T16:10:00Z","v":184,"vw":21.6651},{"c":21.675,"h":21.675,"l":21.675,"n":4,"o":21.675,"t":"2026-10-19T16:15:00Z","v":208,"vw":21.675},{"c":21.65,"h":21.65,"l":21.65,"n":11,"o":21.65,"t":"2026-10-19T16:25:00Z","v":707,"vw":21.65},{"c":21.65,"h":21.65,"l":21.645,"n":32,"o":21.65,"t":"2026-10-19T16:30:00Z","v":22884,"vw":21.649978},{"c":21.6577,"h":21.6577,"l":21.6577,"n":2,"o":21.6577,"t":"2026-10-19T16:35:00Z","v":116,"vw":21.6577},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-19T16:40:00Z","v":1000,"vw":21.65},{"c":21.61,"h":21.61,"l":21.61,"n":4,"o":21.61,"t":"2026-10-19T17:00:00Z","v":857,"vw":21.61},{"c":21.5998,"h":21.605,"l":21.5998,"n":3,"o":21.605,"t":"2026-10-19T17:15:00Z","v":1100,"vw":21.601691},{"c":21.5801,"h":21.5951,"l":21.5801,"n":21,"o":21.595,"t":"2026-10-19T17:20:00Z","v":6381,"vw":21.590589},{"c":21.6,"h":21.6022,"l":21.6,"n":7,"o":21.6022,"t":"2026-10-19T17:25:00Z","v":348,"vw":21.600789},{"c":21.59,"h":21.59,"l":21.565,"n":6,"o":21.57,"t":"2026-10-19T17:55:00Z","v":6967,"vw":21.565909},{"c":21.59,"h":21.59,"l":21.59,"n":2,"o":21.59,"t":"2026-10-19T18:00:00Z","v":218,"vw":21.59},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-10-19T18:10:00Z","v":192,"vw":21.58},{"c":21.585,"h":21.585,"l":21.585,"n":4,"o":21.585,"t":"2026-10-19T18:15:00Z","v":280,"vw":21.585},{"c":21.565,"h":21.565,"l":21.565,"n":2,"o":21.565,"t":"2026-10-19T18:35:00Z","v":103,"vw":21.565},{"c":21.58,"h":21.58,"l":21.58,"n":2,"o":21.58,"t":"2026-10-19T18:40:00Z","v":101,"vw":21.58},{"c":21.585,"h":21.585,"l":21.585,"n":2,"o":21.585,"t":"2026-10-19T18:55:00Z","v":400,"vw":21.585},{"c":21.59,"h":21.6,"l":21.59,"n":7,"o":21.6,"t":"2026-10-19T19:05:00Z","v":807,"vw":21.591299},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-19T19:20:00Z","v":200,"vw":21.62},{"c":21.61,"h":21.63,"l":21.61,"n":10,"o":21.63,"t":"2026-10-19T19:25:00Z","v":1681,"vw":21.628596},{"c":21.61,"h":21.61,"l":21.61,"n":2,"o":21.61,"t":"2026-10-19T19:30:00Z","v":101,"vw":21.61},{"c":21.635,"h":21.635,"l":21.615,"n":5,"o":21.615,"t":"2026-10-19T19:35:00Z","v":496,"vw":21.62602},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-19T19:40:00Z","v":101,"vw":21.62},{"c":21.56,"h":21.6,"l":21.56,"n":18,"o":21.6,"t":"2026-10-19T19:50:00Z","v":1287,"vw":21.565064},{"c":21.55,"h":21.5888,"l":21.55,"n":27,"o":21.57,"t":"2026-10-19T19:55:00Z","v":2401,"vw":21.570126},{"c":21.57,"h":21.57,"l":21.57,"n":9,"o":21.57,"t":"2026-10-19T20:00:00Z","v":397,"vw":21.57},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-19T20:35:00Z","v":300,"vw":21.7},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-19T23:45:00Z","v":390,"vw":21.52},{"c":21.58,"h":21.73,"l":21.58,"n":9,"o":21.73,"t":"2026-10-20T08:00:00Z","v":1676,"vw":21.59087},{"c":21.7517,"h":21.7517,"l":21.7517,"n":1,"o":21.7517,"t":"2026-10-20T11:50:00Z","v":350,"vw":21.7517},{"c":21.6884,"h":21.6884,"l":21.6884,"n":1,"o":21.6884,"t":"2026-10-20T11:55:00Z","v":350,"vw":21.6884},{"c":21.7486,"h":21.7486,"l":21.7486,"n":3,"o":21.7486,"t":"2026-10-20T12:30:00Z","v":295,"vw":21.7486},{"c":21.5,"h":21.5,"l":21.5,"n":6,"o":21.5,"t":"2026-10-20T13:25:00Z","v":235,"vw":21.5},{"c":21.41,"h":21.49,"l":21.41,"n":71,"o":21.49,"t":"2026-10-20T13:30:00Z","v":7806,"vw":21.43072},{"c":21.43,"h":21.43,"l":21.42,"n":7,"o":21.42,"t":"2026-10-20T13:35:00Z","v":468,"vw":21.425988},{"c":21.36,"h":21.3876,"l":21.3476,"n":42,"o":21.385,"t":"2026-10-20T13:40:00Z","v":2290,"vw":21.35897},{"c":21.39,"h":21.39,"l":21.375,"n":10,"o":21.375,"t":"2026-10-20T13:45:00Z","v":223,"vw":21.3825},{"c":21.4322,"h":21.4322,"l":21.4322,"n":12,"o":21.4322,"t":"2026-10-20T13:50:00Z","v":504,"vw":21.4322},{"c":21.44,"h":21.44,"l":21.44,"n":13,"o":21.44,"t":"2026-10-20T13:55:00Z","v":1016,"vw":21.44},{"c":21.505,"h":21.505,"l":21.5002,"n":11,"o":21.5002,"t":"2026-10-20T14:00:00Z","v":1027,"vw":21.502682},{"c":21.53,"h":21.53,"l":21.52,"n":6,"o":21.52,"t":"2026-10-20T14:05:00Z","v":1052,"vw":21.521905},{"c":21.5712,"h":21.5712,"l":21.5513,"n":6,"o":21.5513,"t":"2026-10-20T14:15:00Z","v":392,"vw":21.559434},{"c":21.59,"h":21.59,"l":21.59,"n":8,"o":21.59,"t":"2026-10-20T14:20:00Z","v":210,"vw":21.59},{"c":21.64,"h":21.64,"l":21.595,"n":8,"o":21.595,"t":"2026-10-20T14:25:00Z","v":347,"vw":21.625938},{"c":21.64,"h":21.67,"l":21.64,"n":10,"o":21.67,"t":"2026-10-20T14:30:00Z","v":1917,"vw":21.644178},{"c":21.6358,"h":21.6358,"l":21.6358,"n":2,"o":21.6358,"t":"2026-10-20T14:40:00Z","v":201,"vw":21.6358},{"c":21.6299,"h":21.645,"l":21.6299,"n":7,"o":21.645,"t":"2026-10-20T14:45:00Z","v":388,"vw":21.634933},{"c":21.64,"h":21.64,"l":21.625,"n":10,"o":21.625,"t":"2026-10-20T14:50:00Z","v":792,"vw":21.628358},{"c":21.64,"h":21.64,"l":21.64,"n":6,"o":21.64,"t":"2026-10-20T14:55:00Z","v":200,"vw":21.64},{"c":21.64,"h":21.64,"l":21.6234,"n":16,"o":21.6311,"t":"2026-10-20T15:00:00Z","v":997,"vw":21.633325},{"c":21.64,"h":21.64,"l":21.635,"n":19,"o":21.635,"t":"2026-10-20T15:05:00Z","v":1036,"vw":21.636087},{"c":21.54,"h":21.63,"l":21.54,"n":35,"o":21.63,"t":"2026-10-20T15:10:00Z","v":7112,"vw":21.561157},{"c":21.58,"h":21.58,"l":21.58,"n":5,"o":21.58,"t":"2026-10-20T15:20:00Z","v":169,"vw":21.58},{"c":21.555,"h":21.555,"l":21.555,"n":4,"o":21.555,"t":"2026-10-20T15:30:00Z","v":228,"vw":21.555},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-20T15:35:00Z","v":103,"vw":21.55},{"c":21.575,"h":21.575,"l":21.575,"n":3,"o":21.575,"t":"2026-10-20T15:45:00Z","v":123,"vw":21.575},{"c":21.59,"h":21.59,"l":21.59,"n":5,"o":21.59,"t":"2026-10-20T15:55:00Z","v":651,"vw":21.59},{"c":21.5716,"h":21.5716,"l":21.5716,"n":3,"o":21.5716,"t":"2026-10-20T16:00:00Z","v":588,"vw":21.5716},{"c":21.575,"h":21.575,"l":21.575,"n":4,"o":21.575,"t":"2026-10-20T16:15:00Z","v":1027,"vw":21.575},{"c":21.585,"h":21.59,"l":21.585,"n":10,"o":21.59,"t":"2026-10-20T16:35:00Z","v":964,"vw":21.585689},{"c":21.57,"h":21.585,"l":21.57,"n":8,"o":21.585,"t":"2026-10-20T16:40:00Z","v":427,"vw":21.578434},{"c":21.57,"h":21.57,"l":21.57,"n":4,"o":21.57,"t":"2026-10-20T16:45:00Z","v":702,"vw":21.57},{"c":21.545,"h":21.545,"l":21.545,"n":1,"o":21.545,"t":"2026-10-20T16:50:00Z","v":200,"vw":21.545},{"c":21.55,"h":21.5599,"l":21.55,"n":3,"o":21.5599,"t":"2026-10-20T16:55:00Z","v":293,"vw":21.554253},{"c":21.5721,"h":21.5721,"l":21.5721,"n":2,"o":21.5721,"t":"2026-10-20T17:45:00Z","v":102,"vw":21.5721},{"c":21.588,"h":21.588,"l":21.588,"n":2,"o":21.588,"t":"2026-10-20T18:15:00Z","v":190,"vw":21.588},{"c":21.5899,"h":21.5899,"l":21.5899,"n":2,"o":21.5899,"t":"2026-10-20T18:20:00Z","v":105,"vw":21.5899},{"c":21.58,"h":21.58,"l":21.58,"n":12,"o":21.58,"t":"2026-10-20T18:25:00Z","v":513,"vw":21.58},{"c":21.57,"h":21.57,"l":21.57,"n":4,"o":21.57,"t":"2026-10-20T18:30:00Z","v":1701,"vw":21.57},{"c":21.54,"h":21.54,"l":21.54,"n":5,"o":21.54,"t":"2026-10-20T18:40:00Z","v":197,"vw":21.54},{"c":21.57,"h":21.5799,"l":21.57,"n":6,"o":21.575,"t":"2026-10-20T19:00:00Z","v":2225,"vw":21.57871},{"c":21.5612,"h":21.5612,"l":21.5612,"n":2,"o":21.5612,"t":"2026-10-20T19:05:00Z","v":234,"vw":21.5612},{"c":21.56,"h":21.57,"l":21.56,"n":10,"o":21.565,"t":"2026-10-20T19:10:00Z","v":753,"vw":21.566466},{"c":21.5688,"h":21.57,"l":21.5688,"n":7,"o":21.57,"t":"2026-10-20T19:15:00Z","v":2254,"vw":21.569891},{"c":21.56,"h":21.56,"l":21.56,"n":7,"o":21.56,"t":"2026-10-20T19:30:00Z","v":463,"vw":21.56},{"c":21.55,"h":21.55,"l":21.55,"n":3,"o":21.55,"t":"2026-10-20T19:35:00Z","v":325,"vw":21.55},{"c":21.5401,"h":21.545,"l":21.5401,"n":3,"o":21.545,"t":"2026-10-20T19:45:00Z","v":2741,"vw":21.540516},{"c":21.5401,"h":21.55,"l":21.53,"n":10,"o":21.53,"t":"2026-10-20T19:50:00Z","v":1296,"vw":21.537385},{"c":21.55,"h":21.55,"l":21.54,"n":32,"o":21.54,"t":"2026-10-20T19:55:00Z","v":5629,"vw":21.54629},{"c":21.57,"h":21.57,"l":21.57,"n":7,"o":21.57,"t":"2026-10-20T20:00:00Z","v":185,"vw":21.57},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-20T22:10:00Z","v":2036,"vw":21.6},{"c":21.61,"h":21.61,"l":21.61,"n":5,"o":21.61,"t":"2026-10-20T22:35:00Z","v":465,"vw":21.61},{"c":21.7683,"h":21.7683,"l":21.7683,"n":1,"o":21.7683,"t":"2026-10-21T12:40:00Z","v":105,"vw":21.7683},{"c":21.7683,"h":21.7683,"l":21.7683,"n":1,"o":21.7683,"t":"2026-10-21T12:55:00Z","v":100,"vw":21.7683},{"c":21.655,"h":21.67,"l":21.645,"n":67,"o":21.66,"t":"2026-10-21T13:30:00Z","v":2389,"vw":21.658026},{"c":21.6401,"h":21.68,"l":21.6401,"n":17,"o":21.68,"t":"2026-10-21T13:35:00Z","v":1178,"vw":21.650777},{"c":21.62,"h":21.66,"l":21.62,"n":17,"o":21.66,"t":"2026-10-21T13:40:00Z","v":1792,"vw":21.64515},{"c":21.6899,"h":21.6999,"l":21.645,"n":22,"o":21.645,"t":"2026-10-21T13:45:00Z","v":3461,"vw":21.680287},{"c":21.6598,"h":21.68,"l":21.6598,"n":7,"o":21.68,"t":"2026-10-21T13:50:00Z","v":2509,"vw":21.67596},{"c":21.64,"h":21.64,"l":21.64,"n":4,"o":21.64,"t":"2026-10-21T13:55:00Z","v":754,"vw":21.64},{"c":21.69,"h":21.69,"l":21.69,"n":11,"o":21.69,"t":"2026-10-21T14:00:00Z","v":200,"vw":21.69},{"c":21.6725,"h":21.6725,"l":21.6725,"n":4,"o":21.6725,"t":"2026-10-21T14:05:00Z","v":1025,"vw":21.6725},{"c":21.63,"h":21.63,"l":21.63,"n":13,"o":21.63,"t":"2026-10-21T14:10:00Z","v":1606,"vw":21.63},{"c":21.6311,"h":21.6311,"l":21.6311,"n":4,"o":21.6311,"t":"2026-10-21T14:15:00Z","v":257,"vw":21.6311},{"c":21.67,"h":21.67,"l":21.67,"n":3,"o":21.67,"t":"2026-10-21T14:35:00Z","v":139,"vw":21.67},{"c":21.6794,"h":21.6794,"l":21.66,"n":10,"o":21.66,"t":"2026-10-21T14:40:00Z","v":411,"vw":21.666467},{"c":21.7,"h":21.7,"l":21.695,"n":3,"o":21.7,"t":"2026-10-21T14:50:00Z","v":320,"vw":21.698125},{"c":21.69,"h":21.69,"l":21.69,"n":8,"o":21.69,"t":"2026-10-21T14:55:00Z","v":400,"vw":21.69},{"c":21.7151,"h":21.7151,"l":21.7151,"n":4,"o":21.7151,"t":"2026-10-21T15:05:00Z","v":120,"vw":21.7151},{"c":21.725,"h":21.725,"l":21.7201,"n":6,"o":21.7201,"t":"2026-10-21T15:10:00Z","v":228,"vw":21.72255},{"c":21.74,"h":21.74,"l":21.74,"n":3,"o":21.74,"t":"2026-10-21T15:15:00Z","v":282,"vw":21.74},{"c":21.7831,"h":21.7831,"l":21.7831,"n":1,"o":21.7831,"t":"2026-10-21T15:35:00Z","v":325,"vw":21.7831},{"c":21.7769,"h":21.78,"l":21.77,"n":13,"o":21.77,"t":"2026-10-21T15:40:00Z","v":504,"vw":21.77595},{"c":21.7978,"h":21.7978,"l":21.7927,"n":5,"o":21.7927,"t":"2026-10-21T15:45:00Z","v":216,"vw":21.79525},{"c":21.79,"h":21.79,"l":21.79,"n":4,"o":21.79,"t":"2026-10-21T15:50:00Z","v":218,"vw":21.79},{"c":21.785,"h":21.79,"l":21.78,"n":21,"o":21.79,"t":"2026-10-21T15:55:00Z","v":24445,"vw":21.780354},{"c":21.77,"h":21.77,"l":21.77,"n":4,"o":21.77,"t":"2026-10-21T16:00:00Z","v":311,"vw":21.77},{"c":21.7601,"h":21.77,"l":21.75,"n":8,"o":21.75,"t":"2026-10-21T16:10:00Z","v":488,"vw":21.762525},{"c":21.77,"h":21.77,"l":21.77,"n":8,"o":21.77,"t":"2026-10-21T16:15:00Z","v":966,"vw":21.77},{"c":21.765,"h":21.77,"l":21.765,"n":4,"o":21.77,"t":"2026-10-21T16:20:00Z","v":624,"vw":21.766667},{"c":21.76,"h":21.76,"l":21.76,"n":8,"o":21.76,"t":"2026-10-21T16:25:00Z","v":112,"vw":21.76},{"c":21.75,"h":21.75,"l":21.75,"n":3,"o":21.75,"t":"2026-10-21T16:30:00Z","v":205,"vw":21.75},{"c":21.78,"h":21.78,"l":21.755,"n":8,"o":21.755,"t":"2026-10-21T16:35:00Z","v":775,"vw":21.763508},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-10-21T16:45:00Z","v":567,"vw":21.8},{"c":21.81,"h":21.81,"l":21.8,"n":9,"o":21.8,"t":"2026-10-21T16:50:00Z","v":451,"vw":21.802304},{"c":21.8001,"h":21.8001,"l":21.8001,"n":3,"o":21.8001,"t":"2026-10-21T16:55:00Z","v":904,"vw":21.8001},{"c":21.8,"h":21.81,"l":21.8,"n":9,"o":21.8,"t":"2026-10-21T17:00:00Z","v":730,"vw":21.807195},{"c":21.8189,"h":21.8189,"l":21.8189,"n":2,"o":21.8189,"t":"2026-10-21T17:25:00Z","v":301,"vw":21.8189},{"c":21.798,"h":21.8,"l":21.79,"n":6,"o":21.8,"t":"2026-10-21T17:55:00Z","v":330,"vw":21.796},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-21T18:00:00Z","v":100,"vw":21.79},{"c":21.7801,"h":21.7801,"l":21.78,"n":3,"o":21.78,"t":"2026-10-21T18:05:00Z","v":212,"vw":21.78005},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-21T18:10:00Z","v":100,"vw":21.79},{"c":21.8001,"h":21.8087,"l":21.8,"n":9,"o":21.8087,"t":"2026-10-21T18:15:00Z","v":1216,"vw":21.802952},{"c":21.81,"h":21.81,"l":21.81,"n":4,"o":21.81,"t":"2026-10-21T18:20:00Z","v":220,"vw":21.81},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-21T18:30:00Z","v":1658,"vw":21.81},{"c":21.8001,"h":21.8001,"l":21.8,"n":2,"o":21.8,"t":"2026-10-21T18:40:00Z","v":826,"vw":21.80005},{"c":21.78,"h":21.78,"l":21.78,"n":6,"o":21.78,"t":"2026-10-21T18:45:00Z","v":5223,"vw":21.78},{"c":21.74,"h":21.76,"l":21.74,"n":10,"o":21.76,"t":"2026-10-21T18:55:00Z","v":3706,"vw":21.7575},{"c":21.68,"h":21.7,"l":21.68,"n":16,"o":21.7,"t":"2026-10-21T19:00:00Z","v":1700,"vw":21.694375},{"c":21.71,"h":21.71,"l":21.71,"n":2,"o":21.71,"t":"2026-10-21T19:05:00Z","v":346,"vw":21.71},{"c":21.71,"h":21.71,"l":21.7,"n":3,"o":21.7,"t":"2026-10-21T19:10:00Z","v":302,"vw":21.706667},{"c":21.7399,"h":21.7399,"l":21.71,"n":5,"o":21.71,"t":"2026-10-21T19:15:00Z","v":4074,"vw":21.717475},{"c":21.73,"h":21.74,"l":21.73,"n":4,"o":21.74,"t":"2026-10-21T19:20:00Z","v":395,"vw":21.734911},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-21T19:35:00Z","v":100,"vw":21.78},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-21T19:40:00Z","v":488,"vw":21.76},{"c":21.785,"h":21.785,"l":21.77,"n":8,"o":21.77,"t":"2026-10-21T19:45:00Z","v":703,"vw":21.7825},{"c":21.75,"h":21.78,"l":21.75,"n":11,"o":21.78,"t":"2026-10-21T19:55:00Z","v":980,"vw":21.763709},{"c":21.74,"h":21.74,"l":21.74,"n":8,"o":21.74,"t":"2026-10-21T20:00:00Z","v":841,"vw":21.74},{"c":21.67,"h":21.76,"l":21.67,"n":4,"o":21.76,"t":"2026-10-21T20:05:00Z","v":328,"vw":21.697778},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-21T21:15:00Z","v":300,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-21T21:35:00Z","v":1500,"vw":21.82},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-21T21:40:00Z","v":100,"vw":21.81},{"c":21.7873,"h":21.8218,"l":21.7873,"n":2,"o":21.8218,"t":"2026-10-21T23:55:00Z","v":300,"vw":21.80455},{"c":21.33,"h":21.33,"l":21.32,"n":3,"o":21.32,"t":"2026-10-22T09:10:00Z","v":201,"vw":21.325},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-22T09:50:00Z","v":316,"vw":21.33},{"c":21.3,"h":21.31,"l":21.3,"n":11,"o":21.31,"t":"2026-10-22T10:15:00Z","v":422,"vw":21.303333},{"c":21.36,"h":21.48,"l":21.2449,"n":7,"o":21.36,"t":"2026-10-22T11:00:00Z","v":2050,"vw":21.312515},{"c":21.4451,"h":21.4451,"l":21.4451,"n":1,"o":21.4451,"t":"2026-10-22T11:05:00Z","v":350,"vw":21.4451},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-22T11:50:00Z","v":250,"vw":21.36},{"c":21.32,"h":21.34,"l":21.2603,"n":92,"o":21.33,"t":"2026-10-22T13:30:00Z","v":11020,"vw":21.301943},{"c":21.3,"h":21.31,"l":21.2914,"n":48,"o":21.31,"t":"2026-10-22T13:35:00Z","v":10286,"vw":21.305258},{"c":21.278,"h":21.31,"l":21.278,"n":43,"o":21.31,"t":"2026-10-22T13:40:00Z","v":1779,"vw":21.294914},{"c":21.28,"h":21.295,"l":21.25,"n":40,"o":21.295,"t":"2026-10-22T13:45:00Z","v":1539,"vw":21.268445},{"c":21.27,"h":21.27,"l":21.255,"n":25,"o":21.26,"t":"2026-10-22T13:50:00Z","v":5344,"vw":21.26},{"c":21.33,"h":21.33,"l":21.3,"n":22,"o":21.3,"t":"2026-10-22T13:55:00Z","v":4690,"vw":21.327541},{"c":21.34,"h":21.35,"l":21.34,"n":16,"o":21.35,"t":"2026-10-22T14:00:00Z","v":1118,"vw":21.340978},{"c":21.295,"h":21.3,"l":21.29,"n":28,"o":21.3,"t":"2026-10-22T14:05:00Z","v":4218,"vw":21.290842},{"c":21.27,"h":21.29,"l":21.27,"n":51,"o":21.28,"t":"2026-10-22T14:10:00Z","v":8362,"vw":21.281343},{"c":21.27,"h":21.27,"l":21.255,"n":61,"o":21.255,"t":"2026-10-22T14:15:00Z","v":26285,"vw":21.269523},{"c":21.25,"h":21.26,"l":21.25,"n":52,"o":21.26,"t":"2026-10-22T14:20:00Z","v":8386,"vw":21.251946},{"c":21.19,"h":21.2266,"l":21.19,"n":88,"o":21.225,"t":"2026-10-22T14:25:00Z","v":13309,"vw":21.210994},{"c":21.16,"h":21.18,"l":21.16,"n":51,"o":21.17,"t":"2026-10-22T14:30:00Z","v":6913,"vw":21.161426},{"c":21.15,"h":21.15,"l":21.15,"n":8,"o":21.15,"t":"2026-10-22T14:35:00Z","v":189,"vw":21.15},{"c":21.14,"h":21.15,"l":21.13,"n":27,"o":21.15,"t":"2026-10-22T14:45:00Z","v":2267,"vw":21.141019},{"c":21.1301,"h":21.1301,"l":21.125,"n":13,"o":21.125,"t":"2026-10-22T14:50:00Z","v":1685,"vw":21.12752},{"c":21.1409,"h":21.1409,"l":21.12,"n":26,"o":21.14,"t":"2026-10-22T14:55:00Z","v":2787,"vw":21.136115},{"c":21.145,"h":21.16,"l":21.145,"n":14,"o":21.16,"t":"2026-10-22T15:00:00Z","v":741,"vw":21.149464},{"c":21.125,"h":21.138,"l":21.12,"n":17,"o":21.13,"t":"2026-10-22T15:05:00Z","v":892,"vw":21.128074},{"c":21.11,"h":21.13,"l":21.11,"n":47,"o":21.125,"t":"2026-10-22T15:10:00Z","v":3082,"vw":21.121016},{"c":21.15,"h":21.15,"l":21.12,"n":35,"o":21.12,"t":"2026-10-22T15:15:00Z","v":4109,"vw":21.12138},{"c":21.17,"h":21.17,"l":21.17,"n":5,"o":21.17,"t":"2026-10-22T15:20:00Z","v":130,"vw":21.17},{"c":21.1499,"h":21.19,"l":21.1499,"n":18,"o":21.19,"t":"2026-10-22T15:25:00Z","v":923,"vw":21.183056},{"c":21.14,"h":21.1499,"l":21.1299,"n":20,"o":21.1499,"t":"2026-10-22T15:30:00Z","v":2987,"vw":21.146289},{"c":21.12,"h":21.145,"l":21.12,"n":26,"o":21.145,"t":"2026-10-22T15:40:00Z","v":2987,"vw":21.122679},{"c":21.13,"h":21.13,"l":21.13,"n":4,"o":21.13,"t":"2026-10-22T15:45:00Z","v":1011,"vw":21.13},{"c":21.18,"h":21.2,"l":21.1701,"n":19,"o":21.19,"t":"2026-10-22T16:00:00Z","v":1364,"vw":21.182222},{"c":21.1854,"h":21.1854,"l":21.1854,"n":4,"o":21.1854,"t":"2026-10-22T16:05:00Z","v":105,"vw":21.1854},{"c":21.2,"h":21.2,"l":21.1899,"n":10,"o":21.19,"t":"2026-10-22T16:15:00Z","v":539,"vw":21.191913},{"c":21.1999,"h":21.205,"l":21.1999,"n":13,"o":21.2,"t":"2026-10-22T16:20:00Z","v":610,"vw":21.20103},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-22T16:25:00Z","v":101,"vw":21.18},{"c":21.16,"h":21.16,"l":21.16,"n":9,"o":21.16,"t":"2026-10-22T16:30:00Z","v":115,"vw":21.16},{"c":21.1299,"h":21.15,"l":21.1299,"n":16,"o":21.15,"t":"2026-10-22T16:35:00Z","v":705,"vw":21.137608},{"c":21.1,"h":21.12,"l":21.1,"n":46,"o":21.12,"t":"2026-10-22T16:40:00Z","v":7314,"vw":21.11211},{"c":21.06,"h":21.1,"l":21.06,"n":27,"o":21.1,"t":"2026-10-22T16:45:00Z","v":1307,"vw":21.091},{"c":21.05,"h":21.05,"l":21.045,"n":12,"o":21.0488,"t":"2026-10-22T16:50:00Z","v":504,"vw":21.04782},{"c":21.07,"h":21.09,"l":21.07,"n":9,"o":21.09,"t":"2026-10-22T17:00:00Z","v":1253,"vw":21.078333},{"c":21.06,"h":21.06,"l":21.06,"n":11,"o":21.06,"t":"2026-10-22T17:05:00Z","v":315,"vw":21.06},{"c":21.08,"h":21.08,"l":21.08,"n":3,"o":21.08,"t":"2026-10-22T17:10:00Z","v":201,"vw":21.08},{"c":21.08,"h":21.08,"l":21.07,"n":12,"o":21.08,"t":"2026-10-22T17:15:00Z","v":1908,"vw":21.079474},{"c":21.09,"h":21.09,"l":21.085,"n":11,"o":21.09,"t":"2026-10-22T17:20:00Z","v":1228,"vw":21.08896},{"c":21.08,"h":21.09,"l":21.07,"n":14,"o":21.09,"t":"2026-10-22T17:25:00Z","v":640,"vw":21.08},{"c":21.09,"h":21.09,"l":21.08,"n":9,"o":21.08,"t":"2026-10-22T17:30:00Z","v":1784,"vw":21.086066},{"c":21.09,"h":21.09,"l":21.09,"n":5,"o":21.09,"t":"2026-10-22T17:35:00Z","v":210,"vw":21.09},{"c":21.1,"h":21.1,"l":21.095,"n":10,"o":21.095,"t":"2026-10-22T17:40:00Z","v":774,"vw":21.098166},{"c":21.095,"h":21.1,"l":21.095,"n":4,"o":21.1,"t":"2026-10-22T17:45:00Z","v":220,"vw":21.0975},{"c":21.01,"h":21.05,"l":21.01,"n":42,"o":21.05,"t":"2026-10-22T18:00:00Z","v":3820,"vw":21.03559},{"c":21.04,"h":21.04,"l":21.02,"n":12,"o":21.02,"t":"2026-10-22T18:05:00Z","v":1209,"vw":21.026869},{"c":21.035,"h":21.035,"l":21.035,"n":3,"o":21.035,"t":"2026-10-22T18:10:00Z","v":474,"vw":21.035},{"c":21.07,"h":21.07,"l":21.05,"n":9,"o":21.05,"t":"2026-10-22T18:15:00Z","v":1863,"vw":21.055337},{"c":21.07,"h":21.08,"l":21.069,"n":6,"o":21.08,"t":"2026-10-22T18:20:00Z","v":697,"vw":21.0715},{"c":21.03,"h":21.0625,"l":21.025,"n":23,"o":21.06,"t":"2026-10-22T18:25:00Z","v":5594,"vw":21.056365},{"c":21.02,"h":21.02,"l":21.01,"n":32,"o":21.02,"t":"2026-10-22T18:30:00Z","v":9638,"vw":21.012242},{"c":21.0161,"h":21.02,"l":21.01,"n":20,"o":21.019,"t":"2026-10-22T18:35:00Z","v":4907,"vw":21.018085},{"c":21.03,"h":21.03,"l":21.01,"n":24,"o":21.01,"t":"2026-10-22T18:40:00Z","v":5462,"vw":21.010956},{"c":21.01,"h":21.02,"l":21.01,"n":15,"o":21.015,"t":"2026-10-22T18:45:00Z","v":1135,"vw":21.017222},{"c":21,"h":21.01,"l":21,"n":61,"o":21.01,"t":"2026-10-22T18:55:00Z","v":2922,"vw":21.003116},{"c":20.98,"h":20.99,"l":20.9761,"n":16,"o":20.99,"t":"2026-10-22T19:00:00Z","v":2355,"vw":20.985863},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-22T19:05:00Z","v":174,"vw":21},{"c":20.9894,"h":20.9894,"l":20.9894,"n":3,"o":20.9894,"t":"2026-10-22T19:10:00Z","v":1760,"vw":20.9894},{"c":21.02,"h":21.0299,"l":21.01,"n":11,"o":21.01,"t":"2026-10-22T19:15:00Z","v":935,"vw":21.021595},{"c":21.01,"h":21.03,"l":21.01,"n":23,"o":21.025,"t":"2026-10-22T19:20:00Z","v":2446,"vw":21.024313},{"c":21.049,"h":21.049,"l":21.0251,"n":10,"o":21.0251,"t":"2026-10-22T19:25:00Z","v":3396,"vw":21.033556},{"c":21.035,"h":21.05,"l":21.035,"n":9,"o":21.05,"t":"2026-10-22T19:30:00Z","v":876,"vw":21.045313},{"c":20.98,"h":21.005,"l":20.98,"n":22,"o":21.005,"t":"2026-10-22T19:35:00Z","v":2055,"vw":20.988435},{"c":20.98,"h":20.98,"l":20.98,"n":13,"o":20.98,"t":"2026-10-22T19:40:00Z","v":334,"vw":20.98},{"c":20.985,"h":20.985,"l":20.96,"n":27,"o":20.97,"t":"2026-10-22T19:45:00Z","v":7537,"vw":20.976867},{"c":21.03,"h":21.03,"l":21.005,"n":37,"o":21.005,"t":"2026-10-22T19:50:00Z","v":2700,"vw":21.015497},{"c":21.04,"h":21.04,"l":21.03,"n":25,"o":21.04,"t":"2026-10-22T19:55:00Z","v":4740,"vw":21.038288},{"c":21.12,"h":21.12,"l":21.04,"n":8,"o":21.04,"t":"2026-10-22T20:00:00Z","v":451,"vw":21.057978}],"history":[{"c":34.4,"h":34.4,"l":34.13,"n":3737,"o":34.2,"t":"2024-10-21T04:00:00Z","v":217677,"vw":34.261282},{"c":34.49,"h":34.49,"l":34.21,"n":2253,"o":34.27,"t":"2024-10-22T04:00:00Z","v":98950,"vw":34.378065},{"c":34,"h":34.45,"l":33.76,"n":3328,"o":34.45,"t":"2024-10-23T04:00:00Z","v":140743,"vw":34.101102},{"c":33.88,"h":33.89,"l":33.79,"n":2468,"o":33.87,"t":"2024-10-24T04:00:00Z","v":102737,"vw":33.850773},{"c":34.04,"h":34.1,"l":33.98,"n":2715,"o":33.98,"t":"2024-10-25T04:00:00Z","v":111121,"vw":34.050085},{"c":34.13,"h":34.2,"l":34.0946,"n":3623,"o":34.14,"t":"2024-10-28T04:00:00Z","v":188869,"vw":34.145484},{"c":34.23,"h":34.27,"l":34.06,"n":2363,"o":34.16,"t":"2024-10-29T04:00:00Z","v":115392,"vw":34.205677},{"c":34.08,"h":34.34,"l":34.02,"n":2796,"o":34.34,"t":"2024-10-30T04:00:00Z","v":141908,"vw":34.207947},{"c":33.03,"h":33.71,"l":33.025,"n":4684,"o":33.71,"t":"2024-10-31T04:00:00Z","v":157497,"vw":33.248258},{"c":33.26,"h":33.29,"l":33.11,"n":2751,"o":33.11,"t":"2024-11-01T04:00:00Z","v":128249,"vw":33.250786},{"c":33.25,"h":33.39,"l":33.1166,"n":3099,"o":33.25,"t":"2024-11-04T05:00:00Z","v":164245,"vw":33.297556},{"c":33.41,"h":33.43,"l":33.32,"n":1868,"o":33.32,"t":"2024-11-05T05:00:00Z","v":93740,"vw":33.407333},{"c":33.82,"h":33.84,"l":33.715,"n":2803,"o":33.76,"t":"2024-11-06T05:00:00Z","v":180172,"vw":33.810681},{"c":33.76,"h":33.77,"l":33.63,"n":2512,"o":33.63,"t":"2024-11-07T05:00:00Z","v":116967,"vw":33.731346},{"c":33.97,"h":34,"l":33.75,"n":2945,"o":33.75,"t":"2024-11-08T05:00:00Z","v":136866,"vw":33.917648},{"c":34.02,"h":34.08,"l":33.82,"n":3713,"o":33.99,"t":"2024-11-11T05:00:00Z","v":169629,"vw":33.973028},{"c":34.04,"h":34.09,"l":33.84,"n":2532,"o":33.96,"t":"2024-11-12T05:00:00Z","v":98376,"vw":34.015323},{"c":34.05,"h":34.195,"l":33.94,"n":2499,"o":34.02,"t":"2024-11-13T05:00:00Z","v":137591,"vw":34.096437},{"c":33.54,"h":33.775,"l":33.5292,"n":2519,"o":33.77,"t":"2024-11-14T05:00:00Z","v":97461,"vw":33.6666},{"c":32.76,"h":33.24,"l":32.66,"n":4722,"o":33.2001,"t":"2024-11-15T05:00:00Z","v":210191,"vw":32.870968},{"c":32.95,"h":32.99,"l":32.83,"n":3156,"o":32.84,"t":"2024-11-18T05:00:00Z","v":166423,"vw":32.935743},{"c":33.11,"h":33.14,"l":32.81,"n":2643,"o":32.84,"t":"2024-11-19T05:00:00Z","v":86288,"vw":33.038552},{"c":33.09,"h":33.11,"l":32.66,"n":2930,"o":33.11,"t":"2024-11-20T05:00:00Z","v":133610,"vw":32.89723},{"c":33.12,"h":33.205,"l":32.62,"n":3793,"o":33.01,"t":"2024-11-21T05:00:00Z","v":493022,"vw":33.120907},{"c":33.26,"h":33.29,"l":33.0739,"n":2309,"o":33.12,"t":"2024-11-22T05:00:00Z","v":138391,"vw":33.188489},{"c":33.39,"h":33.4551,"l":33.26,"n":3297,"o":33.4,"t":"2024-11-25T05:00:00Z","v":150340,"vw":33.374088},{"c":33.55,"h":33.56,"l":33.46,"n":1928,"o":33.46,"t":"2024-11-26T05:00:00Z","v":81317,"vw":33.520673},{"c":33.08,"h":33.29,"l":32.85,"n":2863,"o":33.29,"t":"2024-11-27T05:00:00Z","v":90890,"vw":33.02807},{"c":33.18,"h":33.2,"l":33.09,"n":2201,"o":33.09,"t":"2024-11-29T05:00:00Z","v":84660,"vw":33.171448},{"c":33.29,"h":33.32,"l":33.2,"n":2704,"o":33.2,"t":"2024-12-02T05:00:00Z","v":103250,"vw":33.28268},{"c":33.42,"h":33.45,"l":33.22,"n":1944,"o":33.29,"t":"2024-12-03T05:00:00Z","v":84985,"vw":33.339133},{"c":33.57,"h":33.58,"l":33.49,"n":2141,"o":33.49,"t":"2024-12-04T05:00:00Z","v":104684,"vw":33.556074},{"c":33.31,"h":33.41,"l":33.27,"n":2216,"o":33.32,"t":"2024-12-05T05:00:00Z","v":70323,"vw":33.329412},{"c":33.42,"h":33.44,"l":33.33,"n":2052,"o":33.33,"t":"2024-12-06T05:00:00Z","v":96791,"vw":33.423696},{"c":33.21,"h":33.47,"l":33.151,"n":3437,"o":33.37,"t":"2024-12-09T05:00:00Z","v":142919,"vw":33.319563},{"c":33.17,"h":33.35,"l":33.115,"n":1994,"o":33.24,"t":"2024-12-10T05:00:00Z","v":116924,"vw":33.258892},{"c":33.33,"h":33.37,"l":33.33,"n":1649,"o":33.37,"t":"2024-12-11T05:00:00Z","v":75788,"vw":33.349844},{"c":32.92,"h":33.0492,"l":32.8876,"n":2217,"o":33.02,"t":"2024-12-12T05:00:00Z","v":90785,"vw":32.971784},{"c":33.03,"h":33.06,"l":32.97,"n":2018,"o":33.05,"t":"2024-12-13T05:00:00Z","v":82463,"vw":33.024299},{"c":33.16,"h":33.1799,"l":33.11,"n":2618,"o":33.11,"t":"2024-12-16T05:00:00Z","v":115472,"vw":33.152714},{"c":33.08,"h":33.18,"l":32.99,"n":2165,"o":33.12,"t":"2024-12-17T05:00:00Z","v":91323,"vw":33.089508},{"c":31.96,"h":33.16,"l":31.86,"n":3335,"o":33.06,"t":"2024-12-18T05:00:00Z","v":149061,"vw":32.694625},{"c":31.61,"h":31.97,"l":31.59,"n":3013,"o":31.97,"t":"2024-12-19T05:00:00Z","v":130029,"vw":31.796294},{"c":31.81,"h":31.84,"l":31.4,"n":2735,"o":31.4,"t":"2024-12-20T05:00:00Z","v":128166,"vw":31.707448},{"c":32.04,"h":32.0501,"l":31.815,"n":2555,"o":31.89,"t":"2024-12-23T05:00:00Z","v":146211,"vw":31.96259},{"c":32.21,"h":32.215,"l":32.13,"n":1451,"o":32.18,"t":"2024-12-24T05:00:00Z","v":65063,"vw":32.171457},{"c":32.01,"h":32.08,"l":31.801,"n":2543,"o":31.93,"t":"2024-12-26T05:00:00Z","v":112197,"vw":31.978253},{"c":31.63,"h":31.83,"l":31.33,"n":3353,"o":31.81,"t":"2024-12-27T05:00:00Z","v":221196,"vw":31.527179},{"c":31.27,"h":31.51,"l":31.0643,"n":3229,"o":31.26,"t":"2024-12-30T05:00:00Z","v":175237,"vw":31.287584},{"c":30.86,"h":31.1486,"l":30.837,"n":2840,"o":31.11,"t":"2024-12-31T05:00:00Z","v":134734,"vw":30.993338},{"c":30.95,"h":31.05,"l":30.67,"n":3066,"o":31.01,"t":"2025-01-02T05:00:00Z","v":164318,"vw":30.886235},{"c":31.14,"h":31.1678,"l":31.03,"n":1953,"o":31.03,"t":"2025-01-03T05:00:00Z","v":99471,"vw":31.12868},{"c":31.3,"h":31.315,"l":31.26,"n":3124,"o":31.26,"t":"2025-01-06T05:00:00Z","v":154591,"vw":31.288122},{"c":30.81,"h":31.4,"l":30.7,"n":3080,"o":31.4,"t":"2025-01-07T05:00:00Z","v":118145,"vw":31.037759},{"c":30.57,"h":30.6,"l":30.352,"n":2422,"o":30.52,"t":"2025-01-08T05:00:00Z","v":70448,"vw":30.501241},{"c":30.24,"h":30.49,"l":30.03,"n":3578,"o":30.49,"t":"2025-01-10T05:00:00Z","v":143390,"vw":30.248929},{"c":30.18,"h":30.21,"l":29.8508,"n":2929,"o":29.95,"t":"2025-01-13T05:00:00Z","v":203235,"vw":30.092968},{"c":30.26,"h":30.3818,"l":30.0501,"n":2018,"o":30.31,"t":"2025-01-14T05:00:00Z","v":107053,"vw":30.266981},{"c":30.54,"h":30.58,"l":30.48,"n":2099,"o":30.48,"t":"2025-01-15T05:00:00Z","v":106472,"vw":30.546917},{"c":30.05,"h":30.3947,"l":30.05,"n":2193,"o":30.34,"t":"2025-01-16T05:00:00Z","v":82231,"vw":30.234667},{"c":30.3,"h":30.31,"l":30.23,"n":2226,"o":30.3,"t":"2025-01-17T05:00:00Z","v":80640,"vw":30.275185},{"c":30.4,"h":30.53,"l":30.2,"n":3747,"o":30.53,"t":"2025-01-21T05:00:00Z","v":281332,"vw":30.391055},{"c":30.61,"h":30.61,"l":30.54,"n":2057,"o":30.54,"t":"2025-01-22T05:00:00Z","v":82909,"vw":30.594276},{"c":30.44,"h":30.44,"l":30.19,"n":2049,"o":30.2,"t":"2025-01-23T05:00:00Z","v":104760,"vw":30.302711},{"c":30.29,"h":30.53,"l":30.2395,"n":2504,"o":30.46,"t":"2025-01-24T05:00:00Z","v":126019,"vw":30.376611},{"c":29.4,"h":29.62,"l":29.15,"n":4779,"o":29.28,"t":"2025-01-27T05:00:00Z","v":207809,"vw":29.392733},{"c":29.84,"h":29.86,"l":29.27,"n":1883,"o":29.48,"t":"2025-01-28T05:00:00Z","v":64173,"vw":29.640817},{"c":29.88,"h":29.93,"l":29.6519,"n":2233,"o":29.9,"t":"2025-01-29T05:00:00Z","v":202045,"vw":29.853901},{"c":30,"h":30.08,"l":29.7885,"n":1997,"o":29.85,"t":"2025-01-30T05:00:00Z","v":118465,"vw":29.961467},{"c":30.06,"h":30.29,"l":30.031,"n":2361,"o":30.18,"t":"2025-01-31T05:00:00Z","v":120678,"vw":30.230371},{"c":29.91,"h":30.0999,"l":29.5,"n":2628,"o":29.58,"t":"2025-02-03T05:00:00Z","v":207315,"vw":29.82454},{"c":30.16,"h":30.1882,"l":29.95,"n":1904,"o":29.96,"t":"2025-02-04T05:00:00Z","v":104016,"vw":30.123093},{"c":30.44,"h":30.44,"l":30.05,"n":1524,"o":30.07,"t":"2025-02-05T05:00:00Z","v":82933,"vw":30.274937},{"c":30.32,"h":30.355,"l":30.21,"n":1671,"o":30.27,"t":"2025-02-06T05:00:00Z","v":160145,"vw":30.277969},{"c":30.08,"h":30.5,"l":30.05,"n":1986,"o":30.35,"t":"2025-02-07T05:00:00Z","v":99072,"vw":30.211013},{"c":30.26,"h":30.29,"l":30.19,"n":1947,"o":30.19,"t":"2025-02-10T05:00:00Z","v":99400,"vw":30.253991},{"c":30.25,"h":30.345,"l":30.15,"n":1628,"o":30.17,"t":"2025-02-11T05:00:00Z","v":46899,"vw":30.269119},{"c":30.35,"h":30.41,"l":30,"n":1594,"o":30.03,"t":"2025-02-12T05:00:00Z","v":104804,"vw":30.308787},{"c":30.3,"h":30.3299,"l":30.21,"n":1507,"o":30.21,"t":"2025-02-13T05:00:00Z","v":64919,"vw":30.291422},{"c":30.44,"h":30.455,"l":30.334,"n":1933,"o":30.4,"t":"2025-02-14T05:00:00Z","v":96204,"vw":30.400007},{"c":30.58,"h":30.6,"l":30.44,"n":2553,"o":30.49,"t":"2025-02-18T05:00:00Z","v":105804,"vw":30.504972},{"c":30.68,"h":30.72,"l":30.515,"n":1897,"o":30.6,"t":"2025-02-19T05:00:00Z","v":77747,"vw":30.635662},{"c":30.42,"h":30.5,"l":30.14,"n":2001,"o":30.5,"t":"2025-02-20T05:00:00Z","v":88829,"vw":30.283506},{"c":29.82,"h":30.45,"l":29.8199,"n":2855,"o":30.45,"t":"2025-02-21T05:00:00Z","v":113113,"vw":30.163318},{"c":29.48,"h":29.96,"l":29.46,"n":2762,"o":29.96,"t":"2025-02-24T05:00:00Z","v":102840,"vw":29.705807},{"c":29.13,"h":29.46,"l":28.92,"n":2623,"o":29.46,"t":"2025-02-25T05:00:00Z","v":106967,"vw":29.172667},{"c":29.28,"h":29.35,"l":29.13,"n":2127,"o":29.26,"t":"2025-02-26T05:00:00Z","v":63976,"vw":29.288227},{"c":28.39,"h":29.3297,"l":28.39,"n":2082,"o":29.28,"t":"2025-02-27T05:00:00Z","v":88126,"vw":28.836374},{"c":28.73,"h":28.76,"l":28.2655,"n":2421,"o":28.32,"t":"2025-02-28T05:00:00Z","v":167166,"vw":28.526296},{"c":28.28,"h":28.86,"l":28.1,"n":2575,"o":28.82,"t":"2025-03-03T05:00:00Z","v":110390,"vw":28.616475},{"c":28.31,"h":28.5989,"l":27.92,"n":2252,"o":28.17,"t":"2025-03-04T05:00:00Z","v":183808,"vw":28.237915},{"c":28.68,"h":28.68,"l":28.23,"n":1594,"o":28.4,"t":"2025-03-05T05:00:00Z","v":81135,"vw":28.51642},{"c":27.73,"h":28.33,"l":27.62,"n":1958,"o":28.1,"t":"2025-03-06T05:00:00Z","v":68276,"vw":27.958121},{"c":28.12,"h":28.15,"l":27.48,"n":2120,"o":27.77,"t":"2025-03-07T05:00:00Z","v":110954,"vw":27.879619},{"c":27.16,"h":27.79,"l":26.91,"n":2862,"o":27.77,"t":"2025-03-10T04:00:00Z","v":167233,"vw":27.34027},{"c":27.22,"h":27.4599,"l":26.97,"n":1638,"o":27.19,"t":"2025-03-11T04:00:00Z","v":54111,"vw":27.216315},{"c":27.61,"h":27.61,"l":27.33,"n":1536,"o":27.5,"t":"2025-03-12T04:00:00Z","v":83906,"vw":27.527234},{"c":26.92,"h":27.33,"l":26.84,"n":1582,"o":27.28,"t":"2025-03-13T04:00:00Z","v":63330,"vw":27.081118},{"c":27.21,"h":27.23,"l":27.1,"n":1596,"o":27.16,"t":"2025-03-14T04:00:00Z","v":61445,"vw":27.179757},{"c":27.45,"h":27.49,"l":27.21,"n":1965,"o":27.28,"t":"2025-03-17T04:00:00Z","v":80852,"vw":27.352398},{"c":27.11,"h":27.37,"l":26.97,"n":1768,"o":27.37,"t":"2025-03-18T04:00:00Z","v":53941,"vw":27.081919},{"c":27.36,"h":27.38,"l":27.1213,"n":1252,"o":27.22,"t":"2025-03-19T04:00:00Z","v":57224,"vw":27.290331},{"c":27.1,"h":27.25,"l":26.9,"n":1537,"o":26.93,"t":"2025-03-20T04:00:00Z","v":47373,"vw":27.081385},{"c":27.33,"h":27.35,"l":26.9,"n":1855,"o":26.92,"t":"2025-03-21T04:00:00Z","v":73145,"vw":27.088952},{"c":27.51,"h":27.54,"l":27.49,"n":2196,"o":27.54,"t":"2025-03-24T04:00:00Z","v":129527,"vw":27.52878},{"c":27.72,"h":27.72,"l":27.55,"n":1410,"o":27.61,"t":"2025-03-25T04:00:00Z","v":53809,"vw":27.650111},{"c":27.25,"h":27.73,"l":27.16,"n":1927,"o":27.73,"t":"2025-03-26T04:00:00Z","v":72145,"vw":27.328394},{"c":26.89,"h":27.08,"l":26.815,"n":1480,"o":26.92,"t":"2025-03-27T04:00:00Z","v":73179,"vw":26.959498},{"c":26.22,"h":26.859,"l":26.18,"n":3271,"o":26.84,"t":"2025-03-28T04:00:00Z","v":198567,"vw":26.375503},{"c":26.34,"h":26.38,"l":25.66,"n":2540,"o":25.96,"t":"2025-03-31T04:00:00Z","v":156909,"vw":25.918652},{"c":26.65,"h":26.65,"l":26.225,"n":2000,"o":26.3,"t":"2025-04-01T04:00:00Z","v":67143,"vw":26.448386},{"c":26.86,"h":26.86,"l":26.2937,"n":1439,"o":26.38,"t":"2025-04-02T04:00:00Z","v":45293,"vw":26.72693},{"c":25.23,"h":25.7695,"l":25.175,"n":3019,"o":25.6,"t":"2025-04-03T04:00:00Z","v":142600,"vw":25.458849},{"c":23.75,"h":24.7,"l":23.7,"n":3451,"o":24.54,"t":"2025-04-04T04:00:00Z","v":169848,"vw":24.215615},{"c":24.03,"h":24.31,"l":22.78,"n":3153,"o":23.04,"t":"2025-04-07T04:00:00Z","v":295006,"vw":23.770832},{"c":23.88,"h":24.62,"l":23.55,"n":2057,"o":24.59,"t":"2025-04-08T04:00:00Z","v":124247,"vw":24.434725},{"c":24.51,"h":25,"l":23.855,"n":1904,"o":23.9,"t":"2025-04-09T04:00:00Z","v":212942,"vw":24.389811},{"c":23.34,"h":23.8485,"l":22.7,"n":2442,"o":23.79,"t":"2025-04-10T04:00:00Z","v":87588,"vw":23.445127},{"c":23.89,"h":23.92,"l":23.2507,"n":1946,"o":23.38,"t":"2025-04-11T04:00:00Z","v":87423,"vw":23.606325},{"c":24.33,"h":24.43,"l":24.095,"n":1850,"o":24.35,"t":"2025-04-14T04:00:00Z","v":83871,"vw":24.304971},{"c":24.49,"h":24.52,"l":24.34,"n":1485,"o":24.34,"t":"2025-04-15T04:00:00Z","v":79267,"vw":24.445399},{"c":23.82,"h":24.26,"l":23.4504,"n":2152,"o":24.1,"t":"2025-04-16T04:00:00Z","v":83829,"vw":23.941846},{"c":23.64,"h":23.77,"l":23.465,"n":1332,"o":23.69,"t":"2025-04-17T04:00:00Z","v":51603,"vw":23.642183},{"c":23.22,"h":23.5,"l":22.9199,"n":2993,"o":23.43,"t":"2025-04-21T04:00:00Z","v":152771,"vw":23.20625},{"c":23.46,"h":23.5,"l":23.375,"n":1670,"o":23.43,"t":"2025-04-22T04:00:00Z","v":95004,"vw":23.462146},{"c":23.77,"h":23.81,"l":23.7298,"n":1930,"o":23.8,"t":"2025-04-23T04:00:00Z","v":116636,"vw":23.773059},{"c":23.78,"h":23.8,"l":23.56,"n":1595,"o":23.61,"t":"2025-04-24T04:00:00Z","v":153611,"vw":23.743839},{"c":24.08,"h":24.09,"l":23.755,"n":2204,"o":23.84,"t":"2025-04-25T04:00:00Z","v":93144,"vw":23.928004},{"c":24.18,"h":24.23,"l":23.84,"n":2771,"o":24.15,"t":"2025-04-28T04:00:00Z","v":193663,"vw":24.028111},{"c":24.4,"h":24.4,"l":24.0801,"n":1982,"o":24.12,"t":"2025-04-29T04:00:00Z","v":103714,"vw":24.236321},{"c":24.49,"h":24.57,"l":23.82,"n":2350,"o":24.03,"t":"2025-04-30T04:00:00Z","v":114771,"vw":24.108842},{"c":24.59,"h":24.62,"l":24.52,"n":1556,"o":24.59,"t":"2025-05-01T04:00:00Z","v":66360,"vw":24.591469},{"c":24.88,"h":24.8953,"l":24.78,"n":2085,"o":24.78,"t":"2025-05-02T04:00:00Z","v":108025,"vw":24.86206},{"c":24.84,"h":24.985,"l":24.7215,"n":2315,"o":24.75,"t":"2025-05-05T04:00:00Z","v":135291,"vw":24.854742},{"c":24.66,"h":24.83,"l":24.49,"n":1691,"o":24.57,"t":"2025-05-06T04:00:00Z","v":89617,"vw":24.656186},{"c":24.81,"h":24.9,"l":24.485,"n":1937,"o":24.71,"t":"2025-05-07T04:00:00Z","v":151734,"vw":24.760988},{"c":24.85,"h":24.8734,"l":24.73,"n":1358,"o":24.78,"t":"2025-05-08T04:00:00Z","v":55789,"vw":24.801843},{"c":24.93,"h":25,"l":24.84,"n":1971,"o":24.94,"t":"2025-05-09T04:00:00Z","v":81081,"vw":24.945032},{"c":25.23,"h":25.27,"l":25.2,"n":2549,"o":25.27,"t":"2025-05-12T04:00:00Z","v":131272,"vw":25.240213},{"c":25.44,"h":25.44,"l":25.3148,"n":2115,"o":25.35,"t":"2025-05-13T04:00:00Z","v":123847,"vw":25.407725},{"c":25.6,"h":25.6,"l":25.45,"n":1836,"o":25.49,"t":"2025-05-14T04:00:00Z","v":91549,"vw":25.517666},{"c":25.54,"h":25.5672,"l":25.32,"n":1704,"o":25.37,"t":"2025-05-15T04:00:00Z","v":68366,"vw":25.449613},{"c":25.69,"h":25.69,"l":25.51,"n":2421,"o":25.55,"t":"2025-05-16T04:00:00Z","v":184201,"vw":25.595418},{"c":25.81,"h":25.81,"l":25.37,"n":2423,"o":25.38,"t":"2025-05-19T04:00:00Z","v":185267,"vw":25.64238},{"c":25.77,"h":25.8131,"l":25.6498,"n":2000,"o":25.77,"t":"2025-05-20T04:00:00Z","v":90509,"vw":25.733915},{"c":25.51,"h":25.8946,"l":25.41,"n":2165,"o":25.66,"t":"2025-05-21T04:00:00Z","v":158907,"vw":25.611023},{"c":25.44,"h":25.4994,"l":25.28,"n":1463,"o":25.36,"t":"2025-05-22T04:00:00Z","v":57149,"vw":25.427384},{"c":25.24,"h":25.38,"l":25.0601,"n":2060,"o":25.13,"t":"2025-05-23T04:00:00Z","v":86540,"vw":25.19113},{"c":25.51,"h":25.51,"l":25.44,"n":2325,"o":25.44,"t":"2025-05-27T04:00:00Z","v":115198,"vw":25.492116},{"c":25.47,"h":25.61,"l":25.46,"n":1795,"o":25.57,"t":"2025-05-28T04:00:00Z","v":78892,"vw":25.539308},{"c":25.43,"h":25.51,"l":25.2946,"n":1706,"o":25.51,"t":"2025-05-29T04:00:00Z","v":82049,"vw":25.395536},{"c":25.49,"h":25.51,"l":25.11,"n":2195,"o":25.45,"t":"2025-05-30T04:00:00Z","v":93915,"vw":25.384364},{"c":25.69,"h":25.71,"l":25.4,"n":2401,"o":25.41,"t":"2025-06-02T04:00:00Z","v":121211,"vw":25.556488},{"c":25.86,"h":25.86,"l":25.72,"n":1646,"o":25.74,"t":"2025-06-03T04:00:00Z","v":85602,"vw":25.819672},{"c":25.96,"h":25.97,"l":25.81,"n":1620,"o":25.89,"t":"2025-06-04T04:00:00Z","v":89692,"vw":25.918847},{"c":25.63,"h":25.9,"l":25.5008,"n":1839,"o":25.84,"t":"2025-06-05T04:00:00Z","v":80823,"vw":25.755077},{"c":25.81,"h":25.81,"l":25.7236,"n":1743,"o":25.79,"t":"2025-06-06T04:00:00Z","v":87366,"vw":25.782532},{"c":25.92,"h":25.94,"l":25.8,"n":2664,"o":25.85,"t":"2025-06-09T04:00:00Z","v":191603,"vw":25.901241},{"c":26.07,"h":26.07,"l":25.88,"n":2096,"o":25.96,"t":"2025-06-10T04:00:00Z","v":135643,"vw":26.010195},{"c":26.04,"h":26.2,"l":25.95,"n":2162,"o":26.16,"t":"2025-06-11T04:00:00Z","v":147593,"vw":26.082189},{"c":25.97,"h":25.98,"l":25.83,"n":1421,"o":25.86,"t":"2025-06-12T04:00:00Z","v":77037,"vw":25.917641},{"c":25.72,"h":25.94,"l":25.655,"n":2333,"o":25.8,"t":"2025-06-13T04:00:00Z","v":146593,"vw":25.808977},{"c":25.88,"h":25.9076,"l":25.81,"n":2007,"o":25.81,"t":"2025-06-16T04:00:00Z","v":72943,"vw":25.881524},{"c":25.71,"h":25.8992,"l":25.66,"n":1783,"o":25.84,"t":"2025-06-17T04:00:00Z","v":60013,"vw":25.787996},{"c":25.56,"h":25.64,"l":25.51,"n":1673,"o":25.58,"t":"2025-06-18T04:00:00Z","v":77479,"vw":25.580058},{"c":25.58,"h":25.7498,"l":25.49,"n":2548,"o":25.7,"t":"2025-06-20T04:00:00Z","v":213688,"vw":25.584359},{"c":25.74,"h":25.76,"l":25.5231,"n":2569,"o":25.65,"t":"2025-06-23T04:00:00Z","v":240416,"vw":25.721683},{"c":25.87,"h":25.9,"l":25.8314,"n":1797,"o":25.9,"t":"2025-06-24T04:00:00Z","v":66447,"vw":25.874916},{"c":25.98,"h":25.99,"l":25.9101,"n":1720,"o":25.97,"t":"2025-06-25T04:00:00Z","v":78561,"vw":25.944789},{"c":25.9,"h":25.9,"l":25.81,"n":1519,"o":25.89,"t":"2025-06-26T04:00:00Z","v":106155,"vw":25.868856},{"c":25.99,"h":26,"l":25.8601,"n":2187,"o":25.95,"t":"2025-06-27T04:00:00Z","v":115174,"vw":25.959344},{"c":26.12,"h":26.135,"l":26.054,"n":2228,"o":26.09,"t":"2025-06-30T04:00:00Z","v":97467,"vw":26.093666},{"c":25.95,"h":26.105,"l":25.825,"n":2593,"o":26.08,"t":"2025-07-01T04:00:00Z","v":158995,"vw":25.981159},{"c":26.06,"h":26.06,"l":25.92,"n":1707,"o":25.94,"t":"2025-07-02T04:00:00Z","v":72249,"vw":26.032532},{"c":25.98,"h":25.98,"l":25.9301,"n":1408,"o":25.96,"t":"2025-07-03T04:00:00Z","v":60250,"vw":25.971324},{"c":25.83,"h":25.9358,"l":25.71,"n":3581,"o":25.91,"t":"2025-07-07T04:00:00Z","v":166757,"vw":25.847589},{"c":25.9,"h":25.92,"l":25.8257,"n":2288,"o":25.9,"t":"2025-07-08T04:00:00Z","v":111122,"vw":25.882783},{"c":26.01,"h":26.01,"l":25.94,"n":2010,"o":25.98,"t":"2025-07-09T04:00:00Z","v":99050,"vw":25.98461},{"c":25.82,"h":25.86,"l":25.685,"n":2568,"o":25.86,"t":"2025-07-10T04:00:00Z","v":114309,"vw":25.785872},{"c":25.81,"h":25.8665,"l":25.695,"n":2718,"o":25.76,"t":"2025-07-11T04:00:00Z","v":156268,"vw":25.810741},{"c":25.93,"h":25.93,"l":25.7277,"n":2782,"o":25.83,"t":"2025-07-14T04:00:00Z","v":113381,"vw":25.840742},{"c":26.03,"h":26.03,"l":25.99,"n":1921,"o":26,"t":"2025-07-15T04:00:00Z","v":72995,"vw":26.011733},{"c":26.1,"h":26.115,"l":25.8163,"n":2552,"o":26.03,"t":"2025-07-16T04:00:00Z","v":140973,"vw":26.009239},{"c":26,"h":26.02,"l":25.9226,"n":1641,"o":25.96,"t":"2025-07-17T04:00:00Z","v":70796,"vw":25.99985},{"c":26.033,"h":26.06,"l":25.9801,"n":2286,"o":26.02,"t":"2025-07-18T04:00:00Z","v":174365,"vw":26.021153},{"c":26.14,"h":26.15,"l":26.05,"n":2469,"o":26.09,"t":"2025-07-21T04:00:00Z","v":121158,"vw":26.133312},{"c":26.06,"h":26.18,"l":25.905,"n":2544,"o":26.18,"t":"2025-07-22T04:00:00Z","v":152441,"vw":26.035001},{"c":26.13,"h":26.14,"l":25.9999,"n":1982,"o":26.08,"t":"2025-07-23T04:00:00Z","v":103311,"vw":26.073247},{"c":26.06,"h":26.06,"l":25.98,"n":1943,"o":25.99,"t":"2025-07-24T04:00:00Z","v":105026,"vw":26.027971},{"c":26.14,"h":26.15,"l":26.05,"n":1951,"o":26.06,"t":"2025-07-25T04:00:00Z","v":139478,"vw":26.1242},{"c":26.245,"h":26.2454,"l":26.19,"n":2468,"o":26.2,"t":"2025-07-28T04:00:00Z","v":129747,"vw":26.214018},{"c":26.21,"h":26.3172,"l":26.21,"n":2185,"o":26.3,"t":"2025-07-29T04:00:00Z","v":109916,"vw":26.269043},{"c":26.32,"h":26.32,"l":26.18,"n":2475,"o":26.27,"t":"2025-07-30T04:00:00Z","v":200435,"vw":26.27701},{"c":26.08,"h":26.28,"l":26.0293,"n":2276,"o":26.26,"t":"2025-07-31T04:00:00Z","v":132134,"vw":26.216703},{"c":25.63,"h":25.86,"l":25.5217,"n":3735,"o":25.86,"t":"2025-08-01T04:00:00Z","v":209540,"vw":25.682648},{"c":25.835,"h":25.8365,"l":25.75,"n":3046,"o":25.75,"t":"2025-08-04T04:00:00Z","v":167565,"vw":25.813724},{"c":25.935,"h":25.95,"l":25.915,"n":1892,"o":25.93,"t":"2025-08-05T04:00:00Z","v":79531,"vw":25.932996},{"c":25.82,"h":26,"l":25.78,"n":2470,"o":26,"t":"2025-08-06T04:00:00Z","v":162165,"vw":25.810032},{"c":25.75,"h":25.75,"l":25.57,"n":2039,"o":25.73,"t":"2025-08-07T04:00:00Z","v":83370,"vw":25.684942},{"c":25.84,"h":25.85,"l":25.75,"n":1970,"o":25.75,"t":"2025-08-08T04:00:00Z","v":88686,"vw":25.826516},{"c":25.79,"h":25.93,"l":25.76,"n":2508,"o":25.88,"t":"2025-08-11T04:00:00Z","v":134847,"vw":25.876774},{"c":25.94,"h":25.94,"l":25.84,"n":1696,"o":25.86,"t":"2025-08-12T04:00:00Z","v":67234,"vw":25.91767},{"c":25.995,"h":26.02,"l":25.9156,"n":2000,"o":26.02,"t":"2025-08-13T04:00:00Z","v":109114,"vw":25.976588},{"c":25.8549,"h":25.875,"l":25.73,"n":2131,"o":25.78,"t":"2025-08-14T04:00:00Z","v":107356,"vw":25.830242},{"c":25.73,"h":25.84,"l":25.67,"n":2465,"o":25.84,"t":"2025-08-15T04:00:00Z","v":112622,"vw":25.744412},{"c":25.78,"h":25.8072,"l":25.7025,"n":2387,"o":25.73,"t":"2025-08-18T04:00:00Z","v":104842,"vw":25.748046},{"c":25.46,"h":25.76,"l":25.4201,"n":2821,"o":25.76,"t":"2025-08-19T04:00:00Z","v":142989,"vw":25.548552},{"c":25.35,"h":25.46,"l":25.025,"n":2481,"o":25.46,"t":"2025-08-20T04:00:00Z","v":130017,"vw":25.227634},{"c":25.1,"h":25.19,"l":24.99,"n":1990,"o":25.14,"t":"2025-08-21T04:00:00Z","v":112350,"vw":25.091306},{"c":25.28,"h":25.3,"l":25.1101,"n":2438,"o":25.17,"t":"2025-08-22T04:00:00Z","v":117718,"vw":25.257658},{"c":25.27,"h":25.38,"l":25.2,"n":2675,"o":25.26,"t":"2025-08-25T04:00:00Z","v":268394,"vw":25.339627},{"c":25.3612,"h":25.37,"l":25.227,"n":1999,"o":25.29,"t":"2025-08-26T04:00:00Z","v":109143,"vw":25.312333},{"c":25.45,"h":25.455,"l":25.3002,"n":2069,"o":25.38,"t":"2025-08-27T04:00:00Z","v":160258,"vw":25.404201},{"c":25.48,"h":25.48,"l":25.3,"n":2213,"o":25.31,"t":"2025-08-28T04:00:00Z","v":215957,"vw":25.421436},{"c":25.18,"h":25.41,"l":25.1297,"n":3166,"o":25.41,"t":"2025-08-29T04:00:00Z","v":235176,"vw":25.221319},{"c":25.09,"h":25.09,"l":24.76,"n":3908,"o":24.89,"t":"2025-09-02T04:00:00Z","v":237926,"vw":24.946856},{"c":25.18,"h":25.2,"l":25.11,"n":2416,"o":25.11,"t":"2025-09-03T04:00:00Z","v":109541,"vw":25.171561},{"c":25.1,"h":25.12,"l":25,"n":1807,"o":25.03,"t":"2025-09-04T04:00:00Z","v":84052,"vw":25.065035},{"c":25.23,"h":25.26,"l":25.0108,"n":2787,"o":25.24,"t":"2025-09-05T04:00:00Z","v":159715,"vw":25.15834},{"c":25.31,"h":25.33,"l":25.2543,"n":2238,"o":25.28,"t":"2025-09-08T04:00:00Z","v":132467,"vw":25.312956},{"c":25.42,"h":25.42,"l":25.3,"n":1878,"o":25.38,"t":"2025-09-09T04:00:00Z","v":91910,"vw":25.363562},{"c":25.46,"h":25.51,"l":25.385,"n":2099,"o":25.47,"t":"2025-09-10T04:00:00Z","v":139045,"vw":25.462008},{"c":25.43,"h":25.43,"l":25.34,"n":1797,"o":25.38,"t":"2025-09-11T04:00:00Z","v":89271,"vw":25.395398},{"c":25.54,"h":25.54,"l":25.447,"n":1960,"o":25.48,"t":"2025-09-12T04:00:00Z","v":86592,"vw":25.498146},{"c":25.65,"h":25.66,"l":25.61,"n":2325,"o":25.61,"t":"2025-09-15T04:00:00Z","v":145425,"vw":25.634491},{"c":25.68,"h":25.72,"l":25.6306,"n":1986,"o":25.72,"t":"2025-09-16T04:00:00Z","v":112223,"vw":25.672192},{"c":25.67,"h":25.7184,"l":25.4234,"n":2507,"o":25.71,"t":"2025-09-17T04:00:00Z","v":164144,"vw":25.588311},{"c":25.62,"h":25.63,"l":25.5612,"n":1725,"o":25.62,"t":"2025-09-18T04:00:00Z","v":90638,"vw":25.620373},{"c":25.73,"h":25.755,"l":25.64,"n":2226,"o":25.65,"t":"2025-09-19T04:00:00Z","v":146355,"vw":25.714886},{"c":25.85,"h":25.87,"l":25.7159,"n":2717,"o":25.72,"t":"2025-09-22T04:00:00Z","v":144043,"vw":25.814028},{"c":25.7,"h":25.88,"l":25.66,"n":2515,"o":25.88,"t":"2025-09-23T04:00:00Z","v":161477,"vw":25.80232},{"c":25.66,"h":25.77,"l":25.54,"n":2330,"o":25.77,"t":"2025-09-24T04:00:00Z","v":160071,"vw":25.654666},{"c":25.39,"h":25.45,"l":25.185,"n":2241,"o":25.34,"t":"2025-09-25T04:00:00Z","v":91778,"vw":25.322696},{"c":25.51,"h":25.53,"l":25.35,"n":2222,"o":25.45,"t":"2025-09-26T04:00:00Z","v":239710,"vw":25.477004},{"c":25.63,"h":25.6497,"l":25.6,"n":2574,"o":25.63,"t":"2025-09-29T04:00:00Z","v":204720,"vw":25.622856},{"c":25.72,"h":25.75,"l":25.562,"n":1929,"o":25.67,"t":"2025-09-30T04:00:00Z","v":101525,"vw":25.648877},{"c":25.86,"h":25.87,"l":25.6392,"n":2316,"o":25.69,"t":"2025-10-01T04:00:00Z","v":133581,"vw":25.810004},{"c":25.79,"h":25.8,"l":25.68,"n":2091,"o":25.78,"t":"2025-10-02T04:00:00Z","v":144457,"vw":25.748078},{"c":25.71,"h":25.86,"l":25.65,"n":2747,"o":25.81,"t":"2025-10-03T04:00:00Z","v":160267,"vw":25.78501},{"c":25.84,"h":25.84,"l":25.79,"n":2620,"o":25.79,"t":"2025-10-06T04:00:00Z","v":147351,"vw":25.818611},{"c":25.73,"h":25.9,"l":25.671,"n":2919,"o":25.85,"t":"2025-10-07T04:00:00Z","v":298838,"vw":25.787197},{"c":25.835,"h":25.84,"l":25.74,"n":2072,"o":25.74,"t":"2025-10-08T04:00:00Z","v":155922,"vw":25.817249},{"c":25.63,"h":25.67,"l":25.5,"n":2515,"o":25.67,"t":"2025-10-09T04:00:00Z","v":114743,"vw":25.589169},{"c":24.75,"h":25.7199,"l":24.75,"n":4923,"o":25.7,"t":"2025-10-10T04:00:00Z","v":331930,"vw":25.342517},{"c":25.03,"h":25.05,"l":24.95,"n":2867,"o":24.95,"t":"2025-10-13T04:00:00Z","v":201340,"vw":25.025952},{"c":24.9,"h":25.1,"l":24.57,"n":2965,"o":24.8,"t":"2025-10-14T04:00:00Z","v":207275,"vw":24.887058},{"c":25.09,"h":25.095,"l":24.9,"n":2193,"o":25.06,"t":"2025-10-15T04:00:00Z","v":133995,"vw":25.055795},{"c":24.9,"h":25.0054,"l":24.7,"n":2574,"o":24.98,"t":"2025-10-16T04:00:00Z","v":138921,"vw":24.876622},{"c":25.07,"h":25.08,"l":24.81,"n":2677,"o":24.86,"t":"2025-10-17T04:00:00Z","v":275791,"vw":24.990426},{"c":25.25,"h":25.27,"l":25.17,"n":2259,"o":25.17,"t":"2025-10-20T04:00:00Z","v":107425,"vw":25.235798},{"c":25.29,"h":25.34,"l":25.2098,"n":2130,"o":25.29,"t":"2025-10-21T04:00:00Z","v":111851,"vw":25.27922},{"c":25.07,"h":25.3,"l":24.83,"n":2965,"o":25.3,"t":"2025-10-22T04:00:00Z","v":316162,"vw":25.119964},{"c":25.015,"h":25.02,"l":24.88,"n":1891,"o":24.89,"t":"2025-10-23T04:00:00Z","v":170502,"vw":24.970256},{"c":25.12,"h":25.14,"l":25.0933,"n":2127,"o":25.13,"t":"2025-10-24T04:00:00Z","v":138888,"vw":25.12609},{"c":25.28,"h":25.29,"l":25.25,"n":2438,"o":25.29,"t":"2025-10-27T04:00:00Z","v":155462,"vw":25.272501},{"c":25.4,"h":25.4,"l":25.31,"n":2099,"o":25.31,"t":"2025-10-28T04:00:00Z","v":247486,"vw":25.359935},{"c":25.51,"h":25.52,"l":25.3506,"n":2544,"o":25.43,"t":"2025-10-29T04:00:00Z","v":274261,"vw":25.450951},{"c":25.08,"h":25.3598,"l":25.08,"n":2612,"o":25.29,"t":"2025-10-30T04:00:00Z","v":159811,"vw":25.223781},{"c":25.21,"h":25.24,"l":25.13,"n":2230,"o":25.23,"t":"2025-10-31T04:00:00Z","v":139796,"vw":25.193198},{"c":25.38,"h":25.38,"l":25.27,"n":2228,"o":25.32,"t":"2025-11-03T05:00:00Z","v":141396,"vw":25.338428},{"c":24.93,"h":25.2399,"l":24.89,"n":2896,"o":25.065,"t":"2025-11-04T05:00:00Z","v":167598,"vw":25.055308},{"c":25.06,"h":25.07,"l":24.89,"n":1818,"o":24.97,"t":"2025-11-05T05:00:00Z","v":110232,"vw":25.014258},{"c":24.4499,"h":24.87,"l":24.41,"n":3121,"o":24.86,"t":"2025-11-06T05:00:00Z","v":250019,"vw":24.58496},{"c":24.46,"h":24.465,"l":24.0001,"n":3292,"o":24.35,"t":"2025-11-07T05:00:00Z","v":261266,"vw":24.212665},{"c":24.64,"h":24.67,"l":24.64,"n":2164,"o":24.67,"t":"2025-11-10T05:00:00Z","v":140887,"vw":24.653},{"c":24.67,"h":24.69,"l":24.5,"n":1590,"o":24.6,"t":"2025-11-11T05:00:00Z","v":79041,"vw":24.599596},{"c":24.68,"h":24.7399,"l":24.55,"n":1837,"o":24.71,"t":"2025-11-12T05:00:00Z","v":101711,"vw":24.638103},{"c":24.04,"h":24.45,"l":23.96,"n":2710,"o":24.45,"t":"2025-11-13T05:00:00Z","v":205817,"vw":24.140531},{"c":24.16,"h":24.2355,"l":23.7,"n":2535,"o":23.77,"t":"2025-11-14T05:00:00Z","v":211907,"vw":23.991543},{"c":24.05,"h":24.3157,"l":23.9256,"n":2880,"o":24.15,"t":"2025-11-17T05:00:00Z","v":295348,"vw":24.159793},{"c":23.9,"h":24.08,"l":23.705,"n":2235,"o":23.95,"t":"2025-11-18T05:00:00Z","v":157127,"vw":23.927119},{"c":24.07,"h":24.125,"l":23.9,"n":2015,"o":23.95,"t":"2025-11-19T05:00:00Z","v":181143,"vw":24.009235},{"c":23.48,"h":24.27,"l":23.46,"n":2341,"o":24.27,"t":"2025-11-20T05:00:00Z","v":158527,"vw":23.959299},{"c":23.79,"h":23.79,"l":23.395,"n":2512,"o":23.52,"t":"2025-11-21T05:00:00Z","v":178875,"vw":23.623729},{"c":23.99,"h":24.02,"l":23.88,"n":2120,"o":23.88,"t":"2025-11-24T05:00:00Z","v":245869,"vw":23.95599},{"c":24.16,"h":24.17,"l":23.75,"n":1954,"o":24,"t":"2025-11-25T05:00:00Z","v":161889,"vw":24.044493},{"c":23.94,"h":23.9498,"l":23.85,"n":1671,"o":23.88,"t":"2025-11-26T05:00:00Z","v":81459,"vw":23.914902},{"c":24.05,"h":24.065,"l":23.97,"n":1597,"o":23.97,"t":"2025-11-28T05:00:00Z","v":94627,"vw":24.030784},{"c":24.06,"h":24.13,"l":23.88,"n":2893,"o":23.98,"t":"2025-12-01T05:00:00Z","v":183365,"vw":24.02369},{"c":24.17,"h":24.1779,"l":24.08,"n":2049,"o":24.13,"t":"2025-12-02T05:00:00Z","v":115174,"vw":24.149989},{"c":24.26,"h":24.28,"l":24.0484,"n":2235,"o":24.11,"t":"2025-12-03T05:00:00Z","v":132082,"vw":24.184634},{"c":24.14,"h":24.15,"l":24.025,"n":1906,"o":24.13,"t":"2025-12-04T05:00:00Z","v":111049,"vw":24.07499},{"c":24.22,"h":24.23,"l":24.17,"n":1974,"o":24.17,"t":"2025-12-05T05:00:00Z","v":92425,"vw":24.201391},{"c":24.2,"h":24.29,"l":24.12,"n":2604,"o":24.24,"t":"2025-12-08T05:00:00Z","v":180542,"vw":24.209775},{"c":24.29,"h":24.3,"l":24.18,"n":1628,"o":24.19,"t":"2025-12-09T05:00:00Z","v":125423,"vw":24.265492},{"c":24.42,"h":24.43,"l":24.2,"n":1977,"o":24.26,"t":"2025-12-10T05:00:00Z","v":168803,"vw":24.283206},{"c":24.25,"h":24.27,"l":23.96,"n":2069,"o":24.22,"t":"2025-12-11T05:00:00Z","v":197824,"vw":24.168539},{"c":23.85,"h":24.2335,"l":23.7832,"n":2842,"o":24.22,"t":"2025-12-12T05:00:00Z","v":159415,"vw":23.94868},{"c":23.8,"h":24,"l":23.765,"n":2968,"o":23.92,"t":"2025-12-15T05:00:00Z","v":216270,"vw":23.875951},{"c":23.92,"h":23.9447,"l":23.72,"n":2129,"o":23.78,"t":"2025-12-16T05:00:00Z","v":150198,"vw":23.811667},{"c":23.5,"h":24.01,"l":23.47,"n":2861,"o":24.01,"t":"2025-12-17T05:00:00Z","v":315345,"vw":23.694889},{"c":23.67,"h":23.7807,"l":23.56,"n":1478,"o":23.67,"t":"2025-12-18T05:00:00Z","v":77110,"vw":23.678225},{"c":23.91,"h":23.9299,"l":23.68,"n":2454,"o":23.68,"t":"2025-12-19T05:00:00Z","v":171108,"vw":23.880199},{"c":23.98,"h":24.11,"l":23.97,"n":2514,"o":24,"t":"2025-12-22T05:00:00Z","v":376594,"vw":24.024895},{"c":24.02,"h":24.0555,"l":23.93,"n":2048,"o":23.93,"t":"2025-12-23T05:00:00Z","v":326367,"vw":24.011974},{"c":23.96,"h":23.97,"l":23.9075,"n":1013,"o":23.93,"t":"2025-12-24T05:00:00Z","v":59904,"vw":23.955467},{"c":23.975,"h":23.99,"l":23.93,"n":1931,"o":23.96,"t":"2025-12-26T05:00:00Z","v":121923,"vw":23.9654},{"c":23.91,"h":23.95,"l":23.81,"n":2442,"o":23.87,"t":"2025-12-29T05:00:00Z","v":153597,"vw":23.868136},{"c":23.89,"h":23.93,"l":23.83,"n":1749,"o":23.86,"t":"2025-12-30T05:00:00Z","v":138291,"vw":23.899401},{"c":23.55,"h":23.75,"l":23.55,"n":2198,"o":23.75,"t":"2025-12-31T05:00:00Z","v":153502,"vw":23.667159},{"c":23.55,"h":23.8384,"l":23.4345,"n":2885,"o":23.71,"t":"2026-01-02T05:00:00Z","v":177673,"vw":23.594687},{"c":23.7,"h":23.79,"l":23.665,"n":2304,"o":23.67,"t":"2026-01-05T05:00:00Z","v":120071,"vw":23.72202},{"c":23.85,"h":23.87,"l":23.69,"n":1788,"o":23.69,"t":"2026-01-06T05:00:00Z","v":113002,"vw":23.790295},{"c":23.9,"h":23.9897,"l":23.81,"n":1459,"o":23.81,"t":"2026-01-07T05:00:00Z","v":118452,"vw":23.919514},{"c":23.67,"h":23.76,"l":23.555,"n":2086,"o":23.76,"t":"2026-01-08T05:00:00Z","v":109575,"vw":23.631487},{"c":23.86,"h":23.8999,"l":23.6338,"n":2120,"o":23.72,"t":"2026-01-09T05:00:00Z","v":192522,"vw":23.765026},{"c":23.88,"h":23.91,"l":23.7101,"n":2085,"o":23.75,"t":"2026-01-12T05:00:00Z","v":155090,"vw":23.85554},{"c":23.86,"h":23.96,"l":23.7854,"n":2166,"o":23.89,"t":"2026-01-13T05:00:00Z","v":199873,"vw":23.839583},{"c":23.68,"h":23.795,"l":23.48,"n":2503,"o":23.76,"t":"2026-01-14T05:00:00Z","v":144540,"vw":23.590637},{"c":23.57,"h":23.78,"l":23.55,"n":1865,"o":23.77,"t":"2026-01-15T05:00:00Z","v":126416,"vw":23.695126},{"c":23.58,"h":23.71,"l":23.48,"n":2191,"o":23.64,"t":"2026-01-16T05:00:00Z","v":105594,"vw":23.590688},{"c":23.1,"h":23.3632,"l":23.06,"n":3718,"o":23.17,"t":"2026-01-20T05:00:00Z","v":265800,"vw":23.223676},{"c":23.36,"h":23.53,"l":23.08,"n":2133,"o":23.08,"t":"2026-01-21T05:00:00Z","v":136899,"vw":23.261289},{"c":23.39,"h":23.44,"l":23.295,"n":1718,"o":23.42,"t":"2026-01-22T05:00:00Z","v":101340,"vw":23.380441},{"c":23.41,"h":23.525,"l":23.32,"n":2134,"o":23.32,"t":"2026-01-23T05:00:00Z","v":150401,"vw":23.4025},{"c":23.48,"h":23.57,"l":23.38,"n":2402,"o":23.38,"t":"2026-01-26T05:00:00Z","v":217289,"vw":23.509533},{"c":23.66,"h":23.7,"l":23.54,"n":1619,"o":23.56,"t":"2026-01-27T05:00:00Z","v":158187,"vw":23.627558},{"c":23.7,"h":23.8575,"l":23.69,"n":2173,"o":23.805,"t":"2026-01-28T05:00:00Z","v":271291,"vw":23.77296},{"c":23.45,"h":23.58,"l":23.035,"n":2971,"o":23.58,"t":"2026-01-29T05:00:00Z","v":216705,"vw":23.319633},{"c":23.19,"h":23.41,"l":23.12,"n":2591,"o":23.3,"t":"2026-01-30T05:00:00Z","v":171965,"vw":23.304613},{"c":23.35,"h":23.415,"l":23.1,"n":2400,"o":23.1,"t":"2026-02-02T05:00:00Z","v":187263,"vw":23.35151},{"c":23,"h":23.4145,"l":22.7625,"n":3297,"o":23.37,"t":"2026-02-03T05:00:00Z","v":307152,"vw":23.090906},{"c":22.6,"h":22.93,"l":22.41,"n":3070,"o":22.93,"t":"2026-02-04T05:00:00Z","v":315826,"vw":22.674741},{"c":22.14,"h":22.42,"l":22.08,"n":3281,"o":22.22,"t":"2026-02-05T05:00:00Z","v":245617,"vw":22.212265},{"c":22.61,"h":22.646,"l":22.23,"n":3019,"o":22.23,"t":"2026-02-06T05:00:00Z","v":248769,"vw":22.484003},{"c":22.75,"h":22.82,"l":22.4799,"n":2189,"o":22.51,"t":"2026-02-09T05:00:00Z","v":119000,"vw":22.694181},{"c":22.66,"h":22.85,"l":22.66,"n":1744,"o":22.76,"t":"2026-02-10T05:00:00Z","v":127151,"vw":22.764026},{"c":22.72,"h":22.85,"l":22.55,"n":2061,"o":22.81,"t":"2026-02-11T05:00:00Z","v":172071,"vw":22.72466},{"c":22.13,"h":22.64,"l":22.1,"n":2363,"o":22.6,"t":"2026-02-12T05:00:00Z","v":163567,"vw":22.426479},{"c":22.19,"h":22.315,"l":21.99,"n":2609,"o":22.11,"t":"2026-02-13T05:00:00Z","v":214974,"vw":22.177151},{"c":22.15,"h":22.21,"l":21.87,"n":2681,"o":22.11,"t":"2026-02-17T05:00:00Z","v":166711,"vw":22.09277},{"c":22.3,"h":22.45,"l":22.15,"n":1519,"o":22.15,"t":"2026-02-18T05:00:00Z","v":125779,"vw":22.341321},{"c":22.1,"h":22.17,"l":22.01,"n":2113,"o":22.11,"t":"2026-02-19T05:00:00Z","v":158664,"vw":22.076282},{"c":22.28,"h":22.345,"l":21.97,"n":2315,"o":22.02,"t":"2026-02-20T05:00:00Z","v":206635,"vw":22.225492},{"c":22.02,"h":22.2469,"l":21.942,"n":2375,"o":22.16,"t":"2026-02-23T05:00:00Z","v":141966,"vw":22.046865},{"c":22.24,"h":22.28,"l":21.98,"n":1828,"o":22.04,"t":"2026-02-24T05:00:00Z","v":141326,"vw":22.212159},{"c":22.53,"h":22.54,"l":22.3,"n":1730,"o":22.3,"t":"2026-02-25T05:00:00Z","v":144481,"vw":22.48081},{"c":22.15,"h":22.4,"l":21.9603,"n":2141,"o":22.4,"t":"2026-02-26T05:00:00Z","v":95120,"vw":22.127237},{"c":22.1,"h":22.13,"l":21.93,"n":2125,"o":21.99,"t":"2026-02-27T05:00:00Z","v":119196,"vw":22.048635},{"c":22.13,"h":22.18,"l":21.8,"n":2101,"o":21.83,"t":"2026-03-02T05:00:00Z","v":144663,"vw":22.102554},{"c":21.91,"h":21.985,"l":21.56,"n":2274,"o":21.71,"t":"2026-03-03T05:00:00Z","v":137173,"vw":21.782502},{"c":22.22,"h":22.32,"l":21.98,"n":1734,"o":21.98,"t":"2026-03-04T05:00:00Z","v":125005,"vw":22.20261},{"c":22.0739,"h":22.15,"l":21.825,"n":1558,"o":22,"t":"2026-03-05T05:00:00Z","v":136062,"vw":22.006251},{"c":21.74,"h":21.97,"l":21.69,"n":2025,"o":21.82,"t":"2026-03-06T05:00:00Z","v":115238,"vw":21.844008},{"c":21.98,"h":22.02,"l":21.4622,"n":2597,"o":21.53,"t":"2026-03-09T04:00:00Z","v":291645,"vw":21.79257},{"c":22,"h":22.191,"l":21.97,"n":1351,"o":22.07,"t":"2026-03-10T04:00:00Z","v":74510,"vw":22.091505},{"c":22.08,"h":22.2,"l":21.98,"n":1227,"o":22.13,"t":"2026-03-11T04:00:00Z","v":56826,"vw":22.056959},{"c":21.59,"h":21.825,"l":21.59,"n":1497,"o":21.77,"t":"2026-03-12T04:00:00Z","v":67903,"vw":21.658689},{"c":21.49,"h":21.79,"l":21.43,"n":1944,"o":21.69,"t":"2026-03-13T04:00:00Z","v":103380,"vw":21.562905},{"c":21.76,"h":21.85,"l":21.7,"n":1786,"o":21.7,"t":"2026-03-16T04:00:00Z","v":86921,"vw":21.769572},{"c":21.77,"h":21.865,"l":21.76,"n":1100,"o":21.76,"t":"2026-03-17T04:00:00Z","v":66376,"vw":21.813752},{"c":21.4907,"h":21.77,"l":21.48,"n":1376,"o":21.74,"t":"2026-03-18T04:00:00Z","v":87481,"vw":21.678522},{"c":21.3,"h":21.4,"l":21.09,"n":1620,"o":21.2,"t":"2026-03-19T04:00:00Z","v":105233,"vw":21.23271},{"c":20.96,"h":21.28,"l":20.82,"n":2275,"o":21.28,"t":"2026-03-20T04:00:00Z","v":199826,"vw":21.042161},{"c":21.18,"h":21.42,"l":21.11,"n":1581,"o":21.23,"t":"2026-03-23T04:00:00Z","v":110572,"vw":21.263986},{"c":21.05,"h":21.155,"l":20.943,"n":1381,"o":21.08,"t":"2026-03-24T04:00:00Z","v":87651,"vw":21.079348},{"c":21.16,"h":21.275,"l":21.1,"n":1190,"o":21.18,"t":"2026-03-25T04:00:00Z","v":77100,"vw":21.18542},{"c":20.54,"h":20.905,"l":20.52,"n":1951,"o":20.85,"t":"2026-03-26T04:00:00Z","v":157975,"vw":20.715062},{"c":20.13,"h":20.43,"l":20.11,"n":2406,"o":20.43,"t":"2026-03-27T04:00:00Z","v":230409,"vw":20.250944},{"c":19.99,"h":20.3,"l":19.915,"n":2121,"o":20.26,"t":"2026-03-30T04:00:00Z","v":210082,"vw":20.104274},{"c":20.6637,"h":20.69,"l":20.19,"n":1382,"o":20.23,"t":"2026-03-31T04:00:00Z","v":95451,"vw":20.412907},{"c":20.91,"h":21.035,"l":20.79,"n":3741,"o":20.83,"t":"2026-04-01T04:00:00Z","v":1115719,"vw":20.89372},{"c":20.82,"h":20.82,"l":20.37,"n":1620,"o":20.48,"t":"2026-04-02T04:00:00Z","v":92551,"vw":20.659103},{"c":20.904,"h":20.9602,"l":20.82,"n":2249,"o":20.82,"t":"2026-04-06T04:00:00Z","v":236571,"vw":20.888859},{"c":20.93,"h":20.93,"l":20.5734,"n":1918,"o":20.8,"t":"2026-04-07T04:00:00Z","v":62956,"vw":20.7524},{"c":21.52,"h":21.65,"l":21.42,"n":1573,"o":21.65,"t":"2026-04-08T04:00:00Z","v":168419,"vw":21.51484},{"c":21.46,"h":21.465,"l":21.2695,"n":2773,"o":21.33,"t":"2026-04-09T04:00:00Z","v":1135553,"vw":21.385831},{"c":21.495,"h":21.565,"l":21.45,"n":1712,"o":21.5,"t":"2026-04-10T04:00:00Z","v":166256,"vw":21.491318},{"c":21.74,"h":21.78,"l":21.48,"n":1441,"o":21.49,"t":"2026-04-13T04:00:00Z","v":96184,"vw":21.60403},{"c":22.12,"h":22.14,"l":21.84,"n":1648,"o":21.84,"t":"2026-04-14T04:00:00Z","v":124875,"vw":22.010779},{"c":22.4,"h":22.42,"l":22.13,"n":1784,"o":22.13,"t":"2026-04-15T04:00:00Z","v":218814,"vw":22.26141},{"c":22.38,"h":22.42,"l":22.22,"n":1307,"o":22.38,"t":"2026-04-16T04:00:00Z","v":117449,"vw":22.329325},{"c":22.61,"h":22.6651,"l":22.48,"n":1885,"o":22.5,"t":"2026-04-17T04:00:00Z","v":139111,"vw":22.606085},{"c":22.56,"h":22.6099,"l":22.44,"n":1863,"o":22.58,"t":"2026-04-20T04:00:00Z","v":123961,"vw":22.562094},{"c":22.5,"h":22.68,"l":22.4899,"n":1481,"o":22.58,"t":"2026-04-21T04:00:00Z","v":93849,"vw":22.593504},{"c":22.875,"h":22.875,"l":22.64,"n":1449,"o":22.74,"t":"2026-04-22T04:00:00Z","v":146583,"vw":22.805716},{"c":22.65,"h":22.79,"l":22.41,"n":1500,"o":22.71,"t":"2026-04-23T04:00:00Z","v":81989,"vw":22.6499},{"c":23.05,"h":23.07,"l":22.8047,"n":1978,"o":22.87,"t":"2026-04-24T04:00:00Z","v":129933,"vw":22.93814},{"c":23.0824,"h":23.09,"l":22.9788,"n":1793,"o":23.08,"t":"2026-04-27T04:00:00Z","v":108759,"vw":23.045828},{"c":22.91,"h":22.94,"l":22.76,"n":1531,"o":22.89,"t":"2026-04-28T04:00:00Z","v":66374,"vw":22.851365},{"c":23,"h":23,"l":22.8625,"n":1162,"o":22.91,"t":"2026-04-29T04:00:00Z","v":95693,"vw":22.929762},{"c":23.06,"h":23.08,"l":22.76,"n":1461,"o":23,"t":"2026-04-30T04:00:00Z","v":112596,"vw":22.951224},{"c":23.22,"h":23.29,"l":23.07,"n":1669,"o":23.08,"t":"2026-05-01T04:00:00Z","v":128606,"vw":23.242674},{"c":23.19,"h":23.2924,"l":23.105,"n":1817,"o":23.22,"t":"2026-05-04T04:00:00Z","v":108606,"vw":23.221508},{"c":23.51,"h":23.55,"l":23.34,"n":1764,"o":23.34,"t":"2026-05-05T04:00:00Z","v":158256,"vw":23.499307},{"c":23.95,"h":23.97,"l":23.6201,"n":1841,"o":23.65,"t":"2026-05-06T04:00:00Z","v":128746,"vw":23.811085},{"c":23.8,"h":23.985,"l":23.715,"n":1614,"o":23.88,"t":"2026-05-07T04:00:00Z","v":179341,"vw":23.848479},{"c":24.35,"h":24.35,"l":23.985,"n":2210,"o":24,"t":"2026-05-08T04:00:00Z","v":136574,"vw":24.189399},{"c":24.39,"h":24.46,"l":24.32,"n":2237,"o":24.32,"t":"2026-05-11T04:00:00Z","v":115953,"vw":24.398421},{"c":24.24,"h":24.31,"l":23.8555,"n":2108,"o":24.3,"t":"2026-05-12T04:00:00Z","v":166513,"vw":24.106475},{"c":24.43,"h":24.51,"l":24.1402,"n":1779,"o":24.26,"t":"2026-05-13T04:00:00Z","v":141460,"vw":24.369786},{"c":24.4544,"h":24.53,"l":24.295,"n":1692,"o":24.31,"t":"2026-05-14T04:00:00Z","v":116562,"vw":24.448637},{"c":24.0956,"h":24.28,"l":23.9712,"n":1949,"o":24.15,"t":"2026-05-15T04:00:00Z","v":156249,"vw":24.185018},{"c":24.03,"h":24.18,"l":23.7742,"n":2113,"o":24.18,"t":"2026-05-18T04:00:00Z","v":118656,"vw":23.991335},{"c":23.8861,"h":24.05,"l":23.675,"n":1462,"o":23.87,"t":"2026-05-19T04:00:00Z","v":113417,"vw":23.889258},{"c":24.28,"h":24.28,"l":23.99,"n":1331,"o":24.03,"t":"2026-05-20T04:00:00Z","v":72482,"vw":24.144389},{"c":24.15,"h":24.21,"l":23.93,"n":1995,"o":23.96,"t":"2026-05-21T04:00:00Z","v":216332,"vw":24.136604},{"c":24.22,"h":24.355,"l":24.21,"n":1825,"o":24.22,"t":"2026-05-22T04:00:00Z","v":91827,"vw":24.291993},{"c":24.6,"h":24.64,"l":24.4,"n":2438,"o":24.4,"t":"2026-05-26T04:00:00Z","v":146051,"vw":24.538786},{"c":24.64,"h":24.679,"l":24.47,"n":1638,"o":24.63,"t":"2026-05-27T04:00:00Z","v":79566,"vw":24.587824},{"c":24.68,"h":24.69,"l":24.42,"n":1543,"o":24.52,"t":"2026-05-28T04:00:00Z","v":65295,"vw":24.606071},{"c":24.73,"h":24.8399,"l":24.58,"n":2672,"o":24.7,"t":"2026-05-29T04:00:00Z","v":183573,"vw":24.688958},{"c":24.83,"h":24.91,"l":24.6425,"n":2099,"o":24.72,"t":"2026-06-01T04:00:00Z","v":129813,"vw":24.795715},{"c":24.94,"h":24.945,"l":24.74,"n":2037,"o":24.83,"t":"2026-06-02T04:00:00Z","v":172095,"vw":24.870494},{"c":24.85,"h":24.959,"l":24.75,"n":1664,"o":24.95,"t":"2026-06-03T04:00:00Z","v":74822,"vw":24.854784},{"c":24.66,"h":24.7299,"l":24.37,"n":1785,"o":24.51,"t":"2026-06-04T04:00:00Z","v":73995,"vw":24.554476},{"c":23.49,"h":24.37,"l":23.45,"n":3463,"o":24.36,"t":"2026-06-05T04:00:00Z","v":250237,"vw":23.869059},{"c":23.79,"h":24.04,"l":23.73,"n":2222,"o":23.765,"t":"2026-06-08T04:00:00Z","v":178636,"vw":23.851925},{"c":23.54,"h":24.07,"l":22.87,"n":2422,"o":23.98,"t":"2026-06-09T04:00:00Z","v":216738,"vw":23.345372},{"c":23.1589,"h":23.6499,"l":23.095,"n":1923,"o":23.38,"t":"2026-06-10T04:00:00Z","v":166027,"vw":23.422194},{"c":23.68,"h":23.73,"l":23.04,"n":1631,"o":23.16,"t":"2026-06-11T04:00:00Z","v":101052,"vw":23.361687},{"c":23.81,"h":23.9497,"l":23.5775,"n":1932,"o":23.71,"t":"2026-06-12T04:00:00Z","v":90360,"vw":23.765521},{"c":24.54,"h":24.5862,"l":24.3,"n":2634,"o":24.3,"t":"2026-06-15T04:00:00Z","v":246692,"vw":24.504381},{"c":24.16,"h":24.5899,"l":24.145,"n":1900,"o":24.54,"t":"2026-06-16T04:00:00Z","v":136591,"vw":24.415423},{"c":23.92,"h":24.31,"l":23.85,"n":1816,"o":24.31,"t":"2026-06-17T04:00:00Z","v":145798,"vw":24.186194},{"c":24.31,"h":24.39,"l":24.08,"n":1875,"o":24.09,"t":"2026-06-18T04:00:00Z","v":118245,"vw":24.20503},{"c":24.3,"h":24.52,"l":24.21,"n":2509,"o":24.39,"t":"2026-06-22T04:00:00Z","v":253533,"vw":24.308295},{"c":23.52,"h":23.869,"l":23.48,"n":2768,"o":23.64,"t":"2026-06-23T04:00:00Z","v":175692,"vw":23.664237},{"c":23.4397,"h":23.729,"l":23.2721,"n":1714,"o":23.59,"t":"2026-06-24T04:00:00Z","v":99042,"vw":23.51739},{"c":23.48,"h":23.84,"l":23.23,"n":1619,"o":23.74,"t":"2026-06-25T04:00:00Z","v":96604,"vw":23.484697},{"c":23.18,"h":23.45,"l":23.08,"n":2260,"o":23.21,"t":"2026-06-26T04:00:00Z","v":143308,"vw":23.27936},{"c":23.72,"h":23.74,"l":23.18,"n":2040,"o":23.37,"t":"2026-06-29T04:00:00Z","v":150706,"vw":23.509638},{"c":24.05,"h":24.12,"l":23.74,"n":1604,"o":23.74,"t":"2026-06-30T04:00:00Z","v":85466,"vw":23.984304},{"c":23.7575,"h":23.9498,"l":23.75,"n":1886,"o":23.88,"t":"2026-07-01T04:00:00Z","v":108678,"vw":23.854624},{"c":23.2422,"h":23.7628,"l":23.06,"n":2190,"o":23.67,"t":"2026-07-02T04:00:00Z","v":94099,"vw":23.284962},{"c":23.54,"h":23.625,"l":23.38,"n":2170,"o":23.39,"t":"2026-07-06T04:00:00Z","v":122126,"vw":23.553517},{"c":23.13,"h":23.35,"l":22.98,"n":2606,"o":23.35,"t":"2026-07-07T04:00:00Z","v":96626,"vw":23.131117},{"c":23.13,"h":23.17,"l":22.86,"n":1955,"o":23,"t":"2026-07-08T04:00:00Z","v":115975,"vw":23.080283},{"c":23.3575,"h":23.392,"l":23.16,"n":1507,"o":23.22,"t":"2026-07-09T04:00:00Z","v":108079,"vw":23.304133},{"c":23.4047,"h":23.45,"l":23.23,"n":1773,"o":23.26,"t":"2026-07-10T04:00:00Z","v":90657,"vw":23.365463},{"c":23.01,"h":23.25,"l":22.93,"n":2379,"o":23.25,"t":"2026-07-13T04:00:00Z","v":116481,"vw":23.070379},{"c":23.2406,"h":23.31,"l":23.1,"n":1207,"o":23.25,"t":"2026-07-14T04:00:00Z","v":56337,"vw":23.233675},{"c":23.21,"h":23.37,"l":22.96,"n":1707,"o":23.37,"t":"2026-07-15T04:00:00Z","v":94579,"vw":23.112564},{"c":22.6971,"h":22.95,"l":22.58,"n":2043,"o":22.9,"t":"2026-07-16T04:00:00Z","v":102003,"vw":22.747258},{"c":22.4146,"h":22.59,"l":22.1,"n":2301,"o":22.29,"t":"2026-07-17T04:00:00Z","v":134142,"vw":22.398713},{"c":22.3989,"h":22.6999,"l":22.39,"n":1781,"o":22.65,"t":"2026-07-20T04:00:00Z","v":81021,"vw":22.525073},{"c":22.81,"h":22.82,"l":22.62,"n":1357,"o":22.65,"t":"2026-07-21T04:00:00Z","v":58465,"vw":22.768271},{"c":22.71,"h":22.8248,"l":22.56,"n":1130,"o":22.56,"t":"2026-07-22T04:00:00Z","v":66006,"vw":22.753134},{"c":22.2,"h":22.3896,"l":22.06,"n":1834,"o":22.29,"t":"2026-07-23T04:00:00Z","v":71181,"vw":22.199976},{"c":21.94,"h":22.2,"l":21.9002,"n":1922,"o":22.16,"t":"2026-07-24T04:00:00Z","v":103033,"vw":22.046327},{"c":21.93,"h":22.2,"l":21.702,"n":2208,"o":22.2,"t":"2026-07-27T04:00:00Z","v":153157,"vw":21.916686},{"c":21.74,"h":21.835,"l":21.49,"n":1415,"o":21.72,"t":"2026-07-28T04:00:00Z","v":85380,"vw":21.712552},{"c":21.2984,"h":21.84,"l":21.2889,"n":1356,"o":21.73,"t":"2026-07-29T04:00:00Z","v":53362,"vw":21.568796},{"c":21.88,"h":21.88,"l":21.48,"n":1156,"o":21.48,"t":"2026-07-30T04:00:00Z","v":67669,"vw":21.747529},{"c":21.99,"h":22.22,"l":21.7637,"n":1624,"o":22.12,"t":"2026-07-31T04:00:00Z","v":74556,"vw":21.941853},{"c":22.3151,"h":22.358,"l":21.94,"n":1791,"o":22,"t":"2026-08-03T04:00:00Z","v":118703,"vw":22.131039},{"c":23.04,"h":23.1001,"l":22.54,"n":1656,"o":22.59,"t":"2026-08-04T04:00:00Z","v":125803,"vw":22.916948},{"c":22.9,"h":23.18,"l":22.88,"n":1361,"o":23.09,"t":"2026-08-05T04:00:00Z","v":68009,"vw":23.030674},{"c":22.6978,"h":22.8,"l":22.5303,"n":1140,"o":22.61,"t":"2026-08-06T04:00:00Z","v":41923,"vw":22.687584},{"c":22.91,"h":22.94,"l":22.775,"n":1419,"o":22.88,"t":"2026-08-07T04:00:00Z","v":65800,"vw":22.886981},{"c":22.91,"h":22.9854,"l":22.855,"n":1684,"o":22.93,"t":"2026-08-10T04:00:00Z","v":96556,"vw":22.925305},{"c":22.8335,"h":22.98,"l":22.775,"n":1280,"o":22.98,"t":"2026-08-11T04:00:00Z","v":45294,"vw":22.865881},{"c":22.98,"h":23.11,"l":22.96,"n":1212,"o":23.11,"t":"2026-08-12T04:00:00Z","v":72524,"vw":23.002393},{"c":23.09,"h":23.1372,"l":22.8951,"n":1199,"o":22.91,"t":"2026-08-13T04:00:00Z","v":72998,"vw":23.06649},{"c":23.0544,"h":23.14,"l":22.98,"n":1558,"o":23.1,"t":"2026-08-14T04:00:00Z","v":70376,"vw":23.053746},{"c":23.05,"h":23.15,"l":23.045,"n":1650,"o":23.09,"t":"2026-08-17T04:00:00Z","v":133701,"vw":23.095571},{"c":22.71,"h":22.86,"l":22.64,"n":1863,"o":22.81,"t":"2026-08-18T04:00:00Z","v":109554,"vw":22.734372},{"c":22.68,"h":22.79,"l":22.56,"n":1478,"o":22.79,"t":"2026-08-19T04:00:00Z","v":110565,"vw":22.685367},{"c":22.42,"h":22.52,"l":22.34,"n":1601,"o":22.48,"t":"2026-08-20T04:00:00Z","v":91511,"vw":22.417821},{"c":22.47,"h":22.56,"l":22.38,"n":1864,"o":22.56,"t":"2026-08-21T04:00:00Z","v":146211,"vw":22.449877},{"c":22.27,"h":22.35,"l":22.14,"n":2408,"o":22.3,"t":"2026-08-24T04:00:00Z","v":89980,"vw":22.2682},{"c":22.3634,"h":22.4697,"l":22.311,"n":1171,"o":22.42,"t":"2026-08-25T04:00:00Z","v":64315,"vw":22.363559},{"c":22.395,"h":22.4055,"l":22.27,"n":1117,"o":22.27,"t":"2026-08-26T04:00:00Z","v":94166,"vw":22.369771},{"c":22.542,"h":22.56,"l":22.36,"n":1083,"o":22.45,"t":"2026-08-27T04:00:00Z","v":66077,"vw":22.46282},{"c":22.4178,"h":22.618,"l":22.38,"n":1749,"o":22.44,"t":"2026-08-28T04:00:00Z","v":130174,"vw":22.473412},{"c":22.45,"h":22.45,"l":22.335,"n":1717,"o":22.4,"t":"2026-08-31T04:00:00Z","v":78179,"vw":22.386423},{"c":22.2,"h":22.33,"l":22.1,"n":1649,"o":22.2,"t":"2026-09-01T04:00:00Z","v":112041,"vw":22.190276},{"c":22.215,"h":22.23,"l":22.1219,"n":1224,"o":22.19,"t":"2026-09-02T04:00:00Z","v":87968,"vw":22.192183},{"c":22.33,"h":22.37,"l":22.08,"n":1361,"o":22.11,"t":"2026-09-03T04:00:00Z","v":116163,"vw":22.230153},{"c":22.3448,"h":22.41,"l":22.3,"n":1396,"o":22.32,"t":"2026-09-04T04:00:00Z","v":59059,"vw":22.340735},{"c":22.3241,"h":22.41,"l":22.26,"n":1817,"o":22.34,"t":"2026-09-08T04:00:00Z","v":137018,"vw":22.335449},{"c":22.33,"h":22.37,"l":22.24,"n":1262,"o":22.32,"t":"2026-09-09T04:00:00Z","v":124609,"vw":22.296644},{"c":21.98,"h":22.06,"l":21.94,"n":1581,"o":21.96,"t":"2026-09-10T04:00:00Z","v":72266,"vw":22.002202},{"c":22.1291,"h":22.21,"l":22.105,"n":1508,"o":22.18,"t":"2026-09-11T04:00:00Z","v":115657,"vw":22.162654},{"c":22,"h":22.08,"l":21.785,"n":1735,"o":21.8,"t":"2026-09-14T04:00:00Z","v":90899,"vw":21.952657},{"c":21.8395,"h":21.9783,"l":21.83,"n":1284,"o":21.97,"t":"2026-09-15T04:00:00Z","v":74748,"vw":21.870346},{"c":21.8701,"h":22.05,"l":21.75,"n":1144,"o":21.93,"t":"2026-09-16T04:00:00Z","v":56464,"vw":21.906095},{"c":22.1111,"h":22.125,"l":22,"n":910,"o":22,"t":"2026-09-17T04:00:00Z","v":44855,"vw":22.069988},{"c":22.23,"h":22.23,"l":22.06,"n":1306,"o":22.18,"t":"2026-09-18T04:00:00Z","v":89366,"vw":22.157467},{"c":22.8144,"h":22.86,"l":22.38,"n":1806,"o":22.39,"t":"2026-09-21T04:00:00Z","v":125183,"vw":22.679498},{"c":22.98,"h":22.98,"l":22.81,"n":1292,"o":22.84,"t":"2026-09-22T04:00:00Z","v":75836,"vw":22.908128},{"c":22.83,"h":22.98,"l":22.722,"n":1193,"o":22.98,"t":"2026-09-23T04:00:00Z","v":93151,"vw":22.796313},{"c":22.67,"h":22.71,"l":22.5001,"n":1028,"o":22.51,"t":"2026-09-24T04:00:00Z","v":56037,"vw":22.614417},{"c":22.7614,"h":22.81,"l":22.67,"n":1367,"o":22.69,"t":"2026-09-25T04:00:00Z","v":76874,"vw":22.746711},{"c":22.57,"h":22.67,"l":22.4,"n":1650,"o":22.67,"t":"2026-09-28T04:00:00Z","v":98684,"vw":22.558566},{"c":22.58,"h":22.64,"l":22.5309,"n":1112,"o":22.62,"t":"2026-09-29T04:00:00Z","v":90773,"vw":22.583491},{"c":22.63,"h":22.75,"l":22.61,"n":1535,"o":22.68,"t":"2026-09-30T04:00:00Z","v":123233,"vw":22.702643},{"c":22.53,"h":22.6,"l":22.4,"n":1388,"o":22.6,"t":"2026-10-01T04:00:00Z","v":102604,"vw":22.490955},{"c":22.695,"h":22.85,"l":22.6601,"n":1626,"o":22.74,"t":"2026-10-02T04:00:00Z","v":128553,"vw":22.732567},{"c":22.8551,"h":22.895,"l":22.73,"n":1696,"o":22.73,"t":"2026-10-05T04:00:00Z","v":140700,"vw":22.81413},{"c":22.9451,"h":23.03,"l":22.9379,"n":1334,"o":22.97,"t":"2026-10-06T04:00:00Z","v":86252,"vw":22.98039},{"c":22.93,"h":22.93,"l":22.739,"n":1281,"o":22.82,"t":"2026-10-07T04:00:00Z","v":105672,"vw":22.857469},{"c":22.52,"h":22.7696,"l":22.38,"n":1783,"o":22.75,"t":"2026-10-08T04:00:00Z","v":177996,"vw":22.598137},{"c":22.56,"h":22.67,"l":22.53,"n":1428,"o":22.67,"t":"2026-10-09T04:00:00Z","v":89587,"vw":22.566295},{"c":22.46,"h":22.55,"l":22.4101,"n":1663,"o":22.55,"t":"2026-10-12T04:00:00Z","v":96712,"vw":22.461478},{"c":22.41,"h":22.41,"l":22.26,"n":1196,"o":22.3,"t":"2026-10-13T04:00:00Z","v":65038,"vw":22.349031},{"c":22,"h":22.3,"l":21.92,"n":1869,"o":22.28,"t":"2026-10-14T04:00:00Z","v":131895,"vw":22.102321},{"c":21.855,"h":21.87,"l":21.4701,"n":1721,"o":21.6,"t":"2026-10-15T04:00:00Z","v":102722,"vw":21.675076},{"c":21.32,"h":21.8,"l":21.2403,"n":2240,"o":21.8,"t":"2026-10-16T04:00:00Z","v":186222,"vw":21.480069},{"c":21.57,"h":21.735,"l":21.525,"n":1469,"o":21.64,"t":"2026-10-19T04:00:00Z","v":99621,"vw":21.619426},{"c":21.57,"h":21.67,"l":21.3476,"n":1166,"o":21.49,"t":"2026-10-20T04:00:00Z","v":62613,"vw":21.537839},{"c":21.74,"h":21.8189,"l":21.62,"n":987,"o":21.66,"t":"2026-10-21T04:00:00Z","v":80512,"vw":21.747803},{"c":21.04,"h":21.35,"l":20.96,"n":2407,"o":21.34,"t":"2026-10-22T04:00:00Z","v":227394,"vw":21.159209}],"volatilityBars":[{"c":22.26,"h":22.28,"l":22.26,"n":15,"o":22.28,"t":"2026-09-21T08:00:00Z","v":427,"vw":22.272},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-09-21T09:00:00Z","v":780,"vw":22.28},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-09-21T11:00:00Z","v":112,"vw":22.36},{"c":22.4,"h":22.4,"l":22.25,"n":14,"o":22.25,"t":"2026-09-21T11:30:00Z","v":579,"vw":22.322917},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-09-21T12:30:00Z","v":100,"vw":22.35},{"c":22.4565,"h":22.4565,"l":22.38,"n":232,"o":22.39,"t":"2026-09-21T13:30:00Z","v":15877,"vw":22.41961},{"c":22.535,"h":22.535,"l":22.48,"n":90,"o":22.48,"t":"2026-09-21T13:45:00Z","v":9621,"vw":22.506088},{"c":22.54,"h":22.54,"l":22.53,"n":35,"o":22.54,"t":"2026-09-21T14:00:00Z","v":3333,"vw":22.537555},{"c":22.6118,"h":22.6118,"l":22.57,"n":31,"o":22.57,"t":"2026-09-21T14:15:00Z","v":1179,"vw":22.587994},{"c":22.63,"h":22.645,"l":22.621,"n":26,"o":22.621,"t":"2026-09-21T14:30:00Z","v":2595,"vw":22.632698},{"c":22.6299,"h":22.6299,"l":22.61,"n":18,"o":22.62,"t":"2026-09-21T14:45:00Z","v":1160,"vw":22.62061},{"c":22.672,"h":22.68,"l":22.6407,"n":31,"o":22.655,"t":"2026-09-21T15:00:00Z","v":3673,"vw":22.659455},{"c":22.67,"h":22.68,"l":22.6501,"n":33,"o":22.665,"t":"2026-09-21T15:15:00Z","v":10484,"vw":22.665909},{"c":22.6801,"h":22.685,"l":22.67,"n":35,"o":22.67,"t":"2026-09-21T15:30:00Z","v":3389,"vw":22.673416},{"c":22.69,"h":22.7,"l":22.6801,"n":32,"o":22.69,"t":"2026-09-21T15:45:00Z","v":5459,"vw":22.688808},{"c":22.72,"h":22.72,"l":22.69,"n":29,"o":22.7,"t":"2026-09-21T16:00:00Z","v":2642,"vw":22.699759},{"c":22.735,"h":22.735,"l":22.72,"n":11,"o":22.73,"t":"2026-09-21T16:15:00Z","v":1615,"vw":22.729668},{"c":22.7335,"h":22.74,"l":22.7335,"n":19,"o":22.74,"t":"2026-09-21T16:30:00Z","v":7773,"vw":22.739871},{"c":22.735,"h":22.735,"l":22.72,"n":9,"o":22.72,"t":"2026-09-21T16:45:00Z","v":1174,"vw":22.722221},{"c":22.745,"h":22.76,"l":22.745,"n":26,"o":22.75,"t":"2026-09-21T17:00:00Z","v":1225,"vw":22.749427},{"c":22.725,"h":22.731,"l":22.725,"n":9,"o":22.731,"t":"2026-09-21T17:15:00Z","v":543,"vw":22.729349},{"c":22.76,"h":22.76,"l":22.74,"n":12,"o":22.7499,"t":"2026-09-21T17:30:00Z","v":867,"vw":22.745037},{"c":22.7599,"h":22.77,"l":22.7599,"n":4,"o":22.77,"t":"2026-09-21T17:45:00Z","v":561,"vw":22.767273},{"c":22.76,"h":22.765,"l":22.76,"n":7,"o":22.765,"t":"2026-09-21T18:00:00Z","v":3253,"vw":22.763091},{"c":22.78,"h":22.78,"l":22.77,"n":3,"o":22.77,"t":"2026-09-21T18:15:00Z","v":257,"vw":22.774643},{"c":22.785,"h":22.8,"l":22.7709,"n":20,"o":22.79,"t":"2026-09-21T18:30:00Z","v":1729,"vw":22.79288},{"c":22.8,"h":22.83,"l":22.8,"n":44,"o":22.83,"t":"2026-09-21T18:45:00Z","v":21209,"vw":22.810209},{"c":22.8109,"h":22.82,"l":22.81,"n":24,"o":22.82,"t":"2026-09-21T19:00:00Z","v":4556,"vw":22.810611},{"c":22.827,"h":22.835,"l":22.8172,"n":11,"o":22.8172,"t":"2026-09-21T19:15:00Z","v":1889,"vw":22.821857},{"c":22.86,"h":22.86,"l":22.84,"n":23,"o":22.84,"t":"2026-09-21T19:30:00Z","v":2452,"vw":22.843288},{"c":22.83,"h":22.855,"l":22.82,"n":12,"o":22.85,"t":"2026-09-21T19:45:00Z","v":6266,"vw":22.846908},{"c":22.6684,"h":22.6684,"l":22.6684,"n":2,"o":22.6684,"t":"2026-09-21T20:30:00Z","v":101,"vw":22.6684},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-09-22T11:00:00Z","v":120,"vw":22.79},{"c":22.79,"h":22.79,"l":22.79,"n":2,"o":22.79,"t":"2026-09-22T11:15:00Z","v":372,"vw":22.79},{"c":22.6501,"h":22.6501,"l":22.6501,"n":1,"o":22.6501,"t":"2026-09-22T13:00:00Z","v":1800,"vw":22.6501},{"c":22.8999,"h":22.9,"l":22.81,"n":148,"o":22.84,"t":"2026-09-22T13:30:00Z","v":6736,"vw":22.868634},{"c":22.92,"h":22.92,"l":22.88,"n":61,"o":22.89,"t":"2026-09-22T13:45:00Z","v":6009,"vw":22.899879},{"c":22.92,"h":22.92,"l":22.88,"n":38,"o":22.88,"t":"2026-09-22T14:00:00Z","v":7481,"vw":22.914481},{"c":22.91,"h":22.92,"l":22.9,"n":40,"o":22.92,"t":"2026-09-22T14:15:00Z","v":4843,"vw":22.9152},{"c":22.9084,"h":22.945,"l":22.9,"n":41,"o":22.9199,"t":"2026-09-22T14:30:00Z","v":6591,"vw":22.916779},{"c":22.9,"h":22.9,"l":22.885,"n":9,"o":22.885,"t":"2026-09-22T14:45:00Z","v":604,"vw":22.890383},{"c":22.8951,"h":22.91,"l":22.885,"n":26,"o":22.885,"t":"2026-09-22T15:00:00Z","v":2408,"vw":22.891196},{"c":22.8992,"h":22.905,"l":22.8992,"n":10,"o":22.905,"t":"2026-09-22T15:15:00Z","v":1704,"vw":22.900406},{"c":22.8891,"h":22.905,"l":22.8891,"n":56,"o":22.905,"t":"2026-09-22T15:30:00Z","v":9511,"vw":22.900515},{"c":22.8887,"h":22.8887,"l":22.88,"n":7,"o":22.88,"t":"2026-09-22T15:45:00Z","v":2005,"vw":22.887345},{"c":22.8996,"h":22.91,"l":22.8996,"n":15,"o":22.9,"t":"2026-09-22T16:00:00Z","v":536,"vw":22.9023},{"c":22.8992,"h":22.8992,"l":22.89,"n":4,"o":22.89,"t":"2026-09-22T16:30:00Z","v":636,"vw":22.897667},{"c":22.89,"h":22.91,"l":22.89,"n":5,"o":22.91,"t":"2026-09-22T17:00:00Z","v":748,"vw":22.898152},{"c":22.9,"h":22.905,"l":22.88,"n":8,"o":22.88,"t":"2026-09-22T17:15:00Z","v":2406,"vw":22.883535},{"c":22.8936,"h":22.9,"l":22.8936,"n":3,"o":22.9,"t":"2026-09-22T17:30:00Z","v":704,"vw":22.897824},{"c":22.91,"h":22.92,"l":22.908,"n":8,"o":22.91,"t":"2026-09-22T17:45:00Z","v":1833,"vw":22.910725},{"c":22.9125,"h":22.925,"l":22.9066,"n":13,"o":22.9066,"t":"2026-09-22T18:00:00Z","v":2625,"vw":22.912309},{"c":22.93,"h":22.94,"l":22.92,"n":23,"o":22.93,"t":"2026-09-22T18:15:00Z","v":3446,"vw":22.932853},{"c":22.92,"h":22.94,"l":22.92,"n":13,"o":22.94,"t":"2026-09-22T18:30:00Z","v":660,"vw":22.931507},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-09-22T18:45:00Z","v":140,"vw":22.91},{"c":22.95,"h":22.95,"l":22.94,"n":8,"o":22.94,"t":"2026-09-22T19:00:00Z","v":773,"vw":22.946089},{"c":22.94,"h":22.97,"l":22.94,"n":22,"o":22.95,"t":"2026-09-22T19:15:00Z","v":3744,"vw":22.955789},{"c":22.98,"h":22.98,"l":22.955,"n":8,"o":22.98,"t":"2026-09-22T19:45:00Z","v":1271,"vw":22.968948},{"c":22.98,"h":22.98,"l":22.98,"n":12,"o":22.98,"t":"2026-09-22T20:00:00Z","v":127,"vw":22.98},{"c":22.97,"h":22.97,"l":22.95,"n":5,"o":22.95,"t":"2026-09-22T22:00:00Z","v":547,"vw":22.954},{"c":22.938,"h":22.97,"l":22.9312,"n":4,"o":22.97,"t":"2026-09-23T11:00:00Z","v":600,"vw":22.951733},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-09-23T13:00:00Z","v":110,"vw":22.97},{"c":22.92,"h":22.98,"l":22.894,"n":75,"o":22.98,"t":"2026-09-23T13:30:00Z","v":2026,"vw":22.930203},{"c":22.83,"h":22.9,"l":22.83,"n":35,"o":22.895,"t":"2026-09-23T13:45:00Z","v":3238,"vw":22.869893},{"c":22.765,"h":22.89,"l":22.765,"n":78,"o":22.89,"t":"2026-09-23T14:00:00Z","v":12422,"vw":22.805811},{"c":22.75,"h":22.76,"l":22.73,"n":14,"o":22.76,"t":"2026-09-23T14:15:00Z","v":2528,"vw":22.7344},{"c":22.74,"h":22.7799,"l":22.73,"n":15,"o":22.73,"t":"2026-09-23T14:30:00Z","v":2560,"vw":22.753977},{"c":22.83,"h":22.83,"l":22.77,"n":21,"o":22.775,"t":"2026-09-23T14:45:00Z","v":1141,"vw":22.807803},{"c":22.83,"h":22.83,"l":22.83,"n":5,"o":22.83,"t":"2026-09-23T15:00:00Z","v":786,"vw":22.83},{"c":22.8,"h":22.8416,"l":22.8,"n":14,"o":22.81,"t":"2026-09-23T15:15:00Z","v":2736,"vw":22.834308},{"c":22.8,"h":22.8,"l":22.8,"n":16,"o":22.8,"t":"2026-09-23T15:30:00Z","v":15579,"vw":22.8},{"c":22.785,"h":22.8,"l":22.785,"n":4,"o":22.8,"t":"2026-09-23T15:45:00Z","v":212,"vw":22.7925},{"c":22.795,"h":22.8,"l":22.785,"n":10,"o":22.785,"t":"2026-09-23T16:00:00Z","v":1378,"vw":22.794246},{"c":22.7699,"h":22.785,"l":22.7699,"n":19,"o":22.785,"t":"2026-09-23T16:30:00Z","v":3256,"vw":22.777294},{"c":22.73,"h":22.755,"l":22.73,"n":11,"o":22.755,"t":"2026-09-23T16:45:00Z","v":723,"vw":22.746262},{"c":22.7487,"h":22.7487,"l":22.7487,"n":4,"o":22.7487,"t":"2026-09-23T17:00:00Z","v":217,"vw":22.7487},{"c":22.722,"h":22.722,"l":22.722,"n":3,"o":22.722,"t":"2026-09-23T17:15:00Z","v":192,"vw":22.722},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-09-23T17:30:00Z","v":766,"vw":22.76},{"c":22.79,"h":22.795,"l":22.79,"n":8,"o":22.795,"t":"2026-09-23T17:45:00Z","v":563,"vw":22.792183},{"c":22.775,"h":22.8046,"l":22.775,"n":7,"o":22.797,"t":"2026-09-23T18:00:00Z","v":1380,"vw":22.779583},{"c":22.805,"h":22.81,"l":22.79,"n":10,"o":22.79,"t":"2026-09-23T18:15:00Z","v":929,"vw":22.804375},{"c":22.78,"h":22.78,"l":22.78,"n":3,"o":22.78,"t":"2026-09-23T18:30:00Z","v":25002,"vw":22.78},{"c":22.79,"h":22.805,"l":22.79,"n":12,"o":22.8,"t":"2026-09-23T18:45:00Z","v":3263,"vw":22.801615},{"c":22.829,"h":22.829,"l":22.829,"n":8,"o":22.829,"t":"2026-09-23T19:00:00Z","v":1187,"vw":22.829},{"c":22.78,"h":22.81,"l":22.78,"n":14,"o":22.81,"t":"2026-09-23T19:15:00Z","v":465,"vw":22.794714},{"c":22.79,"h":22.81,"l":22.79,"n":6,"o":22.8,"t":"2026-09-23T19:30:00Z","v":1845,"vw":22.807281},{"c":22.82,"h":22.82,"l":22.78,"n":17,"o":22.8,"t":"2026-09-23T19:45:00Z","v":2073,"vw":22.793607},{"c":22.83,"h":22.83,"l":22.83,"n":7,"o":22.83,"t":"2026-09-23T20:00:00Z","v":139,"vw":22.83},{"c":22.71,"h":22.71,"l":22.71,"n":8,"o":22.71,"t":"2026-09-24T08:00:00Z","v":238,"vw":22.71},{"c":22.53,"h":22.53,"l":22.5001,"n":87,"o":22.51,"t":"2026-09-24T13:30:00Z","v":5293,"vw":22.507112},{"c":22.524,"h":22.555,"l":22.524,"n":14,"o":22.555,"t":"2026-09-24T13:45:00Z","v":2219,"vw":22.552897},{"c":22.57,"h":22.58,"l":22.57,"n":16,"o":22.58,"t":"2026-09-24T14:00:00Z","v":3862,"vw":22.574162},{"c":22.5796,"h":22.58,"l":22.56,"n":32,"o":22.56,"t":"2026-09-24T14:15:00Z","v":3000,"vw":22.567485},{"c":22.5799,"h":22.6,"l":22.5799,"n":40,"o":22.5988,"t":"2026-09-24T14:30:00Z","v":3182,"vw":22.590238},{"c":22.5323,"h":22.575,"l":22.5323,"n":16,"o":22.575,"t":"2026-09-24T14:45:00Z","v":799,"vw":22.564294},{"c":22.53,"h":22.53,"l":22.53,"n":11,"o":22.53,"t":"2026-09-24T15:00:00Z","v":163,"vw":22.53},{"c":22.52,"h":22.5275,"l":22.52,"n":10,"o":22.5275,"t":"2026-09-24T15:15:00Z","v":659,"vw":22.524856},{"c":22.52,"h":22.53,"l":22.515,"n":23,"o":22.52,"t":"2026-09-24T15:30:00Z","v":2753,"vw":22.521714},{"c":22.54,"h":22.54,"l":22.54,"n":6,"o":22.54,"t":"2026-09-24T15:45:00Z","v":332,"vw":22.54},{"c":22.52,"h":22.53,"l":22.52,"n":13,"o":22.53,"t":"2026-09-24T16:00:00Z","v":938,"vw":22.52453},{"c":22.62,"h":22.627,"l":22.58,"n":28,"o":22.58,"t":"2026-09-24T16:15:00Z","v":6065,"vw":22.619525},{"c":22.68,"h":22.69,"l":22.62,"n":42,"o":22.62,"t":"2026-09-24T16:30:00Z","v":6188,"vw":22.685339},{"c":22.69,"h":22.69,"l":22.641,"n":13,"o":22.641,"t":"2026-09-24T16:45:00Z","v":3956,"vw":22.688747},{"c":22.6781,"h":22.71,"l":22.67,"n":20,"o":22.7,"t":"2026-09-24T17:00:00Z","v":3304,"vw":22.699297},{"c":22.685,"h":22.685,"l":22.68,"n":3,"o":22.68,"t":"2026-09-24T17:15:00Z","v":562,"vw":22.682228},{"c":22.65,"h":22.665,"l":22.65,"n":9,"o":22.665,"t":"2026-09-24T17:30:00Z","v":557,"vw":22.661368},{"c":22.635,"h":22.65,"l":22.635,"n":7,"o":22.65,"t":"2026-09-24T17:45:00Z","v":638,"vw":22.6476},{"c":22.6112,"h":22.62,"l":22.6112,"n":6,"o":22.62,"t":"2026-09-24T18:00:00Z","v":1692,"vw":22.618071},{"c":22.68,"h":22.68,"l":22.6799,"n":2,"o":22.6799,"t":"2026-09-24T18:30:00Z","v":3000,"vw":22.67995},{"c":22.675,"h":22.675,"l":22.675,"n":1,"o":22.675,"t":"2026-09-24T18:45:00Z","v":100,"vw":22.675},{"c":22.68,"h":22.68,"l":22.68,"n":5,"o":22.68,"t":"2026-09-24T19:00:00Z","v":476,"vw":22.68},{"c":22.67,"h":22.7,"l":22.67,"n":5,"o":22.68,"t":"2026-09-24T19:15:00Z","v":636,"vw":22.685906},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-09-24T19:30:00Z","v":588,"vw":22.69},{"c":22.66,"h":22.7099,"l":22.66,"n":5,"o":22.7099,"t":"2026-09-24T19:45:00Z","v":511,"vw":22.67996},{"c":22.67,"h":22.67,"l":22.67,"n":7,"o":22.67,"t":"2026-09-24T20:00:00Z","v":169,"vw":22.67},{"c":22.79,"h":22.79,"l":22.79,"n":2,"o":22.79,"t":"2026-09-25T11:15:00Z","v":450,"vw":22.79},{"c":22.7884,"h":22.7884,"l":22.69,"n":79,"o":22.76,"t":"2026-09-25T13:30:00Z","v":10481,"vw":22.707532},{"c":22.765,"h":22.78,"l":22.75,"n":20,"o":22.75,"t":"2026-09-25T13:45:00Z","v":2260,"vw":22.771361},{"c":22.69,"h":22.74,"l":22.69,"n":38,"o":22.7395,"t":"2026-09-25T14:00:00Z","v":1748,"vw":22.724343},{"c":22.6832,"h":22.7,"l":22.67,"n":46,"o":22.68,"t":"2026-09-25T14:15:00Z","v":4993,"vw":22.678512},{"c":22.72,"h":22.72,"l":22.68,"n":24,"o":22.7,"t":"2026-09-25T14:30:00Z","v":1678,"vw":22.68915},{"c":22.7399,"h":22.74,"l":22.7,"n":20,"o":22.7,"t":"2026-09-25T14:45:00Z","v":1357,"vw":22.721587},{"c":22.735,"h":22.77,"l":22.7301,"n":31,"o":22.75,"t":"2026-09-25T15:00:00Z","v":3178,"vw":22.753736},{"c":22.74,"h":22.745,"l":22.74,"n":9,"o":22.745,"t":"2026-09-25T15:15:00Z","v":298,"vw":22.742706},{"c":22.71,"h":22.75,"l":22.71,"n":19,"o":22.75,"t":"2026-09-25T15:30:00Z","v":1097,"vw":22.729364},{"c":22.71,"h":22.71,"l":22.71,"n":5,"o":22.71,"t":"2026-09-25T15:45:00Z","v":135,"vw":22.71},{"c":22.8,"h":22.81,"l":22.75,"n":17,"o":22.75,"t":"2026-09-25T16:00:00Z","v":3658,"vw":22.780635},{"c":22.799,"h":22.799,"l":22.7608,"n":13,"o":22.78,"t":"2026-09-25T16:15:00Z","v":709,"vw":22.77467},{"c":22.79,"h":22.8,"l":22.77,"n":33,"o":22.79,"t":"2026-09-25T16:30:00Z","v":10618,"vw":22.78187},{"c":22.77,"h":22.77,"l":22.77,"n":6,"o":22.77,"t":"2026-09-25T16:45:00Z","v":150,"vw":22.77},{"c":22.7701,"h":22.7701,"l":22.7701,"n":5,"o":22.7701,"t":"2026-09-25T17:00:00Z","v":285,"vw":22.7701},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-09-25T17:15:00Z","v":102,"vw":22.78},{"c":22.77,"h":22.78,"l":22.7639,"n":21,"o":22.78,"t":"2026-09-25T17:30:00Z","v":3321,"vw":22.770135},{"c":22.78,"h":22.78,"l":22.7603,"n":51,"o":22.77,"t":"2026-09-25T17:45:00Z","v":2539,"vw":22.765816},{"c":22.79,"h":22.79,"l":22.79,"n":5,"o":22.79,"t":"2026-09-25T18:00:00Z","v":155,"vw":22.79},{"c":22.76,"h":22.78,"l":22.76,"n":12,"o":22.78,"t":"2026-09-25T18:15:00Z","v":495,"vw":22.77},{"c":22.76,"h":22.78,"l":22.76,"n":15,"o":22.77,"t":"2026-09-25T18:30:00Z","v":1023,"vw":22.76736},{"c":22.76,"h":22.77,"l":22.76,"n":10,"o":22.77,"t":"2026-09-25T18:45:00Z","v":387,"vw":22.76644},{"c":22.75,"h":22.77,"l":22.75,"n":17,"o":22.7699,"t":"2026-09-25T19:00:00Z","v":985,"vw":22.763341},{"c":22.76,"h":22.76,"l":22.76,"n":5,"o":22.76,"t":"2026-09-25T19:15:00Z","v":2057,"vw":22.76},{"c":22.75,"h":22.75,"l":22.75,"n":6,"o":22.75,"t":"2026-09-25T19:30:00Z","v":10031,"vw":22.75},{"c":22.77,"h":22.79,"l":22.76,"n":14,"o":22.77,"t":"2026-09-25T19:45:00Z","v":3159,"vw":22.772136},{"c":22.85,"h":22.85,"l":22.85,"n":9,"o":22.85,"t":"2026-09-25T20:00:00Z","v":235,"vw":22.85},{"c":22.8499,"h":22.85,"l":22.84,"n":8,"o":22.84,"t":"2026-09-25T21:45:00Z","v":1200,"vw":22.846224},{"c":22.7467,"h":22.7467,"l":22.7467,"n":3,"o":22.7467,"t":"2026-09-28T08:00:00Z","v":181,"vw":22.7467},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-09-28T10:00:00Z","v":100,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-09-28T11:45:00Z","v":402,"vw":22.7},{"c":22.7286,"h":22.7286,"l":22.7286,"n":2,"o":22.7286,"t":"2026-09-28T12:30:00Z","v":201,"vw":22.7286},{"c":22.73,"h":22.73,"l":22.73,"n":4,"o":22.73,"t":"2026-09-28T12:45:00Z","v":214,"vw":22.73},{"c":22.6128,"h":22.67,"l":22.5806,"n":218,"o":22.67,"t":"2026-09-28T13:30:00Z","v":7438,"vw":22.633661},{"c":22.6248,"h":22.6248,"l":22.58,"n":58,"o":22.585,"t":"2026-09-28T13:45:00Z","v":6736,"vw":22.590913},{"c":22.54,"h":22.6,"l":22.54,"n":26,"o":22.5904,"t":"2026-09-28T14:00:00Z","v":3003,"vw":22.5754},{"c":22.555,"h":22.5696,"l":22.555,"n":12,"o":22.5682,"t":"2026-09-28T14:15:00Z","v":6615,"vw":22.561936},{"c":22.45,"h":22.55,"l":22.45,"n":112,"o":22.54,"t":"2026-09-28T14:30:00Z","v":5200,"vw":22.501343},{"c":22.435,"h":22.44,"l":22.4,"n":36,"o":22.44,"t":"2026-09-28T14:45:00Z","v":2477,"vw":22.421073},{"c":22.5026,"h":22.5026,"l":22.46,"n":20,"o":22.46,"t":"2026-09-28T15:00:00Z","v":926,"vw":22.484874},{"c":22.49,"h":22.5,"l":22.47,"n":17,"o":22.48,"t":"2026-09-28T15:15:00Z","v":903,"vw":22.485168},{"c":22.5178,"h":22.5178,"l":22.5,"n":40,"o":22.5,"t":"2026-09-28T15:30:00Z","v":15164,"vw":22.505151},{"c":22.51,"h":22.51,"l":22.4722,"n":22,"o":22.4745,"t":"2026-09-28T15:45:00Z","v":2737,"vw":22.488828},{"c":22.51,"h":22.53,"l":22.51,"n":15,"o":22.52,"t":"2026-09-28T16:00:00Z","v":1977,"vw":22.523158},{"c":22.6,"h":22.62,"l":22.5401,"n":24,"o":22.5401,"t":"2026-09-28T16:15:00Z","v":5355,"vw":22.580727},{"c":22.61,"h":22.63,"l":22.61,"n":9,"o":22.63,"t":"2026-09-28T16:30:00Z","v":1168,"vw":22.628273},{"c":22.575,"h":22.58,"l":22.57,"n":12,"o":22.5701,"t":"2026-09-28T16:45:00Z","v":3132,"vw":22.572257},{"c":22.63,"h":22.63,"l":22.5464,"n":21,"o":22.57,"t":"2026-09-28T17:00:00Z","v":2507,"vw":22.602868},{"c":22.57,"h":22.6399,"l":22.57,"n":7,"o":22.6399,"t":"2026-09-28T17:15:00Z","v":2009,"vw":22.596965},{"c":22.6022,"h":22.609,"l":22.6022,"n":3,"o":22.609,"t":"2026-09-28T17:30:00Z","v":201,"vw":22.6056},{"c":22.59,"h":22.6,"l":22.5822,"n":20,"o":22.5822,"t":"2026-09-28T18:00:00Z","v":1534,"vw":22.590939},{"c":22.5999,"h":22.6,"l":22.59,"n":16,"o":22.6,"t":"2026-09-28T18:15:00Z","v":10132,"vw":22.595704},{"c":22.599,"h":22.599,"l":22.56,"n":18,"o":22.5805,"t":"2026-09-28T18:30:00Z","v":2657,"vw":22.585836},{"c":22.6,"h":22.6,"l":22.58,"n":7,"o":22.58,"t":"2026-09-28T18:45:00Z","v":671,"vw":22.597001},{"c":22.5586,"h":22.565,"l":22.5586,"n":17,"o":22.56,"t":"2026-09-28T19:00:00Z","v":2648,"vw":22.560982},{"c":22.575,"h":22.575,"l":22.555,"n":8,"o":22.56,"t":"2026-09-28T19:15:00Z","v":744,"vw":22.563159},{"c":22.5599,"h":22.58,"l":22.55,"n":17,"o":22.58,"t":"2026-09-28T19:30:00Z","v":1704,"vw":22.563933},{"c":22.57,"h":22.57,"l":22.53,"n":20,"o":22.545,"t":"2026-09-28T19:45:00Z","v":2992,"vw":22.546389},{"c":22.57,"h":22.57,"l":22.57,"n":8,"o":22.57,"t":"2026-09-28T20:00:00Z","v":194,"vw":22.57},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-09-28T22:15:00Z","v":146,"vw":22.55},{"c":22.49,"h":22.49,"l":22.49,"n":14,"o":22.49,"t":"2026-09-29T08:00:00Z","v":280,"vw":22.49},{"c":22.8771,"h":22.8775,"l":22.8771,"n":3,"o":22.8775,"t":"2026-09-29T11:30:00Z","v":289,"vw":22.877333},{"c":22.9281,"h":22.9281,"l":22.9281,"n":1,"o":22.9281,"t":"2026-09-29T11:45:00Z","v":872,"vw":22.9281},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-09-29T13:15:00Z","v":138,"vw":22.6},{"c":22.56,"h":22.635,"l":22.55,"n":163,"o":22.62,"t":"2026-09-29T13:30:00Z","v":29557,"vw":22.591739},{"c":22.5914,"h":22.5944,"l":22.56,"n":53,"o":22.565,"t":"2026-09-29T13:45:00Z","v":4275,"vw":22.570118},{"c":22.5718,"h":22.605,"l":22.5718,"n":19,"o":22.605,"t":"2026-09-29T14:00:00Z","v":3311,"vw":22.584692},{"c":22.615,"h":22.615,"l":22.5915,"n":8,"o":22.605,"t":"2026-09-29T14:15:00Z","v":369,"vw":22.604943},{"c":22.625,"h":22.64,"l":22.625,"n":14,"o":22.64,"t":"2026-09-29T14:30:00Z","v":4869,"vw":22.633552},{"c":22.615,"h":22.63,"l":22.615,"n":5,"o":22.63,"t":"2026-09-29T14:45:00Z","v":2162,"vw":22.620153},{"c":22.59,"h":22.6,"l":22.59,"n":5,"o":22.6,"t":"2026-09-29T15:00:00Z","v":450,"vw":22.592381},{"c":22.55,"h":22.58,"l":22.54,"n":48,"o":22.58,"t":"2026-09-29T15:15:00Z","v":5189,"vw":22.550687},{"c":22.56,"h":22.57,"l":22.56,"n":10,"o":22.57,"t":"2026-09-29T15:30:00Z","v":461,"vw":22.567006},{"c":22.56,"h":22.58,"l":22.56,"n":12,"o":22.58,"t":"2026-09-29T15:45:00Z","v":2140,"vw":22.562494},{"c":22.56,"h":22.56,"l":22.56,"n":5,"o":22.56,"t":"2026-09-29T16:15:00Z","v":533,"vw":22.56},{"c":22.54,"h":22.565,"l":22.54,"n":23,"o":22.56,"t":"2026-09-29T16:30:00Z","v":5009,"vw":22.556847},{"c":22.54,"h":22.55,"l":22.5309,"n":19,"o":22.5309,"t":"2026-09-29T16:45:00Z","v":3535,"vw":22.54495},{"c":22.55,"h":22.55,"l":22.54,"n":18,"o":22.54,"t":"2026-09-29T17:00:00Z","v":4341,"vw":22.541496},{"c":22.56,"h":22.56,"l":22.545,"n":9,"o":22.545,"t":"2026-09-29T17:15:00Z","v":855,"vw":22.557801},{"c":22.54,"h":22.54,"l":22.54,"n":3,"o":22.54,"t":"2026-09-29T17:45:00Z","v":206,"vw":22.54},{"c":22.57,"h":22.58,"l":22.57,"n":7,"o":22.57,"t":"2026-09-29T18:00:00Z","v":855,"vw":22.57495},{"c":22.57,"h":22.57,"l":22.5699,"n":10,"o":22.57,"t":"2026-09-29T18:15:00Z","v":5171,"vw":22.569958},{"c":22.59,"h":22.59,"l":22.57,"n":6,"o":22.57,"t":"2026-09-29T18:30:00Z","v":518,"vw":22.581718},{"c":22.59,"h":22.6,"l":22.59,"n":26,"o":22.6,"t":"2026-09-29T18:45:00Z","v":4449,"vw":22.596544},{"c":22.59,"h":22.595,"l":22.59,"n":3,"o":22.595,"t":"2026-09-29T19:00:00Z","v":400,"vw":22.59125},{"c":22.58,"h":22.59,"l":22.58,"n":16,"o":22.585,"t":"2026-09-29T19:15:00Z","v":1665,"vw":22.585044},{"c":22.585,"h":22.59,"l":22.585,"n":10,"o":22.59,"t":"2026-09-29T19:30:00Z","v":1119,"vw":22.588573},{"c":22.58,"h":22.5924,"l":22.58,"n":18,"o":22.585,"t":"2026-09-29T19:45:00Z","v":2052,"vw":22.584344},{"c":22.58,"h":22.58,"l":22.58,"n":5,"o":22.58,"t":"2026-09-29T20:00:00Z","v":203,"vw":22.58},{"c":22.52,"h":22.96,"l":22.52,"n":4,"o":22.96,"t":"2026-09-29T22:15:00Z","v":800,"vw":22.74},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-09-30T08:15:00Z","v":200,"vw":22.58},{"c":22.6701,"h":22.6709,"l":22.6701,"n":3,"o":22.6709,"t":"2026-09-30T12:00:00Z","v":351,"vw":22.670557},{"c":22.64,"h":22.66,"l":22.64,"n":3,"o":22.66,"t":"2026-09-30T12:30:00Z","v":300,"vw":22.653333},{"c":22.665,"h":22.7065,"l":22.63,"n":109,"o":22.68,"t":"2026-09-30T13:30:00Z","v":18189,"vw":22.684043},{"c":22.7,"h":22.7,"l":22.63,"n":23,"o":22.67,"t":"2026-09-30T13:45:00Z","v":1657,"vw":22.642995},{"c":22.705,"h":22.74,"l":22.705,"n":36,"o":22.74,"t":"2026-09-30T14:00:00Z","v":1845,"vw":22.714435},{"c":22.7019,"h":22.7499,"l":22.7019,"n":21,"o":22.729,"t":"2026-09-30T14:15:00Z","v":3316,"vw":22.71657},{"c":22.7,"h":22.71,"l":22.68,"n":54,"o":22.71,"t":"2026-09-30T14:30:00Z","v":7091,"vw":22.699579},{"c":22.725,"h":22.725,"l":22.725,"n":6,"o":22.725,"t":"2026-09-30T14:45:00Z","v":136,"vw":22.725},{"c":22.71,"h":22.72,"l":22.705,"n":28,"o":22.71,"t":"2026-09-30T15:00:00Z","v":1804,"vw":22.712482},{"c":22.72,"h":22.73,"l":22.7,"n":32,"o":22.73,"t":"2026-09-30T15:15:00Z","v":3553,"vw":22.721611},{"c":22.72,"h":22.74,"l":22.7142,"n":46,"o":22.7142,"t":"2026-09-30T15:30:00Z","v":4779,"vw":22.732071},{"c":22.74,"h":22.75,"l":22.71,"n":26,"o":22.71,"t":"2026-09-30T15:45:00Z","v":1925,"vw":22.733711},{"c":22.75,"h":22.75,"l":22.7321,"n":20,"o":22.74,"t":"2026-09-30T16:00:00Z","v":5498,"vw":22.744323},{"c":22.73,"h":22.74,"l":22.73,"n":43,"o":22.73,"t":"2026-09-30T16:15:00Z","v":10873,"vw":22.730398},{"c":22.7199,"h":22.72,"l":22.7,"n":19,"o":22.72,"t":"2026-09-30T16:30:00Z","v":4501,"vw":22.713453},{"c":22.72,"h":22.72,"l":22.72,"n":5,"o":22.72,"t":"2026-09-30T16:45:00Z","v":153,"vw":22.72},{"c":22.715,"h":22.735,"l":22.715,"n":17,"o":22.73,"t":"2026-09-30T17:00:00Z","v":2438,"vw":22.727697},{"c":22.69,"h":22.7,"l":22.69,"n":26,"o":22.7,"t":"2026-09-30T17:15:00Z","v":4050,"vw":22.69593},{"c":22.71,"h":22.71,"l":22.6909,"n":13,"o":22.6909,"t":"2026-09-30T17:30:00Z","v":1574,"vw":22.69642},{"c":22.73,"h":22.73,"l":22.715,"n":12,"o":22.715,"t":"2026-09-30T17:45:00Z","v":2135,"vw":22.716426},{"c":22.72,"h":22.729,"l":22.71,"n":25,"o":22.7198,"t":"2026-09-30T18:00:00Z","v":3977,"vw":22.715363},{"c":22.7,"h":22.72,"l":22.7,"n":34,"o":22.72,"t":"2026-09-30T18:15:00Z","v":3087,"vw":22.707928},{"c":22.71,"h":22.715,"l":22.69,"n":46,"o":22.705,"t":"2026-09-30T18:30:00Z","v":4754,"vw":22.707188},{"c":22.69,"h":22.71,"l":22.69,"n":21,"o":22.71,"t":"2026-09-30T18:45:00Z","v":7538,"vw":22.702635},{"c":22.72,"h":22.73,"l":22.715,"n":8,"o":22.715,"t":"2026-09-30T19:00:00Z","v":862,"vw":22.723188},{"c":22.7101,"h":22.72,"l":22.71,"n":20,"o":22.71,"t":"2026-09-30T19:15:00Z","v":2091,"vw":22.71725},{"c":22.72,"h":22.73,"l":22.72,"n":11,"o":22.73,"t":"2026-09-30T19:30:00Z","v":819,"vw":22.725},{"c":22.63,"h":22.73,"l":22.61,"n":108,"o":22.715,"t":"2026-09-30T19:45:00Z","v":16543,"vw":22.660112},{"c":22.63,"h":22.63,"l":22.63,"n":7,"o":22.63,"t":"2026-09-30T20:00:00Z","v":108,"vw":22.63},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-09-30T21:30:00Z","v":500,"vw":22.68},{"c":22.63,"h":22.63,"l":22.63,"n":3,"o":22.63,"t":"2026-09-30T21:45:00Z","v":750,"vw":22.63},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-09-30T22:00:00Z","v":227,"vw":22.71},{"c":22.61,"h":22.61,"l":22.61,"n":20,"o":22.61,"t":"2026-10-01T08:00:00Z","v":1139,"vw":22.61},{"c":22.52,"h":22.6,"l":22.5045,"n":172,"o":22.59,"t":"2026-10-01T13:30:00Z","v":10465,"vw":22.546189},{"c":22.525,"h":22.54,"l":22.51,"n":31,"o":22.54,"t":"2026-10-01T13:45:00Z","v":1680,"vw":22.523833},{"c":22.4371,"h":22.51,"l":22.425,"n":61,"o":22.51,"t":"2026-10-01T14:00:00Z","v":6055,"vw":22.481476},{"c":22.43,"h":22.4699,"l":22.4006,"n":50,"o":22.4699,"t":"2026-10-01T14:15:00Z","v":8915,"vw":22.432522},{"c":22.48,"h":22.49,"l":22.45,"n":19,"o":22.45,"t":"2026-10-01T14:30:00Z","v":1530,"vw":22.460724},{"c":22.46,"h":22.49,"l":22.45,"n":31,"o":22.49,"t":"2026-10-01T14:45:00Z","v":1617,"vw":22.464283},{"c":22.4,"h":22.4474,"l":22.4,"n":29,"o":22.4474,"t":"2026-10-01T15:00:00Z","v":11872,"vw":22.404885},{"c":22.46,"h":22.489,"l":22.43,"n":17,"o":22.43,"t":"2026-10-01T15:15:00Z","v":11548,"vw":22.464442},{"c":22.4,"h":22.4,"l":22.4,"n":5,"o":22.4,"t":"2026-10-01T15:30:00Z","v":384,"vw":22.4},{"c":22.41,"h":22.4199,"l":22.41,"n":16,"o":22.4199,"t":"2026-10-01T15:45:00Z","v":1246,"vw":22.414256},{"c":22.438,"h":22.438,"l":22.438,"n":3,"o":22.438,"t":"2026-10-01T16:00:00Z","v":303,"vw":22.438},{"c":22.456,"h":22.46,"l":22.4499,"n":12,"o":22.45,"t":"2026-10-01T16:15:00Z","v":2091,"vw":22.453851},{"c":22.41,"h":22.435,"l":22.41,"n":11,"o":22.435,"t":"2026-10-01T16:45:00Z","v":1191,"vw":22.413822},{"c":22.46,"h":22.4777,"l":22.435,"n":8,"o":22.435,"t":"2026-10-01T17:00:00Z","v":1068,"vw":22.458379},{"c":22.5199,"h":22.52,"l":22.5199,"n":6,"o":22.52,"t":"2026-10-01T17:15:00Z","v":906,"vw":22.51995},{"c":22.56,"h":22.58,"l":22.56,"n":7,"o":22.58,"t":"2026-10-01T17:30:00Z","v":562,"vw":22.575827},{"c":22.54,"h":22.58,"l":22.54,"n":15,"o":22.58,"t":"2026-10-01T17:45:00Z","v":4788,"vw":22.553908},{"c":22.51,"h":22.54,"l":22.51,"n":11,"o":22.54,"t":"2026-10-01T18:00:00Z","v":911,"vw":22.519089},{"c":22.55,"h":22.55,"l":22.5299,"n":12,"o":22.53,"t":"2026-10-01T18:15:00Z","v":1802,"vw":22.531067},{"c":22.56,"h":22.56,"l":22.56,"n":5,"o":22.56,"t":"2026-10-01T18:30:00Z","v":261,"vw":22.56},{"c":22.57,"h":22.57,"l":22.56,"n":8,"o":22.56,"t":"2026-10-01T18:45:00Z","v":1274,"vw":22.569161},{"c":22.56,"h":22.56,"l":22.56,"n":13,"o":22.56,"t":"2026-10-01T19:00:00Z","v":2103,"vw":22.56},{"c":22.56,"h":22.56,"l":22.55,"n":42,"o":22.55,"t":"2026-10-01T19:15:00Z","v":6337,"vw":22.556927},{"c":22.56,"h":22.57,"l":22.55,"n":12,"o":22.56,"t":"2026-10-01T19:30:00Z","v":1267,"vw":22.560401},{"c":22.52,"h":22.56,"l":22.52,"n":71,"o":22.56,"t":"2026-10-01T19:45:00Z","v":13791,"vw":22.533073},{"c":22.53,"h":22.53,"l":22.53,"n":7,"o":22.53,"t":"2026-10-01T20:00:00Z","v":128,"vw":22.53},{"c":22.63,"h":22.63,"l":22.63,"n":16,"o":22.63,"t":"2026-10-02T08:00:00Z","v":493,"vw":22.63},{"c":22.69,"h":22.69,"l":22.69,"n":4,"o":22.69,"t":"2026-10-02T12:30:00Z","v":470,"vw":22.69},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-02T12:45:00Z","v":621,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-02T13:15:00Z","v":400,"vw":22.7},{"c":22.765,"h":22.7683,"l":22.6887,"n":186,"o":22.74,"t":"2026-10-02T13:30:00Z","v":11612,"vw":22.741811},{"c":22.8,"h":22.8,"l":22.755,"n":30,"o":22.76,"t":"2026-10-02T13:45:00Z","v":1599,"vw":22.767653},{"c":22.82,"h":22.84,"l":22.77,"n":75,"o":22.77,"t":"2026-10-02T14:00:00Z","v":12732,"vw":22.814725},{"c":22.85,"h":22.85,"l":22.81,"n":37,"o":22.81,"t":"2026-10-02T14:15:00Z","v":1983,"vw":22.831788},{"c":22.83,"h":22.85,"l":22.82,"n":71,"o":22.85,"t":"2026-10-02T14:30:00Z","v":6903,"vw":22.829698},{"c":22.795,"h":22.835,"l":22.795,"n":35,"o":22.826,"t":"2026-10-02T14:45:00Z","v":1999,"vw":22.818985},{"c":22.69,"h":22.78,"l":22.69,"n":43,"o":22.78,"t":"2026-10-02T15:00:00Z","v":3375,"vw":22.75027},{"c":22.695,"h":22.72,"l":22.67,"n":24,"o":22.72,"t":"2026-10-02T15:15:00Z","v":5452,"vw":22.707636},{"c":22.71,"h":22.71,"l":22.699,"n":22,"o":22.7,"t":"2026-10-02T15:30:00Z","v":2700,"vw":22.699961},{"c":22.715,"h":22.73,"l":22.71,"n":21,"o":22.715,"t":"2026-10-02T15:45:00Z","v":1572,"vw":22.717878},{"c":22.74,"h":22.75,"l":22.7241,"n":27,"o":22.75,"t":"2026-10-02T16:00:00Z","v":2096,"vw":22.740621},{"c":22.71,"h":22.74,"l":22.7,"n":12,"o":22.74,"t":"2026-10-02T16:15:00Z","v":879,"vw":22.715714},{"c":22.7,"h":22.725,"l":22.69,"n":19,"o":22.6985,"t":"2026-10-02T16:30:00Z","v":1225,"vw":22.705827},{"c":22.73,"h":22.73,"l":22.695,"n":52,"o":22.7112,"t":"2026-10-02T16:45:00Z","v":24852,"vw":22.724918},{"c":22.72,"h":22.73,"l":22.72,"n":13,"o":22.7226,"t":"2026-10-02T17:00:00Z","v":2286,"vw":22.72159},{"c":22.675,"h":22.71,"l":22.675,"n":23,"o":22.71,"t":"2026-10-02T17:15:00Z","v":2470,"vw":22.684469},{"c":22.67,"h":22.68,"l":22.67,"n":18,"o":22.67,"t":"2026-10-02T17:30:00Z","v":2287,"vw":22.674819},{"c":22.685,"h":22.7,"l":22.6601,"n":30,"o":22.6601,"t":"2026-10-02T17:45:00Z","v":2954,"vw":22.686397},{"c":22.685,"h":22.685,"l":22.685,"n":5,"o":22.685,"t":"2026-10-02T18:00:00Z","v":304,"vw":22.685},{"c":22.675,"h":22.695,"l":22.675,"n":25,"o":22.695,"t":"2026-10-02T18:15:00Z","v":8264,"vw":22.677062},{"c":22.68,"h":22.68,"l":22.6622,"n":5,"o":22.6622,"t":"2026-10-02T18:30:00Z","v":860,"vw":22.666576},{"c":22.69,"h":22.7,"l":22.68,"n":15,"o":22.68,"t":"2026-10-02T18:45:00Z","v":1189,"vw":22.691269},{"c":22.685,"h":22.685,"l":22.6801,"n":16,"o":22.6801,"t":"2026-10-02T19:00:00Z","v":1283,"vw":22.681061},{"c":22.68,"h":22.7,"l":22.68,"n":74,"o":22.685,"t":"2026-10-02T19:15:00Z","v":11202,"vw":22.685194},{"c":22.71,"h":22.718,"l":22.68,"n":28,"o":22.68,"t":"2026-10-02T19:45:00Z","v":7140,"vw":22.706702},{"c":22.6293,"h":22.73,"l":22.6293,"n":3,"o":22.73,"t":"2026-10-02T22:00:00Z","v":441,"vw":22.683054},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-02T22:15:00Z","v":104,"vw":22.96},{"c":22.7386,"h":22.7386,"l":22.7386,"n":1,"o":22.7386,"t":"2026-10-05T13:15:00Z","v":200,"vw":22.7386},{"c":22.78,"h":22.78,"l":22.73,"n":223,"o":22.73,"t":"2026-10-05T13:30:00Z","v":10656,"vw":22.756396},{"c":22.76,"h":22.8,"l":22.75,"n":32,"o":22.78,"t":"2026-10-05T13:45:00Z","v":6660,"vw":22.774594},{"c":22.75,"h":22.75,"l":22.73,"n":21,"o":22.7351,"t":"2026-10-05T14:00:00Z","v":727,"vw":22.740131},{"c":22.8,"h":22.8,"l":22.775,"n":31,"o":22.775,"t":"2026-10-05T14:15:00Z","v":3547,"vw":22.78066},{"c":22.7857,"h":22.8,"l":22.7701,"n":57,"o":22.8,"t":"2026-10-05T14:30:00Z","v":10152,"vw":22.789918},{"c":22.7992,"h":22.7992,"l":22.785,"n":32,"o":22.785,"t":"2026-10-05T14:45:00Z","v":10200,"vw":22.786221},{"c":22.79,"h":22.805,"l":22.79,"n":26,"o":22.805,"t":"2026-10-05T15:00:00Z","v":3483,"vw":22.80235},{"c":22.79,"h":22.795,"l":22.78,"n":27,"o":22.7817,"t":"2026-10-05T15:15:00Z","v":10825,"vw":22.78221},{"c":22.79,"h":22.795,"l":22.78,"n":30,"o":22.795,"t":"2026-10-05T15:30:00Z","v":9189,"vw":22.78987},{"c":22.8,"h":22.8,"l":22.8,"n":4,"o":22.8,"t":"2026-10-05T15:45:00Z","v":1000,"vw":22.8},{"c":22.795,"h":22.8,"l":22.795,"n":8,"o":22.8,"t":"2026-10-05T16:00:00Z","v":316,"vw":22.798333},{"c":22.8,"h":22.8,"l":22.7899,"n":14,"o":22.79,"t":"2026-10-05T16:15:00Z","v":674,"vw":22.792611},{"c":22.8045,"h":22.8045,"l":22.7989,"n":24,"o":22.7989,"t":"2026-10-05T16:30:00Z","v":5057,"vw":22.800028},{"c":22.8,"h":22.82,"l":22.8,"n":6,"o":22.82,"t":"2026-10-05T16:45:00Z","v":2631,"vw":22.818019},{"c":22.825,"h":22.825,"l":22.81,"n":29,"o":22.81,"t":"2026-10-05T17:00:00Z","v":7469,"vw":22.820697},{"c":22.839,"h":22.84,"l":22.826,"n":32,"o":22.8286,"t":"2026-10-05T17:15:00Z","v":5640,"vw":22.832597},{"c":22.85,"h":22.85,"l":22.82,"n":36,"o":22.83,"t":"2026-10-05T17:30:00Z","v":4240,"vw":22.83307},{"c":22.8323,"h":22.86,"l":22.8323,"n":14,"o":22.84,"t":"2026-10-05T17:45:00Z","v":2505,"vw":22.849777},{"c":22.8499,"h":22.8499,"l":22.83,"n":23,"o":22.84,"t":"2026-10-05T18:00:00Z","v":3421,"vw":22.833625},{"c":22.86,"h":22.86,"l":22.8528,"n":3,"o":22.8528,"t":"2026-10-05T18:15:00Z","v":363,"vw":22.855982},{"c":22.85,"h":22.85,"l":22.85,"n":4,"o":22.85,"t":"2026-10-05T18:30:00Z","v":1006,"vw":22.85},{"c":22.86,"h":22.86,"l":22.8401,"n":19,"o":22.86,"t":"2026-10-05T18:45:00Z","v":2030,"vw":22.852059},{"c":22.88,"h":22.88,"l":22.87,"n":14,"o":22.87,"t":"2026-10-05T19:00:00Z","v":1372,"vw":22.871627},{"c":22.89,"h":22.895,"l":22.88,"n":42,"o":22.88,"t":"2026-10-05T19:15:00Z","v":4371,"vw":22.887444},{"c":22.87,"h":22.895,"l":22.87,"n":43,"o":22.89,"t":"2026-10-05T19:30:00Z","v":5123,"vw":22.884206},{"c":22.83,"h":22.87,"l":22.83,"n":83,"o":22.87,"t":"2026-10-05T19:45:00Z","v":20052,"vw":22.864398},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-05T20:00:00Z","v":160,"vw":22.83},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-05T21:00:00Z","v":100,"vw":22.83},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-05T22:00:00Z","v":208,"vw":22.83},{"c":22.8901,"h":22.8901,"l":22.8901,"n":13,"o":22.8901,"t":"2026-10-06T08:00:00Z","v":347,"vw":22.8901},{"c":22.85,"h":22.9,"l":22.85,"n":9,"o":22.9,"t":"2026-10-06T08:30:00Z","v":215,"vw":22.874752},{"c":22.9763,"h":22.9763,"l":22.9379,"n":113,"o":22.97,"t":"2026-10-06T13:30:00Z","v":6228,"vw":22.967446},{"c":22.99,"h":22.99,"l":22.9415,"n":42,"o":22.9415,"t":"2026-10-06T13:45:00Z","v":4309,"vw":22.974818},{"c":23.01,"h":23.01,"l":22.9757,"n":45,"o":22.9932,"t":"2026-10-06T14:00:00Z","v":11834,"vw":22.998608},{"c":22.98,"h":23.01,"l":22.98,"n":31,"o":23.01,"t":"2026-10-06T14:15:00Z","v":1808,"vw":22.991396},{"c":22.99,"h":22.99,"l":22.96,"n":23,"o":22.97,"t":"2026-10-06T14:30:00Z","v":1476,"vw":22.972795},{"c":23.01,"h":23.01,"l":22.995,"n":36,"o":22.995,"t":"2026-10-06T14:45:00Z","v":2875,"vw":23.004045},{"c":23.025,"h":23.025,"l":23.02,"n":9,"o":23.02,"t":"2026-10-06T15:00:00Z","v":430,"vw":23.023786},{"c":23.02,"h":23.03,"l":23.02,"n":11,"o":23.0293,"t":"2026-10-06T15:15:00Z","v":2465,"vw":23.027542},{"c":23.02,"h":23.0201,"l":23.02,"n":17,"o":23.02,"t":"2026-10-06T15:30:00Z","v":2984,"vw":23.020015},{"c":23,"h":23.0299,"l":23,"n":19,"o":23,"t":"2026-10-06T15:45:00Z","v":3779,"vw":23.00885},{"c":22.995,"h":23.01,"l":22.995,"n":13,"o":23.01,"t":"2026-10-06T16:00:00Z","v":725,"vw":22.999627},{"c":22.98,"h":22.99,"l":22.98,"n":15,"o":22.99,"t":"2026-10-06T16:15:00Z","v":1763,"vw":22.980917},{"c":22.99,"h":22.99,"l":22.975,"n":10,"o":22.98,"t":"2026-10-06T16:30:00Z","v":6607,"vw":22.983682},{"c":22.99,"h":22.99,"l":22.9823,"n":13,"o":22.985,"t":"2026-10-06T16:45:00Z","v":1082,"vw":22.988689},{"c":22.975,"h":22.99,"l":22.975,"n":13,"o":22.99,"t":"2026-10-06T17:00:00Z","v":793,"vw":22.984774},{"c":22.981,"h":22.981,"l":22.981,"n":1,"o":22.981,"t":"2026-10-06T17:15:00Z","v":100,"vw":22.981},{"c":22.9629,"h":22.975,"l":22.9629,"n":7,"o":22.975,"t":"2026-10-06T17:30:00Z","v":364,"vw":22.968164},{"c":22.985,"h":22.985,"l":22.985,"n":6,"o":22.985,"t":"2026-10-06T17:45:00Z","v":377,"vw":22.985},{"c":22.99,"h":22.99,"l":22.99,"n":4,"o":22.99,"t":"2026-10-06T18:00:00Z","v":105,"vw":22.99},{"c":22.97,"h":22.99,"l":22.97,"n":11,"o":22.99,"t":"2026-10-06T18:15:00Z","v":2085,"vw":22.975573},{"c":22.965,"h":22.98,"l":22.9521,"n":25,"o":22.98,"t":"2026-10-06T18:30:00Z","v":3183,"vw":22.969859},{"c":22.99,"h":22.99,"l":22.975,"n":15,"o":22.975,"t":"2026-10-06T18:45:00Z","v":1674,"vw":22.98027},{"c":22.97,"h":22.98,"l":22.97,"n":6,"o":22.98,"t":"2026-10-06T19:00:00Z","v":752,"vw":22.977279},{"c":22.98,"h":22.98,"l":22.98,"n":10,"o":22.98,"t":"2026-10-06T19:15:00Z","v":2067,"vw":22.98},{"c":22.96,"h":22.97,"l":22.96,"n":12,"o":22.97,"t":"2026-10-06T19:30:00Z","v":1113,"vw":22.964754},{"c":22.95,"h":22.96,"l":22.94,"n":87,"o":22.96,"t":"2026-10-06T19:45:00Z","v":16987,"vw":22.948749},{"c":23.0259,"h":23.0287,"l":23.0259,"n":4,"o":23.0259,"t":"2026-10-06T20:00:00Z","v":1245,"vw":23.027707},{"c":22.95,"h":22.95,"l":22.95,"n":4,"o":22.95,"t":"2026-10-07T09:00:00Z","v":541,"vw":22.95},{"c":22.9,"h":22.9,"l":22.9,"n":2,"o":22.9,"t":"2026-10-07T09:45:00Z","v":585,"vw":22.9},{"c":22.96,"h":22.96,"l":22.85,"n":4,"o":22.85,"t":"2026-10-07T12:15:00Z","v":395,"vw":22.929444},{"c":22.755,"h":22.82,"l":22.755,"n":92,"o":22.82,"t":"2026-10-07T13:30:00Z","v":6066,"vw":22.804468},{"c":22.78,"h":22.78,"l":22.739,"n":57,"o":22.7403,"t":"2026-10-07T13:45:00Z","v":5787,"vw":22.762948},{"c":22.775,"h":22.775,"l":22.7741,"n":7,"o":22.7741,"t":"2026-10-07T14:00:00Z","v":454,"vw":22.77476},{"c":22.82,"h":22.82,"l":22.7601,"n":16,"o":22.775,"t":"2026-10-07T14:15:00Z","v":2922,"vw":22.795184},{"c":22.795,"h":22.795,"l":22.795,"n":4,"o":22.795,"t":"2026-10-07T14:30:00Z","v":240,"vw":22.795},{"c":22.8099,"h":22.81,"l":22.785,"n":22,"o":22.79,"t":"2026-10-07T14:45:00Z","v":2798,"vw":22.791293},{"c":22.81,"h":22.812,"l":22.7901,"n":27,"o":22.7901,"t":"2026-10-07T15:00:00Z","v":15722,"vw":22.798438},{"c":22.825,"h":22.84,"l":22.825,"n":9,"o":22.84,"t":"2026-10-07T15:15:00Z","v":334,"vw":22.831909},{"c":22.86,"h":22.8628,"l":22.845,"n":8,"o":22.845,"t":"2026-10-07T15:30:00Z","v":2070,"vw":22.860081},{"c":22.88,"h":22.8801,"l":22.879,"n":33,"o":22.88,"t":"2026-10-07T15:45:00Z","v":5460,"vw":22.879939},{"c":22.875,"h":22.88,"l":22.85,"n":16,"o":22.8601,"t":"2026-10-07T16:00:00Z","v":2319,"vw":22.869006},{"c":22.865,"h":22.89,"l":22.8601,"n":14,"o":22.875,"t":"2026-10-07T16:15:00Z","v":2542,"vw":22.876336},{"c":22.86,"h":22.875,"l":22.86,"n":14,"o":22.875,"t":"2026-10-07T16:30:00Z","v":1964,"vw":22.868479},{"c":22.865,"h":22.865,"l":22.865,"n":2,"o":22.865,"t":"2026-10-07T16:45:00Z","v":363,"vw":22.865},{"c":22.89,"h":22.9,"l":22.8848,"n":16,"o":22.8848,"t":"2026-10-07T17:00:00Z","v":7189,"vw":22.891884},{"c":22.89,"h":22.89,"l":22.89,"n":6,"o":22.89,"t":"2026-10-07T17:15:00Z","v":5273,"vw":22.89},{"c":22.89,"h":22.9,"l":22.89,"n":13,"o":22.895,"t":"2026-10-07T17:30:00Z","v":1533,"vw":22.891556},{"c":22.88,"h":22.89,"l":22.879,"n":22,"o":22.89,"t":"2026-10-07T17:45:00Z","v":1938,"vw":22.880956},{"c":22.8999,"h":22.905,"l":22.88,"n":12,"o":22.88,"t":"2026-10-07T18:00:00Z","v":1323,"vw":22.895129},{"c":22.9,"h":22.9001,"l":22.9,"n":9,"o":22.9,"t":"2026-10-07T18:15:00Z","v":4572,"vw":22.900009},{"c":22.9,"h":22.905,"l":22.9,"n":9,"o":22.905,"t":"2026-10-07T18:30:00Z","v":785,"vw":22.901551},{"c":22.89,"h":22.9,"l":22.87,"n":23,"o":22.9,"t":"2026-10-07T19:00:00Z","v":6252,"vw":22.888214},{"c":22.89,"h":22.9,"l":22.89,"n":7,"o":22.89,"t":"2026-10-07T19:15:00Z","v":1065,"vw":22.892474},{"c":22.905,"h":22.9099,"l":22.89,"n":24,"o":22.89,"t":"2026-10-07T19:30:00Z","v":9981,"vw":22.900558},{"c":22.92,"h":22.93,"l":22.905,"n":45,"o":22.915,"t":"2026-10-07T19:45:00Z","v":8311,"vw":22.917769},{"c":22.93,"h":22.93,"l":22.93,"n":9,"o":22.93,"t":"2026-10-07T20:00:00Z","v":174,"vw":22.93},{"c":22.96,"h":22.96,"l":22.95,"n":8,"o":22.96,"t":"2026-10-07T20:45:00Z","v":436,"vw":22.956623},{"c":22.91,"h":22.91,"l":22.86,"n":17,"o":22.86,"t":"2026-10-08T08:00:00Z","v":1027,"vw":22.893333},{"c":22.8628,"h":22.8628,"l":22.8628,"n":1,"o":22.8628,"t":"2026-10-08T09:30:00Z","v":500,"vw":22.8628},{"c":22.805,"h":22.805,"l":22.805,"n":2,"o":22.805,"t":"2026-10-08T11:45:00Z","v":116,"vw":22.805},{"c":22.84,"h":22.84,"l":22.84,"n":2,"o":22.84,"t":"2026-10-08T12:30:00Z","v":159,"vw":22.84},{"c":22.6612,"h":22.75,"l":22.6612,"n":130,"o":22.75,"t":"2026-10-08T13:30:00Z","v":10813,"vw":22.699133},{"c":22.64,"h":22.68,"l":22.64,"n":44,"o":22.6772,"t":"2026-10-08T13:45:00Z","v":3502,"vw":22.665633},{"c":22.71,"h":22.7195,"l":22.66,"n":25,"o":22.66,"t":"2026-10-08T14:00:00Z","v":7258,"vw":22.706574},{"c":22.76,"h":22.76,"l":22.7001,"n":32,"o":22.71,"t":"2026-10-08T14:15:00Z","v":6301,"vw":22.71148},{"c":22.7201,"h":22.7696,"l":22.7201,"n":60,"o":22.7696,"t":"2026-10-08T14:30:00Z","v":5895,"vw":22.757966},{"c":22.719,"h":22.72,"l":22.6986,"n":28,"o":22.72,"t":"2026-10-08T14:45:00Z","v":3607,"vw":22.70872},{"c":22.7,"h":22.715,"l":22.695,"n":22,"o":22.715,"t":"2026-10-08T15:00:00Z","v":2616,"vw":22.707449},{"c":22.6912,"h":22.7,"l":22.6812,"n":66,"o":22.69,"t":"2026-10-08T15:15:00Z","v":17174,"vw":22.69523},{"c":22.67,"h":22.695,"l":22.66,"n":63,"o":22.69,"t":"2026-10-08T15:30:00Z","v":16305,"vw":22.675204},{"c":22.655,"h":22.6751,"l":22.65,"n":27,"o":22.67,"t":"2026-10-08T15:45:00Z","v":3650,"vw":22.66476},{"c":22.66,"h":22.66,"l":22.65,"n":17,"o":22.6565,"t":"2026-10-08T16:00:00Z","v":1366,"vw":22.653206},{"c":22.69,"h":22.7592,"l":22.6601,"n":35,"o":22.6601,"t":"2026-10-08T16:15:00Z","v":11262,"vw":22.673247},{"c":22.66,"h":22.69,"l":22.66,"n":27,"o":22.69,"t":"2026-10-08T16:30:00Z","v":3394,"vw":22.68322},{"c":22.5,"h":22.66,"l":22.5,"n":84,"o":22.66,"t":"2026-10-08T16:45:00Z","v":7399,"vw":22.582029},{"c":22.51,"h":22.51,"l":22.465,"n":41,"o":22.49,"t":"2026-10-08T17:00:00Z","v":6797,"vw":22.502559},{"c":22.41,"h":22.48,"l":22.38,"n":53,"o":22.48,"t":"2026-10-08T17:15:00Z","v":6479,"vw":22.424785},{"c":22.46,"h":22.47,"l":22.4,"n":44,"o":22.41,"t":"2026-10-08T17:30:00Z","v":8014,"vw":22.437441},{"c":22.43,"h":22.46,"l":22.43,"n":37,"o":22.46,"t":"2026-10-08T17:45:00Z","v":1408,"vw":22.440497},{"c":22.48,"h":22.48,"l":22.43,"n":55,"o":22.43,"t":"2026-10-08T18:00:00Z","v":8330,"vw":22.455505},{"c":22.52,"h":22.52,"l":22.5,"n":15,"o":22.5,"t":"2026-10-08T18:15:00Z","v":2144,"vw":22.508395},{"c":22.48,"h":22.49,"l":22.48,"n":8,"o":22.49,"t":"2026-10-08T18:30:00Z","v":899,"vw":22.486564},{"c":22.45,"h":22.465,"l":22.45,"n":13,"o":22.452,"t":"2026-10-08T18:45:00Z","v":3424,"vw":22.451859},{"c":22.44,"h":22.47,"l":22.44,"n":26,"o":22.47,"t":"2026-10-08T19:00:00Z","v":5189,"vw":22.443847},{"c":22.49,"h":22.49,"l":22.45,"n":15,"o":22.45,"t":"2026-10-08T19:15:00Z","v":1131,"vw":22.460307},{"c":22.48,"h":22.48,"l":22.47,"n":28,"o":22.47,"t":"2026-10-08T19:30:00Z","v":3266,"vw":22.471619},{"c":22.48,"h":22.51,"l":22.475,"n":81,"o":22.475,"t":"2026-10-08T19:45:00Z","v":20821,"vw":22.498396},{"c":22.52,"h":22.52,"l":22.52,"n":17,"o":22.52,"t":"2026-10-08T20:00:00Z","v":512,"vw":22.52},{"c":22.5095,"h":22.51,"l":22.5095,"n":6,"o":22.51,"t":"2026-10-08T23:00:00Z","v":1500,"vw":22.509912},{"c":22.5,"h":22.52,"l":22.5,"n":11,"o":22.52,"t":"2026-10-09T10:45:00Z","v":732,"vw":22.506667},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-10-09T12:15:00Z","v":279,"vw":22.7},{"c":22.5698,"h":22.67,"l":22.5698,"n":155,"o":22.67,"t":"2026-10-09T13:30:00Z","v":7608,"vw":22.614649},{"c":22.53,"h":22.5477,"l":22.53,"n":40,"o":22.5477,"t":"2026-10-09T13:45:00Z","v":1993,"vw":22.533717},{"c":22.53,"h":22.5452,"l":22.53,"n":50,"o":22.54,"t":"2026-10-09T14:00:00Z","v":9259,"vw":22.534764},{"c":22.55,"h":22.55,"l":22.54,"n":26,"o":22.54,"t":"2026-10-09T14:15:00Z","v":2446,"vw":22.547829},{"c":22.54,"h":22.57,"l":22.54,"n":52,"o":22.57,"t":"2026-10-09T14:30:00Z","v":4695,"vw":22.55331},{"c":22.58,"h":22.58,"l":22.54,"n":30,"o":22.54,"t":"2026-10-09T14:45:00Z","v":4142,"vw":22.550734},{"c":22.54,"h":22.58,"l":22.54,"n":60,"o":22.58,"t":"2026-10-09T15:00:00Z","v":5841,"vw":22.567663},{"c":22.55,"h":22.56,"l":22.545,"n":41,"o":22.5474,"t":"2026-10-09T15:15:00Z","v":5906,"vw":22.551575},{"c":22.55,"h":22.55,"l":22.55,"n":5,"o":22.55,"t":"2026-10-09T15:30:00Z","v":119,"vw":22.55},{"c":22.565,"h":22.57,"l":22.55,"n":34,"o":22.56,"t":"2026-10-09T15:45:00Z","v":4494,"vw":22.559446},{"c":22.57,"h":22.57,"l":22.5486,"n":23,"o":22.56,"t":"2026-10-09T16:00:00Z","v":2039,"vw":22.557891},{"c":22.565,"h":22.565,"l":22.565,"n":1,"o":22.565,"t":"2026-10-09T16:15:00Z","v":175,"vw":22.565},{"c":22.565,"h":22.565,"l":22.565,"n":4,"o":22.565,"t":"2026-10-09T16:30:00Z","v":1052,"vw":22.565},{"c":22.565,"h":22.57,"l":22.565,"n":6,"o":22.565,"t":"2026-10-09T16:45:00Z","v":1523,"vw":22.566058},{"c":22.555,"h":22.56,"l":22.555,"n":14,"o":22.56,"t":"2026-10-09T17:00:00Z","v":2737,"vw":22.557564},{"c":22.551,"h":22.551,"l":22.551,"n":7,"o":22.551,"t":"2026-10-09T17:15:00Z","v":356,"vw":22.551},{"c":22.57,"h":22.57,"l":22.56,"n":35,"o":22.565,"t":"2026-10-09T17:30:00Z","v":6842,"vw":22.569674},{"c":22.575,"h":22.575,"l":22.575,"n":12,"o":22.575,"t":"2026-10-09T17:45:00Z","v":728,"vw":22.575},{"c":22.5697,"h":22.57,"l":22.565,"n":25,"o":22.565,"t":"2026-10-09T18:00:00Z","v":3539,"vw":22.569637},{"c":22.585,"h":22.585,"l":22.585,"n":2,"o":22.585,"t":"2026-10-09T18:15:00Z","v":177,"vw":22.585},{"c":22.5799,"h":22.58,"l":22.579,"n":10,"o":22.579,"t":"2026-10-09T18:30:00Z","v":3100,"vw":22.579728},{"c":22.59,"h":22.6,"l":22.585,"n":9,"o":22.6,"t":"2026-10-09T18:45:00Z","v":430,"vw":22.59},{"c":22.575,"h":22.58,"l":22.575,"n":9,"o":22.58,"t":"2026-10-09T19:00:00Z","v":843,"vw":22.576741},{"c":22.585,"h":22.59,"l":22.5701,"n":27,"o":22.58,"t":"2026-10-09T19:15:00Z","v":2704,"vw":22.579219},{"c":22.565,"h":22.59,"l":22.565,"n":32,"o":22.58,"t":"2026-10-09T19:30:00Z","v":4832,"vw":22.574757},{"c":22.59,"h":22.59,"l":22.57,"n":30,"o":22.57,"t":"2026-10-09T19:45:00Z","v":4782,"vw":22.586874},{"c":22.56,"h":22.56,"l":22.56,"n":7,"o":22.56,"t":"2026-10-09T20:00:00Z","v":339,"vw":22.56},{"c":22.5953,"h":22.5953,"l":22.5953,"n":1,"o":22.5953,"t":"2026-10-09T20:30:00Z","v":222,"vw":22.5953},{"c":22.5894,"h":22.5894,"l":22.5894,"n":2,"o":22.5894,"t":"2026-10-12T13:00:00Z","v":101,"vw":22.5894},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-12T13:15:00Z","v":100,"vw":22.56},{"c":22.5,"h":22.55,"l":22.47,"n":250,"o":22.55,"t":"2026-10-12T13:30:00Z","v":8698,"vw":22.525026},{"c":22.51,"h":22.5138,"l":22.5,"n":74,"o":22.5138,"t":"2026-10-12T13:45:00Z","v":2491,"vw":22.507201},{"c":22.435,"h":22.49,"l":22.43,"n":110,"o":22.49,"t":"2026-10-12T14:00:00Z","v":8972,"vw":22.461684},{"c":22.44,"h":22.46,"l":22.43,"n":49,"o":22.43,"t":"2026-10-12T14:15:00Z","v":3530,"vw":22.440104},{"c":22.45,"h":22.45,"l":22.435,"n":24,"o":22.44,"t":"2026-10-12T14:30:00Z","v":1005,"vw":22.442},{"c":22.4599,"h":22.4599,"l":22.452,"n":14,"o":22.455,"t":"2026-10-12T14:45:00Z","v":1430,"vw":22.457171},{"c":22.45,"h":22.46,"l":22.45,"n":19,"o":22.455,"t":"2026-10-12T15:00:00Z","v":4070,"vw":22.458542},{"c":22.445,"h":22.4599,"l":22.44,"n":36,"o":22.4599,"t":"2026-10-12T15:15:00Z","v":4407,"vw":22.45589},{"c":22.4661,"h":22.4661,"l":22.45,"n":14,"o":22.45,"t":"2026-10-12T15:30:00Z","v":4397,"vw":22.4574},{"c":22.485,"h":22.485,"l":22.48,"n":12,"o":22.48,"t":"2026-10-12T15:45:00Z","v":446,"vw":22.483333},{"c":22.495,"h":22.5,"l":22.49,"n":33,"o":22.49,"t":"2026-10-12T16:00:00Z","v":3893,"vw":22.493608},{"c":22.4603,"h":22.495,"l":22.4603,"n":41,"o":22.495,"t":"2026-10-12T16:15:00Z","v":3334,"vw":22.480109},{"c":22.475,"h":22.475,"l":22.4689,"n":6,"o":22.4689,"t":"2026-10-12T16:30:00Z","v":2707,"vw":22.47233},{"c":22.435,"h":22.475,"l":22.435,"n":48,"o":22.475,"t":"2026-10-12T16:45:00Z","v":4067,"vw":22.463303},{"c":22.44,"h":22.44,"l":22.44,"n":3,"o":22.44,"t":"2026-10-12T17:00:00Z","v":102,"vw":22.44},{"c":22.44,"h":22.46,"l":22.44,"n":14,"o":22.44,"t":"2026-10-12T17:15:00Z","v":1988,"vw":22.452571},{"c":22.435,"h":22.435,"l":22.435,"n":6,"o":22.435,"t":"2026-10-12T17:30:00Z","v":700,"vw":22.435},{"c":22.445,"h":22.445,"l":22.44,"n":14,"o":22.4401,"t":"2026-10-12T17:45:00Z","v":5637,"vw":22.440185},{"c":22.43,"h":22.44,"l":22.43,"n":12,"o":22.44,"t":"2026-10-12T18:00:00Z","v":806,"vw":22.436024},{"c":22.4374,"h":22.4374,"l":22.4311,"n":5,"o":22.4311,"t":"2026-10-12T18:15:00Z","v":519,"vw":22.43415},{"c":22.435,"h":22.44,"l":22.4311,"n":15,"o":22.44,"t":"2026-10-12T18:30:00Z","v":1532,"vw":22.435473},{"c":22.419,"h":22.43,"l":22.4101,"n":47,"o":22.43,"t":"2026-10-12T18:45:00Z","v":3508,"vw":22.421886},{"c":22.425,"h":22.425,"l":22.42,"n":21,"o":22.42,"t":"2026-10-12T19:00:00Z","v":2037,"vw":22.420299},{"c":22.435,"h":22.435,"l":22.42,"n":3,"o":22.42,"t":"2026-10-12T19:15:00Z","v":479,"vw":22.42344},{"c":22.45,"h":22.45,"l":22.435,"n":24,"o":22.44,"t":"2026-10-12T19:30:00Z","v":2995,"vw":22.440838},{"c":22.452,"h":22.46,"l":22.44,"n":52,"o":22.45,"t":"2026-10-12T19:45:00Z","v":16753,"vw":22.452144},{"c":22.45,"h":22.46,"l":22.45,"n":9,"o":22.46,"t":"2026-10-12T20:00:00Z","v":357,"vw":22.457143},{"c":22.4,"h":22.4,"l":22.39,"n":9,"o":22.39,"t":"2026-10-13T11:00:00Z","v":2158,"vw":22.395859},{"c":22.4852,"h":22.4852,"l":22.4852,"n":2,"o":22.4852,"t":"2026-10-13T11:15:00Z","v":117,"vw":22.4852},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-13T12:45:00Z","v":105,"vw":22.28},{"c":22.36,"h":22.38,"l":22.26,"n":156,"o":22.3,"t":"2026-10-13T13:30:00Z","v":11738,"vw":22.299291},{"c":22.38,"h":22.38,"l":22.37,"n":38,"o":22.38,"t":"2026-10-13T13:45:00Z","v":4777,"vw":22.379281},{"c":22.3899,"h":22.39,"l":22.385,"n":22,"o":22.385,"t":"2026-10-13T14:00:00Z","v":1253,"vw":22.389079},{"c":22.3699,"h":22.37,"l":22.3698,"n":20,"o":22.37,"t":"2026-10-13T14:15:00Z","v":2520,"vw":22.369938},{"c":22.3853,"h":22.3853,"l":22.35,"n":34,"o":22.36,"t":"2026-10-13T14:30:00Z","v":7646,"vw":22.370032},{"c":22.33,"h":22.37,"l":22.33,"n":37,"o":22.37,"t":"2026-10-13T14:45:00Z","v":2125,"vw":22.352896},{"c":22.349,"h":22.349,"l":22.34,"n":8,"o":22.34,"t":"2026-10-13T15:00:00Z","v":874,"vw":22.341846},{"c":22.31,"h":22.3378,"l":22.31,"n":19,"o":22.3378,"t":"2026-10-13T15:15:00Z","v":820,"vw":22.319162},{"c":22.28,"h":22.3,"l":22.28,"n":22,"o":22.3,"t":"2026-10-13T15:30:00Z","v":1603,"vw":22.297884},{"c":22.29,"h":22.3,"l":22.29,"n":5,"o":22.29,"t":"2026-10-13T15:45:00Z","v":426,"vw":22.293797},{"c":22.3533,"h":22.3533,"l":22.33,"n":19,"o":22.33,"t":"2026-10-13T16:00:00Z","v":1682,"vw":22.343338},{"c":22.37,"h":22.37,"l":22.365,"n":4,"o":22.365,"t":"2026-10-13T16:15:00Z","v":2881,"vw":22.365193},{"c":22.38,"h":22.38,"l":22.37,"n":6,"o":22.37,"t":"2026-10-13T16:45:00Z","v":1154,"vw":22.379091},{"c":22.3599,"h":22.36,"l":22.35,"n":9,"o":22.36,"t":"2026-10-13T17:00:00Z","v":1148,"vw":22.356351},{"c":22.345,"h":22.36,"l":22.3401,"n":11,"o":22.35,"t":"2026-10-13T17:15:00Z","v":3823,"vw":22.346952},{"c":22.36,"h":22.36,"l":22.34,"n":8,"o":22.34,"t":"2026-10-13T17:30:00Z","v":784,"vw":22.35084},{"c":22.335,"h":22.35,"l":22.33,"n":10,"o":22.35,"t":"2026-10-13T17:45:00Z","v":2688,"vw":22.346933},{"c":22.368,"h":22.368,"l":22.3399,"n":11,"o":22.34,"t":"2026-10-13T18:00:00Z","v":1550,"vw":22.359795},{"c":22.375,"h":22.375,"l":22.375,"n":3,"o":22.375,"t":"2026-10-13T18:15:00Z","v":280,"vw":22.375},{"c":22.3765,"h":22.3765,"l":22.35,"n":8,"o":22.355,"t":"2026-10-13T19:00:00Z","v":1991,"vw":22.351862},{"c":22.3814,"h":22.3905,"l":22.3781,"n":14,"o":22.385,"t":"2026-10-13T19:30:00Z","v":1829,"vw":22.385269},{"c":22.39,"h":22.4,"l":22.374,"n":16,"o":22.38,"t":"2026-10-13T19:45:00Z","v":2498,"vw":22.384332},{"c":22.38,"h":22.41,"l":22.38,"n":7,"o":22.41,"t":"2026-10-13T20:00:00Z","v":281,"vw":22.396957},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-14T12:00:00Z","v":129,"vw":22.4},{"c":22.32,"h":22.35,"l":22.32,"n":11,"o":22.35,"t":"2026-10-14T12:30:00Z","v":555,"vw":22.338},{"c":22.3,"h":22.3,"l":22.3,"n":9,"o":22.3,"t":"2026-10-14T13:00:00Z","v":234,"vw":22.3},{"c":22.26,"h":22.285,"l":22.23,"n":171,"o":22.28,"t":"2026-10-14T13:30:00Z","v":20853,"vw":22.256358},{"c":22.2,"h":22.3,"l":22.2,"n":93,"o":22.28,"t":"2026-10-14T13:45:00Z","v":6268,"vw":22.234155},{"c":22.19,"h":22.24,"l":22.185,"n":60,"o":22.195,"t":"2026-10-14T14:00:00Z","v":5868,"vw":22.201404},{"c":22.205,"h":22.23,"l":22.19,"n":45,"o":22.23,"t":"2026-10-14T14:15:00Z","v":4453,"vw":22.210514},{"c":22.2099,"h":22.21,"l":22.1879,"n":36,"o":22.195,"t":"2026-10-14T14:30:00Z","v":6730,"vw":22.202457},{"c":22.1899,"h":22.22,"l":22.165,"n":53,"o":22.2,"t":"2026-10-14T14:45:00Z","v":5141,"vw":22.200471},{"c":22.14,"h":22.19,"l":22.12,"n":43,"o":22.19,"t":"2026-10-14T15:00:00Z","v":2005,"vw":22.155635},{"c":22.1444,"h":22.15,"l":22.1399,"n":30,"o":22.14,"t":"2026-10-14T15:15:00Z","v":3521,"vw":22.146792},{"c":22.08,"h":22.14,"l":22.08,"n":80,"o":22.14,"t":"2026-10-14T15:30:00Z","v":9027,"vw":22.095696},{"c":22.1,"h":22.1099,"l":22.09,"n":7,"o":22.09,"t":"2026-10-14T15:45:00Z","v":406,"vw":22.099913},{"c":22.02,"h":22.08,"l":22.02,"n":28,"o":22.08,"t":"2026-10-14T16:00:00Z","v":963,"vw":22.068364},{"c":22.015,"h":22.04,"l":22.015,"n":9,"o":22.04,"t":"2026-10-14T16:15:00Z","v":438,"vw":22.020855},{"c":22.0599,"h":22.0599,"l":22,"n":51,"o":22.01,"t":"2026-10-14T16:30:00Z","v":4690,"vw":22.010053},{"c":22.03,"h":22.06,"l":22.03,"n":8,"o":22.06,"t":"2026-10-14T16:45:00Z","v":514,"vw":22.050892},{"c":22.02,"h":22.03,"l":22.02,"n":4,"o":22.03,"t":"2026-10-14T17:00:00Z","v":300,"vw":22.025},{"c":21.978,"h":22.029,"l":21.978,"n":57,"o":22.029,"t":"2026-10-14T17:15:00Z","v":6733,"vw":21.996197},{"c":21.975,"h":21.99,"l":21.975,"n":22,"o":21.989,"t":"2026-10-14T17:30:00Z","v":3472,"vw":21.981053},{"c":21.95,"h":21.97,"l":21.95,"n":4,"o":21.97,"t":"2026-10-14T17:45:00Z","v":2720,"vw":21.95537},{"c":21.9401,"h":21.95,"l":21.93,"n":19,"o":21.95,"t":"2026-10-14T18:00:00Z","v":2782,"vw":21.940367},{"c":21.96,"h":21.98,"l":21.96,"n":22,"o":21.98,"t":"2026-10-14T18:15:00Z","v":3353,"vw":21.971754},{"c":21.9399,"h":21.96,"l":21.9399,"n":12,"o":21.96,"t":"2026-10-14T18:30:00Z","v":636,"vw":21.949224},{"c":21.9428,"h":21.9428,"l":21.9399,"n":10,"o":21.9399,"t":"2026-10-14T18:45:00Z","v":529,"vw":21.94135},{"c":21.93,"h":21.93,"l":21.92,"n":14,"o":21.92,"t":"2026-10-14T19:00:00Z","v":3782,"vw":21.922213},{"c":21.9899,"h":21.99,"l":21.94,"n":31,"o":21.94,"t":"2026-10-14T19:15:00Z","v":6356,"vw":21.979731},{"c":21.9626,"h":21.98,"l":21.9626,"n":8,"o":21.98,"t":"2026-10-14T19:30:00Z","v":1068,"vw":21.970982},{"c":21.99,"h":21.99,"l":21.9699,"n":69,"o":21.9699,"t":"2026-10-14T19:45:00Z","v":14583,"vw":21.98562},{"c":22,"h":22,"l":22,"n":8,"o":22,"t":"2026-10-14T20:00:00Z","v":115,"vw":22},{"c":21.9914,"h":21.9914,"l":21.9914,"n":1,"o":21.9914,"t":"2026-10-14T20:15:00Z","v":100,"vw":21.9914},{"c":21.9,"h":21.9,"l":21.9,"n":4,"o":21.9,"t":"2026-10-14T20:30:00Z","v":212,"vw":21.9},{"c":21.88,"h":21.93,"l":21.88,"n":16,"o":21.9,"t":"2026-10-14T23:45:00Z","v":6103,"vw":21.902185},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-15T09:00:00Z","v":100,"vw":21.69},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-15T10:30:00Z","v":100,"vw":21.69},{"c":21.65,"h":21.67,"l":21.65,"n":13,"o":21.67,"t":"2026-10-15T11:00:00Z","v":3979,"vw":21.657818},{"c":21.62,"h":21.62,"l":21.62,"n":4,"o":21.62,"t":"2026-10-15T11:15:00Z","v":383,"vw":21.62},{"c":21.66,"h":21.66,"l":21.66,"n":12,"o":21.66,"t":"2026-10-15T11:30:00Z","v":607,"vw":21.66},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-10-15T12:00:00Z","v":173,"vw":21.64},{"c":21.61,"h":21.61,"l":21.51,"n":194,"o":21.6,"t":"2026-10-15T13:30:00Z","v":13965,"vw":21.558366},{"c":21.4801,"h":21.58,"l":21.4701,"n":119,"o":21.58,"t":"2026-10-15T13:45:00Z","v":8174,"vw":21.505227},{"c":21.61,"h":21.63,"l":21.539,"n":62,"o":21.539,"t":"2026-10-15T14:00:00Z","v":4945,"vw":21.585402},{"c":21.61,"h":21.62,"l":21.5901,"n":49,"o":21.599,"t":"2026-10-15T14:15:00Z","v":1837,"vw":21.605684},{"c":21.66,"h":21.66,"l":21.58,"n":48,"o":21.59,"t":"2026-10-15T14:30:00Z","v":8311,"vw":21.591555},{"c":21.71,"h":21.71,"l":21.67,"n":39,"o":21.67,"t":"2026-10-15T14:45:00Z","v":5254,"vw":21.675786},{"c":21.7401,"h":21.75,"l":21.699,"n":12,"o":21.699,"t":"2026-10-15T15:00:00Z","v":8074,"vw":21.7387},{"c":21.7456,"h":21.76,"l":21.7456,"n":25,"o":21.76,"t":"2026-10-15T15:15:00Z","v":3448,"vw":21.755413},{"c":21.72,"h":21.725,"l":21.71,"n":16,"o":21.72,"t":"2026-10-15T15:30:00Z","v":1035,"vw":21.719414},{"c":21.7199,"h":21.73,"l":21.71,"n":19,"o":21.725,"t":"2026-10-15T15:45:00Z","v":2095,"vw":21.721227},{"c":21.71,"h":21.75,"l":21.71,"n":17,"o":21.75,"t":"2026-10-15T16:00:00Z","v":1327,"vw":21.724117},{"c":21.685,"h":21.7154,"l":21.685,"n":23,"o":21.71,"t":"2026-10-15T16:15:00Z","v":2020,"vw":21.703538},{"c":21.69,"h":21.69,"l":21.69,"n":2,"o":21.69,"t":"2026-10-15T16:30:00Z","v":108,"vw":21.69},{"c":21.6933,"h":21.7,"l":21.6933,"n":6,"o":21.7,"t":"2026-10-15T16:45:00Z","v":501,"vw":21.69665},{"c":21.74,"h":21.74,"l":21.7223,"n":7,"o":21.7399,"t":"2026-10-15T17:15:00Z","v":13726,"vw":21.731214},{"c":21.7795,"h":21.7795,"l":21.72,"n":8,"o":21.72,"t":"2026-10-15T17:30:00Z","v":1152,"vw":21.764828},{"c":21.785,"h":21.79,"l":21.785,"n":7,"o":21.79,"t":"2026-10-15T17:45:00Z","v":655,"vw":21.786199},{"c":21.78,"h":21.78,"l":21.78,"n":7,"o":21.78,"t":"2026-10-15T18:00:00Z","v":1741,"vw":21.78},{"c":21.71,"h":21.715,"l":21.71,"n":11,"o":21.715,"t":"2026-10-15T18:15:00Z","v":256,"vw":21.712183},{"c":21.7282,"h":21.7282,"l":21.72,"n":9,"o":21.72,"t":"2026-10-15T18:30:00Z","v":366,"vw":21.723142},{"c":21.7416,"h":21.7416,"l":21.7368,"n":4,"o":21.7368,"t":"2026-10-15T18:45:00Z","v":1016,"vw":21.74112},{"c":21.8007,"h":21.8007,"l":21.78,"n":14,"o":21.78,"t":"2026-10-15T19:00:00Z","v":774,"vw":21.789223},{"c":21.85,"h":21.85,"l":21.85,"n":4,"o":21.85,"t":"2026-10-15T19:15:00Z","v":131,"vw":21.85},{"c":21.85,"h":21.85,"l":21.838,"n":14,"o":21.838,"t":"2026-10-15T19:30:00Z","v":4559,"vw":21.844648},{"c":21.87,"h":21.87,"l":21.83,"n":27,"o":21.83,"t":"2026-10-15T19:45:00Z","v":3687,"vw":21.856508},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-15T23:45:00Z","v":381,"vw":21.8},{"c":21.96,"h":21.96,"l":21.96,"n":19,"o":21.96,"t":"2026-10-16T08:00:00Z","v":253,"vw":21.96},{"c":21.935,"h":21.98,"l":21.935,"n":2,"o":21.98,"t":"2026-10-16T08:30:00Z","v":200,"vw":21.9575},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-16T08:45:00Z","v":120,"vw":21.98},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-16T09:15:00Z","v":115,"vw":21.96},{"c":21.88,"h":21.88,"l":21.88,"n":6,"o":21.88,"t":"2026-10-16T10:00:00Z","v":173,"vw":21.88},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-16T11:45:00Z","v":200,"vw":21.87},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-16T12:15:00Z","v":160,"vw":21.87},{"c":21.85,"h":21.85,"l":21.85,"n":14,"o":21.85,"t":"2026-10-16T12:45:00Z","v":775,"vw":21.85},{"c":21.69,"h":21.8,"l":21.68,"n":186,"o":21.8,"t":"2026-10-16T13:30:00Z","v":9094,"vw":21.720392},{"c":21.64,"h":21.72,"l":21.64,"n":65,"o":21.72,"t":"2026-10-16T13:45:00Z","v":3709,"vw":21.671345},{"c":21.68,"h":21.69,"l":21.63,"n":58,"o":21.67,"t":"2026-10-16T14:00:00Z","v":8156,"vw":21.674131},{"c":21.67,"h":21.7,"l":21.67,"n":20,"o":21.68,"t":"2026-10-16T14:15:00Z","v":2112,"vw":21.6844},{"c":21.71,"h":21.73,"l":21.65,"n":30,"o":21.65,"t":"2026-10-16T14:30:00Z","v":1739,"vw":21.709231},{"c":21.67,"h":21.72,"l":21.665,"n":77,"o":21.71,"t":"2026-10-16T14:45:00Z","v":17538,"vw":21.698395},{"c":21.58,"h":21.66,"l":21.58,"n":54,"o":21.66,"t":"2026-10-16T15:00:00Z","v":1450,"vw":21.62276},{"c":21.55,"h":21.59,"l":21.5499,"n":38,"o":21.58,"t":"2026-10-16T15:15:00Z","v":5731,"vw":21.55622},{"c":21.5759,"h":21.5999,"l":21.56,"n":38,"o":21.56,"t":"2026-10-16T15:30:00Z","v":2132,"vw":21.578033},{"c":21.54,"h":21.575,"l":21.54,"n":23,"o":21.575,"t":"2026-10-16T15:45:00Z","v":8413,"vw":21.541855},{"c":21.52,"h":21.53,"l":21.5,"n":52,"o":21.53,"t":"2026-10-16T16:00:00Z","v":6079,"vw":21.514161},{"c":21.55,"h":21.56,"l":21.54,"n":12,"o":21.56,"t":"2026-10-16T16:15:00Z","v":1882,"vw":21.553515},{"c":21.52,"h":21.53,"l":21.51,"n":39,"o":21.53,"t":"2026-10-16T16:30:00Z","v":4182,"vw":21.512564},{"c":21.49,"h":21.52,"l":21.49,"n":60,"o":21.52,"t":"2026-10-16T16:45:00Z","v":8982,"vw":21.500367},{"c":21.43,"h":21.47,"l":21.42,"n":60,"o":21.47,"t":"2026-10-16T17:00:00Z","v":7141,"vw":21.441194},{"c":21.4,"h":21.4,"l":21.36,"n":65,"o":21.4,"t":"2026-10-16T17:15:00Z","v":7705,"vw":21.383063},{"c":21.44,"h":21.455,"l":21.405,"n":28,"o":21.415,"t":"2026-10-16T17:30:00Z","v":14611,"vw":21.419244},{"c":21.38,"h":21.44,"l":21.38,"n":15,"o":21.44,"t":"2026-10-16T17:45:00Z","v":4694,"vw":21.396154},{"c":21.3776,"h":21.38,"l":21.36,"n":30,"o":21.38,"t":"2026-10-16T18:00:00Z","v":10392,"vw":21.371383},{"c":21.35,"h":21.3699,"l":21.345,"n":52,"o":21.3699,"t":"2026-10-16T18:15:00Z","v":7569,"vw":21.350257},{"c":21.325,"h":21.355,"l":21.325,"n":43,"o":21.35,"t":"2026-10-16T18:30:00Z","v":9108,"vw":21.351096},{"c":21.2989,"h":21.32,"l":21.29,"n":44,"o":21.32,"t":"2026-10-16T18:45:00Z","v":3381,"vw":21.307533},{"c":21.2403,"h":21.2973,"l":21.2403,"n":40,"o":21.2973,"t":"2026-10-16T19:00:00Z","v":2970,"vw":21.267326},{"c":21.3389,"h":21.3389,"l":21.3,"n":10,"o":21.3,"t":"2026-10-16T19:15:00Z","v":3720,"vw":21.31068},{"c":21.27,"h":21.35,"l":21.27,"n":47,"o":21.35,"t":"2026-10-16T19:30:00Z","v":4116,"vw":21.304595},{"c":21.32,"h":21.34,"l":21.299,"n":107,"o":21.299,"t":"2026-10-16T19:45:00Z","v":17914,"vw":21.313484},{"c":21.32,"h":21.32,"l":21.32,"n":8,"o":21.32,"t":"2026-10-16T20:00:00Z","v":175,"vw":21.32},{"c":21.2341,"h":21.2341,"l":21.1996,"n":2,"o":21.1996,"t":"2026-10-16T22:30:00Z","v":379,"vw":21.211161},{"c":21.62,"h":21.62,"l":21.62,"n":9,"o":21.62,"t":"2026-10-19T08:00:00Z","v":459,"vw":21.62},{"c":21.6775,"h":21.6775,"l":21.6775,"n":2,"o":21.6775,"t":"2026-10-19T11:00:00Z","v":400,"vw":21.6775},{"c":21.6775,"h":21.6775,"l":21.6775,"n":1,"o":21.6775,"t":"2026-10-19T11:15:00Z","v":200,"vw":21.6775},{"c":21.6775,"h":21.6775,"l":21.5325,"n":6,"o":21.6775,"t":"2026-10-19T11:30:00Z","v":1855,"vw":21.64125},{"c":21.57,"h":21.64,"l":21.56,"n":206,"o":21.64,"t":"2026-10-19T13:30:00Z","v":8866,"vw":21.605716},{"c":21.55,"h":21.5953,"l":21.55,"n":86,"o":21.5785,"t":"2026-10-19T13:45:00Z","v":10542,"vw":21.572609},{"c":21.55,"h":21.55,"l":21.525,"n":15,"o":21.525,"t":"2026-10-19T14:00:00Z","v":776,"vw":21.541404},{"c":21.645,"h":21.645,"l":21.615,"n":19,"o":21.62,"t":"2026-10-19T14:15:00Z","v":2324,"vw":21.624804},{"c":21.61,"h":21.638,"l":21.585,"n":28,"o":21.638,"t":"2026-10-19T14:30:00Z","v":1248,"vw":21.61905},{"c":21.649,"h":21.65,"l":21.625,"n":20,"o":21.65,"t":"2026-10-19T14:45:00Z","v":1812,"vw":21.637986},{"c":21.71,"h":21.71,"l":21.666,"n":29,"o":21.675,"t":"2026-10-19T15:15:00Z","v":2767,"vw":21.687396},{"c":21.735,"h":21.735,"l":21.72,"n":19,"o":21.72,"t":"2026-10-19T15:30:00Z","v":1484,"vw":21.721198},{"c":21.72,"h":21.725,"l":21.71,"n":20,"o":21.725,"t":"2026-10-19T15:45:00Z","v":697,"vw":21.720762},{"c":21.6651,"h":21.68,"l":21.65,"n":7,"o":21.68,"t":"2026-10-19T16:00:00Z","v":8529,"vw":21.651034},{"c":21.65,"h":21.675,"l":21.65,"n":15,"o":21.675,"t":"2026-10-19T16:15:00Z","v":915,"vw":21.65625},{"c":21.65,"h":21.6577,"l":21.645,"n":35,"o":21.65,"t":"2026-10-19T16:30:00Z","v":24000,"vw":21.650016},{"c":21.61,"h":21.61,"l":21.61,"n":4,"o":21.61,"t":"2026-10-19T17:00:00Z","v":857,"vw":21.61},{"c":21.6,"h":21.605,"l":21.5801,"n":31,"o":21.605,"t":"2026-10-19T17:15:00Z","v":7829,"vw":21.592542},{"c":21.59,"h":21.59,"l":21.565,"n":6,"o":21.57,"t":"2026-10-19T17:45:00Z","v":6967,"vw":21.565909},{"c":21.58,"h":21.59,"l":21.58,"n":5,"o":21.59,"t":"2026-10-19T18:00:00Z","v":410,"vw":21.58608},{"c":21.585,"h":21.585,"l":21.585,"n":4,"o":21.585,"t":"2026-10-19T18:15:00Z","v":280,"vw":21.585},{"c":21.58,"h":21.58,"l":21.565,"n":4,"o":21.565,"t":"2026-10-19T18:30:00Z","v":204,"vw":21.572426},{"c":21.585,"h":21.585,"l":21.585,"n":2,"o":21.585,"t":"2026-10-19T18:45:00Z","v":400,"vw":21.585},{"c":21.59,"h":21.6,"l":21.59,"n":7,"o":21.6,"t":"2026-10-19T19:00:00Z","v":807,"vw":21.591299},{"c":21.61,"h":21.63,"l":21.61,"n":11,"o":21.62,"t":"2026-10-19T19:15:00Z","v":1881,"vw":21.627537},{"c":21.62,"h":21.635,"l":21.61,"n":9,"o":21.61,"t":"2026-10-19T19:30:00Z","v":698,"vw":21.622826},{"c":21.55,"h":21.6,"l":21.55,"n":45,"o":21.6,"t":"2026-10-19T19:45:00Z","v":3688,"vw":21.568293},{"c":21.57,"h":21.57,"l":21.57,"n":9,"o":21.57,"t":"2026-10-19T20:00:00Z","v":397,"vw":21.57},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-19T20:30:00Z","v":300,"vw":21.7},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-19T23:45:00Z","v":390,"vw":21.52},{"c":21.58,"h":21.73,"l":21.58,"n":9,"o":21.73,"t":"2026-10-20T08:00:00Z","v":1676,"vw":21.59087},{"c":21.6884,"h":21.7517,"l":21.6884,"n":2,"o":21.7517,"t":"2026-10-20T11:45:00Z","v":700,"vw":21.72005},{"c":21.7486,"h":21.7486,"l":21.7486,"n":3,"o":21.7486,"t":"2026-10-20T12:30:00Z","v":295,"vw":21.7486},{"c":21.5,"h":21.5,"l":21.5,"n":6,"o":21.5,"t":"2026-10-20T13:15:00Z","v":235,"vw":21.5},{"c":21.36,"h":21.49,"l":21.3476,"n":120,"o":21.49,"t":"2026-10-20T13:30:00Z","v":10564,"vw":21.405929},{"c":21.44,"h":21.44,"l":21.375,"n":35,"o":21.375,"t":"2026-10-20T13:45:00Z","v":1743,"vw":21.430936},{"c":21.53,"h":21.53,"l":21.5002,"n":17,"o":21.5002,"t":"2026-10-20T14:00:00Z","v":2079,"vw":21.512689},{"c":21.64,"h":21.64,"l":21.5513,"n":22,"o":21.5513,"t":"2026-10-20T14:15:00Z","v":949,"vw":21.590324},{"c":21.6358,"h":21.67,"l":21.6358,"n":12,"o":21.67,"t":"2026-10-20T14:30:00Z","v":2118,"vw":21.643385},{"c":21.64,"h":21.645,"l":21.625,"n":23,"o":21.645,"t":"2026-10-20T14:45:00Z","v":1380,"vw":21.631825},{"c":21.54,"h":21.64,"l":21.54,"n":70,"o":21.6311,"t":"2026-10-20T15:00:00Z","v":9145,"vw":21.576422},{"c":21.58,"h":21.58,"l":21.58,"n":5,"o":21.58,"t":"2026-10-20T15:15:00Z","v":169,"vw":21.58},{"c":21.55,"h":21.555,"l":21.55,"n":6,"o":21.555,"t":"2026-10-20T15:30:00Z","v":331,"vw":21.553333},{"c":21.59,"h":21.59,"l":21.575,"n":8,"o":21.575,"t":"2026-10-20T15:45:00Z","v":774,"vw":21.58745},{"c":21.5716,"h":21.5716,"l":21.5716,"n":3,"o":21.5716,"t":"2026-10-20T16:00:00Z","v":588,"vw":21.5716},{"c":21.575,"h":21.575,"l":21.575,"n":4,"o":21.575,"t":"2026-10-20T16:15:00Z","v":1027,"vw":21.575},{"c":21.57,"h":21.59,"l":21.57,"n":18,"o":21.59,"t":"2026-10-20T16:30:00Z","v":1391,"vw":21.58305},{"c":21.55,"h":21.57,"l":21.545,"n":8,"o":21.57,"t":"2026-10-20T16:45:00Z","v":1195,"vw":21.561954},{"c":21.5721,"h":21.5721,"l":21.5721,"n":2,"o":21.5721,"t":"2026-10-20T17:45:00Z","v":102,"vw":21.5721},{"c":21.58,"h":21.5899,"l":21.58,"n":16,"o":21.588,"t":"2026-10-20T18:15:00Z","v":808,"vw":21.582944},{"c":21.54,"h":21.57,"l":21.54,"n":9,"o":21.57,"t":"2026-10-20T18:30:00Z","v":1898,"vw":21.567766},{"c":21.56,"h":21.5799,"l":21.56,"n":18,"o":21.575,"t":"2026-10-20T19:00:00Z","v":3212,"vw":21.574667},{"c":21.5688,"h":21.57,"l":21.5688,"n":7,"o":21.57,"t":"2026-10-20T19:15:00Z","v":2254,"vw":21.569891},{"c":21.55,"h":21.56,"l":21.55,"n":10,"o":21.56,"t":"2026-10-20T19:30:00Z","v":788,"vw":21.555714},{"c":21.55,"h":21.55,"l":21.53,"n":45,"o":21.545,"t":"2026-10-20T19:45:00Z","v":9666,"vw":21.543535},{"c":21.57,"h":21.57,"l":21.57,"n":7,"o":21.57,"t":"2026-10-20T20:00:00Z","v":185,"vw":21.57},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-20T22:00:00Z","v":2036,"vw":21.6},{"c":21.61,"h":21.61,"l":21.61,"n":5,"o":21.61,"t":"2026-10-20T22:30:00Z","v":465,"vw":21.61},{"c":21.7683,"h":21.7683,"l":21.7683,"n":1,"o":21.7683,"t":"2026-10-21T12:30:00Z","v":105,"vw":21.7683},{"c":21.7683,"h":21.7683,"l":21.7683,"n":1,"o":21.7683,"t":"2026-10-21T12:45:00Z","v":100,"vw":21.7683},{"c":21.62,"h":21.68,"l":21.62,"n":101,"o":21.66,"t":"2026-10-21T13:30:00Z","v":5359,"vw":21.652134},{"c":21.64,"h":21.6999,"l":21.64,"n":33,"o":21.645,"t":"2026-10-21T13:45:00Z","v":6724,"vw":21.674191},{"c":21.63,"h":21.69,"l":21.63,"n":28,"o":21.69,"t":"2026-10-21T14:00:00Z","v":2831,"vw":21.64805},{"c":21.6311,"h":21.6311,"l":21.6311,"n":4,"o":21.6311,"t":"2026-10-21T14:15:00Z","v":257,"vw":21.6311},{"c":21.6794,"h":21.6794,"l":21.66,"n":13,"o":21.67,"t":"2026-10-21T14:30:00Z","v":550,"vw":21.66735},{"c":21.69,"h":21.7,"l":21.69,"n":11,"o":21.7,"t":"2026-10-21T14:45:00Z","v":720,"vw":21.694255},{"c":21.725,"h":21.725,"l":21.7151,"n":10,"o":21.7151,"t":"2026-10-21T15:00:00Z","v":348,"vw":21.719922},{"c":21.74,"h":21.74,"l":21.74,"n":3,"o":21.74,"t":"2026-10-21T15:15:00Z","v":282,"vw":21.74},{"c":21.7769,"h":21.7831,"l":21.77,"n":14,"o":21.7831,"t":"2026-10-21T15:30:00Z","v":829,"vw":21.779155},{"c":21.785,"h":21.7978,"l":21.78,"n":30,"o":21.7927,"t":"2026-10-21T15:45:00Z","v":24879,"vw":21.780536},{"c":21.7601,"h":21.77,"l":21.75,"n":12,"o":21.77,"t":"2026-10-21T16:00:00Z","v":799,"vw":21.765729},{"c":21.76,"h":21.77,"l":21.76,"n":20,"o":21.77,"t":"2026-10-21T16:15:00Z","v":1702,"vw":21.768198},{"c":21.78,"h":21.78,"l":21.75,"n":11,"o":21.75,"t":"2026-10-21T16:30:00Z","v":980,"vw":21.760705},{"c":21.8001,"h":21.81,"l":21.8,"n":15,"o":21.8,"t":"2026-10-21T16:45:00Z","v":1922,"vw":21.80058},{"c":21.8,"h":21.81,"l":21.8,"n":9,"o":21.8,"t":"2026-10-21T17:00:00Z","v":730,"vw":21.807195},{"c":21.8189,"h":21.8189,"l":21.8189,"n":2,"o":21.8189,"t":"2026-10-21T17:15:00Z","v":301,"vw":21.8189},{"c":21.798,"h":21.8,"l":21.79,"n":6,"o":21.8,"t":"2026-10-21T17:45:00Z","v":330,"vw":21.796},{"c":21.79,"h":21.79,"l":21.78,"n":5,"o":21.79,"t":"2026-10-21T18:00:00Z","v":412,"vw":21.785025},{"c":21.81,"h":21.81,"l":21.8,"n":13,"o":21.8087,"t":"2026-10-21T18:15:00Z","v":1436,"vw":21.804028},{"c":21.8001,"h":21.81,"l":21.8,"n":3,"o":21.81,"t":"2026-10-21T18:30:00Z","v":2484,"vw":21.806691},{"c":21.74,"h":21.78,"l":21.74,"n":16,"o":21.78,"t":"2026-10-21T18:45:00Z","v":8929,"vw":21.770722},{"c":21.71,"h":21.71,"l":21.68,"n":21,"o":21.7,"t":"2026-10-21T19:00:00Z","v":2348,"vw":21.698419},{"c":21.73,"h":21.74,"l":21.71,"n":9,"o":21.71,"t":"2026-10-21T19:15:00Z","v":4469,"vw":21.719035},{"c":21.76,"h":21.78,"l":21.76,"n":3,"o":21.78,"t":"2026-10-21T19:30:00Z","v":588,"vw":21.764},{"c":21.75,"h":21.785,"l":21.75,"n":19,"o":21.77,"t":"2026-10-21T19:45:00Z","v":1683,"vw":21.771577},{"c":21.67,"h":21.76,"l":21.67,"n":12,"o":21.74,"t":"2026-10-21T20:00:00Z","v":1169,"vw":21.728197},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-21T21:15:00Z","v":300,"vw":21.82},{"c":21.81,"h":21.82,"l":21.81,"n":2,"o":21.82,"t":"2026-10-21T21:30:00Z","v":1600,"vw":21.819375},{"c":21.7873,"h":21.8218,"l":21.7873,"n":2,"o":21.8218,"t":"2026-10-21T23:45:00Z","v":300,"vw":21.80455},{"c":21.33,"h":21.33,"l":21.32,"n":3,"o":21.32,"t":"2026-10-22T09:00:00Z","v":201,"vw":21.325},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-22T09:45:00Z","v":316,"vw":21.33},{"c":21.3,"h":21.31,"l":21.3,"n":11,"o":21.31,"t":"2026-10-22T10:15:00Z","v":422,"vw":21.303333},{"c":21.4451,"h":21.48,"l":21.2449,"n":8,"o":21.36,"t":"2026-10-22T11:00:00Z","v":2400,"vw":21.33185},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-22T11:45:00Z","v":250,"vw":21.36},{"c":21.278,"h":21.34,"l":21.2603,"n":183,"o":21.33,"t":"2026-10-22T13:30:00Z","v":23085,"vw":21.303107},{"c":21.33,"h":21.33,"l":21.25,"n":87,"o":21.295,"t":"2026-10-22T13:45:00Z","v":11573,"vw":21.288525},{"c":21.27,"h":21.35,"l":21.27,"n":95,"o":21.35,"t":"2026-10-22T14:00:00Z","v":13698,"vw":21.288997},{"c":21.19,"h":21.27,"l":21.19,"n":201,"o":21.255,"t":"2026-10-22T14:15:00Z","v":47980,"vw":21.250397},{"c":21.15,"h":21.18,"l":21.15,"n":59,"o":21.17,"t":"2026-10-22T14:30:00Z","v":7102,"vw":21.161255},{"c":21.1409,"h":21.15,"l":21.12,"n":66,"o":21.15,"t":"2026-10-22T14:45:00Z","v":6739,"vw":21.135565},{"c":21.11,"h":21.16,"l":21.11,"n":78,"o":21.16,"t":"2026-10-22T15:00:00Z","v":4715,"vw":21.127718},{"c":21.1499,"h":21.19,"l":21.12,"n":58,"o":21.12,"t":"2026-10-22T15:15:00Z","v":5162,"vw":21.133905},{"c":21.12,"h":21.1499,"l":21.12,"n":46,"o":21.1499,"t":"2026-10-22T15:30:00Z","v":5974,"vw":21.134378},{"c":21.13,"h":21.13,"l":21.13,"n":4,"o":21.13,"t":"2026-10-22T15:45:00Z","v":1011,"vw":21.13},{"c":21.1854,"h":21.2,"l":21.1701,"n":23,"o":21.19,"t":"2026-10-22T16:00:00Z","v":1469,"vw":21.182476},{"c":21.18,"h":21.205,"l":21.18,"n":25,"o":21.19,"t":"2026-10-22T16:15:00Z","v":1250,"vw":21.194724},{"c":21.1,"h":21.16,"l":21.1,"n":71,"o":21.16,"t":"2026-10-22T16:30:00Z","v":8134,"vw":21.114826},{"c":21.05,"h":21.1,"l":21.045,"n":39,"o":21.1,"t":"2026-10-22T16:45:00Z","v":1811,"vw":21.079972},{"c":21.08,"h":21.09,"l":21.06,"n":23,"o":21.09,"t":"2026-10-22T17:00:00Z","v":1769,"vw":21.07625},{"c":21.08,"h":21.09,"l":21.07,"n":37,"o":21.08,"t":"2026-10-22T17:15:00Z","v":3776,"vw":21.082589},{"c":21.1,"h":21.1,"l":21.08,"n":24,"o":21.08,"t":"2026-10-22T17:30:00Z","v":2768,"vw":21.089839},{"c":21.095,"h":21.1,"l":21.095,"n":4,"o":21.1,"t":"2026-10-22T17:45:00Z","v":220,"vw":21.0975},{"c":21.035,"h":21.05,"l":21.01,"n":57,"o":21.05,"t":"2026-10-22T18:00:00Z","v":5503,"vw":21.033678},{"c":21.03,"h":21.08,"l":21.025,"n":38,"o":21.05,"t":"2026-10-22T18:15:00Z","v":8154,"vw":21.057303},{"c":21.03,"h":21.03,"l":21.01,"n":76,"o":21.02,"t":"2026-10-22T18:30:00Z","v":20007,"vw":21.013316},{"c":21,"h":21.02,"l":21,"n":76,"o":21.015,"t":"2026-10-22T18:45:00Z","v":4057,"vw":21.007832},{"c":20.9894,"h":21,"l":20.9761,"n":21,"o":20.99,"t":"2026-10-22T19:00:00Z","v":4289,"vw":20.987705},{"c":21.049,"h":21.049,"l":21.01,"n":44,"o":21.01,"t":"2026-10-22T19:15:00Z","v":6777,"vw":21.028642},{"c":20.98,"h":21.05,"l":20.98,"n":44,"o":21.05,"t":"2026-10-22T19:30:00Z","v":3265,"vw":21.00421},{"c":21.04,"h":21.04,"l":20.96,"n":89,"o":20.97,"t":"2026-10-22T19:45:00Z","v":14977,"vw":21.002978},{"c":21.12,"h":21.12,"l":21.04,"n":8,"o":21.04,"t":"2026-10-22T20:00:00Z","v":451,"vw":21.057978}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":26.390319182968774,"iv":0.569944915724855,"gamma":0.05202376081561832,"theta":-0.010489515274302317,"vega":0.01043811049769215,"rho":0.0015002478640758219,"breakevenPct":25.66439007087486},{"delta":0.15,"premium":0.16701573457161667,"strike":24.727748246854134,"iv":0.4430805012156966,"gamma":0.10083642466436603,"theta":-0.00945143747062474,"vega":0.012439582353661476,"rho":0.0022718148027483995,"breakevenPct":17.872935518114332},{"delta":0.2,"premium":0.19262965997051545,"strike":24.317925440471754,"iv":0.4082321611524054,"gamma":0.14613804904163452,"theta":-0.009104973368753067,"vega":0.013589584293672307,"rho":0.003042807479741021,"breakevenPct":16.05376468012436},{"delta":0.25,"premium":0.21824358536941424,"strike":23.90810263408937,"iv":0.3733838210891142,"gamma":0.19143967341890297,"theta":-0.008758509266881395,"vega":0.01473958623368314,"rho":0.0038138001567336434,"breakevenPct":14.234593842134391},{"delta":0.3,"premium":0.243857510768313,"strike":23.49827982770699,"iv":0.3385354810258231,"gamma":0.23674129779617142,"theta":-0.008412045165009721,"vega":0.015889588173693972,"rho":0.004584792833726265,"breakevenPct":12.415423004144422},{"delta":0.35,"premium":0.2694714361672118,"strike":23.08845702132461,"iv":0.3036871409625319,"gamma":0.2820429221734399,"theta":-0.008065581063138047,"vega":0.017039590113704803,"rho":0.0053557855107188865,"breakevenPct":10.596252166154452},{"delta":0.4,"premium":0.29508536156611054,"strike":22.67863421494223,"iv":0.26883880089924067,"gamma":0.32734454655070844,"theta":-0.007719116961266374,"vega":0.018189592053715634,"rho":0.006126778187711509,"breakevenPct":8.777081328164481},{"delta":0.45,"premium":0.3206992869650094,"strike":22.26881140855985,"iv":0.2339904608359495,"gamma":0.3726461709279769,"theta":-0.007372652859394701,"vega":0.019339593993726464,"rho":0.006897770864704131,"breakevenPct":6.957910490174511},{"delta":0.5,"premium":0.3463132123639081,"strike":21.85898860217747,"iv":0.1991421207726583,"gamma":0.4179477953052453,"theta":-0.007026188757523028,"vega":0.020489595933737295,"rho":0.007668763541696752,"breakevenPct":5.138739652184542},{"delta":0.55,"premium":0.37192713776280695,"strike":21.44916579579509,"iv":0.16429378070936712,"gamma":0.4632494196825139,"theta":-0.006679724655651354,"vega":0.02163959787374813,"rho":0.008439756218689375,"breakevenPct":3.31956881419457},{"delta":0.6,"premium":0.3975410631617057,"strike":21.03934298941271,"iv":0.12944544064607594,"gamma":0.5085510440597822,"theta":-0.00633326055377968,"vega":0.02278959981375896,"rho":0.009210748895681995,"breakevenPct":1.500397976204603},{"delta":0.65,"premium":0.4880126550654962,"strike":20.87860323439242,"iv":0.12262157405339133,"gamma":0.4619850675839123,"theta":-0.005601053167204348,"vega":0.020511821088444144,"rho":0.01003889727878406,"breakevenPct":1.1676888705393607},{"delta":0.7,"premium":0.5853717867751156,"strike":20.74431477686191,"iv":0.11877375774077113,"gamma":0.40566323969001006,"theta":-0.004827881891987922,"vega":0.01787003025707705,"rho":0.010873115294393318,"breakevenPct":0.9928341081298439},{"delta":0.75,"premium":0.6827309184847354,"strike":20.6100263193314,"iv":0.11492594142815094,"gamma":0.34934141179610767,"theta":-0.004054710616771493,"vega":0.015228239425709951,"rho":0.011707333310002578,"breakevenPct":0.8179793457203266},{"delta":0.8,"premium":0.7800900501943551,"strike":20.47573786180089,"iv":0.11107812511553072,"gamma":0.2930195839022053,"theta":-0.003281539341555064,"vega":0.01258644859434285,"rho":0.012541551325611838,"breakevenPct":0.6431245833108094},{"delta":0.85,"premium":0.8774491819039746,"strike":20.34144940427038,"iv":0.10723030880291054,"gamma":0.23669775600830312,"theta":-0.0025083680663386377,"vega":0.009944657762975758,"rho":0.013375769341221096,"breakevenPct":0.46826982090129265},{"delta":0.9,"premium":0.9748083136135943,"strike":20.20716094673987,"iv":0.10338249249029033,"gamma":0.18037592811440067,"theta":-0.0017351967911222082,"vega":0.007302866931608656,"rho":0.014209987356830357,"breakevenPct":0.2934150584917754}],"put":[{"delta":0.1,"premium":0.16395101071003645,"strike":17.55804042840146,"iv":0.5514730916572587,"gamma":0.05422193483266324,"theta":-0.009537248883566383,"vega":0.010409102947355798,"rho":-0.0018852566790330005,"breakevenPct":17.641622075324708},{"delta":0.15,"premium":0.21291870160682028,"strike":18.758374032136405,"iv":0.4401118920857121,"gamma":0.08995961625694793,"theta":-0.009984657527401457,"vega":0.013812080305137838,"rho":-0.002812047955749624,"breakevenPct":12.190078927416746},{"delta":0.2,"premium":0.2384537606052198,"strike":19.53815042420879,"iv":0.35306570371541934,"gamma":0.13853257118149226,"theta":-0.009398878705293412,"vega":0.016535129299822045,"rho":-0.0037187554768919936,"breakevenPct":8.618860494301273},{"delta":0.25,"premium":0.30947497949138636,"strike":20.09515996718622,"iv":0.30322329778506973,"gamma":0.17183420836751434,"theta":-0.009123543888433143,"vega":0.018428383921246926,"rho":-0.004644547136361913,"breakevenPct":6.317779414323717},{"delta":0.3,"premium":0.48038009297238166,"strike":20.36860814875581,"iv":0.3216810500410172,"gamma":0.1687715887339349,"theta":-0.010053267705769756,"vega":0.019084659557013946,"rho":-0.005618386773742544,"breakevenPct":5.832253523752708},{"delta":0.35,"premium":0.651285206453377,"strike":20.642056330325403,"iv":0.34013880229696475,"gamma":0.16570896910035549,"theta":-0.010982991523106372,"vega":0.01974093519278097,"rho":-0.006592226411123176,"breakevenPct":5.346727633181699},{"delta":0.4,"premium":0.8221903199343724,"strike":20.915504511894994,"iv":0.35859655455291223,"gamma":0.16264634946677603,"theta":-0.011912715340442987,"vega":0.02039721082854799,"rho":-0.007566066048503808,"breakevenPct":4.861201742610689},{"delta":0.45,"premium":0.9930954334153678,"strike":21.18895269346459,"iv":0.37705430680885976,"gamma":0.1595837298331966,"theta":-0.0128424391577796,"vega":0.021053486464315013,"rho":-0.00853990568588444,"breakevenPct":4.375675852039679},{"delta":0.5,"premium":1.164000546896363,"strike":21.46240087503418,"iv":0.39551205906480724,"gamma":0.15652111019961717,"theta":-0.013772162975116214,"vega":0.021709762100082033,"rho":-0.009513745323265071,"breakevenPct":3.8901499614686705},{"delta":0.55,"premium":1.3349056603773586,"strike":21.735849056603772,"iv":0.4139698113207547,"gamma":0.15345849056603772,"theta":-0.01470188679245283,"vega":0.022366037735849057,"rho":-0.010487584960645703,"breakevenPct":3.4046240708976603},{"delta":0.6,"premium":1.5177700348432048,"strike":22.019744483159116,"iv":0.4336579558652729,"gamma":0.14976945412311268,"theta":-0.01563554006968641,"vega":0.02296445993031359,"rho":-0.011470281856729827,"breakevenPct":2.9262573469890594},{"delta":0.65,"premium":2.040418118466899,"strike":22.600464576074334,"iv":0.4883037166085947,"gamma":0.12828281068524972,"theta":-0.016680836236933796,"vega":0.021919163763066202,"rho":-0.012704629103036724,"breakevenPct":2.6512951817829875},{"delta":0.7,"premium":2.7365044247787598,"strike":23.345132743362832,"iv":0.5623115044247786,"gamma":0.10469911504424782,"theta":-0.01809026548672566,"vega":0.020682300884955755,"rho":-0.014074950824541438,"breakevenPct":2.421267430946635},{"delta":0.75,"premium":4.000471698113207,"strike":24.641509433962266,"iv":0.6899698113207547,"gamma":0.07773584905660376,"theta":-0.02029811320754717,"vega":0.018866037735849054,"rho":-0.015893261530111485,"breakevenPct":2.2678137507147027},{"delta":0.8,"premium":6.827876106194697,"strike":27.477876106194696,"iv":0.9444902654867262,"gamma":0.049932743362831815,"theta":-0.024521238938053108,"vega":0.01666106194690265,"rho":-0.018957146864738483,"breakevenPct":2.225378787878799}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":26.390319182968774,"iv":0.569944915724855,"gamma":0.05202376081561832,"theta":-0.010489515274302317,"vega":0.01043811049769215,"rho":0.0015002478640758219,"breakevenPct":25.66439007087486},{"delta":0.15,"premium":0.16701573457161667,"strike":24.727748246854134,"iv":0.4430805012156966,"gamma":0.10083642466436603,"theta":-0.00945143747062474,"vega":0.012439582353661476,"rho":0.0022718148027483995,"breakevenPct":17.872935518114332},{"delta":0.2,"premium":0.19262965997051545,"strike":24.317925440471754,"iv":0.4082321611524054,"gamma":0.14613804904163452,"theta":-0.009104973368753067,"vega":0.013589584293672307,"rho":0.003042807479741021,"breakevenPct":16.05376468012436},{"delta":0.25,"premium":0.21824358536941424,"strike":23.90810263408937,"iv":0.3733838210891142,"gamma":0.19143967341890297,"theta":-0.008758509266881395,"vega":0.01473958623368314,"rho":0.0038138001567336434,"breakevenPct":14.234593842134391},{"delta":0.3,"premium":0.243857510768313,"strike":23.49827982770699,"iv":0.3385354810258231,"gamma":0.23674129779617142,"theta":-0.008412045165009721,"vega":0.015889588173693972,"rho":0.004584792833726265,"breakevenPct":12.415423004144422},{"delta":0.35,"premium":0.2694714361672118,"strike":23.08845702132461,"iv":0.3036871409625319,"gamma":0.2820429221734399,"theta":-0.008065581063138047,"vega":0.017039590113704803,"rho":0.0053557855107188865,"breakevenPct":10.596252166154452},{"delta":0.4,"premium":0.29508536156611054,"strike":22.67863421494223,"iv":0.26883880089924067,"gamma":0.32734454655070844,"theta":-0.007719116961266374,"vega":0.018189592053715634,"rho":0.006126778187711509,"breakevenPct":8.777081328164481},{"delta":0.45,"premium":0.3206992869650094,"strike":22.26881140855985,"iv":0.2339904608359495,"gamma":0.3726461709279769,"theta":-0.007372652859394701,"vega":0.019339593993726464,"rho":0.006897770864704131,"breakevenPct":6.957910490174511},{"delta":0.5,"premium":0.3463132123639081,"strike":21.85898860217747,"iv":0.1991421207726583,"gamma":0.4179477953052453,"theta":-0.007026188757523028,"vega":0.020489595933737295,"rho":0.007668763541696752,"breakevenPct":5.138739652184542},{"delta":0.55,"premium":0.37192713776280695,"strike":21.44916579579509,"iv":0.16429378070936712,"gamma":0.4632494196825139,"theta":-0.006679724655651354,"vega":0.02163959787374813,"rho":0.008439756218689375,"breakevenPct":3.31956881419457},{"delta":0.6,"premium":0.3975410631617057,"strike":21.03934298941271,"iv":0.12944544064607594,"gamma":0.5085510440597822,"theta":-0.00633326055377968,"vega":0.02278959981375896,"rho":0.009210748895681995,"breakevenPct":1.500397976204603},{"delta":0.65,"premium":0.4880126550654962,"strike":20.87860323439242,"iv":0.12262157405339133,"gamma":0.4619850675839123,"theta":-0.005601053167204348,"vega":0.020511821088444144,"rho":0.01003889727878406,"breakevenPct":1.1676888705393607},{"delta":0.7,"premium":0.5853717867751156,"strike":20.74431477686191,"iv":0.11877375774077113,"gamma":0.40566323969001006,"theta":-0.004827881891987922,"vega":0.01787003025707705,"rho":0.010873115294393318,"breakevenPct":0.9928341081298439},{"delta":0.75,"premium":0.6827309184847354,"strike":20.6100263193314,"iv":0.11492594142815094,"gamma":0.34934141179610767,"theta":-0.004054710616771493,"vega":0.015228239425709951,"rho":0.011707333310002578,"breakevenPct":0.8179793457203266},{"delta":0.8,"premium":0.7800900501943551,"strike":20.47573786180089,"iv":0.11107812511553072,"gamma":0.2930195839022053,"theta":-0.003281539341555064,"vega":0.01258644859434285,"rho":0.012541551325611838,"breakevenPct":0.6431245833108094},{"delta":0.85,"premium":0.8774491819039746,"strike":20.34144940427038,"iv":0.10723030880291054,"gamma":0.23669775600830312,"theta":-0.0025083680663386377,"vega":0.009944657762975758,"rho":0.013375769341221096,"breakevenPct":0.46826982090129265},{"delta":0.9,"premium":0.9748083136135943,"strike":20.20716094673987,"iv":0.10338249249029033,"gamma":0.18037592811440067,"theta":-0.0017351967911222082,"vega":0.007302866931608656,"rho":0.014209987356830357,"breakevenPct":0.2934150584917754}],"put":[{"delta":0.1,"premium":0.16395101071003645,"strike":17.55804042840146,"iv":0.5514730916572587,"gamma":0.05422193483266324,"theta":-0.009537248883566383,"vega":0.010409102947355798,"rho":-0.0018852566790330005,"breakevenPct":17.641622075324708},{"delta":0.15,"premium":0.21291870160682028,"strike":18.758374032136405,"iv":0.4401118920857121,"gamma":0.08995961625694793,"theta":-0.009984657527401457,"vega":0.013812080305137838,"rho":-0.002812047955749624,"breakevenPct":12.190078927416746},{"delta":0.2,"premium":0.2384537606052198,"strike":19.53815042420879,"iv":0.35306570371541934,"gamma":0.13853257118149226,"theta":-0.009398878705293412,"vega":0.016535129299822045,"rho":-0.0037187554768919936,"breakevenPct":8.618860494301273},{"delta":0.25,"premium":0.30947497949138636,"strike":20.09515996718622,"iv":0.30322329778506973,"gamma":0.17183420836751434,"theta":-0.009123543888433143,"vega":0.018428383921246926,"rho":-0.004644547136361913,"breakevenPct":6.317779414323717},{"delta":0.3,"premium":0.48038009297238166,"strike":20.36860814875581,"iv":0.3216810500410172,"gamma":0.1687715887339349,"theta":-0.010053267705769756,"vega":0.019084659557013946,"rho":-0.005618386773742544,"breakevenPct":5.832253523752708},{"delta":0.35,"premium":0.651285206453377,"strike":20.642056330325403,"iv":0.34013880229696475,"gamma":0.16570896910035549,"theta":-0.010982991523106372,"vega":0.01974093519278097,"rho":-0.006592226411123176,"breakevenPct":5.346727633181699},{"delta":0.4,"premium":0.8221903199343724,"strike":20.915504511894994,"iv":0.35859655455291223,"gamma":0.16264634946677603,"theta":-0.011912715340442987,"vega":0.02039721082854799,"rho":-0.007566066048503808,"breakevenPct":4.861201742610689},{"delta":0.45,"premium":0.9930954334153678,"strike":21.18895269346459,"iv":0.37705430680885976,"gamma":0.1595837298331966,"theta":-0.0128424391577796,"vega":0.021053486464315013,"rho":-0.00853990568588444,"breakevenPct":4.375675852039679},{"delta":0.5,"premium":1.164000546896363,"strike":21.46240087503418,"iv":0.39551205906480724,"gamma":0.15652111019961717,"theta":-0.013772162975116214,"vega":0.021709762100082033,"rho":-0.009513745323265071,"breakevenPct":3.8901499614686705},{"delta":0.55,"premium":1.3349056603773586,"strike":21.735849056603772,"iv":0.4139698113207547,"gamma":0.15345849056603772,"theta":-0.01470188679245283,"vega":0.022366037735849057,"rho":-0.010487584960645703,"breakevenPct":3.4046240708976603},{"delta":0.6,"premium":1.5177700348432048,"strike":22.019744483159116,"iv":0.4336579558652729,"gamma":0.14976945412311268,"theta":-0.01563554006968641,"vega":0.02296445993031359,"rho":-0.011470281856729827,"breakevenPct":2.9262573469890594},{"delta":0.65,"premium":2.040418118466899,"strike":22.600464576074334,"iv":0.4883037166085947,"gamma":0.12828281068524972,"theta":-0.016680836236933796,"vega":0.021919163763066202,"rho":-0.012704629103036724,"breakevenPct":2.6512951817829875},{"delta":0.7,"premium":2.7365044247787598,"strike":23.345132743362832,"iv":0.5623115044247786,"gamma":0.10469911504424782,"theta":-0.01809026548672566,"vega":0.020682300884955755,"rho":-0.014074950824541438,"breakevenPct":2.421267430946635},{"delta":0.75,"premium":4.000471698113207,"strike":24.641509433962266,"iv":0.6899698113207547,"gamma":0.07773584905660376,"theta":-0.02029811320754717,"vega":0.018866037735849054,"rho":-0.015893261530111485,"breakevenPct":2.2678137507147027},{"delta":0.8,"premium":6.827876106194697,"strike":27.477876106194696,"iv":0.9444902654867262,"gamma":0.049932743362831815,"theta":-0.024521238938053108,"vega":0.01666106194690265,"rho":-0.018957146864738483,"breakevenPct":2.225378787878799}]}},"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"}}