{"symbol":"RELY","url":"https://intraalpha.com/companies/RELY","capturedAt":"2026-10-22T20:47:01.721Z","state":"ready","quote":{"symbol":"RELY","last_price":25.32,"prev_close":25.42,"regular_close":25.32,"change":-0.1,"change_pct":-0.3934,"regular_change":-0.1,"regular_change_pct":-0.3934,"extended_change":0,"extended_change_pct":0,"bid":24.9,"ask":25.35,"bid_size":1000,"ask_size":100,"volume":1915068,"vwap":25.242066,"open":25.35,"high":25.45,"low":24.945,"close":25.32,"trade_count":23894,"last_trade_at":"2026-10-22T20:00:06.140576542Z","last_quote_at":"2026-10-22T20:00:14.073179315Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:00.657588765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RELY","fetched_at":"2026-10-22T20:47:01.040904+00:00","name":"Remitly Global Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Real Industry, Inc. engages in aluminum smelting, processing, recycling, and alloying activities in the United States and internationally. The company is headquartered in Sherman Oaks, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5188376000,"ebitda":199207000,"pe_ratio":17.76,"peg_ratio":null,"book_value":5.32,"dividend_per_share":null,"dividend_yield":null,"eps":1.38,"revenue_ttm":1809629000,"gross_profit_ttm":1113799000,"profit_margin":0.169,"operating_margin_ttm":0.143,"return_on_assets_ttm":0.0854,"return_on_equity_ttm":0.323,"quarterly_earnings_growth":30,"quarterly_revenue_growth":0.202,"analyst_target_price":32.11,"analyst_number":2,"beta":0.39,"fifty_two_week_high":27.48,"fifty_two_week_low":12.08,"fifty_day_ma":23.86,"two_hundred_day_ma":20.09,"shares_outstanding":211684000,"forward_pe":null,"price_to_sales":2.867,"price_to_book":3.795,"ev_to_revenue":2.01,"ev_to_ebitda":16.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:01.040904+00:00"},"optionObservedAt":"2026-10-22T19:58:40.667Z","bars":[{"c":23.48,"h":23.48,"l":23.48,"n":3,"o":23.48,"t":"2026-10-15T08:00:00Z","v":208,"vw":23.48},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-15T08:55:00Z","v":100,"vw":23.5},{"c":23.48,"h":23.5335,"l":23.48,"n":3,"o":23.5335,"t":"2026-10-15T11:00:00Z","v":787,"vw":23.492027},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-15T11:05:00Z","v":100,"vw":23.5},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-15T12:10:00Z","v":100,"vw":23.32},{"c":23.8,"h":23.84,"l":23.54,"n":154,"o":23.54,"t":"2026-10-15T13:30:00Z","v":18808,"vw":23.62848},{"c":23.909,"h":23.94,"l":23.7001,"n":171,"o":23.8,"t":"2026-10-15T13:35:00Z","v":8030,"vw":23.820634},{"c":23.675,"h":23.9447,"l":23.675,"n":188,"o":23.9447,"t":"2026-10-15T13:40:00Z","v":9953,"vw":23.787543},{"c":23.73,"h":23.77,"l":23.635,"n":104,"o":23.68,"t":"2026-10-15T13:45:00Z","v":5436,"vw":23.687083},{"c":23.57,"h":23.705,"l":23.57,"n":185,"o":23.68,"t":"2026-10-15T13:50:00Z","v":8449,"vw":23.642848},{"c":23.59,"h":23.63,"l":23.55,"n":311,"o":23.57,"t":"2026-10-15T13:55:00Z","v":15790,"vw":23.578081},{"c":23.68,"h":23.755,"l":23.58,"n":386,"o":23.58,"t":"2026-10-15T14:00:00Z","v":19624,"vw":23.651745},{"c":23.74,"h":23.76,"l":23.68,"n":352,"o":23.68,"t":"2026-10-15T14:05:00Z","v":16500,"vw":23.72038},{"c":23.77,"h":23.78,"l":23.725,"n":270,"o":23.73,"t":"2026-10-15T14:10:00Z","v":9478,"vw":23.759636},{"c":23.545,"h":23.77,"l":23.53,"n":251,"o":23.77,"t":"2026-10-15T14:15:00Z","v":12346,"vw":23.62822},{"c":23.535,"h":23.56,"l":23.47,"n":259,"o":23.52,"t":"2026-10-15T14:20:00Z","v":10166,"vw":23.526931},{"c":23.47,"h":23.55,"l":23.47,"n":149,"o":23.55,"t":"2026-10-15T14:25:00Z","v":6528,"vw":23.51402},{"c":23.605,"h":23.72,"l":23.455,"n":2230,"o":23.47,"t":"2026-10-15T14:30:00Z","v":207419,"vw":23.640096},{"c":23.56,"h":23.63,"l":23.5,"n":284,"o":23.595,"t":"2026-10-15T14:35:00Z","v":17365,"vw":23.563331},{"c":23.595,"h":23.63,"l":23.595,"n":111,"o":23.62,"t":"2026-10-15T14:40:00Z","v":4710,"vw":23.619406},{"c":23.69,"h":23.69,"l":23.595,"n":195,"o":23.595,"t":"2026-10-15T14:45:00Z","v":6803,"vw":23.625085},{"c":23.8,"h":23.8,"l":23.67,"n":226,"o":23.7,"t":"2026-10-15T14:50:00Z","v":12197,"vw":23.733773},{"c":23.8,"h":23.835,"l":23.79,"n":257,"o":23.8,"t":"2026-10-15T14:55:00Z","v":12045,"vw":23.813086},{"c":23.865,"h":23.865,"l":23.79,"n":207,"o":23.79,"t":"2026-10-15T15:00:00Z","v":8978,"vw":23.817935},{"c":23.91,"h":23.94,"l":23.865,"n":279,"o":23.865,"t":"2026-10-15T15:05:00Z","v":15587,"vw":23.885297},{"c":23.88,"h":23.93,"l":23.88,"n":165,"o":23.91,"t":"2026-10-15T15:10:00Z","v":8776,"vw":23.90486},{"c":23.93,"h":23.95,"l":23.87,"n":295,"o":23.87,"t":"2026-10-15T15:15:00Z","v":16107,"vw":23.915662},{"c":23.9,"h":23.94,"l":23.88,"n":185,"o":23.94,"t":"2026-10-15T15:20:00Z","v":6531,"vw":23.909697},{"c":23.97,"h":23.975,"l":23.91,"n":219,"o":23.91,"t":"2026-10-15T15:25:00Z","v":7443,"vw":23.931678},{"c":24.05,"h":24.1,"l":23.945,"n":890,"o":23.98,"t":"2026-10-15T15:30:00Z","v":58696,"vw":24.009696},{"c":24.06,"h":24.09,"l":24.02,"n":409,"o":24.06,"t":"2026-10-15T15:35:00Z","v":27675,"vw":24.056143},{"c":24.03,"h":24.1,"l":24.03,"n":257,"o":24.07,"t":"2026-10-15T15:40:00Z","v":9658,"vw":24.077471},{"c":24.07,"h":24.09,"l":24.03,"n":239,"o":24.045595,"t":"2026-10-15T15:45:00Z","v":6640,"vw":24.051414},{"c":24.165,"h":24.18,"l":24.06,"n":281,"o":24.06,"t":"2026-10-15T15:50:00Z","v":25120,"vw":24.11604},{"c":24.169,"h":24.19,"l":24.14,"n":219,"o":24.165,"t":"2026-10-15T15:55:00Z","v":8177,"vw":24.159826},{"c":24.155,"h":24.18,"l":24.11,"n":262,"o":24.17,"t":"2026-10-15T16:00:00Z","v":14948,"vw":24.1442},{"c":24.175,"h":24.175,"l":24.13,"n":254,"o":24.165,"t":"2026-10-15T16:05:00Z","v":14152,"vw":24.157478},{"c":24.13,"h":24.175,"l":24.12,"n":248,"o":24.175,"t":"2026-10-15T16:10:00Z","v":25883,"vw":24.151229},{"c":24.12,"h":24.12,"l":24.085,"n":321,"o":24.105,"t":"2026-10-15T16:15:00Z","v":15708,"vw":24.105056},{"c":24.13,"h":24.155,"l":24.12,"n":172,"o":24.13,"t":"2026-10-15T16:20:00Z","v":7512,"vw":24.137917},{"c":24.13,"h":24.13,"l":24.08,"n":297,"o":24.1267,"t":"2026-10-15T16:25:00Z","v":16573,"vw":24.105703},{"c":24.115,"h":24.16,"l":24.115,"n":207,"o":24.135,"t":"2026-10-15T16:30:00Z","v":10391,"vw":24.139087},{"c":24.18,"h":24.19,"l":24.12,"n":209,"o":24.12,"t":"2026-10-15T16:35:00Z","v":9634,"vw":24.160702},{"c":24.18,"h":24.18,"l":24.15,"n":208,"o":24.175,"t":"2026-10-15T16:40:00Z","v":10512,"vw":24.168547},{"c":24.21,"h":24.225,"l":24.19,"n":249,"o":24.19,"t":"2026-10-15T16:45:00Z","v":8821,"vw":24.205561},{"c":24.19,"h":24.2,"l":24.18,"n":216,"o":24.2,"t":"2026-10-15T16:50:00Z","v":9420,"vw":24.188167},{"c":24.21,"h":24.215,"l":24.19,"n":194,"o":24.19,"t":"2026-10-15T16:55:00Z","v":7867,"vw":24.201344},{"c":24.24,"h":24.26,"l":24.2,"n":269,"o":24.22,"t":"2026-10-15T17:00:00Z","v":15085,"vw":24.230963},{"c":24.18,"h":24.245,"l":24.135,"n":388,"o":24.24,"t":"2026-10-15T17:05:00Z","v":21952,"vw":24.187359},{"c":24.215,"h":24.215,"l":24.175,"n":301,"o":24.185,"t":"2026-10-15T17:10:00Z","v":11509,"vw":24.197265},{"c":24.22,"h":24.23,"l":24.2,"n":273,"o":24.21,"t":"2026-10-15T17:15:00Z","v":18906,"vw":24.208029},{"c":24.245,"h":24.26,"l":24.22,"n":257,"o":24.22,"t":"2026-10-15T17:20:00Z","v":14233,"vw":24.234195},{"c":24.355,"h":24.355,"l":24.2401,"n":491,"o":24.245,"t":"2026-10-15T17:25:00Z","v":30062,"vw":24.301874},{"c":24.445,"h":24.445,"l":24.3549,"n":433,"o":24.355,"t":"2026-10-15T17:30:00Z","v":27344,"vw":24.393058},{"c":24.45,"h":24.48,"l":24.415,"n":633,"o":24.445,"t":"2026-10-15T17:35:00Z","v":48349,"vw":24.447796},{"c":24.485,"h":24.485,"l":24.45,"n":305,"o":24.455,"t":"2026-10-15T17:40:00Z","v":20835,"vw":24.460054},{"c":24.46,"h":24.545,"l":24.445,"n":473,"o":24.49,"t":"2026-10-15T17:45:00Z","v":38686,"vw":24.483862},{"c":24.485,"h":24.485,"l":24.465,"n":203,"o":24.47,"t":"2026-10-15T17:50:00Z","v":10597,"vw":24.471042},{"c":24.55,"h":24.59,"l":24.47,"n":532,"o":24.485,"t":"2026-10-15T17:55:00Z","v":37610,"vw":24.514458},{"c":24.46,"h":24.545,"l":24.46,"n":402,"o":24.54,"t":"2026-10-15T18:00:00Z","v":26240,"vw":24.514406},{"c":24.46,"h":24.475,"l":24.45,"n":229,"o":24.47,"t":"2026-10-15T18:05:00Z","v":8043,"vw":24.463604},{"c":24.5,"h":24.515,"l":24.47,"n":289,"o":24.47,"t":"2026-10-15T18:10:00Z","v":13150,"vw":24.499421},{"c":24.53,"h":24.54,"l":24.5,"n":263,"o":24.51,"t":"2026-10-15T18:15:00Z","v":10037,"vw":24.51782},{"c":24.5241,"h":24.535,"l":24.52,"n":154,"o":24.52,"t":"2026-10-15T18:20:00Z","v":6461,"vw":24.526538},{"c":24.54,"h":24.56,"l":24.515,"n":348,"o":24.525,"t":"2026-10-15T18:25:00Z","v":15933,"vw":24.529719},{"c":24.56,"h":24.575,"l":24.55,"n":270,"o":24.55,"t":"2026-10-15T18:30:00Z","v":13356,"vw":24.563553},{"c":24.53,"h":24.57,"l":24.53,"n":346,"o":24.565,"t":"2026-10-15T18:35:00Z","v":13355,"vw":24.546631},{"c":24.51,"h":24.5257,"l":24.5,"n":387,"o":24.525,"t":"2026-10-15T18:40:00Z","v":22781,"vw":24.512958},{"c":24.51,"h":24.515,"l":24.49,"n":296,"o":24.51,"t":"2026-10-15T18:45:00Z","v":13686,"vw":24.502116},{"c":24.53,"h":24.58,"l":24.515,"n":366,"o":24.52,"t":"2026-10-15T18:50:00Z","v":16013,"vw":24.540416},{"c":24.565,"h":24.565,"l":24.535,"n":284,"o":24.535,"t":"2026-10-15T18:55:00Z","v":11289,"vw":24.55083},{"c":24.62,"h":24.625,"l":24.55,"n":395,"o":24.565,"t":"2026-10-15T19:00:00Z","v":19295,"vw":24.579105},{"c":24.615,"h":24.62,"l":24.6,"n":307,"o":24.615,"t":"2026-10-15T19:05:00Z","v":14187,"vw":24.609175},{"c":24.595,"h":24.615,"l":24.5801,"n":287,"o":24.615,"t":"2026-10-15T19:10:00Z","v":12162,"vw":24.602243},{"c":24.61,"h":24.615,"l":24.595,"n":222,"o":24.595,"t":"2026-10-15T19:15:00Z","v":9554,"vw":24.60268},{"c":24.66,"h":24.665,"l":24.62,"n":338,"o":24.62,"t":"2026-10-15T19:20:00Z","v":16172,"vw":24.651362},{"c":24.65,"h":24.68,"l":24.64,"n":626,"o":24.67,"t":"2026-10-15T19:25:00Z","v":39456,"vw":24.66549},{"c":24.64,"h":24.7,"l":24.64,"n":512,"o":24.65,"t":"2026-10-15T19:30:00Z","v":32718,"vw":24.677573},{"c":24.5,"h":24.665,"l":24.5,"n":605,"o":24.64,"t":"2026-10-15T19:35:00Z","v":40845,"vw":24.593246},{"c":24.56,"h":24.575,"l":24.455,"n":723,"o":24.4928,"t":"2026-10-15T19:40:00Z","v":53709,"vw":24.505285},{"c":24.46,"h":24.585,"l":24.445,"n":1767,"o":24.555,"t":"2026-10-15T19:45:00Z","v":145510,"vw":24.51346},{"c":24.56,"h":24.58,"l":24.44,"n":1625,"o":24.45,"t":"2026-10-15T19:50:00Z","v":162991,"vw":24.482946},{"c":24.65,"h":24.68,"l":24.54,"n":3137,"o":24.56,"t":"2026-10-15T19:55:00Z","v":302814,"vw":24.629046},{"c":24.65,"h":24.65,"l":24.65,"n":43,"o":24.65,"t":"2026-10-15T20:00:00Z","v":959017,"vw":24.65},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-15T20:15:00Z","v":160,"vw":24.41},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-15T21:50:00Z","v":250,"vw":24.65},{"c":24.55,"h":24.6,"l":24.55,"n":30,"o":24.55,"t":"2026-10-16T11:35:00Z","v":2217,"vw":24.552381},{"c":24.7,"h":24.75,"l":24.7,"n":12,"o":24.75,"t":"2026-10-16T12:00:00Z","v":1305,"vw":24.738462},{"c":24.59,"h":24.7,"l":24.59,"n":6,"o":24.7,"t":"2026-10-16T12:15:00Z","v":309,"vw":24.627288},{"c":24.69,"h":24.69,"l":24.69,"n":12,"o":24.69,"t":"2026-10-16T13:00:00Z","v":1528,"vw":24.69},{"c":24.76,"h":24.76,"l":24.6,"n":13,"o":24.6,"t":"2026-10-16T13:25:00Z","v":1863,"vw":24.665837},{"c":25.13,"h":25.13,"l":24.62,"n":297,"o":24.7,"t":"2026-10-16T13:30:00Z","v":64680,"vw":24.793438},{"c":25.05,"h":25.12,"l":24.98,"n":383,"o":25.11,"t":"2026-10-16T13:35:00Z","v":19304,"vw":25.050202},{"c":25.085,"h":25.195,"l":25.06,"n":381,"o":25.09,"t":"2026-10-16T13:40:00Z","v":22104,"vw":25.134224},{"c":24.9,"h":25.085,"l":24.81,"n":341,"o":25.085,"t":"2026-10-16T13:45:00Z","v":12841,"vw":24.94373},{"c":24.88,"h":24.91,"l":24.8,"n":519,"o":24.89,"t":"2026-10-16T13:50:00Z","v":27650,"vw":24.852114},{"c":24.79,"h":24.94,"l":24.74,"n":384,"o":24.8851,"t":"2026-10-16T13:55:00Z","v":27780,"vw":24.822428},{"c":24.63,"h":24.83,"l":24.56,"n":374,"o":24.79,"t":"2026-10-16T14:00:00Z","v":14318,"vw":24.693564},{"c":24.49,"h":24.68,"l":24.465,"n":389,"o":24.65,"t":"2026-10-16T14:05:00Z","v":21786,"vw":24.54845},{"c":24.555,"h":24.59,"l":24.47,"n":399,"o":24.49,"t":"2026-10-16T14:10:00Z","v":16276,"vw":24.536601},{"c":24.555,"h":24.59,"l":24.51,"n":353,"o":24.56,"t":"2026-10-16T14:15:00Z","v":14101,"vw":24.554971},{"c":24.61,"h":24.61,"l":24.545,"n":261,"o":24.55,"t":"2026-10-16T14:20:00Z","v":9690,"vw":24.581525},{"c":24.36,"h":24.6076,"l":24.34,"n":380,"o":24.6,"t":"2026-10-16T14:25:00Z","v":17191,"vw":24.445482},{"c":24.47,"h":24.5,"l":24.285,"n":307,"o":24.36,"t":"2026-10-16T14:30:00Z","v":11774,"vw":24.36818},{"c":24.475,"h":24.56,"l":24.41,"n":376,"o":24.475,"t":"2026-10-16T14:35:00Z","v":23562,"vw":24.491481},{"c":24.45,"h":24.5,"l":24.43,"n":248,"o":24.46,"t":"2026-10-16T14:40:00Z","v":9126,"vw":24.465627},{"c":24.62,"h":24.63,"l":24.455,"n":284,"o":24.455,"t":"2026-10-16T14:45:00Z","v":12307,"vw":24.556061},{"c":24.495,"h":24.65,"l":24.49,"n":300,"o":24.62,"t":"2026-10-16T14:50:00Z","v":14351,"vw":24.586919},{"c":24.465,"h":24.5,"l":24.455,"n":246,"o":24.495,"t":"2026-10-16T14:55:00Z","v":10851,"vw":24.48231},{"c":24.43,"h":24.48,"l":24.39,"n":289,"o":24.46,"t":"2026-10-16T15:00:00Z","v":11435,"vw":24.433794},{"c":24.415,"h":24.465,"l":24.41,"n":345,"o":24.43,"t":"2026-10-16T15:05:00Z","v":17548,"vw":24.426203},{"c":24.49,"h":24.49,"l":24.4,"n":225,"o":24.425,"t":"2026-10-16T15:10:00Z","v":10332,"vw":24.443104},{"c":24.49,"h":24.525,"l":24.46,"n":266,"o":24.48,"t":"2026-10-16T15:15:00Z","v":11398,"vw":24.494906},{"c":24.49,"h":24.5,"l":24.47,"n":186,"o":24.49,"t":"2026-10-16T15:20:00Z","v":7036,"vw":24.480084},{"c":24.45,"h":24.485,"l":24.43,"n":231,"o":24.48,"t":"2026-10-16T15:25:00Z","v":12848,"vw":24.464408},{"c":24.53,"h":24.535,"l":24.42,"n":227,"o":24.445,"t":"2026-10-16T15:30:00Z","v":12600,"vw":24.488445},{"c":24.37,"h":24.5,"l":24.37,"n":269,"o":24.5,"t":"2026-10-16T15:35:00Z","v":15730,"vw":24.433058},{"c":24.315,"h":24.37,"l":24.28,"n":238,"o":24.37,"t":"2026-10-16T15:40:00Z","v":9390,"vw":24.320368},{"c":24.3,"h":24.38,"l":24.29,"n":297,"o":24.315,"t":"2026-10-16T15:45:00Z","v":61853,"vw":24.324745},{"c":24.19,"h":24.31,"l":24.19,"n":287,"o":24.31,"t":"2026-10-16T15:50:00Z","v":10394,"vw":24.247644},{"c":24.2,"h":24.2,"l":24.065,"n":346,"o":24.19,"t":"2026-10-16T15:55:00Z","v":21959,"vw":24.141657},{"c":24.22,"h":24.275,"l":24.16,"n":315,"o":24.18,"t":"2026-10-16T16:00:00Z","v":16800,"vw":24.201199},{"c":24.24,"h":24.27,"l":24.225,"n":106,"o":24.23,"t":"2026-10-16T16:05:00Z","v":4675,"vw":24.250213},{"c":24.26,"h":24.26,"l":24.21,"n":228,"o":24.235,"t":"2026-10-16T16:10:00Z","v":9717,"vw":24.237636},{"c":24.265,"h":24.28,"l":24.2,"n":326,"o":24.2601,"t":"2026-10-16T16:15:00Z","v":27854,"vw":24.241011},{"c":24.25,"h":24.265,"l":24.232,"n":177,"o":24.265,"t":"2026-10-16T16:20:00Z","v":6975,"vw":24.250575},{"c":24.235,"h":24.2515,"l":24.22,"n":235,"o":24.24,"t":"2026-10-16T16:25:00Z","v":9095,"vw":24.233547},{"c":24.1501,"h":24.21,"l":24.15,"n":206,"o":24.21,"t":"2026-10-16T16:30:00Z","v":9174,"vw":24.18657},{"c":24.15,"h":24.1745,"l":24.12,"n":166,"o":24.1309,"t":"2026-10-16T16:35:00Z","v":8975,"vw":24.135647},{"c":24.2,"h":24.2,"l":24.12,"n":168,"o":24.155,"t":"2026-10-16T16:40:00Z","v":6579,"vw":24.166551},{"c":24.105,"h":24.21,"l":24.095,"n":256,"o":24.19,"t":"2026-10-16T16:45:00Z","v":15120,"vw":24.159927},{"c":24.09,"h":24.115,"l":24.072,"n":244,"o":24.11,"t":"2026-10-16T16:50:00Z","v":11455,"vw":24.089003},{"c":24.07,"h":24.11,"l":24.0588,"n":239,"o":24.0959,"t":"2026-10-16T16:55:00Z","v":8343,"vw":24.078674},{"c":24.02,"h":24.135,"l":24.01,"n":357,"o":24.08,"t":"2026-10-16T17:00:00Z","v":13250,"vw":24.080159},{"c":24.02,"h":24.02,"l":23.995,"n":211,"o":24.02,"t":"2026-10-16T17:05:00Z","v":8568,"vw":24.00674},{"c":23.99,"h":24.025,"l":23.98,"n":206,"o":24.02,"t":"2026-10-16T17:10:00Z","v":7842,"vw":23.994528},{"c":23.99,"h":24.03,"l":23.955,"n":588,"o":24,"t":"2026-10-16T17:15:00Z","v":35005,"vw":23.989232},{"c":24.015,"h":24.03,"l":23.97,"n":255,"o":24,"t":"2026-10-16T17:20:00Z","v":13015,"vw":23.992934},{"c":24.055,"h":24.07,"l":23.96,"n":338,"o":24.03,"t":"2026-10-16T17:25:00Z","v":15250,"vw":24.01835},{"c":24.035,"h":24.08,"l":24,"n":358,"o":24.055,"t":"2026-10-16T17:30:00Z","v":21320,"vw":24.042285},{"c":24.015,"h":24.05,"l":24.01,"n":250,"o":24.05,"t":"2026-10-16T17:35:00Z","v":10118,"vw":24.028883},{"c":24.02,"h":24.09,"l":24.02,"n":242,"o":24.03,"t":"2026-10-16T17:40:00Z","v":8799,"vw":24.052019},{"c":23.94,"h":24.015,"l":23.94,"n":263,"o":24.01,"t":"2026-10-16T17:45:00Z","v":12268,"vw":23.960373},{"c":23.905,"h":23.94,"l":23.9,"n":228,"o":23.93,"t":"2026-10-16T17:50:00Z","v":9303,"vw":23.925477},{"c":23.96,"h":23.96,"l":23.88,"n":348,"o":23.9,"t":"2026-10-16T17:55:00Z","v":15226,"vw":23.92068},{"c":23.88,"h":23.95,"l":23.86,"n":299,"o":23.94,"t":"2026-10-16T18:00:00Z","v":14927,"vw":23.901735},{"c":23.94,"h":23.96,"l":23.875,"n":238,"o":23.885,"t":"2026-10-16T18:05:00Z","v":10207,"vw":23.932918},{"c":23.94,"h":23.95,"l":23.895,"n":277,"o":23.95,"t":"2026-10-16T18:10:00Z","v":14687,"vw":23.914712},{"c":23.89,"h":23.95,"l":23.88,"n":320,"o":23.94,"t":"2026-10-16T18:15:00Z","v":17998,"vw":23.91492},{"c":23.86,"h":23.89,"l":23.84,"n":334,"o":23.89,"t":"2026-10-16T18:20:00Z","v":17644,"vw":23.863775},{"c":23.82,"h":23.85,"l":23.81,"n":268,"o":23.85,"t":"2026-10-16T18:25:00Z","v":11761,"vw":23.828951},{"c":23.84,"h":23.845,"l":23.78,"n":363,"o":23.81,"t":"2026-10-16T18:30:00Z","v":20082,"vw":23.803552},{"c":23.82,"h":23.85,"l":23.775,"n":221,"o":23.85,"t":"2026-10-16T18:35:00Z","v":11639,"vw":23.808315},{"c":23.84,"h":23.84,"l":23.8,"n":281,"o":23.82,"t":"2026-10-16T18:40:00Z","v":14473,"vw":23.823469},{"c":23.89,"h":23.89,"l":23.81,"n":275,"o":23.83,"t":"2026-10-16T18:45:00Z","v":12627,"vw":23.844272},{"c":23.92,"h":24.02,"l":23.885,"n":389,"o":23.9,"t":"2026-10-16T18:50:00Z","v":33664,"vw":23.937099},{"c":23.92,"h":23.93,"l":23.905,"n":235,"o":23.915,"t":"2026-10-16T18:55:00Z","v":12606,"vw":23.916512},{"c":23.89,"h":23.93,"l":23.875,"n":434,"o":23.92,"t":"2026-10-16T19:00:00Z","v":21842,"vw":23.910387},{"c":23.88,"h":23.935,"l":23.88,"n":256,"o":23.89,"t":"2026-10-16T19:05:00Z","v":10752,"vw":23.896893},{"c":23.99,"h":23.995,"l":23.89,"n":423,"o":23.89,"t":"2026-10-16T19:10:00Z","v":22018,"vw":23.95383},{"c":23.99,"h":24.025,"l":23.97,"n":373,"o":23.98,"t":"2026-10-16T19:15:00Z","v":18533,"vw":23.995182},{"c":24.065,"h":24.08,"l":24.01,"n":263,"o":24.01,"t":"2026-10-16T19:20:00Z","v":15073,"vw":24.030114},{"c":24.08,"h":24.085,"l":24.05,"n":548,"o":24.06,"t":"2026-10-16T19:25:00Z","v":30042,"vw":24.065605},{"c":24.045,"h":24.08,"l":23.95,"n":930,"o":24.08,"t":"2026-10-16T19:30:00Z","v":70182,"vw":24.006977},{"c":23.99,"h":24.041,"l":23.97,"n":421,"o":24.041,"t":"2026-10-16T19:35:00Z","v":21530,"vw":24.004966},{"c":24,"h":24,"l":23.95,"n":621,"o":23.99,"t":"2026-10-16T19:40:00Z","v":33144,"vw":23.979592},{"c":24.025,"h":24.09,"l":23.99,"n":580,"o":24,"t":"2026-10-16T19:45:00Z","v":30687,"vw":24.039936},{"c":24.17,"h":24.17,"l":24.03,"n":1049,"o":24.03,"t":"2026-10-16T19:50:00Z","v":73495,"vw":24.112789},{"c":24.16,"h":24.205,"l":24.12,"n":2982,"o":24.16,"t":"2026-10-16T19:55:00Z","v":252866,"vw":24.177021},{"c":24.16,"h":24.19,"l":24.16,"n":43,"o":24.16,"t":"2026-10-16T20:00:00Z","v":1093622,"vw":24.160036},{"c":24.15,"h":24.18,"l":24.15,"n":45,"o":24.15,"t":"2026-10-16T20:05:00Z","v":1128,"vw":24.155435},{"c":24.15,"h":24.15,"l":24.14,"n":4,"o":24.14,"t":"2026-10-16T20:10:00Z","v":330,"vw":24.144425},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-16T21:00:00Z","v":1000,"vw":24.05},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-16T22:40:00Z","v":206,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T22:50:00Z","v":144,"vw":24},{"c":24.25,"h":24.25,"l":24.2,"n":27,"o":24.2,"t":"2026-10-19T11:05:00Z","v":1669,"vw":24.203704},{"c":24.1127,"h":24.1127,"l":24.1127,"n":3,"o":24.1127,"t":"2026-10-19T12:05:00Z","v":127,"vw":24.1127},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-19T13:20:00Z","v":102,"vw":24.25},{"c":24.315,"h":24.47,"l":24.195,"n":120,"o":24.43,"t":"2026-10-19T13:30:00Z","v":44250,"vw":24.407751},{"c":24.28,"h":24.34,"l":24.28,"n":60,"o":24.31,"t":"2026-10-19T13:35:00Z","v":2922,"vw":24.298261},{"c":24.19,"h":24.43,"l":24.16,"n":256,"o":24.32,"t":"2026-10-19T13:40:00Z","v":12064,"vw":24.215737},{"c":24.185,"h":24.28,"l":24.1774,"n":123,"o":24.23,"t":"2026-10-19T13:45:00Z","v":6527,"vw":24.219763},{"c":24.235,"h":24.29,"l":24.2078,"n":109,"o":24.21,"t":"2026-10-19T13:50:00Z","v":7847,"vw":24.251925},{"c":24.335,"h":24.42,"l":24.28,"n":166,"o":24.28,"t":"2026-10-19T13:55:00Z","v":27122,"vw":24.37028},{"c":24.28,"h":24.41,"l":24.25,"n":199,"o":24.325,"t":"2026-10-19T14:00:00Z","v":14210,"vw":24.33249},{"c":24.235,"h":24.31,"l":24.22,"n":131,"o":24.27,"t":"2026-10-19T14:05:00Z","v":5574,"vw":24.254517},{"c":24.31,"h":24.31,"l":24.22,"n":158,"o":24.22,"t":"2026-10-19T14:10:00Z","v":16404,"vw":24.237286},{"c":24.41,"h":24.41,"l":24.32,"n":163,"o":24.32,"t":"2026-10-19T14:15:00Z","v":5445,"vw":24.372209},{"c":24.36,"h":24.38,"l":24.32,"n":166,"o":24.37,"t":"2026-10-19T14:20:00Z","v":9811,"vw":24.359247},{"c":24.36,"h":24.385,"l":24.33,"n":234,"o":24.36,"t":"2026-10-19T14:25:00Z","v":12134,"vw":24.354221},{"c":24.31,"h":24.41,"l":24.3,"n":215,"o":24.39,"t":"2026-10-19T14:30:00Z","v":10436,"vw":24.352508},{"c":24.38,"h":24.385,"l":24.32,"n":145,"o":24.33,"t":"2026-10-19T14:35:00Z","v":6567,"vw":24.339672},{"c":24.37,"h":24.435,"l":24.37,"n":152,"o":24.38,"t":"2026-10-19T14:40:00Z","v":9353,"vw":24.406781},{"c":24.45,"h":24.47,"l":24.37,"n":207,"o":24.37,"t":"2026-10-19T14:45:00Z","v":11717,"vw":24.427108},{"c":24.41,"h":24.47,"l":24.38,"n":347,"o":24.44,"t":"2026-10-19T14:50:00Z","v":22389,"vw":24.416272},{"c":24.375,"h":24.41,"l":24.355,"n":400,"o":24.41,"t":"2026-10-19T14:55:00Z","v":36416,"vw":24.382339},{"c":24.38,"h":24.3899,"l":24.345,"n":159,"o":24.38,"t":"2026-10-19T15:00:00Z","v":12368,"vw":24.376034},{"c":24.32,"h":24.38,"l":24.3,"n":351,"o":24.38,"t":"2026-10-19T15:05:00Z","v":31034,"vw":24.327569},{"c":24.32,"h":24.33,"l":24.28,"n":279,"o":24.31,"t":"2026-10-19T15:10:00Z","v":25845,"vw":24.313531},{"c":24.33,"h":24.34,"l":24.315,"n":150,"o":24.33,"t":"2026-10-19T15:15:00Z","v":7111,"vw":24.328173},{"c":24.36,"h":24.36,"l":24.3,"n":158,"o":24.32,"t":"2026-10-19T15:20:00Z","v":6346,"vw":24.325848},{"c":24.39,"h":24.4,"l":24.34,"n":156,"o":24.34,"t":"2026-10-19T15:25:00Z","v":15600,"vw":24.393924},{"c":24.395,"h":24.4,"l":24.36,"n":210,"o":24.37,"t":"2026-10-19T15:30:00Z","v":18836,"vw":24.389556},{"c":24.415,"h":24.43,"l":24.39,"n":172,"o":24.39,"t":"2026-10-19T15:35:00Z","v":7557,"vw":24.410759},{"c":24.41,"h":24.43,"l":24.39,"n":146,"o":24.4,"t":"2026-10-19T15:40:00Z","v":6074,"vw":24.415071},{"c":24.425,"h":24.43,"l":24.4,"n":98,"o":24.405,"t":"2026-10-19T15:45:00Z","v":4522,"vw":24.414402},{"c":24.4,"h":24.44,"l":24.4,"n":120,"o":24.41,"t":"2026-10-19T15:50:00Z","v":4411,"vw":24.422988},{"c":24.4,"h":24.41,"l":24.36,"n":187,"o":24.39,"t":"2026-10-19T15:55:00Z","v":8618,"vw":24.381224},{"c":24.37,"h":24.385,"l":24.32,"n":312,"o":24.385,"t":"2026-10-19T16:00:00Z","v":19736,"vw":24.339999},{"c":24.358,"h":24.375,"l":24.325,"n":90,"o":24.365,"t":"2026-10-19T16:05:00Z","v":4956,"vw":24.357105},{"c":24.38,"h":24.38,"l":24.3342,"n":111,"o":24.36,"t":"2026-10-19T16:10:00Z","v":4350,"vw":24.362478},{"c":24.345,"h":24.38,"l":24.34,"n":184,"o":24.375,"t":"2026-10-19T16:15:00Z","v":8504,"vw":24.372349},{"c":24.38,"h":24.38,"l":24.34,"n":116,"o":24.34,"t":"2026-10-19T16:20:00Z","v":3807,"vw":24.358742},{"c":24.39,"h":24.39,"l":24.37,"n":175,"o":24.375,"t":"2026-10-19T16:25:00Z","v":8854,"vw":24.377945},{"c":24.37,"h":24.39,"l":24.36,"n":157,"o":24.39,"t":"2026-10-19T16:30:00Z","v":6430,"vw":24.376644},{"c":24.35,"h":24.37,"l":24.35,"n":110,"o":24.36,"t":"2026-10-19T16:35:00Z","v":9419,"vw":24.359973},{"c":24.36,"h":24.365,"l":24.34,"n":122,"o":24.36,"t":"2026-10-19T16:40:00Z","v":13475,"vw":24.358678},{"c":24.38,"h":24.39,"l":24.34,"n":210,"o":24.36,"t":"2026-10-19T16:45:00Z","v":10469,"vw":24.366753},{"c":24.365,"h":24.385,"l":24.36,"n":33,"o":24.385,"t":"2026-10-19T16:50:00Z","v":1214,"vw":24.369747},{"c":24.365,"h":24.3701,"l":24.36,"n":69,"o":24.37,"t":"2026-10-19T16:55:00Z","v":2780,"vw":24.364673},{"c":24.32,"h":24.35,"l":24.32,"n":143,"o":24.35,"t":"2026-10-19T17:00:00Z","v":5352,"vw":24.332533},{"c":24.295,"h":24.31,"l":24.26,"n":174,"o":24.31,"t":"2026-10-19T17:05:00Z","v":10536,"vw":24.283621},{"c":24.35,"h":24.35,"l":24.29,"n":114,"o":24.29,"t":"2026-10-19T17:10:00Z","v":5170,"vw":24.319064},{"c":24.375,"h":24.39,"l":24.335,"n":292,"o":24.35,"t":"2026-10-19T17:15:00Z","v":32737,"vw":24.364937},{"c":24.385,"h":24.385,"l":24.3789,"n":141,"o":24.3789,"t":"2026-10-19T17:20:00Z","v":4875,"vw":24.380453},{"c":24.4,"h":24.42,"l":24.39,"n":177,"o":24.39,"t":"2026-10-19T17:25:00Z","v":7802,"vw":24.403464},{"c":24.35,"h":24.41,"l":24.35,"n":201,"o":24.39,"t":"2026-10-19T17:30:00Z","v":10468,"vw":24.377813},{"c":24.335,"h":24.36,"l":24.33,"n":99,"o":24.36,"t":"2026-10-19T17:35:00Z","v":4121,"vw":24.348704},{"c":24.345,"h":24.38,"l":24.33,"n":305,"o":24.33,"t":"2026-10-19T17:40:00Z","v":14575,"vw":24.356771},{"c":24.36,"h":24.36,"l":24.32,"n":204,"o":24.34,"t":"2026-10-19T17:45:00Z","v":10687,"vw":24.3437},{"c":24.37,"h":24.39,"l":24.37,"n":179,"o":24.37,"t":"2026-10-19T17:50:00Z","v":9003,"vw":24.378457},{"c":24.395,"h":24.395,"l":24.335,"n":251,"o":24.37,"t":"2026-10-19T17:55:00Z","v":15968,"vw":24.35725},{"c":24.34,"h":24.45,"l":24.34,"n":362,"o":24.4,"t":"2026-10-19T18:00:00Z","v":29335,"vw":24.415089},{"c":24.33,"h":24.37,"l":24.33,"n":131,"o":24.35,"t":"2026-10-19T18:05:00Z","v":14007,"vw":24.362895},{"c":24.34,"h":24.35,"l":24.315,"n":521,"o":24.335,"t":"2026-10-19T18:10:00Z","v":45229,"vw":24.342741},{"c":24.33,"h":24.34,"l":24.33,"n":95,"o":24.34,"t":"2026-10-19T18:15:00Z","v":4045,"vw":24.332877},{"c":24.32,"h":24.33,"l":24.31,"n":120,"o":24.33,"t":"2026-10-19T18:20:00Z","v":5992,"vw":24.320448},{"c":24.31,"h":24.335,"l":24.29,"n":245,"o":24.32,"t":"2026-10-19T18:25:00Z","v":11789,"vw":24.311577},{"c":24.33,"h":24.3475,"l":24.32,"n":140,"o":24.32,"t":"2026-10-19T18:30:00Z","v":6928,"vw":24.328188},{"c":24.36,"h":24.36,"l":24.3201,"n":142,"o":24.325,"t":"2026-10-19T18:35:00Z","v":5013,"vw":24.336083},{"c":24.34,"h":24.3699,"l":24.34,"n":132,"o":24.3699,"t":"2026-10-19T18:40:00Z","v":6782,"vw":24.348964},{"c":24.45,"h":24.45,"l":24.34,"n":385,"o":24.345,"t":"2026-10-19T18:45:00Z","v":22961,"vw":24.387176},{"c":24.37,"h":24.46,"l":24.37,"n":396,"o":24.455,"t":"2026-10-19T18:50:00Z","v":30046,"vw":24.421116},{"c":24.38,"h":24.39,"l":24.37,"n":157,"o":24.37,"t":"2026-10-19T18:55:00Z","v":8159,"vw":24.380035},{"c":24.41,"h":24.41,"l":24.38,"n":191,"o":24.385,"t":"2026-10-19T19:00:00Z","v":8237,"vw":24.390752},{"c":24.38,"h":24.405,"l":24.38,"n":182,"o":24.405,"t":"2026-10-19T19:05:00Z","v":8694,"vw":24.395275},{"c":24.41,"h":24.41,"l":24.39,"n":175,"o":24.39,"t":"2026-10-19T19:10:00Z","v":8749,"vw":24.402564},{"c":24.46,"h":24.475,"l":24.405,"n":367,"o":24.41,"t":"2026-10-19T19:15:00Z","v":37932,"vw":24.433405},{"c":24.435,"h":24.48,"l":24.43,"n":317,"o":24.47,"t":"2026-10-19T19:20:00Z","v":18666,"vw":24.458617},{"c":24.455,"h":24.48,"l":24.43,"n":402,"o":24.44,"t":"2026-10-19T19:25:00Z","v":23228,"vw":24.446128},{"c":24.49,"h":24.52,"l":24.455,"n":352,"o":24.455,"t":"2026-10-19T19:30:00Z","v":19291,"vw":24.497606},{"c":24.46,"h":24.49,"l":24.45,"n":260,"o":24.49,"t":"2026-10-19T19:35:00Z","v":13120,"vw":24.470245},{"c":24.46,"h":24.49,"l":24.445,"n":377,"o":24.45,"t":"2026-10-19T19:40:00Z","v":23130,"vw":24.464048},{"c":24.37,"h":24.46,"l":24.35,"n":461,"o":24.46,"t":"2026-10-19T19:45:00Z","v":28480,"vw":24.408918},{"c":24.36,"h":24.405,"l":24.32,"n":958,"o":24.35,"t":"2026-10-19T19:50:00Z","v":63846,"vw":24.364866},{"c":24.37,"h":24.375,"l":24.31,"n":1682,"o":24.34,"t":"2026-10-19T19:55:00Z","v":133515,"vw":24.349675},{"c":24.36,"h":24.36,"l":24.36,"n":40,"o":24.36,"t":"2026-10-19T20:00:00Z","v":408347,"vw":24.36},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-19T20:05:00Z","v":100,"vw":24.95},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-19T22:00:00Z","v":100,"vw":24.5},{"c":24.45,"h":24.45,"l":24.45,"n":9,"o":24.45,"t":"2026-10-19T22:45:00Z","v":208,"vw":24.45},{"c":24.35,"h":24.5,"l":24.25,"n":57,"o":24.5,"t":"2026-10-20T12:35:00Z","v":4826,"vw":24.417168},{"c":24.55,"h":24.55,"l":24.55,"n":3,"o":24.55,"t":"2026-10-20T13:25:00Z","v":204,"vw":24.55},{"c":24.875,"h":24.92,"l":24.55,"n":169,"o":24.59,"t":"2026-10-20T13:30:00Z","v":30207,"vw":24.688492},{"c":24.89,"h":24.95,"l":24.75,"n":409,"o":24.92,"t":"2026-10-20T13:35:00Z","v":32935,"vw":24.810942},{"c":24.9,"h":24.97,"l":24.77,"n":138,"o":24.93,"t":"2026-10-20T13:40:00Z","v":32532,"vw":24.898211},{"c":24.9,"h":25.06,"l":24.67,"n":320,"o":24.9,"t":"2026-10-20T13:45:00Z","v":34465,"vw":24.97295},{"c":24.97,"h":25.24,"l":24.905,"n":1513,"o":24.905,"t":"2026-10-20T13:50:00Z","v":110117,"vw":25.13632},{"c":25.05,"h":25.05,"l":24.91,"n":114,"o":24.98,"t":"2026-10-20T13:55:00Z","v":6181,"vw":24.994},{"c":24.93,"h":25.045,"l":24.93,"n":108,"o":25.02,"t":"2026-10-20T14:00:00Z","v":5541,"vw":24.964848},{"c":25.0699,"h":25.0699,"l":24.84,"n":469,"o":24.91,"t":"2026-10-20T14:05:00Z","v":55762,"vw":24.949789},{"c":24.94,"h":25.1,"l":24.94,"n":194,"o":25.05,"t":"2026-10-20T14:10:00Z","v":19938,"vw":25.028435},{"c":24.83,"h":24.93,"l":24.81,"n":133,"o":24.92,"t":"2026-10-20T14:15:00Z","v":18571,"vw":24.88833},{"c":24.94,"h":24.95,"l":24.81,"n":327,"o":24.81,"t":"2026-10-20T14:20:00Z","v":35041,"vw":24.925592},{"c":24.92,"h":24.94,"l":24.86,"n":168,"o":24.94,"t":"2026-10-20T14:25:00Z","v":11044,"vw":24.914071},{"c":25,"h":25.025,"l":24.93,"n":266,"o":24.93,"t":"2026-10-20T14:30:00Z","v":15387,"vw":24.988604},{"c":25.05,"h":25.06,"l":24.98,"n":229,"o":24.995,"t":"2026-10-20T14:35:00Z","v":10110,"vw":25.027896},{"c":25.03,"h":25.0799,"l":25.025,"n":256,"o":25.04,"t":"2026-10-20T14:40:00Z","v":11903,"vw":25.052557},{"c":25.07,"h":25.083,"l":25.01,"n":196,"o":25.035,"t":"2026-10-20T14:45:00Z","v":9892,"vw":25.039354},{"c":25.16,"h":25.17,"l":25.035,"n":269,"o":25.06,"t":"2026-10-20T14:50:00Z","v":12564,"vw":25.092267},{"c":25.14,"h":25.18,"l":25.11,"n":246,"o":25.13,"t":"2026-10-20T14:55:00Z","v":17399,"vw":25.145243},{"c":25.055,"h":25.12,"l":25.055,"n":258,"o":25.12,"t":"2026-10-20T15:00:00Z","v":15306,"vw":25.083748},{"c":25.095,"h":25.105,"l":25.04,"n":160,"o":25.04,"t":"2026-10-20T15:05:00Z","v":5673,"vw":25.076961},{"c":25.05,"h":25.1,"l":25.015,"n":269,"o":25.1,"t":"2026-10-20T15:10:00Z","v":13510,"vw":25.061553},{"c":25.1,"h":25.1,"l":25.03,"n":419,"o":25.05,"t":"2026-10-20T15:15:00Z","v":26177,"vw":25.072493},{"c":25.075,"h":25.1,"l":25.05,"n":204,"o":25.1,"t":"2026-10-20T15:20:00Z","v":14447,"vw":25.068139},{"c":25.085,"h":25.13,"l":25.06,"n":318,"o":25.07,"t":"2026-10-20T15:25:00Z","v":25467,"vw":25.088534},{"c":24.99,"h":25.065,"l":24.97,"n":202,"o":25.06,"t":"2026-10-20T15:30:00Z","v":17214,"vw":25.015156},{"c":25.06,"h":25.06,"l":24.97,"n":113,"o":24.99,"t":"2026-10-20T15:35:00Z","v":5379,"vw":25.016587},{"c":25.08,"h":25.09,"l":25.05,"n":184,"o":25.05,"t":"2026-10-20T15:40:00Z","v":12725,"vw":25.067739},{"c":25.0246,"h":25.065,"l":25.01,"n":167,"o":25.065,"t":"2026-10-20T15:45:00Z","v":23899,"vw":25.043736},{"c":25.05,"h":25.05,"l":24.99,"n":113,"o":25.02,"t":"2026-10-20T15:50:00Z","v":5459,"vw":25.017124},{"c":24.955,"h":25.025,"l":24.95,"n":138,"o":25.02,"t":"2026-10-20T15:55:00Z","v":7466,"vw":24.975184},{"c":24.97,"h":24.97,"l":24.94,"n":137,"o":24.95,"t":"2026-10-20T16:00:00Z","v":6236,"vw":24.957082},{"c":24.99,"h":25.02,"l":24.92,"n":797,"o":24.96,"t":"2026-10-20T16:05:00Z","v":64740,"vw":24.981254},{"c":25,"h":25.01,"l":24.97,"n":162,"o":24.98,"t":"2026-10-20T16:10:00Z","v":14805,"vw":24.984912},{"c":24.97,"h":25.005,"l":24.95,"n":119,"o":24.99,"t":"2026-10-20T16:15:00Z","v":16925,"vw":24.974924},{"c":24.97,"h":24.9899,"l":24.94,"n":155,"o":24.96,"t":"2026-10-20T16:20:00Z","v":4722,"vw":24.961127},{"c":25.005,"h":25.01,"l":24.97,"n":118,"o":24.97,"t":"2026-10-20T16:25:00Z","v":6281,"vw":24.994376},{"c":25.01,"h":25.04,"l":24.975,"n":258,"o":25,"t":"2026-10-20T16:30:00Z","v":20442,"vw":25.004175},{"c":25.03,"h":25.03,"l":25,"n":93,"o":25.01,"t":"2026-10-20T16:35:00Z","v":4383,"vw":25.020594},{"c":25.025,"h":25.05,"l":25.02,"n":138,"o":25.02,"t":"2026-10-20T16:40:00Z","v":12540,"vw":25.025776},{"c":25.05,"h":25.09,"l":25.025,"n":221,"o":25.025,"t":"2026-10-20T16:45:00Z","v":30121,"vw":25.077795},{"c":24.975,"h":25.045,"l":24.97,"n":217,"o":25.04,"t":"2026-10-20T16:50:00Z","v":23947,"vw":25.015784},{"c":24.99,"h":24.99,"l":24.965,"n":103,"o":24.975,"t":"2026-10-20T16:55:00Z","v":6953,"vw":24.979874},{"c":25.06,"h":25.06,"l":24.98,"n":120,"o":24.98,"t":"2026-10-20T17:00:00Z","v":5961,"vw":25.019843},{"c":25.03,"h":25.06,"l":25.01,"n":147,"o":25.05,"t":"2026-10-20T17:05:00Z","v":8408,"vw":25.039526},{"c":25.02,"h":25.04,"l":25.02,"n":128,"o":25.03,"t":"2026-10-20T17:10:00Z","v":12140,"vw":25.028277},{"c":25.04,"h":25.05,"l":25.02,"n":110,"o":25.02,"t":"2026-10-20T17:15:00Z","v":4543,"vw":25.035435},{"c":25.07,"h":25.075,"l":25.03,"n":154,"o":25.03,"t":"2026-10-20T17:20:00Z","v":6018,"vw":25.056703},{"c":25.095,"h":25.13,"l":25.05,"n":599,"o":25.05,"t":"2026-10-20T17:25:00Z","v":63971,"vw":25.083027},{"c":25.13,"h":25.155,"l":25.09,"n":197,"o":25.09,"t":"2026-10-20T17:30:00Z","v":12219,"vw":25.121662},{"c":25.115,"h":25.135,"l":25.115,"n":70,"o":25.135,"t":"2026-10-20T17:35:00Z","v":4981,"vw":25.121705},{"c":25.115,"h":25.12,"l":25.095,"n":170,"o":25.12,"t":"2026-10-20T17:40:00Z","v":7666,"vw":25.114465},{"c":25.075,"h":25.115,"l":25.075,"n":121,"o":25.115,"t":"2026-10-20T17:45:00Z","v":3908,"vw":25.091878},{"c":25.09,"h":25.09,"l":25.06,"n":139,"o":25.07,"t":"2026-10-20T17:50:00Z","v":5476,"vw":25.069078},{"c":25.09,"h":25.095,"l":25.07,"n":114,"o":25.07,"t":"2026-10-20T17:55:00Z","v":5557,"vw":25.083845},{"c":25.09,"h":25.095,"l":25.05,"n":272,"o":25.08,"t":"2026-10-20T18:00:00Z","v":8944,"vw":25.07118},{"c":25.11,"h":25.11,"l":25.08,"n":159,"o":25.0869,"t":"2026-10-20T18:05:00Z","v":5103,"vw":25.093824},{"c":25.08,"h":25.11,"l":25.05,"n":214,"o":25.1,"t":"2026-10-20T18:10:00Z","v":11277,"vw":25.084264},{"c":25.02,"h":25.08,"l":25.02,"n":226,"o":25.07,"t":"2026-10-20T18:15:00Z","v":22328,"vw":25.053746},{"c":24.965,"h":25,"l":24.94,"n":150,"o":25,"t":"2026-10-20T18:20:00Z","v":7271,"vw":24.963273},{"c":24.925,"h":24.9787,"l":24.92,"n":167,"o":24.9787,"t":"2026-10-20T18:25:00Z","v":9304,"vw":24.949257},{"c":24.92,"h":24.925,"l":24.89,"n":128,"o":24.92,"t":"2026-10-20T18:30:00Z","v":6111,"vw":24.910238},{"c":24.88,"h":24.93,"l":24.88,"n":129,"o":24.92,"t":"2026-10-20T18:35:00Z","v":5837,"vw":24.913617},{"c":24.91,"h":24.91,"l":24.87,"n":174,"o":24.87,"t":"2026-10-20T18:40:00Z","v":8738,"vw":24.882312},{"c":24.842,"h":24.95,"l":24.84,"n":795,"o":24.91,"t":"2026-10-20T18:45:00Z","v":59810,"vw":24.914799},{"c":24.84,"h":24.85,"l":24.825,"n":179,"o":24.84,"t":"2026-10-20T18:50:00Z","v":7914,"vw":24.838377},{"c":24.83,"h":24.845,"l":24.81,"n":186,"o":24.835,"t":"2026-10-20T18:55:00Z","v":7559,"vw":24.832022},{"c":24.805,"h":24.835,"l":24.8,"n":229,"o":24.83,"t":"2026-10-20T19:00:00Z","v":11263,"vw":24.815451},{"c":24.79,"h":24.835,"l":24.79,"n":266,"o":24.8,"t":"2026-10-20T19:05:00Z","v":13411,"vw":24.813235},{"c":24.77,"h":24.81,"l":24.77,"n":227,"o":24.79,"t":"2026-10-20T19:10:00Z","v":11579,"vw":24.793741},{"c":24.73,"h":24.78,"l":24.715,"n":262,"o":24.74,"t":"2026-10-20T19:15:00Z","v":17986,"vw":24.742577},{"c":24.73,"h":24.735,"l":24.7,"n":215,"o":24.72,"t":"2026-10-20T19:20:00Z","v":14622,"vw":24.712897},{"c":24.725,"h":24.735,"l":24.7,"n":226,"o":24.7,"t":"2026-10-20T19:25:00Z","v":10552,"vw":24.714139},{"c":24.76,"h":24.77,"l":24.72,"n":504,"o":24.725,"t":"2026-10-20T19:30:00Z","v":28922,"vw":24.757548},{"c":24.67,"h":24.75,"l":24.65,"n":296,"o":24.75,"t":"2026-10-20T19:35:00Z","v":14741,"vw":24.695876},{"c":24.67,"h":24.68,"l":24.625,"n":417,"o":24.67,"t":"2026-10-20T19:40:00Z","v":21719,"vw":24.656815},{"c":24.705,"h":24.705,"l":24.63,"n":624,"o":24.66,"t":"2026-10-20T19:45:00Z","v":32361,"vw":24.671244},{"c":24.695,"h":24.71,"l":24.62,"n":1045,"o":24.7,"t":"2026-10-20T19:50:00Z","v":80420,"vw":24.669076},{"c":24.51,"h":24.69,"l":24.46,"n":3439,"o":24.68,"t":"2026-10-20T19:55:00Z","v":330503,"vw":24.545262},{"c":24.51,"h":24.51,"l":24.51,"n":39,"o":24.51,"t":"2026-10-20T20:00:00Z","v":749739,"vw":24.51},{"c":24.52,"h":24.52,"l":24.52,"n":5,"o":24.52,"t":"2026-10-21T11:40:00Z","v":1949,"vw":24.52},{"c":24.45,"h":24.58,"l":24.4,"n":46,"o":24.45,"t":"2026-10-21T12:00:00Z","v":4458,"vw":24.42},{"c":24.61,"h":24.61,"l":24.55,"n":23,"o":24.6,"t":"2026-10-21T12:05:00Z","v":3303,"vw":24.597579},{"c":24.48,"h":24.48,"l":24.45,"n":8,"o":24.45,"t":"2026-10-21T13:15:00Z","v":1240,"vw":24.46},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-21T13:20:00Z","v":200,"vw":24.5},{"c":24.625,"h":24.69,"l":24.03,"n":343,"o":24.52,"t":"2026-10-21T13:30:00Z","v":64104,"vw":24.45805},{"c":24.73,"h":24.815,"l":24.53,"n":281,"o":24.63,"t":"2026-10-21T13:35:00Z","v":17448,"vw":24.661586},{"c":24.78,"h":24.9,"l":24.73,"n":133,"o":24.74,"t":"2026-10-21T13:40:00Z","v":7148,"vw":24.783887},{"c":24.84,"h":24.89,"l":24.72,"n":299,"o":24.76,"t":"2026-10-21T13:45:00Z","v":18591,"vw":24.801428},{"c":24.84,"h":24.94,"l":24.8,"n":222,"o":24.85,"t":"2026-10-21T13:50:00Z","v":9331,"vw":24.851934},{"c":24.845,"h":24.86,"l":24.8,"n":220,"o":24.83,"t":"2026-10-21T13:55:00Z","v":10891,"vw":24.833849},{"c":24.6,"h":24.83,"l":24.595,"n":160,"o":24.83,"t":"2026-10-21T14:00:00Z","v":10054,"vw":24.707269},{"c":24.63,"h":24.64,"l":24.53,"n":293,"o":24.585,"t":"2026-10-21T14:05:00Z","v":13100,"vw":24.577206},{"c":24.68,"h":24.73,"l":24.635,"n":180,"o":24.655,"t":"2026-10-21T14:10:00Z","v":9849,"vw":24.67579},{"c":24.71,"h":24.76,"l":24.7,"n":300,"o":24.7,"t":"2026-10-21T14:15:00Z","v":20179,"vw":24.704226},{"c":24.905,"h":24.905,"l":24.7,"n":350,"o":24.71,"t":"2026-10-21T14:20:00Z","v":20769,"vw":24.800752},{"c":24.82,"h":24.96,"l":24.82,"n":570,"o":24.905,"t":"2026-10-21T14:25:00Z","v":35292,"vw":24.905922},{"c":24.825,"h":24.825,"l":24.76,"n":106,"o":24.805,"t":"2026-10-21T14:30:00Z","v":4823,"vw":24.779831},{"c":24.815,"h":24.825,"l":24.76,"n":145,"o":24.825,"t":"2026-10-21T14:35:00Z","v":5192,"vw":24.784025},{"c":24.895,"h":24.925,"l":24.81,"n":170,"o":24.81,"t":"2026-10-21T14:40:00Z","v":9078,"vw":24.868801},{"c":25.005,"h":25.07,"l":24.92,"n":584,"o":24.92,"t":"2026-10-21T14:45:00Z","v":47980,"vw":25.005382},{"c":25.02,"h":25.05,"l":25.01,"n":112,"o":25.01,"t":"2026-10-21T14:50:00Z","v":3564,"vw":25.027857},{"c":25.03,"h":25.04,"l":24.99,"n":137,"o":25.005,"t":"2026-10-21T14:55:00Z","v":7007,"vw":25.011391},{"c":25.01,"h":25.03,"l":24.985,"n":205,"o":25.02,"t":"2026-10-21T15:00:00Z","v":12390,"vw":25.012652},{"c":25.005,"h":25.04,"l":25.005,"n":152,"o":25.02,"t":"2026-10-21T15:05:00Z","v":7668,"vw":25.020779},{"c":25.14,"h":25.15,"l":25.005,"n":387,"o":25.005,"t":"2026-10-21T15:10:00Z","v":45113,"vw":25.072762},{"c":25.135,"h":25.145,"l":25.08,"n":276,"o":25.12,"t":"2026-10-21T15:15:00Z","v":21464,"vw":25.102127},{"c":25.21,"h":25.24,"l":25.15,"n":174,"o":25.15,"t":"2026-10-21T15:20:00Z","v":27816,"vw":25.19914},{"c":25.29,"h":25.29,"l":25.22,"n":142,"o":25.24,"t":"2026-10-21T15:25:00Z","v":6142,"vw":25.254038},{"c":25.225,"h":25.31,"l":25.215,"n":211,"o":25.28,"t":"2026-10-21T15:30:00Z","v":21512,"vw":25.238832},{"c":25.2,"h":25.24,"l":25.2,"n":127,"o":25.21,"t":"2026-10-21T15:35:00Z","v":5234,"vw":25.220172},{"c":25.1879,"h":25.22,"l":25.185,"n":155,"o":25.2037,"t":"2026-10-21T15:40:00Z","v":6540,"vw":25.201704},{"c":25.22,"h":25.29,"l":25.18,"n":721,"o":25.197,"t":"2026-10-21T15:45:00Z","v":96045,"vw":25.240275},{"c":25.2799,"h":25.2799,"l":25.225,"n":135,"o":25.225,"t":"2026-10-21T15:50:00Z","v":5247,"vw":25.241493},{"c":25.265,"h":25.265,"l":25.22,"n":80,"o":25.24,"t":"2026-10-21T15:55:00Z","v":1632,"vw":25.246593},{"c":25.235,"h":25.26,"l":25.2,"n":183,"o":25.22,"t":"2026-10-21T16:00:00Z","v":14279,"vw":25.229317},{"c":25.22,"h":25.3,"l":25.195,"n":1729,"o":25.225,"t":"2026-10-21T16:05:00Z","v":155618,"vw":25.283971},{"c":25.27,"h":25.27,"l":25.215,"n":177,"o":25.215,"t":"2026-10-21T16:10:00Z","v":10419,"vw":25.24324},{"c":25.235,"h":25.28,"l":25.23,"n":142,"o":25.26,"t":"2026-10-21T16:15:00Z","v":7078,"vw":25.257134},{"c":25.245,"h":25.26,"l":25.23,"n":122,"o":25.235,"t":"2026-10-21T16:20:00Z","v":6485,"vw":25.249456},{"c":25.26,"h":25.26,"l":25.24,"n":210,"o":25.245,"t":"2026-10-21T16:25:00Z","v":10070,"vw":25.25114},{"c":25.205,"h":25.26,"l":25.2,"n":175,"o":25.26,"t":"2026-10-21T16:30:00Z","v":7881,"vw":25.233544},{"c":25.36,"h":25.36,"l":25.2,"n":355,"o":25.2,"t":"2026-10-21T16:35:00Z","v":16788,"vw":25.278683},{"c":25.31,"h":25.4,"l":25.275,"n":661,"o":25.36,"t":"2026-10-21T16:40:00Z","v":43211,"vw":25.321363},{"c":25.3,"h":25.32,"l":25.27,"n":119,"o":25.31,"t":"2026-10-21T16:45:00Z","v":4387,"vw":25.29314},{"c":25.4002,"h":25.42,"l":25.29,"n":460,"o":25.29,"t":"2026-10-21T16:50:00Z","v":28418,"vw":25.3796},{"c":25.4,"h":25.42,"l":25.37,"n":1219,"o":25.4,"t":"2026-10-21T16:55:00Z","v":114688,"vw":25.396774},{"c":25.36,"h":25.42,"l":25.36,"n":349,"o":25.4,"t":"2026-10-21T17:00:00Z","v":37628,"vw":25.400112},{"c":25.38,"h":25.39,"l":25.37,"n":112,"o":25.37,"t":"2026-10-21T17:05:00Z","v":6829,"vw":25.383769},{"c":25.345,"h":25.41,"l":25.33,"n":217,"o":25.4,"t":"2026-10-21T17:10:00Z","v":8816,"vw":25.368406},{"c":25.33,"h":25.35,"l":25.33,"n":129,"o":25.35,"t":"2026-10-21T17:15:00Z","v":3369,"vw":25.345982},{"c":25.3292,"h":25.35,"l":25.32,"n":135,"o":25.345,"t":"2026-10-21T17:20:00Z","v":5715,"vw":25.332577},{"c":25.365,"h":25.375,"l":25.335,"n":268,"o":25.335,"t":"2026-10-21T17:25:00Z","v":11885,"vw":25.357502},{"c":25.3523,"h":25.4,"l":25.35,"n":262,"o":25.365,"t":"2026-10-21T17:30:00Z","v":12036,"vw":25.376674},{"c":25.36,"h":25.39,"l":25.36,"n":151,"o":25.38,"t":"2026-10-21T17:35:00Z","v":5766,"vw":25.379571},{"c":25.36,"h":25.38,"l":25.36,"n":161,"o":25.37,"t":"2026-10-21T17:40:00Z","v":5714,"vw":25.369485},{"c":25.39,"h":25.395,"l":25.36,"n":126,"o":25.36,"t":"2026-10-21T17:45:00Z","v":5102,"vw":25.373443},{"c":25.42,"h":25.43,"l":25.38,"n":164,"o":25.39,"t":"2026-10-21T17:50:00Z","v":6054,"vw":25.402307},{"c":25.44,"h":25.46,"l":25.41,"n":415,"o":25.43,"t":"2026-10-21T17:55:00Z","v":39946,"vw":25.426801},{"c":25.44,"h":25.455,"l":25.43,"n":204,"o":25.4333,"t":"2026-10-21T18:00:00Z","v":9612,"vw":25.444592},{"c":25.44,"h":25.44,"l":25.42,"n":138,"o":25.44,"t":"2026-10-21T18:05:00Z","v":6058,"vw":25.435098},{"c":25.49,"h":25.495,"l":25.435,"n":215,"o":25.435,"t":"2026-10-21T18:10:00Z","v":12945,"vw":25.469228},{"c":25.49,"h":25.51,"l":25.47,"n":325,"o":25.49,"t":"2026-10-21T18:15:00Z","v":22415,"vw":25.492864},{"c":25.62,"h":25.64,"l":25.48,"n":756,"o":25.48,"t":"2026-10-21T18:20:00Z","v":61268,"vw":25.56167},{"c":25.63,"h":25.66,"l":25.62,"n":444,"o":25.62,"t":"2026-10-21T18:25:00Z","v":22691,"vw":25.636957},{"c":25.605,"h":25.63,"l":25.6,"n":228,"o":25.63,"t":"2026-10-21T18:30:00Z","v":14879,"vw":25.610948},{"c":25.63,"h":25.67,"l":25.6,"n":357,"o":25.6,"t":"2026-10-21T18:35:00Z","v":28135,"vw":25.622947},{"c":25.61,"h":25.62,"l":25.6,"n":142,"o":25.62,"t":"2026-10-21T18:40:00Z","v":12033,"vw":25.61472},{"c":25.505,"h":25.625,"l":25.5,"n":1601,"o":25.61,"t":"2026-10-21T18:45:00Z","v":157696,"vw":25.588731},{"c":25.54,"h":25.54,"l":25.47,"n":280,"o":25.505,"t":"2026-10-21T18:50:00Z","v":18416,"vw":25.502509},{"c":25.45,"h":25.54,"l":25.4347,"n":416,"o":25.54,"t":"2026-10-21T18:55:00Z","v":21224,"vw":25.486993},{"c":25.315,"h":25.45,"l":25.27,"n":334,"o":25.45,"t":"2026-10-21T19:00:00Z","v":26040,"vw":25.367564},{"c":25.31,"h":25.355,"l":25.26,"n":377,"o":25.3,"t":"2026-10-21T19:05:00Z","v":19778,"vw":25.312624},{"c":25.28,"h":25.305,"l":25.25,"n":309,"o":25.29,"t":"2026-10-21T19:10:00Z","v":13053,"vw":25.281888},{"c":25.35,"h":25.36,"l":25.2701,"n":404,"o":25.2701,"t":"2026-10-21T19:15:00Z","v":26437,"vw":25.305676},{"c":25.355,"h":25.365,"l":25.325,"n":506,"o":25.35,"t":"2026-10-21T19:20:00Z","v":31737,"vw":25.346891},{"c":25.445,"h":25.45,"l":25.37,"n":345,"o":25.37,"t":"2026-10-21T19:25:00Z","v":18095,"vw":25.407197},{"c":25.47,"h":25.485,"l":25.435,"n":364,"o":25.445,"t":"2026-10-21T19:30:00Z","v":27397,"vw":25.463179},{"c":25.46,"h":25.49,"l":25.455,"n":490,"o":25.48,"t":"2026-10-21T19:35:00Z","v":26151,"vw":25.474515},{"c":25.385,"h":25.47,"l":25.36,"n":887,"o":25.45,"t":"2026-10-21T19:40:00Z","v":69399,"vw":25.406381},{"c":25.35,"h":25.44,"l":25.3,"n":1522,"o":25.38,"t":"2026-10-21T19:45:00Z","v":133811,"vw":25.38321},{"c":25.41,"h":25.41,"l":25.25,"n":1679,"o":25.35,"t":"2026-10-21T19:50:00Z","v":135596,"vw":25.302579},{"c":25.435,"h":25.485,"l":25.38,"n":3350,"o":25.4,"t":"2026-10-21T19:55:00Z","v":328564,"vw":25.441235},{"c":25.42,"h":25.42,"l":25.42,"n":55,"o":25.42,"t":"2026-10-21T20:00:00Z","v":1165431,"vw":25.42},{"c":25.4757,"h":25.4757,"l":25.4757,"n":1,"o":25.4757,"t":"2026-10-21T21:25:00Z","v":134,"vw":25.4757},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-21T22:50:00Z","v":250,"vw":25.27},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-21T23:05:00Z","v":125,"vw":25.39},{"c":25.1637,"h":25.1637,"l":25.1637,"n":2,"o":25.1637,"t":"2026-10-22T08:00:00Z","v":231,"vw":25.1637},{"c":25.15,"h":25.15,"l":25.1,"n":3,"o":25.1,"t":"2026-10-22T11:00:00Z","v":696,"vw":25.135528},{"c":25.11,"h":25.15,"l":25.09,"n":12,"o":25.15,"t":"2026-10-22T11:10:00Z","v":3828,"vw":25.104903},{"c":25.34,"h":25.34,"l":25.29,"n":30,"o":25.34,"t":"2026-10-22T12:15:00Z","v":3315,"vw":25.335455},{"c":25.2,"h":25.2,"l":25.2,"n":8,"o":25.2,"t":"2026-10-22T12:25:00Z","v":2861,"vw":25.2},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-22T13:05:00Z","v":388,"vw":24.92},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-22T13:15:00Z","v":100,"vw":25.05},{"c":25.35,"h":25.35,"l":25.35,"n":3,"o":25.35,"t":"2026-10-22T13:25:00Z","v":146,"vw":25.35},{"c":25.26,"h":25.38,"l":24.99,"n":217,"o":25.34,"t":"2026-10-22T13:30:00Z","v":43843,"vw":25.318517},{"c":25.2,"h":25.28,"l":25.18,"n":102,"o":25.28,"t":"2026-10-22T13:35:00Z","v":7006,"vw":25.256835},{"c":25.314,"h":25.314,"l":25.205,"n":186,"o":25.21,"t":"2026-10-22T13:40:00Z","v":8612,"vw":25.259551},{"c":25.29,"h":25.34,"l":25.18,"n":228,"o":25.28,"t":"2026-10-22T13:45:00Z","v":18866,"vw":25.283293},{"c":25.285,"h":25.3,"l":25.269,"n":113,"o":25.29,"t":"2026-10-22T13:50:00Z","v":5028,"vw":25.28308},{"c":25.26,"h":25.312,"l":25.217,"n":126,"o":25.312,"t":"2026-10-22T13:55:00Z","v":4775,"vw":25.272967},{"c":25.35,"h":25.35,"l":25.274,"n":199,"o":25.274,"t":"2026-10-22T14:00:00Z","v":6728,"vw":25.302019},{"c":25.325,"h":25.35,"l":25.22,"n":205,"o":25.325,"t":"2026-10-22T14:05:00Z","v":15843,"vw":25.289551},{"c":25.22,"h":25.335,"l":25.22,"n":288,"o":25.335,"t":"2026-10-22T14:10:00Z","v":24328,"vw":25.301533},{"c":25.315,"h":25.32,"l":25.22,"n":332,"o":25.22,"t":"2026-10-22T14:15:00Z","v":28573,"vw":25.277257},{"c":25.115,"h":25.28,"l":25.1,"n":124,"o":25.28,"t":"2026-10-22T14:20:00Z","v":4132,"vw":25.12332},{"c":25.03,"h":25.1,"l":25,"n":187,"o":25.1,"t":"2026-10-22T14:25:00Z","v":14875,"vw":25.042449},{"c":25.06,"h":25.115,"l":25.02,"n":154,"o":25.02,"t":"2026-10-22T14:30:00Z","v":13986,"vw":25.070339},{"c":25,"h":25.06,"l":24.97,"n":116,"o":25.06,"t":"2026-10-22T14:35:00Z","v":13380,"vw":25.027944},{"c":25.0775,"h":25.0775,"l":24.945,"n":504,"o":24.98,"t":"2026-10-22T14:40:00Z","v":86966,"vw":24.976601},{"c":25.04,"h":25.1,"l":25.04,"n":51,"o":25.09,"t":"2026-10-22T14:45:00Z","v":1884,"vw":25.074228},{"c":25.04,"h":25.1,"l":25.015,"n":196,"o":25.03,"t":"2026-10-22T14:50:00Z","v":5310,"vw":25.053788},{"c":25.06,"h":25.06,"l":25.005,"n":296,"o":25.06,"t":"2026-10-22T14:55:00Z","v":8259,"vw":25.039987},{"c":25.16,"h":25.1761,"l":25.06,"n":218,"o":25.06,"t":"2026-10-22T15:00:00Z","v":7997,"vw":25.097187},{"c":25.12,"h":25.16,"l":25.08,"n":190,"o":25.1554,"t":"2026-10-22T15:05:00Z","v":8002,"vw":25.141566},{"c":25.17,"h":25.18,"l":25.1,"n":232,"o":25.12,"t":"2026-10-22T15:10:00Z","v":6514,"vw":25.125895},{"c":25.25,"h":25.25,"l":25.165,"n":301,"o":25.17,"t":"2026-10-22T15:15:00Z","v":9470,"vw":25.197546},{"c":25.32,"h":25.32,"l":25.26,"n":225,"o":25.26,"t":"2026-10-22T15:20:00Z","v":8493,"vw":25.281318},{"c":25.308,"h":25.315,"l":25.29,"n":120,"o":25.315,"t":"2026-10-22T15:25:00Z","v":3206,"vw":25.303521},{"c":25.28,"h":25.34,"l":25.27,"n":251,"o":25.32,"t":"2026-10-22T15:30:00Z","v":11082,"vw":25.294963},{"c":25.21,"h":25.3,"l":25.21,"n":202,"o":25.28,"t":"2026-10-22T15:35:00Z","v":5992,"vw":25.254748},{"c":25.205,"h":25.28,"l":25.2,"n":556,"o":25.23,"t":"2026-10-22T15:40:00Z","v":43792,"vw":25.239528},{"c":25.27,"h":25.3,"l":25.22,"n":200,"o":25.22,"t":"2026-10-22T15:45:00Z","v":4925,"vw":25.275027},{"c":25.34,"h":25.35,"l":25.2601,"n":364,"o":25.265,"t":"2026-10-22T15:50:00Z","v":14513,"vw":25.320955},{"c":25.435,"h":25.45,"l":25.34,"n":356,"o":25.34,"t":"2026-10-22T15:55:00Z","v":33849,"vw":25.419936},{"c":25.38,"h":25.44,"l":25.36,"n":362,"o":25.44,"t":"2026-10-22T16:00:00Z","v":24373,"vw":25.399916},{"c":25.38,"h":25.39,"l":25.3113,"n":233,"o":25.38,"t":"2026-10-22T16:05:00Z","v":14693,"vw":25.349063},{"c":25.28,"h":25.41,"l":25.27,"n":189,"o":25.41,"t":"2026-10-22T16:10:00Z","v":9532,"vw":25.33389},{"c":25.31,"h":25.35,"l":25.285,"n":302,"o":25.3,"t":"2026-10-22T16:15:00Z","v":28459,"vw":25.309089},{"c":25.25,"h":25.36,"l":25.25,"n":163,"o":25.29,"t":"2026-10-22T16:20:00Z","v":7604,"vw":25.312097},{"c":25.265,"h":25.28,"l":25.25,"n":123,"o":25.27,"t":"2026-10-22T16:25:00Z","v":2835,"vw":25.264036},{"c":25.24,"h":25.27,"l":25.235,"n":183,"o":25.255,"t":"2026-10-22T16:30:00Z","v":7243,"vw":25.254051},{"c":25.14,"h":25.25,"l":25.14,"n":500,"o":25.23,"t":"2026-10-22T16:35:00Z","v":34394,"vw":25.213085},{"c":25.09,"h":25.15,"l":25.06,"n":441,"o":25.15,"t":"2026-10-22T16:40:00Z","v":29383,"vw":25.089508},{"c":25.03,"h":25.09,"l":24.99,"n":273,"o":25.08,"t":"2026-10-22T16:45:00Z","v":20867,"vw":25.051407},{"c":25.07,"h":25.09,"l":25.02,"n":189,"o":25.03,"t":"2026-10-22T16:50:00Z","v":16425,"vw":25.041965},{"c":25.095,"h":25.105,"l":25.08,"n":161,"o":25.09,"t":"2026-10-22T16:55:00Z","v":5543,"vw":25.093295},{"c":25.06,"h":25.125,"l":25.06,"n":166,"o":25.11,"t":"2026-10-22T17:00:00Z","v":7345,"vw":25.105554},{"c":25.065,"h":25.075,"l":25.05,"n":133,"o":25.07,"t":"2026-10-22T17:05:00Z","v":3954,"vw":25.062442},{"c":25.0961,"h":25.0961,"l":25.04,"n":256,"o":25.07,"t":"2026-10-22T17:10:00Z","v":13676,"vw":25.059784},{"c":25.12,"h":25.12,"l":25.05,"n":243,"o":25.1,"t":"2026-10-22T17:15:00Z","v":10010,"vw":25.091116},{"c":25.15,"h":25.17,"l":25.11,"n":324,"o":25.11,"t":"2026-10-22T17:20:00Z","v":19817,"vw":25.142085},{"c":25.15,"h":25.15,"l":25.11,"n":128,"o":25.14,"t":"2026-10-22T17:25:00Z","v":4067,"vw":25.126693},{"c":25.19,"h":25.215,"l":25.15,"n":230,"o":25.155,"t":"2026-10-22T17:30:00Z","v":9424,"vw":25.195615},{"c":25.195,"h":25.21,"l":25.18,"n":76,"o":25.2,"t":"2026-10-22T17:35:00Z","v":2618,"vw":25.197526},{"c":25.24,"h":25.26,"l":25.2,"n":254,"o":25.2,"t":"2026-10-22T17:40:00Z","v":9163,"vw":25.229756},{"c":25.23,"h":25.24,"l":25.23,"n":108,"o":25.24,"t":"2026-10-22T17:45:00Z","v":5380,"vw":25.23073},{"c":25.2,"h":25.22,"l":25.17,"n":264,"o":25.22,"t":"2026-10-22T17:50:00Z","v":11677,"vw":25.191761},{"c":25.255,"h":25.26,"l":25.13,"n":457,"o":25.21,"t":"2026-10-22T17:55:00Z","v":43073,"vw":25.182405},{"c":25.165,"h":25.27,"l":25.15,"n":315,"o":25.26,"t":"2026-10-22T18:00:00Z","v":14551,"vw":25.209327},{"c":25.095,"h":25.16,"l":25.085,"n":385,"o":25.16,"t":"2026-10-22T18:05:00Z","v":24025,"vw":25.118262},{"c":25.105,"h":25.13,"l":25.09,"n":212,"o":25.11,"t":"2026-10-22T18:10:00Z","v":8831,"vw":25.112414},{"c":25.24,"h":25.245,"l":25.12,"n":378,"o":25.12,"t":"2026-10-22T18:15:00Z","v":24336,"vw":25.192878},{"c":25.22,"h":25.27,"l":25.215,"n":242,"o":25.255,"t":"2026-10-22T18:20:00Z","v":7772,"vw":25.23951},{"c":25.18,"h":25.23,"l":25.165,"n":257,"o":25.22,"t":"2026-10-22T18:25:00Z","v":10799,"vw":25.187488},{"c":25.16,"h":25.17,"l":25.13,"n":286,"o":25.16,"t":"2026-10-22T18:30:00Z","v":9624,"vw":25.154148},{"c":25.165,"h":25.18,"l":25.14,"n":197,"o":25.15,"t":"2026-10-22T18:35:00Z","v":6769,"vw":25.163332},{"c":25.1328,"h":25.172,"l":25.11,"n":336,"o":25.17,"t":"2026-10-22T18:40:00Z","v":26006,"vw":25.127522},{"c":25.128,"h":25.185,"l":25.12,"n":365,"o":25.12,"t":"2026-10-22T18:45:00Z","v":19531,"vw":25.153219},{"c":25.11,"h":25.135,"l":25.095,"n":296,"o":25.12,"t":"2026-10-22T18:50:00Z","v":11339,"vw":25.111179},{"c":25.115,"h":25.13,"l":25.11,"n":298,"o":25.12,"t":"2026-10-22T18:55:00Z","v":19070,"vw":25.118679},{"c":25.11,"h":25.135,"l":25.1,"n":479,"o":25.115,"t":"2026-10-22T19:00:00Z","v":25518,"vw":25.116787},{"c":25.205,"h":25.23,"l":25.115,"n":260,"o":25.12,"t":"2026-10-22T19:05:00Z","v":12430,"vw":25.162134},{"c":25.26,"h":25.26,"l":25.19,"n":339,"o":25.21,"t":"2026-10-22T19:10:00Z","v":15961,"vw":25.222636},{"c":25.25,"h":25.26,"l":25.235,"n":289,"o":25.24,"t":"2026-10-22T19:15:00Z","v":11150,"vw":25.246138},{"c":25.265,"h":25.29,"l":25.25,"n":365,"o":25.26,"t":"2026-10-22T19:20:00Z","v":15788,"vw":25.269391},{"c":25.3,"h":25.31,"l":25.25,"n":407,"o":25.27,"t":"2026-10-22T19:25:00Z","v":38205,"vw":25.272463},{"c":25.31,"h":25.34,"l":25.265,"n":461,"o":25.29,"t":"2026-10-22T19:30:00Z","v":20698,"vw":25.301477},{"c":25.278,"h":25.32,"l":25.275,"n":520,"o":25.3,"t":"2026-10-22T19:35:00Z","v":30816,"vw":25.299691},{"c":25.25,"h":25.31,"l":25.24,"n":493,"o":25.28,"t":"2026-10-22T19:40:00Z","v":25044,"vw":25.276527},{"c":25.275,"h":25.28,"l":25.21,"n":659,"o":25.25,"t":"2026-10-22T19:45:00Z","v":41021,"vw":25.235452},{"c":25.32,"h":25.35,"l":25.28,"n":1041,"o":25.28,"t":"2026-10-22T19:50:00Z","v":71095,"vw":25.321713},{"c":25.33,"h":25.35,"l":25.3,"n":2059,"o":25.32,"t":"2026-10-22T19:55:00Z","v":126255,"vw":25.330547},{"c":25.32,"h":25.32,"l":25.32,"n":31,"o":25.32,"t":"2026-10-22T20:00:00Z","v":471584,"vw":25.32}],"history":[{"c":14.73,"h":15.05,"l":14.635,"n":11294,"o":14.94,"t":"2024-10-21T04:00:00Z","v":1072028,"vw":14.786129},{"c":14.51,"h":14.85,"l":14.37,"n":13266,"o":14.74,"t":"2024-10-22T04:00:00Z","v":1394782,"vw":14.498065},{"c":14.41,"h":14.56,"l":14.28,"n":10403,"o":14.5,"t":"2024-10-23T04:00:00Z","v":827272,"vw":14.384126},{"c":14.48,"h":14.62,"l":14.28,"n":13520,"o":14.44,"t":"2024-10-24T04:00:00Z","v":1218345,"vw":14.453511},{"c":14.77,"h":14.92,"l":14.61,"n":13758,"o":14.63,"t":"2024-10-25T04:00:00Z","v":1215129,"vw":14.798564},{"c":15.15,"h":15.245,"l":14.895,"n":18835,"o":14.95,"t":"2024-10-28T04:00:00Z","v":1708880,"vw":15.160979},{"c":14.91,"h":15.375,"l":14.835,"n":16154,"o":15.2,"t":"2024-10-29T04:00:00Z","v":1644448,"vw":15.072098},{"c":15.26,"h":15.5,"l":14.84,"n":20262,"o":15,"t":"2024-10-30T04:00:00Z","v":2713130,"vw":15.307999},{"c":17.98,"h":19.9,"l":17.14,"n":57194,"o":18.99,"t":"2024-10-31T04:00:00Z","v":7509230,"vw":18.083782},{"c":17.95,"h":18.06,"l":17.06,"n":32495,"o":17.99,"t":"2024-11-01T04:00:00Z","v":2812095,"vw":17.730441},{"c":18.93,"h":18.99,"l":17.995,"n":24259,"o":18,"t":"2024-11-04T05:00:00Z","v":2675223,"vw":18.727847},{"c":19.36,"h":19.51,"l":18.5667,"n":24838,"o":18.66,"t":"2024-11-05T05:00:00Z","v":3078996,"vw":19.262434},{"c":19.73,"h":20.06,"l":19.2,"n":32089,"o":19.95,"t":"2024-11-06T05:00:00Z","v":6523207,"vw":19.688315},{"c":19.47,"h":19.95,"l":19.37,"n":16464,"o":19.66,"t":"2024-11-07T05:00:00Z","v":2054145,"vw":19.559828},{"c":19.5,"h":19.695,"l":19.27,"n":19152,"o":19.45,"t":"2024-11-08T05:00:00Z","v":1971515,"vw":19.503305},{"c":19.73,"h":20.09,"l":19.49,"n":17521,"o":19.71,"t":"2024-11-11T05:00:00Z","v":1705727,"vw":19.789046},{"c":19.59,"h":19.96,"l":19.4,"n":22449,"o":19.64,"t":"2024-11-12T05:00:00Z","v":5485105,"vw":19.504075},{"c":20.25,"h":20.8,"l":19.51,"n":23506,"o":19.51,"t":"2024-11-13T05:00:00Z","v":4868526,"vw":20.381002},{"c":19.83,"h":20.29,"l":19.54,"n":13777,"o":20.29,"t":"2024-11-14T05:00:00Z","v":1563735,"vw":19.832888},{"c":19.64,"h":20.01,"l":19.61,"n":12014,"o":19.97,"t":"2024-11-15T05:00:00Z","v":1012290,"vw":19.739901},{"c":19.76,"h":19.91,"l":19.25,"n":13210,"o":19.58,"t":"2024-11-18T05:00:00Z","v":1406599,"vw":19.749324},{"c":19.97,"h":20.08,"l":19.55,"n":11279,"o":19.62,"t":"2024-11-19T05:00:00Z","v":924746,"vw":19.94594},{"c":20.46,"h":20.5,"l":19.99,"n":13953,"o":20.26,"t":"2024-11-20T05:00:00Z","v":1092787,"vw":20.333558},{"c":20.68,"h":21,"l":20.23,"n":17177,"o":20.37,"t":"2024-11-21T05:00:00Z","v":2056233,"vw":20.669598},{"c":21.04,"h":21.2,"l":20.75,"n":18445,"o":20.8,"t":"2024-11-22T05:00:00Z","v":1853283,"vw":20.978358},{"c":20.52,"h":21.29,"l":20.39,"n":20463,"o":21.08,"t":"2024-11-25T05:00:00Z","v":2094489,"vw":20.623351},{"c":20.81,"h":20.83,"l":20.05,"n":17428,"o":20.18,"t":"2024-11-26T05:00:00Z","v":1748034,"vw":20.644536},{"c":20.83,"h":20.97,"l":20.39,"n":14710,"o":20.825,"t":"2024-11-27T05:00:00Z","v":982604,"vw":20.731304},{"c":20.56,"h":20.9,"l":20.35,"n":6724,"o":20.72,"t":"2024-11-29T05:00:00Z","v":735993,"vw":20.552481},{"c":20.75,"h":20.81,"l":20.43,"n":19711,"o":20.81,"t":"2024-12-02T05:00:00Z","v":1505308,"vw":20.701103},{"c":20.62,"h":20.85,"l":20.43,"n":14653,"o":20.68,"t":"2024-12-03T05:00:00Z","v":1405159,"vw":20.606958},{"c":20.98,"h":21.14,"l":20.59,"n":13195,"o":20.66,"t":"2024-12-04T05:00:00Z","v":1166762,"vw":20.934538},{"c":20.8,"h":21.25,"l":20.8,"n":15739,"o":20.97,"t":"2024-12-05T05:00:00Z","v":1057564,"vw":20.923286},{"c":21.1,"h":21.135,"l":20.81,"n":14281,"o":21.04,"t":"2024-12-06T05:00:00Z","v":1339200,"vw":20.976017},{"c":21.02,"h":21.25,"l":20.61,"n":18158,"o":21.11,"t":"2024-12-09T05:00:00Z","v":1951968,"vw":20.974351},{"c":20.94,"h":21.07,"l":20.75,"n":12859,"o":21.03,"t":"2024-12-10T05:00:00Z","v":1574560,"vw":20.89256},{"c":21.72,"h":21.92,"l":20.994,"n":18323,"o":21.18,"t":"2024-12-11T05:00:00Z","v":2309973,"vw":21.629349},{"c":21.36,"h":21.88,"l":21.34,"n":11391,"o":21.71,"t":"2024-12-12T05:00:00Z","v":696801,"vw":21.532791},{"c":20.74,"h":21.33,"l":20.6,"n":14969,"o":21.27,"t":"2024-12-13T05:00:00Z","v":1249939,"vw":20.834367},{"c":21.72,"h":21.74,"l":20.6,"n":17727,"o":20.69,"t":"2024-12-16T05:00:00Z","v":1545333,"vw":21.435572},{"c":21.72,"h":21.99,"l":21.51,"n":15587,"o":21.7,"t":"2024-12-17T05:00:00Z","v":1294320,"vw":21.754064},{"c":21.38,"h":22.67,"l":21.28,"n":24032,"o":21.85,"t":"2024-12-18T05:00:00Z","v":2108730,"vw":21.928722},{"c":21.61,"h":21.915,"l":21.17,"n":18119,"o":21.76,"t":"2024-12-19T05:00:00Z","v":1643229,"vw":21.577816},{"c":22.61,"h":22.7,"l":21.21,"n":20074,"o":21.25,"t":"2024-12-20T05:00:00Z","v":3200568,"vw":22.404763},{"c":22.43,"h":22.93,"l":22.31,"n":21621,"o":22.61,"t":"2024-12-23T05:00:00Z","v":1834080,"vw":22.612959},{"c":22.64,"h":22.66,"l":22.09,"n":5867,"o":22.37,"t":"2024-12-24T05:00:00Z","v":364492,"vw":22.547896},{"c":23.07,"h":23.09,"l":22.44,"n":14114,"o":22.54,"t":"2024-12-26T05:00:00Z","v":1070199,"vw":22.925606},{"c":22.8,"h":23.11,"l":22.44,"n":14748,"o":22.94,"t":"2024-12-27T05:00:00Z","v":1177361,"vw":22.718174},{"c":22.7,"h":22.97,"l":22.39,"n":12330,"o":22.62,"t":"2024-12-30T05:00:00Z","v":802027,"vw":22.752588},{"c":22.57,"h":23.06,"l":22.41,"n":9602,"o":22.88,"t":"2024-12-31T05:00:00Z","v":722275,"vw":22.576066},{"c":22.4,"h":22.72,"l":21.745,"n":20123,"o":22.65,"t":"2025-01-02T05:00:00Z","v":1769220,"vw":22.265522},{"c":22.99,"h":23,"l":22.555,"n":13111,"o":22.65,"t":"2025-01-03T05:00:00Z","v":1006504,"vw":22.862864},{"c":23.17,"h":23.51,"l":23.045,"n":17113,"o":23.14,"t":"2025-01-06T05:00:00Z","v":1206156,"vw":23.204133},{"c":23.21,"h":23.43,"l":22.82,"n":17858,"o":23.25,"t":"2025-01-07T05:00:00Z","v":1262732,"vw":23.191038},{"c":23.13,"h":23.26,"l":22.9735,"n":12062,"o":23.19,"t":"2025-01-08T05:00:00Z","v":1196475,"vw":23.11455},{"c":22.49,"h":22.77,"l":22.2,"n":16385,"o":22.68,"t":"2025-01-10T05:00:00Z","v":997190,"vw":22.416298},{"c":22.58,"h":22.69,"l":22.11,"n":14358,"o":22.25,"t":"2025-01-13T05:00:00Z","v":1431763,"vw":22.550641},{"c":22.4,"h":22.8741,"l":22.25,"n":13502,"o":22.66,"t":"2025-01-14T05:00:00Z","v":1082661,"vw":22.432505},{"c":23,"h":23.201,"l":22.59,"n":17707,"o":22.59,"t":"2025-01-15T05:00:00Z","v":1845319,"vw":22.939746},{"c":23.12,"h":23.37,"l":22.98,"n":20720,"o":23,"t":"2025-01-16T05:00:00Z","v":1551567,"vw":23.153005},{"c":23.26,"h":23.38,"l":22.97,"n":16936,"o":23.34,"t":"2025-01-17T05:00:00Z","v":1326318,"vw":23.233407},{"c":23.14,"h":23.6,"l":22.83,"n":21554,"o":23.53,"t":"2025-01-21T05:00:00Z","v":1981821,"vw":23.138954},{"c":23.12,"h":23.67,"l":22.94,"n":15679,"o":23.65,"t":"2025-01-22T05:00:00Z","v":1203725,"vw":23.156328},{"c":23.55,"h":23.55,"l":22.63,"n":15387,"o":22.82,"t":"2025-01-23T05:00:00Z","v":1388975,"vw":23.353405},{"c":23.02,"h":23.74,"l":23,"n":16960,"o":23.52,"t":"2025-01-24T05:00:00Z","v":1473642,"vw":23.218545},{"c":23.16,"h":23.35,"l":22.775,"n":17704,"o":22.87,"t":"2025-01-27T05:00:00Z","v":1418233,"vw":23.138085},{"c":23.5,"h":23.86,"l":22.91,"n":19197,"o":23.15,"t":"2025-01-28T05:00:00Z","v":1677230,"vw":23.528827},{"c":23.79,"h":23.9,"l":23.17,"n":19950,"o":23.5,"t":"2025-01-29T05:00:00Z","v":1521841,"vw":23.595779},{"c":23.73,"h":24.09,"l":23.63,"n":19903,"o":23.9,"t":"2025-01-30T05:00:00Z","v":1763351,"vw":23.798624},{"c":23.5,"h":24.03,"l":23.43,"n":18047,"o":23.94,"t":"2025-01-31T05:00:00Z","v":1310873,"vw":23.64692},{"c":23.84,"h":24.04,"l":23.08,"n":22875,"o":23.26,"t":"2025-02-03T05:00:00Z","v":1988687,"vw":23.771882},{"c":24.21,"h":24.265,"l":23.8,"n":23350,"o":23.91,"t":"2025-02-04T05:00:00Z","v":3212746,"vw":24.053376},{"c":25.41,"h":25.44,"l":24.275,"n":22791,"o":24.35,"t":"2025-02-05T05:00:00Z","v":2630183,"vw":25.17254},{"c":25.52,"h":25.735,"l":25.14,"n":16534,"o":25.55,"t":"2025-02-06T05:00:00Z","v":1189109,"vw":25.544463},{"c":25.4,"h":25.6861,"l":25.09,"n":19193,"o":25.58,"t":"2025-02-07T05:00:00Z","v":1283361,"vw":25.35916},{"c":25.7,"h":25.78,"l":25.25,"n":16492,"o":25.55,"t":"2025-02-10T05:00:00Z","v":1088919,"vw":25.642426},{"c":25.22,"h":25.7697,"l":25.0344,"n":12901,"o":25.56,"t":"2025-02-11T05:00:00Z","v":941412,"vw":25.297403},{"c":25.05,"h":25.22,"l":24.82,"n":17064,"o":24.99,"t":"2025-02-12T05:00:00Z","v":1175611,"vw":25.050084},{"c":26.19,"h":26.31,"l":25.085,"n":23743,"o":25.39,"t":"2025-02-13T05:00:00Z","v":1768475,"vw":25.827063},{"c":27.14,"h":27.235,"l":26.185,"n":21572,"o":26.34,"t":"2025-02-14T05:00:00Z","v":2177956,"vw":26.955797},{"c":26.47,"h":27.32,"l":26.39,"n":27919,"o":27.2,"t":"2025-02-18T05:00:00Z","v":3381083,"vw":26.840346},{"c":25.91,"h":26.75,"l":25.69,"n":37373,"o":26.46,"t":"2025-02-19T05:00:00Z","v":3427769,"vw":26.152287},{"c":25.79,"h":27.27,"l":25.5,"n":63528,"o":26.89,"t":"2025-02-20T05:00:00Z","v":5907019,"vw":26.260746},{"c":23.86,"h":25.705,"l":23.34,"n":44963,"o":25.68,"t":"2025-02-21T05:00:00Z","v":4682434,"vw":23.917097},{"c":24.72,"h":24.79,"l":23.58,"n":37938,"o":23.79,"t":"2025-02-24T05:00:00Z","v":3528995,"vw":24.334022},{"c":24.03,"h":24.53,"l":23.46,"n":32952,"o":24.28,"t":"2025-02-25T05:00:00Z","v":3037978,"vw":23.874716},{"c":23.84,"h":24.48,"l":23.52,"n":23800,"o":24.02,"t":"2025-02-26T05:00:00Z","v":2014654,"vw":23.938505},{"c":23.66,"h":24.07,"l":23.43,"n":23258,"o":23.97,"t":"2025-02-27T05:00:00Z","v":2195783,"vw":23.7013},{"c":24,"h":24.1372,"l":23.34,"n":21827,"o":23.7,"t":"2025-02-28T05:00:00Z","v":1946532,"vw":23.889614},{"c":23.32,"h":24.33,"l":23.14,"n":25039,"o":23.92,"t":"2025-03-03T05:00:00Z","v":2373736,"vw":23.700008},{"c":23,"h":23.23,"l":22.32,"n":30147,"o":23.23,"t":"2025-03-04T05:00:00Z","v":2298609,"vw":22.850894},{"c":22.22,"h":23.05,"l":22.14,"n":39189,"o":23.03,"t":"2025-03-05T05:00:00Z","v":3500300,"vw":22.357525},{"c":21.6,"h":21.95,"l":21.1,"n":36631,"o":21.675,"t":"2025-03-06T05:00:00Z","v":3315884,"vw":21.474288},{"c":21.09,"h":21.83,"l":20.32,"n":35826,"o":21.83,"t":"2025-03-07T05:00:00Z","v":4018335,"vw":20.958308},{"c":20.08,"h":20.93,"l":19.9,"n":38501,"o":20.64,"t":"2025-03-10T04:00:00Z","v":3361858,"vw":20.165544},{"c":20.48,"h":20.735,"l":19.55,"n":48625,"o":19.62,"t":"2025-03-11T04:00:00Z","v":5927600,"vw":20.194865},{"c":19.75,"h":20.75,"l":19.64,"n":27046,"o":20.62,"t":"2025-03-12T04:00:00Z","v":3888822,"vw":19.909266},{"c":19.77,"h":19.95,"l":19.39,"n":27907,"o":19.78,"t":"2025-03-13T04:00:00Z","v":2753906,"vw":19.716145},{"c":19.9,"h":20.33,"l":19.7,"n":30600,"o":19.89,"t":"2025-03-14T04:00:00Z","v":3506656,"vw":19.962867},{"c":19.52,"h":19.89,"l":18.73,"n":39583,"o":19.82,"t":"2025-03-17T04:00:00Z","v":4785705,"vw":19.413263},{"c":19.49,"h":19.8,"l":19.26,"n":22262,"o":19.52,"t":"2025-03-18T04:00:00Z","v":2387469,"vw":19.571536},{"c":20.27,"h":20.295,"l":19.37,"n":27219,"o":19.51,"t":"2025-03-19T04:00:00Z","v":2002180,"vw":20.104824},{"c":20.58,"h":20.69,"l":19.875,"n":20765,"o":19.98,"t":"2025-03-20T04:00:00Z","v":1595748,"vw":20.44962},{"c":20.33,"h":20.54,"l":20.02,"n":15919,"o":20.37,"t":"2025-03-21T04:00:00Z","v":1810015,"vw":20.330268},{"c":20.96,"h":21.05,"l":20.57,"n":19420,"o":20.8,"t":"2025-03-24T04:00:00Z","v":1577942,"vw":20.921015},{"c":21.02,"h":21.16,"l":20.72,"n":18060,"o":21.08,"t":"2025-03-25T04:00:00Z","v":1859128,"vw":21.002647},{"c":21.32,"h":21.425,"l":20.8,"n":19501,"o":21.17,"t":"2025-03-26T04:00:00Z","v":1772092,"vw":21.223539},{"c":21.19,"h":21.57,"l":20.95,"n":16563,"o":21.32,"t":"2025-03-27T04:00:00Z","v":1150383,"vw":21.256708},{"c":20.93,"h":21.355,"l":20.54,"n":20112,"o":21.24,"t":"2025-03-28T04:00:00Z","v":2032455,"vw":20.830901},{"c":20.8,"h":21.11,"l":20.39,"n":18775,"o":20.69,"t":"2025-03-31T04:00:00Z","v":1853375,"vw":20.811681},{"c":20.94,"h":21.09,"l":20.57,"n":22841,"o":20.66,"t":"2025-04-01T04:00:00Z","v":1735877,"vw":20.845593},{"c":21.38,"h":21.56,"l":20.414,"n":16822,"o":20.6,"t":"2025-04-02T04:00:00Z","v":1433987,"vw":21.309232},{"c":20.13,"h":20.67,"l":19.96,"n":18458,"o":20.38,"t":"2025-04-03T04:00:00Z","v":1367590,"vw":20.177836},{"c":18.66,"h":19.54,"l":18.49,"n":26768,"o":19.24,"t":"2025-04-04T04:00:00Z","v":2075359,"vw":18.838273},{"c":18.81,"h":19.64,"l":17.42,"n":24477,"o":18,"t":"2025-04-07T04:00:00Z","v":2253261,"vw":18.725683},{"c":18.65,"h":19.79,"l":18.34,"n":22281,"o":19.66,"t":"2025-04-08T04:00:00Z","v":1908985,"vw":18.869356},{"c":20.36,"h":20.4799,"l":18.28,"n":28372,"o":18.4,"t":"2025-04-09T04:00:00Z","v":3726794,"vw":20.014303},{"c":20.01,"h":20.155,"l":19.15,"n":23855,"o":19.93,"t":"2025-04-10T04:00:00Z","v":2091298,"vw":19.845408},{"c":20.41,"h":20.48,"l":19.65,"n":20204,"o":19.96,"t":"2025-04-11T04:00:00Z","v":1647453,"vw":20.237586},{"c":20.39,"h":20.8,"l":20.12,"n":14568,"o":20.57,"t":"2025-04-14T04:00:00Z","v":1220540,"vw":20.373917},{"c":20.19,"h":20.47,"l":20.04,"n":15064,"o":20.32,"t":"2025-04-15T04:00:00Z","v":1799781,"vw":20.202335},{"c":19.84,"h":20.1,"l":19.5,"n":16210,"o":20.1,"t":"2025-04-16T04:00:00Z","v":1554484,"vw":19.835342},{"c":19.93,"h":19.98,"l":19.28,"n":15343,"o":19.78,"t":"2025-04-17T04:00:00Z","v":2308342,"vw":19.845908},{"c":19.1,"h":19.9,"l":18.99,"n":18433,"o":19.76,"t":"2025-04-21T04:00:00Z","v":1990801,"vw":19.201572},{"c":19.35,"h":19.4099,"l":19,"n":20378,"o":19.19,"t":"2025-04-22T04:00:00Z","v":2095802,"vw":19.269441},{"c":19.63,"h":20.11,"l":19.55,"n":23405,"o":19.75,"t":"2025-04-23T04:00:00Z","v":2012615,"vw":19.752786},{"c":19.98,"h":20.05,"l":19.45,"n":19373,"o":19.63,"t":"2025-04-24T04:00:00Z","v":2584805,"vw":19.909946},{"c":20.05,"h":20.14,"l":19.675,"n":16929,"o":19.93,"t":"2025-04-25T04:00:00Z","v":1458172,"vw":20.003712},{"c":20.01,"h":20.27,"l":19.41,"n":28007,"o":20.13,"t":"2025-04-28T04:00:00Z","v":3391543,"vw":19.80673},{"c":20.41,"h":20.535,"l":19.9,"n":26510,"o":20.11,"t":"2025-04-29T04:00:00Z","v":2198450,"vw":20.376006},{"c":20.22,"h":20.29,"l":19.605,"n":27057,"o":20.09,"t":"2025-04-30T04:00:00Z","v":2814547,"vw":20.105541},{"c":20.27,"h":20.44,"l":19.915,"n":21259,"o":20.44,"t":"2025-05-01T04:00:00Z","v":1649707,"vw":20.256004},{"c":20.94,"h":21,"l":20.3,"n":17611,"o":20.45,"t":"2025-05-02T04:00:00Z","v":1308893,"vw":20.804804},{"c":20.99,"h":21.11,"l":20.72,"n":28935,"o":20.86,"t":"2025-05-05T04:00:00Z","v":3194689,"vw":20.954064},{"c":21.2,"h":21.435,"l":20.65,"n":26612,"o":20.88,"t":"2025-05-06T04:00:00Z","v":2010155,"vw":21.161483},{"c":21.09,"h":21.39,"l":20.78,"n":44027,"o":21.2,"t":"2025-05-07T04:00:00Z","v":3831576,"vw":21.035942},{"c":24.16,"h":24.56,"l":22.4401,"n":66359,"o":23.26,"t":"2025-05-08T04:00:00Z","v":6778249,"vw":23.593574},{"c":23.85,"h":24.6275,"l":23.506,"n":34991,"o":23.506,"t":"2025-05-09T04:00:00Z","v":3531736,"vw":23.994003},{"c":24.49,"h":24.69,"l":23.83,"n":43482,"o":24.45,"t":"2025-05-12T04:00:00Z","v":4916845,"vw":24.352091},{"c":24.22,"h":24.705,"l":24.185,"n":28513,"o":24.5,"t":"2025-05-13T04:00:00Z","v":2277349,"vw":24.327141},{"c":23.13,"h":23.41,"l":22.5,"n":51013,"o":22.95,"t":"2025-05-14T04:00:00Z","v":5219318,"vw":23.078624},{"c":22.81,"h":23.32,"l":22.34,"n":30569,"o":23,"t":"2025-05-15T04:00:00Z","v":3214956,"vw":22.778096},{"c":22.79,"h":23.14,"l":22.675,"n":26505,"o":22.78,"t":"2025-05-16T04:00:00Z","v":3152805,"vw":22.901971},{"c":22.54,"h":22.81,"l":22.26,"n":22747,"o":22.57,"t":"2025-05-19T04:00:00Z","v":2304499,"vw":22.573916},{"c":22.8,"h":22.9,"l":22.382,"n":26256,"o":22.382,"t":"2025-05-20T04:00:00Z","v":3198726,"vw":22.742297},{"c":22.34,"h":22.88,"l":22.185,"n":19259,"o":22.73,"t":"2025-05-21T04:00:00Z","v":1742325,"vw":22.397153},{"c":22.66,"h":22.725,"l":22.23,"n":22410,"o":22.23,"t":"2025-05-22T04:00:00Z","v":2506617,"vw":22.558724},{"c":22.33,"h":22.58,"l":22.25,"n":19116,"o":22.31,"t":"2025-05-23T04:00:00Z","v":2234533,"vw":22.398755},{"c":22.19,"h":22.79,"l":22.07,"n":29669,"o":22.61,"t":"2025-05-27T04:00:00Z","v":2939585,"vw":22.279212},{"c":21.52,"h":22.262,"l":21.5,"n":25490,"o":22.19,"t":"2025-05-28T04:00:00Z","v":3315350,"vw":21.704929},{"c":21.03,"h":21.64,"l":20.96,"n":29624,"o":21.622,"t":"2025-05-29T04:00:00Z","v":3201960,"vw":21.11949},{"c":21.36,"h":21.43,"l":20.7901,"n":25158,"o":21.4,"t":"2025-05-30T04:00:00Z","v":2235079,"vw":21.201567},{"c":21.55,"h":21.58,"l":20.8,"n":31639,"o":20.8,"t":"2025-06-02T04:00:00Z","v":3221683,"vw":21.375285},{"c":20.96,"h":21.53,"l":20.715,"n":27079,"o":21.48,"t":"2025-06-03T04:00:00Z","v":3541825,"vw":21.009994},{"c":20.79,"h":20.95,"l":20.46,"n":29161,"o":20.93,"t":"2025-06-04T04:00:00Z","v":2819810,"vw":20.657161},{"c":20.88,"h":21.04,"l":20.56,"n":21608,"o":20.79,"t":"2025-06-05T04:00:00Z","v":1681896,"vw":20.851791},{"c":21.54,"h":21.58,"l":21.12,"n":27747,"o":21.28,"t":"2025-06-06T04:00:00Z","v":2727532,"vw":21.418563},{"c":20.31,"h":21.61,"l":20.2235,"n":36694,"o":21.61,"t":"2025-06-09T04:00:00Z","v":3213304,"vw":20.589506},{"c":19.86,"h":20.4486,"l":19.62,"n":37259,"o":20.34,"t":"2025-06-10T04:00:00Z","v":3831968,"vw":19.951162},{"c":20.06,"h":20.145,"l":19.66,"n":37845,"o":19.93,"t":"2025-06-11T04:00:00Z","v":3609919,"vw":19.942475},{"c":19.92,"h":20.09,"l":19.58,"n":32132,"o":19.96,"t":"2025-06-12T04:00:00Z","v":2998706,"vw":19.84586},{"c":19.35,"h":19.7,"l":19,"n":39285,"o":19.49,"t":"2025-06-13T04:00:00Z","v":3418695,"vw":19.323933},{"c":19.53,"h":19.575,"l":19.28,"n":35073,"o":19.49,"t":"2025-06-16T04:00:00Z","v":3711965,"vw":19.44279},{"c":20.64,"h":22.07,"l":20.2,"n":57919,"o":20.48,"t":"2025-06-17T04:00:00Z","v":8676035,"vw":20.924577},{"c":20.53,"h":20.965,"l":20.36,"n":36847,"o":20.64,"t":"2025-06-18T04:00:00Z","v":3666056,"vw":20.650825},{"c":20.13,"h":20.69,"l":20.09,"n":30271,"o":20.53,"t":"2025-06-20T04:00:00Z","v":4114667,"vw":20.230797},{"c":19.88,"h":20.22,"l":19.6601,"n":26590,"o":20.07,"t":"2025-06-23T04:00:00Z","v":2638334,"vw":19.887502},{"c":20.36,"h":20.63,"l":19.79,"n":28533,"o":20.03,"t":"2025-06-24T04:00:00Z","v":2865554,"vw":20.337338},{"c":19.61,"h":20.453,"l":19.56,"n":23065,"o":20.44,"t":"2025-06-25T04:00:00Z","v":2343774,"vw":19.806973},{"c":18.79,"h":19.57,"l":18.6,"n":37056,"o":19.51,"t":"2025-06-26T04:00:00Z","v":3886961,"vw":18.929663},{"c":18.91,"h":19.005,"l":18.55,"n":31979,"o":18.8,"t":"2025-06-27T04:00:00Z","v":4723526,"vw":18.828633},{"c":18.77,"h":19.5407,"l":18.56,"n":26138,"o":19.51,"t":"2025-06-30T04:00:00Z","v":2586659,"vw":18.820507},{"c":18.46,"h":18.82,"l":18.18,"n":39999,"o":18.7,"t":"2025-07-01T04:00:00Z","v":4843239,"vw":18.479314},{"c":18.26,"h":18.485,"l":18.035,"n":29204,"o":18.41,"t":"2025-07-02T04:00:00Z","v":3022739,"vw":18.19787},{"c":18.5,"h":18.83,"l":18.23,"n":20863,"o":18.37,"t":"2025-07-03T04:00:00Z","v":1967056,"vw":18.574473},{"c":18.52,"h":18.79,"l":18.28,"n":37473,"o":18.5,"t":"2025-07-07T04:00:00Z","v":3550064,"vw":18.555168},{"c":18.35,"h":18.69,"l":18.22,"n":38538,"o":18.5,"t":"2025-07-08T04:00:00Z","v":3242991,"vw":18.378066},{"c":18.47,"h":18.615,"l":18.15,"n":25718,"o":18.45,"t":"2025-07-09T04:00:00Z","v":2440177,"vw":18.453462},{"c":18.27,"h":18.52,"l":18,"n":34924,"o":18.35,"t":"2025-07-10T04:00:00Z","v":4160976,"vw":18.205454},{"c":17.36,"h":18.19,"l":17.19,"n":35108,"o":18.18,"t":"2025-07-11T04:00:00Z","v":4149172,"vw":17.58403},{"c":17.36,"h":17.72,"l":17.245,"n":35163,"o":17.49,"t":"2025-07-14T04:00:00Z","v":4658720,"vw":17.419248},{"c":17.46,"h":17.67,"l":17.25,"n":40483,"o":17.37,"t":"2025-07-15T04:00:00Z","v":5763981,"vw":17.454032},{"c":17.45,"h":17.75,"l":17.07,"n":29758,"o":17.58,"t":"2025-07-16T04:00:00Z","v":3917317,"vw":17.36494},{"c":17.18,"h":17.65,"l":17.11,"n":41527,"o":17.42,"t":"2025-07-17T04:00:00Z","v":4752434,"vw":17.270062},{"c":17.015,"h":17.29,"l":16.86,"n":32242,"o":17.22,"t":"2025-07-18T04:00:00Z","v":3441713,"vw":17.034334},{"c":17.27,"h":17.415,"l":16.94,"n":34809,"o":17.02,"t":"2025-07-21T04:00:00Z","v":3656694,"vw":17.246973},{"c":17.23,"h":17.41,"l":17.03,"n":35334,"o":17.26,"t":"2025-07-22T04:00:00Z","v":3603417,"vw":17.224366},{"c":17.41,"h":17.415,"l":17.06,"n":28212,"o":17.4,"t":"2025-07-23T04:00:00Z","v":3125551,"vw":17.327493},{"c":17.16,"h":17.445,"l":16.91,"n":39353,"o":17.3,"t":"2025-07-24T04:00:00Z","v":3981205,"vw":17.114434},{"c":16.98,"h":17.27,"l":16.91,"n":32595,"o":17.2,"t":"2025-07-25T04:00:00Z","v":3382308,"vw":17.065532},{"c":17.21,"h":17.375,"l":17.09,"n":25576,"o":17.11,"t":"2025-07-28T04:00:00Z","v":2234505,"vw":17.237672},{"c":16.87,"h":17.4012,"l":16.85,"n":44308,"o":17.2,"t":"2025-07-29T04:00:00Z","v":4317217,"vw":16.988787},{"c":16.99,"h":17.065,"l":16.65,"n":33956,"o":16.92,"t":"2025-07-30T04:00:00Z","v":3013674,"vw":16.940294},{"c":16.5,"h":17.15,"l":16.5,"n":37566,"o":16.86,"t":"2025-07-31T04:00:00Z","v":4176068,"vw":16.672506},{"c":15.79,"h":16.48,"l":15.62,"n":59825,"o":16.41,"t":"2025-08-01T04:00:00Z","v":6636261,"vw":15.93803},{"c":16.11,"h":16.33,"l":15.785,"n":46053,"o":15.91,"t":"2025-08-04T04:00:00Z","v":4790433,"vw":16.071491},{"c":16.33,"h":16.635,"l":15.985,"n":67175,"o":16.39,"t":"2025-08-05T04:00:00Z","v":7076379,"vw":16.331605},{"c":16.47,"h":16.895,"l":16.42,"n":62222,"o":16.5,"t":"2025-08-06T04:00:00Z","v":7622157,"vw":16.637309},{"c":18.95,"h":19.83,"l":18.61,"n":86747,"o":19.5,"t":"2025-08-07T04:00:00Z","v":12266078,"vw":19.056234},{"c":19,"h":19.755,"l":18.84,"n":62636,"o":18.95,"t":"2025-08-08T04:00:00Z","v":7517469,"vw":19.098328},{"c":19,"h":19.395,"l":18.865,"n":42541,"o":18.875,"t":"2025-08-11T04:00:00Z","v":4531123,"vw":19.079016},{"c":19.4,"h":19.545,"l":19.2,"n":36701,"o":19.2,"t":"2025-08-12T04:00:00Z","v":4128926,"vw":19.385752},{"c":19.97,"h":19.98,"l":19.475,"n":37356,"o":19.5,"t":"2025-08-13T04:00:00Z","v":4006479,"vw":19.788643},{"c":19.65,"h":20.15,"l":19.475,"n":30150,"o":19.84,"t":"2025-08-14T04:00:00Z","v":3168722,"vw":19.658079},{"c":19.6,"h":19.915,"l":19.51,"n":28338,"o":19.76,"t":"2025-08-15T04:00:00Z","v":2754311,"vw":19.708052},{"c":19.87,"h":19.91,"l":19.53,"n":20784,"o":19.63,"t":"2025-08-18T04:00:00Z","v":2240213,"vw":19.791945},{"c":18.85,"h":19.85,"l":18.785,"n":34078,"o":19.85,"t":"2025-08-19T04:00:00Z","v":3457646,"vw":19.094023},{"c":18.83,"h":19.065,"l":18.62,"n":27613,"o":18.8,"t":"2025-08-20T04:00:00Z","v":2843132,"vw":18.876948},{"c":18.62,"h":18.95,"l":18.54,"n":22004,"o":18.71,"t":"2025-08-21T04:00:00Z","v":1873180,"vw":18.693213},{"c":19.05,"h":19.175,"l":18.62,"n":31744,"o":18.87,"t":"2025-08-22T04:00:00Z","v":3319055,"vw":18.980944},{"c":18.74,"h":19.08,"l":18.72,"n":25047,"o":19.05,"t":"2025-08-25T04:00:00Z","v":2783529,"vw":18.79891},{"c":18.15,"h":18.82,"l":18.13,"n":33207,"o":18.69,"t":"2025-08-26T04:00:00Z","v":4092638,"vw":18.286001},{"c":18.39,"h":18.505,"l":18.09,"n":34420,"o":18.09,"t":"2025-08-27T04:00:00Z","v":4571788,"vw":18.321128},{"c":18.48,"h":18.65,"l":18.38,"n":30641,"o":18.4,"t":"2025-08-28T04:00:00Z","v":3199255,"vw":18.533246},{"c":18.53,"h":18.54,"l":18.27,"n":28386,"o":18.47,"t":"2025-08-29T04:00:00Z","v":2875664,"vw":18.434657},{"c":18.92,"h":19.17,"l":18.3352,"n":34077,"o":18.42,"t":"2025-09-02T04:00:00Z","v":4514748,"vw":18.933958},{"c":19.45,"h":19.46,"l":18.68,"n":26345,"o":18.81,"t":"2025-09-03T04:00:00Z","v":3083765,"vw":19.21393},{"c":19.68,"h":19.72,"l":19.01,"n":30978,"o":19.3,"t":"2025-09-04T04:00:00Z","v":3558893,"vw":19.513413},{"c":19.49,"h":20.03,"l":19.29,"n":27505,"o":19.7,"t":"2025-09-05T04:00:00Z","v":2832703,"vw":19.503851},{"c":19.93,"h":19.945,"l":19.525,"n":34028,"o":19.62,"t":"2025-09-08T04:00:00Z","v":3935233,"vw":19.786663},{"c":20.25,"h":20.995,"l":20.12,"n":32940,"o":20.33,"t":"2025-09-09T04:00:00Z","v":3366976,"vw":20.364789},{"c":18.87,"h":20.115,"l":18.86,"n":48877,"o":20.01,"t":"2025-09-10T04:00:00Z","v":4959843,"vw":19.222887},{"c":18.64,"h":19.12,"l":18.32,"n":31122,"o":18.85,"t":"2025-09-11T04:00:00Z","v":3129191,"vw":18.618733},{"c":18.16,"h":18.625,"l":18.1,"n":25031,"o":18.51,"t":"2025-09-12T04:00:00Z","v":1852961,"vw":18.297859},{"c":16.67,"h":17.91,"l":16.64,"n":47869,"o":17.87,"t":"2025-09-15T04:00:00Z","v":5349724,"vw":17.003822},{"c":17.2,"h":17.39,"l":16.66,"n":35668,"o":16.67,"t":"2025-09-16T04:00:00Z","v":4147776,"vw":17.093823},{"c":17.43,"h":17.51,"l":17.13,"n":25671,"o":17.13,"t":"2025-09-17T04:00:00Z","v":2894226,"vw":17.367271},{"c":17.31,"h":17.58,"l":17.2235,"n":25998,"o":17.51,"t":"2025-09-18T04:00:00Z","v":2892745,"vw":17.348027},{"c":17.11,"h":17.4,"l":17.095,"n":20658,"o":17.36,"t":"2025-09-19T04:00:00Z","v":4933117,"vw":17.156054},{"c":17.04,"h":17.25,"l":16.73,"n":30490,"o":17.11,"t":"2025-09-22T04:00:00Z","v":3357976,"vw":16.997694},{"c":16.62,"h":17.05,"l":16.35,"n":28899,"o":17.01,"t":"2025-09-23T04:00:00Z","v":3559816,"vw":16.63059},{"c":16.29,"h":16.9647,"l":16.27,"n":27880,"o":16.7,"t":"2025-09-24T04:00:00Z","v":3953104,"vw":16.5205},{"c":16.25,"h":16.47,"l":16.14,"n":26907,"o":16.25,"t":"2025-09-25T04:00:00Z","v":3865019,"vw":16.294066},{"c":16.4,"h":16.43,"l":16.04,"n":25872,"o":16.24,"t":"2025-09-26T04:00:00Z","v":2665468,"vw":16.315843},{"c":16.52,"h":16.7418,"l":16.44,"n":30596,"o":16.49,"t":"2025-09-29T04:00:00Z","v":3252149,"vw":16.583049},{"c":16.3,"h":16.55,"l":16.18,"n":23996,"o":16.47,"t":"2025-09-30T04:00:00Z","v":2435619,"vw":16.303758},{"c":16.18,"h":16.37,"l":16.04,"n":24650,"o":16.2,"t":"2025-10-01T04:00:00Z","v":1998189,"vw":16.206391},{"c":16.08,"h":16.32,"l":15.94,"n":20590,"o":16.16,"t":"2025-10-02T04:00:00Z","v":2273517,"vw":16.073858},{"c":16.04,"h":16.27,"l":16.01,"n":20614,"o":16.12,"t":"2025-10-03T04:00:00Z","v":1978566,"vw":16.118349},{"c":15.72,"h":16.27,"l":15.69,"n":25613,"o":16.27,"t":"2025-10-06T04:00:00Z","v":3048782,"vw":15.85757},{"c":15.83,"h":15.99,"l":15.72,"n":23830,"o":15.86,"t":"2025-10-07T04:00:00Z","v":2404021,"vw":15.8381},{"c":15.92,"h":15.955,"l":15.65,"n":27151,"o":15.85,"t":"2025-10-08T04:00:00Z","v":2438723,"vw":15.836637},{"c":15.48,"h":15.93,"l":15.4425,"n":24633,"o":15.93,"t":"2025-10-09T04:00:00Z","v":2271572,"vw":15.561335},{"c":14.99,"h":15.66,"l":14.96,"n":23578,"o":15.52,"t":"2025-10-10T04:00:00Z","v":2290963,"vw":15.116296},{"c":14.85,"h":15.15,"l":14.76,"n":25536,"o":15.105,"t":"2025-10-13T04:00:00Z","v":2572951,"vw":14.92761},{"c":15.31,"h":15.32,"l":14.72,"n":25513,"o":14.8,"t":"2025-10-14T04:00:00Z","v":2472321,"vw":15.205041},{"c":15.48,"h":16.13,"l":15.34,"n":32120,"o":15.35,"t":"2025-10-15T04:00:00Z","v":3959793,"vw":15.581288},{"c":15.3,"h":15.5899,"l":15.2,"n":26065,"o":15.5,"t":"2025-10-16T04:00:00Z","v":2682287,"vw":15.350141},{"c":15.585,"h":15.6098,"l":15.23,"n":24707,"o":15.23,"t":"2025-10-17T04:00:00Z","v":2904414,"vw":15.51689},{"c":16.03,"h":16.189,"l":15.7,"n":25705,"o":15.71,"t":"2025-10-20T04:00:00Z","v":3871324,"vw":15.978857},{"c":16.54,"h":16.555,"l":16.16,"n":25916,"o":16.16,"t":"2025-10-21T04:00:00Z","v":3050341,"vw":16.4447},{"c":16.7,"h":16.76,"l":16.39,"n":30661,"o":16.61,"t":"2025-10-22T04:00:00Z","v":3375921,"vw":16.643348},{"c":16.96,"h":17.065,"l":16.64,"n":24753,"o":16.7,"t":"2025-10-23T04:00:00Z","v":2792395,"vw":16.931207},{"c":17.2,"h":17.5,"l":17.15,"n":24111,"o":17.23,"t":"2025-10-24T04:00:00Z","v":2887073,"vw":17.264726},{"c":16.95,"h":17.55,"l":16.91,"n":34653,"o":17.36,"t":"2025-10-27T04:00:00Z","v":3488367,"vw":17.100295},{"c":16.64,"h":17.04,"l":16.57,"n":31159,"o":16.95,"t":"2025-10-28T04:00:00Z","v":3083068,"vw":16.680177},{"c":16.28,"h":16.55,"l":16.18,"n":28694,"o":16.47,"t":"2025-10-29T04:00:00Z","v":2905369,"vw":16.302372},{"c":15.77,"h":16.41,"l":15.75,"n":21887,"o":16.28,"t":"2025-10-30T04:00:00Z","v":2171696,"vw":15.967608},{"c":16.04,"h":16.11,"l":15.77,"n":27555,"o":15.77,"t":"2025-10-31T04:00:00Z","v":3075443,"vw":15.949122},{"c":16.46,"h":16.595,"l":16.04,"n":35144,"o":16.1,"t":"2025-11-03T05:00:00Z","v":3654461,"vw":16.393756},{"c":16.18,"h":16.52,"l":16.12,"n":36840,"o":16.44,"t":"2025-11-04T05:00:00Z","v":4369755,"vw":16.328486},{"c":16.44,"h":16.75,"l":16.13,"n":50610,"o":16.47,"t":"2025-11-05T05:00:00Z","v":5688019,"vw":16.512726},{"c":12.31,"h":13.46,"l":12.205,"n":139066,"o":13.34,"t":"2025-11-06T05:00:00Z","v":23385831,"vw":12.516571},{"c":12.71,"h":12.92,"l":12.165,"n":70767,"o":12.35,"t":"2025-11-07T05:00:00Z","v":10414235,"vw":12.678844},{"c":12.66,"h":13.13,"l":12.505,"n":50051,"o":12.87,"t":"2025-11-10T05:00:00Z","v":6397694,"vw":12.68513},{"c":12.49,"h":12.77,"l":12.125,"n":38961,"o":12.64,"t":"2025-11-11T05:00:00Z","v":5589808,"vw":12.388271},{"c":12.2,"h":12.67,"l":12.18,"n":30908,"o":12.47,"t":"2025-11-12T05:00:00Z","v":4771288,"vw":12.331665},{"c":12.49,"h":12.575,"l":12.13,"n":41040,"o":12.23,"t":"2025-11-13T05:00:00Z","v":5568182,"vw":12.422744},{"c":12.41,"h":12.655,"l":12.08,"n":42312,"o":12.315,"t":"2025-11-14T05:00:00Z","v":4228667,"vw":12.402212},{"c":12.6,"h":12.82,"l":12.46,"n":35746,"o":12.52,"t":"2025-11-17T05:00:00Z","v":4517990,"vw":12.642167},{"c":12.8,"h":12.99,"l":12.52,"n":33508,"o":12.52,"t":"2025-11-18T05:00:00Z","v":5186967,"vw":12.807986},{"c":12.61,"h":12.88,"l":12.5,"n":27388,"o":12.78,"t":"2025-11-19T05:00:00Z","v":3329566,"vw":12.677638},{"c":12.4,"h":12.84,"l":12.35,"n":38122,"o":12.775,"t":"2025-11-20T05:00:00Z","v":4390318,"vw":12.541936},{"c":12.49,"h":12.6652,"l":12.31,"n":31056,"o":12.42,"t":"2025-11-21T05:00:00Z","v":3532722,"vw":12.512256},{"c":12.49,"h":12.615,"l":12.33,"n":25359,"o":12.47,"t":"2025-11-24T05:00:00Z","v":2813568,"vw":12.500884},{"c":12.95,"h":12.985,"l":12.45,"n":32667,"o":12.5,"t":"2025-11-25T05:00:00Z","v":4033427,"vw":12.765268},{"c":13.35,"h":13.395,"l":12.92,"n":23386,"o":12.95,"t":"2025-11-26T05:00:00Z","v":2350512,"vw":13.267728},{"c":13.545,"h":13.585,"l":13.35,"n":13398,"o":13.35,"t":"2025-11-28T05:00:00Z","v":1244267,"vw":13.520366},{"c":13.23,"h":13.51,"l":13.1618,"n":24093,"o":13.35,"t":"2025-12-01T05:00:00Z","v":2682490,"vw":13.291472},{"c":12.93,"h":13.35,"l":12.88,"n":23158,"o":13.23,"t":"2025-12-02T05:00:00Z","v":2536200,"vw":13.043658},{"c":13.31,"h":13.455,"l":12.99,"n":26988,"o":13,"t":"2025-12-03T05:00:00Z","v":3174016,"vw":13.31894},{"c":13.45,"h":13.465,"l":13.18,"n":18828,"o":13.39,"t":"2025-12-04T05:00:00Z","v":1947681,"vw":13.339943},{"c":13.43,"h":13.79,"l":13.37,"n":24579,"o":13.38,"t":"2025-12-05T05:00:00Z","v":2831950,"vw":13.50611},{"c":13.51,"h":13.615,"l":13.32,"n":35954,"o":13.51,"t":"2025-12-08T05:00:00Z","v":3817577,"vw":13.494868},{"c":14.15,"h":14.25,"l":13.605,"n":47841,"o":13.65,"t":"2025-12-09T05:00:00Z","v":6824350,"vw":14.082676},{"c":15.23,"h":15.39,"l":14.19,"n":60544,"o":14.19,"t":"2025-12-10T05:00:00Z","v":7044331,"vw":15.070615},{"c":14.94,"h":15.77,"l":14.835,"n":45354,"o":15.2,"t":"2025-12-11T05:00:00Z","v":5178584,"vw":15.065842},{"c":14.65,"h":15.0814,"l":14.65,"n":27891,"o":14.99,"t":"2025-12-12T05:00:00Z","v":2884852,"vw":14.788058},{"c":14.5,"h":14.7,"l":14.385,"n":23365,"o":14.65,"t":"2025-12-15T05:00:00Z","v":2547266,"vw":14.536932},{"c":14.09,"h":14.64,"l":13.95,"n":23427,"o":14.51,"t":"2025-12-16T05:00:00Z","v":2470846,"vw":14.246541},{"c":14.46,"h":14.575,"l":14.05,"n":28687,"o":14.1,"t":"2025-12-17T05:00:00Z","v":2648446,"vw":14.434413},{"c":14.52,"h":14.78,"l":14.5,"n":22455,"o":14.52,"t":"2025-12-18T05:00:00Z","v":1809818,"vw":14.606551},{"c":14.62,"h":14.715,"l":14.43,"n":23360,"o":14.61,"t":"2025-12-19T05:00:00Z","v":3321180,"vw":14.592456},{"c":14.62,"h":14.86,"l":14.54,"n":20418,"o":14.57,"t":"2025-12-22T05:00:00Z","v":1850959,"vw":14.670811},{"c":14.43,"h":14.69,"l":14.285,"n":24314,"o":14.61,"t":"2025-12-23T05:00:00Z","v":2367012,"vw":14.393339},{"c":14.3,"h":14.5,"l":14.26,"n":13162,"o":14.5,"t":"2025-12-24T05:00:00Z","v":1102501,"vw":14.365505},{"c":14.23,"h":14.39,"l":14.075,"n":22045,"o":14.28,"t":"2025-12-26T05:00:00Z","v":1908984,"vw":14.210425},{"c":14.05,"h":14.39,"l":13.96,"n":24582,"o":14.23,"t":"2025-12-29T05:00:00Z","v":2343317,"vw":14.068771},{"c":13.86,"h":14.05,"l":13.765,"n":25290,"o":14.05,"t":"2025-12-30T05:00:00Z","v":2234580,"vw":13.875428},{"c":13.8,"h":13.925,"l":13.725,"n":22946,"o":13.86,"t":"2025-12-31T05:00:00Z","v":2045420,"vw":13.816376},{"c":13.22,"h":13.88,"l":13.11,"n":34462,"o":13.85,"t":"2026-01-02T05:00:00Z","v":3759705,"vw":13.260339},{"c":13.11,"h":13.455,"l":13.1,"n":36340,"o":13.23,"t":"2026-01-05T05:00:00Z","v":3905843,"vw":13.212445},{"c":13.48,"h":13.51,"l":13.01,"n":33964,"o":13.11,"t":"2026-01-06T05:00:00Z","v":3150011,"vw":13.346789},{"c":13.62,"h":13.725,"l":13.42,"n":24810,"o":13.5,"t":"2026-01-07T05:00:00Z","v":2193590,"vw":13.595072},{"c":13.63,"h":13.81,"l":13.39,"n":22521,"o":13.6,"t":"2026-01-08T05:00:00Z","v":2042878,"vw":13.605528},{"c":13.74,"h":13.88,"l":13.58,"n":26386,"o":13.66,"t":"2026-01-09T05:00:00Z","v":2840570,"vw":13.705554},{"c":13.27,"h":13.72,"l":13.25,"n":31181,"o":13.686,"t":"2026-01-12T05:00:00Z","v":3242017,"vw":13.407334},{"c":13.29,"h":13.48,"l":13.06,"n":27102,"o":13.29,"t":"2026-01-13T05:00:00Z","v":3054856,"vw":13.279499},{"c":13.52,"h":13.545,"l":13.21,"n":21306,"o":13.31,"t":"2026-01-14T05:00:00Z","v":2441114,"vw":13.419995},{"c":13.79,"h":13.9,"l":13.26,"n":23433,"o":13.47,"t":"2026-01-15T05:00:00Z","v":2416858,"vw":13.726365},{"c":13.75,"h":14.005,"l":13.65,"n":26585,"o":13.86,"t":"2026-01-16T05:00:00Z","v":2417966,"vw":13.809542},{"c":13.66,"h":13.79,"l":13.47,"n":33204,"o":13.65,"t":"2026-01-20T05:00:00Z","v":3684525,"vw":13.591128},{"c":14.15,"h":14.19,"l":13.7,"n":23137,"o":13.72,"t":"2026-01-21T05:00:00Z","v":2723567,"vw":13.99103},{"c":14.28,"h":14.48,"l":14.2,"n":28967,"o":14.2,"t":"2026-01-22T05:00:00Z","v":2845557,"vw":14.331836},{"c":14.17,"h":14.32,"l":13.98,"n":21514,"o":14.3,"t":"2026-01-23T05:00:00Z","v":2257670,"vw":14.148021},{"c":14.39,"h":14.4558,"l":14.02,"n":27386,"o":14.15,"t":"2026-01-26T05:00:00Z","v":3454784,"vw":14.302511},{"c":13.84,"h":14.45,"l":13.725,"n":30690,"o":14.41,"t":"2026-01-27T05:00:00Z","v":3181346,"vw":13.86716},{"c":13.61,"h":13.97,"l":13.61,"n":27652,"o":13.95,"t":"2026-01-28T05:00:00Z","v":3009187,"vw":13.736819},{"c":13.41,"h":13.68,"l":13.31,"n":29114,"o":13.6,"t":"2026-01-29T05:00:00Z","v":3254305,"vw":13.436636},{"c":13.22,"h":13.565,"l":13.2,"n":28233,"o":13.36,"t":"2026-01-30T05:00:00Z","v":2769486,"vw":13.31693},{"c":13.33,"h":13.645,"l":13,"n":29197,"o":13.21,"t":"2026-02-02T05:00:00Z","v":3222127,"vw":13.409364},{"c":12.37,"h":13.248,"l":12.1,"n":40733,"o":13.248,"t":"2026-02-03T05:00:00Z","v":5088606,"vw":12.492453},{"c":12.87,"h":12.97,"l":12.21,"n":33391,"o":12.35,"t":"2026-02-04T05:00:00Z","v":3453751,"vw":12.667834},{"c":12.8,"h":13.07,"l":12.592,"n":42038,"o":12.85,"t":"2026-02-05T05:00:00Z","v":4077047,"vw":12.781203},{"c":13.01,"h":13.04,"l":12.71,"n":30197,"o":12.85,"t":"2026-02-06T05:00:00Z","v":3209589,"vw":12.916351},{"c":13.45,"h":13.74,"l":12.92,"n":29791,"o":12.98,"t":"2026-02-09T05:00:00Z","v":2785675,"vw":13.42435},{"c":13.63,"h":13.94,"l":13.51,"n":25980,"o":13.6,"t":"2026-02-10T05:00:00Z","v":2576741,"vw":13.668541},{"c":13.25,"h":13.75,"l":13.115,"n":29742,"o":13.7,"t":"2026-02-11T05:00:00Z","v":3302943,"vw":13.272794},{"c":12.79,"h":13.37,"l":12.745,"n":25643,"o":13.28,"t":"2026-02-12T05:00:00Z","v":2112835,"vw":12.886903},{"c":12.76,"h":12.95,"l":12.535,"n":25455,"o":12.79,"t":"2026-02-13T05:00:00Z","v":2260096,"vw":12.763526},{"c":13.08,"h":13.1,"l":12.6,"n":38660,"o":12.83,"t":"2026-02-17T05:00:00Z","v":4200224,"vw":12.906323},{"c":13.61,"h":13.7,"l":13,"n":61459,"o":13.16,"t":"2026-02-18T05:00:00Z","v":9409308,"vw":13.469172},{"c":17.14,"h":17.8786,"l":16.03,"n":164984,"o":16.35,"t":"2026-02-19T05:00:00Z","v":22866103,"vw":17.22038},{"c":17.15,"h":17.185,"l":16.285,"n":73393,"o":17.04,"t":"2026-02-20T05:00:00Z","v":9092661,"vw":16.868035},{"c":16.3,"h":17.4,"l":16,"n":52890,"o":17.03,"t":"2026-02-23T05:00:00Z","v":5642116,"vw":16.371312},{"c":16.19,"h":17.02,"l":15.9,"n":37263,"o":16.29,"t":"2026-02-24T05:00:00Z","v":3682784,"vw":16.267138},{"c":16.25,"h":16.47,"l":16,"n":35293,"o":16.38,"t":"2026-02-25T05:00:00Z","v":3686057,"vw":16.204592},{"c":16.84,"h":17.1282,"l":16.27,"n":42290,"o":16.3,"t":"2026-02-26T05:00:00Z","v":4153903,"vw":16.803141},{"c":16.7,"h":16.88,"l":16.15,"n":34931,"o":16.57,"t":"2026-02-27T05:00:00Z","v":4060776,"vw":16.667068},{"c":16.93,"h":17.08,"l":16.37,"n":35698,"o":16.4,"t":"2026-03-02T05:00:00Z","v":3430041,"vw":16.837306},{"c":17.58,"h":17.8315,"l":16.34,"n":44115,"o":16.4,"t":"2026-03-03T05:00:00Z","v":4718837,"vw":17.448293},{"c":17.37,"h":18.015,"l":17.32,"n":34863,"o":17.57,"t":"2026-03-04T05:00:00Z","v":3677755,"vw":17.619675},{"c":17.32,"h":17.77,"l":17.12,"n":32097,"o":17.34,"t":"2026-03-05T05:00:00Z","v":2475179,"vw":17.360074},{"c":17.04,"h":17.4,"l":16.65,"n":32662,"o":17.18,"t":"2026-03-06T05:00:00Z","v":2750163,"vw":16.952185},{"c":16.92,"h":16.93,"l":16.19,"n":33434,"o":16.605,"t":"2026-03-09T04:00:00Z","v":2734834,"vw":16.671645},{"c":17.08,"h":17.1389,"l":16.39,"n":36490,"o":16.79,"t":"2026-03-10T04:00:00Z","v":3121696,"vw":16.914267},{"c":16.98,"h":17.26,"l":16.765,"n":26218,"o":17.05,"t":"2026-03-11T04:00:00Z","v":2900371,"vw":16.95837},{"c":15.53,"h":16.2799,"l":15.325,"n":77246,"o":16.25,"t":"2026-03-12T04:00:00Z","v":7037232,"vw":15.631724},{"c":15.25,"h":15.7,"l":15.04,"n":41668,"o":15.44,"t":"2026-03-13T04:00:00Z","v":3692551,"vw":15.356765},{"c":15.255,"h":15.4,"l":15.11,"n":30298,"o":15.19,"t":"2026-03-16T04:00:00Z","v":2466453,"vw":15.252688},{"c":15.67,"h":15.815,"l":15.29,"n":36283,"o":15.29,"t":"2026-03-17T04:00:00Z","v":3357975,"vw":15.660666},{"c":15.53,"h":15.825,"l":15.36,"n":34170,"o":15.43,"t":"2026-03-18T04:00:00Z","v":2670343,"vw":15.621892},{"c":15.69,"h":15.705,"l":15.26,"n":34940,"o":15.48,"t":"2026-03-19T04:00:00Z","v":2984511,"vw":15.532927},{"c":15.35,"h":15.83,"l":15.195,"n":30718,"o":15.76,"t":"2026-03-20T04:00:00Z","v":3371051,"vw":15.390078},{"c":16.22,"h":16.29,"l":15.395,"n":33152,"o":15.52,"t":"2026-03-23T04:00:00Z","v":3109478,"vw":16.063692},{"c":16.16,"h":16.23,"l":15.78,"n":30598,"o":16.07,"t":"2026-03-24T04:00:00Z","v":3164088,"vw":16.080049},{"c":16.11,"h":16.55,"l":15.76,"n":29606,"o":16.44,"t":"2026-03-25T04:00:00Z","v":2520284,"vw":16.127328},{"c":15.99,"h":16.325,"l":15.86,"n":28334,"o":16.11,"t":"2026-03-26T04:00:00Z","v":2890515,"vw":16.002775},{"c":15.01,"h":15.77,"l":14.99,"n":30811,"o":15.77,"t":"2026-03-27T04:00:00Z","v":3173129,"vw":15.120756},{"c":15.32,"h":15.52,"l":15,"n":28844,"o":15.05,"t":"2026-03-30T04:00:00Z","v":2057997,"vw":15.318521},{"c":15.67,"h":15.925,"l":15.22,"n":32842,"o":15.49,"t":"2026-03-31T04:00:00Z","v":3471751,"vw":15.618544},{"c":15.75,"h":15.96,"l":15.12,"n":33601,"o":15.54,"t":"2026-04-01T04:00:00Z","v":3097740,"vw":15.722462},{"c":16.02,"h":16.07,"l":15.46,"n":27559,"o":15.74,"t":"2026-04-02T04:00:00Z","v":2001612,"vw":15.902396},{"c":16.21,"h":16.445,"l":15.99,"n":20422,"o":16.075,"t":"2026-04-06T04:00:00Z","v":1626529,"vw":16.240067},{"c":16.02,"h":16.65,"l":15.94,"n":26391,"o":16.24,"t":"2026-04-07T04:00:00Z","v":1851967,"vw":16.117484},{"c":16.67,"h":16.8,"l":16.385,"n":28981,"o":16.56,"t":"2026-04-08T04:00:00Z","v":3803794,"vw":16.609658},{"c":17.1,"h":17.11,"l":16.38,"n":31382,"o":16.66,"t":"2026-04-09T04:00:00Z","v":3023637,"vw":16.90695},{"c":16.86,"h":17.015,"l":16.56,"n":26468,"o":16.98,"t":"2026-04-10T04:00:00Z","v":1980754,"vw":16.834495},{"c":17.31,"h":17.365,"l":16.8,"n":23968,"o":16.8,"t":"2026-04-13T04:00:00Z","v":2010674,"vw":17.210913},{"c":17.92,"h":18,"l":17.305,"n":36181,"o":17.31,"t":"2026-04-14T04:00:00Z","v":4530685,"vw":17.828757},{"c":18.86,"h":19.145,"l":17.985,"n":43291,"o":18.02,"t":"2026-04-15T04:00:00Z","v":4709402,"vw":18.787681},{"c":19.63,"h":19.725,"l":18.83,"n":39460,"o":19,"t":"2026-04-16T04:00:00Z","v":4892509,"vw":19.403259},{"c":20.01,"h":20.2,"l":19.77,"n":53665,"o":19.98,"t":"2026-04-17T04:00:00Z","v":8463993,"vw":19.933019},{"c":20.64,"h":20.705,"l":19.84,"n":33608,"o":19.85,"t":"2026-04-20T04:00:00Z","v":3352970,"vw":20.475395},{"c":20.8,"h":21.11,"l":20.45,"n":35084,"o":20.57,"t":"2026-04-21T04:00:00Z","v":2975536,"vw":20.837702},{"c":20.94,"h":21.18,"l":20.745,"n":30095,"o":20.98,"t":"2026-04-22T04:00:00Z","v":3370292,"vw":20.939081},{"c":20.46,"h":20.98,"l":20.085,"n":28489,"o":20.98,"t":"2026-04-23T04:00:00Z","v":2348678,"vw":20.497402},{"c":21.08,"h":21.135,"l":20.25,"n":23473,"o":20.41,"t":"2026-04-24T04:00:00Z","v":2278735,"vw":20.894954},{"c":21.26,"h":21.395,"l":20.81,"n":35403,"o":21.1,"t":"2026-04-27T04:00:00Z","v":3315642,"vw":21.255426},{"c":21.61,"h":21.69,"l":21.22,"n":35062,"o":21.33,"t":"2026-04-28T04:00:00Z","v":3426244,"vw":21.510426},{"c":21.89,"h":21.96,"l":21.42,"n":29795,"o":21.55,"t":"2026-04-29T04:00:00Z","v":2831947,"vw":21.774575},{"c":21.89,"h":22.005,"l":21.5,"n":29208,"o":21.635,"t":"2026-04-30T04:00:00Z","v":2365619,"vw":21.877481},{"c":22.79,"h":22.8,"l":21.97,"n":34917,"o":22,"t":"2026-05-01T04:00:00Z","v":2912677,"vw":22.557796},{"c":23.78,"h":24,"l":22.735,"n":46893,"o":22.78,"t":"2026-05-04T04:00:00Z","v":4103866,"vw":23.599123},{"c":23.74,"h":24.17,"l":23.645,"n":42331,"o":23.84,"t":"2026-05-05T04:00:00Z","v":3846157,"vw":23.821337},{"c":23.73,"h":24.06,"l":23.155,"n":69575,"o":23.83,"t":"2026-05-06T04:00:00Z","v":6788886,"vw":23.636934},{"c":22.79,"h":24.46,"l":21.59,"n":84621,"o":24.46,"t":"2026-05-07T04:00:00Z","v":8384968,"vw":22.831011},{"c":24.03,"h":24.27,"l":23.005,"n":98063,"o":23.31,"t":"2026-05-08T04:00:00Z","v":12434123,"vw":23.73473},{"c":24.28,"h":24.92,"l":24.02,"n":56725,"o":24.03,"t":"2026-05-11T04:00:00Z","v":6228112,"vw":24.553537},{"c":23.86,"h":24.73,"l":23.77,"n":64494,"o":24.33,"t":"2026-05-12T04:00:00Z","v":7180881,"vw":24.15402},{"c":23.75,"h":24.16,"l":23.23,"n":75121,"o":23.795,"t":"2026-05-13T04:00:00Z","v":31142850,"vw":23.737915},{"c":23.31,"h":23.88,"l":23.11,"n":49648,"o":23.77,"t":"2026-05-14T04:00:00Z","v":5597253,"vw":23.312086},{"c":22.59,"h":23.22,"l":22.38,"n":43011,"o":23.165,"t":"2026-05-15T04:00:00Z","v":4883620,"vw":22.663394},{"c":21.44,"h":22.8,"l":21.39,"n":48507,"o":22.332,"t":"2026-05-18T04:00:00Z","v":4988044,"vw":21.796524},{"c":20.87,"h":21.62,"l":20.815,"n":40736,"o":21.44,"t":"2026-05-19T04:00:00Z","v":3881785,"vw":20.978014},{"c":21.58,"h":21.615,"l":20.69,"n":39956,"o":20.99,"t":"2026-05-20T04:00:00Z","v":3229554,"vw":21.456121},{"c":21.57,"h":21.755,"l":21.165,"n":34555,"o":21.36,"t":"2026-05-21T04:00:00Z","v":2880931,"vw":21.48525},{"c":21.58,"h":21.76,"l":21.48,"n":26896,"o":21.71,"t":"2026-05-22T04:00:00Z","v":2151100,"vw":21.595077},{"c":20.39,"h":21.74,"l":20.265,"n":51374,"o":21.61,"t":"2026-05-26T04:00:00Z","v":4992869,"vw":20.890792},{"c":20.12,"h":20.435,"l":19.98,"n":37257,"o":20.26,"t":"2026-05-27T04:00:00Z","v":2809074,"vw":20.19238},{"c":20,"h":20.33,"l":19.86,"n":33997,"o":20.02,"t":"2026-05-28T04:00:00Z","v":3037005,"vw":20.021892},{"c":20.02,"h":20.4,"l":19.9101,"n":38880,"o":20,"t":"2026-05-29T04:00:00Z","v":3792928,"vw":20.115074},{"c":21.03,"h":21.51,"l":19.87,"n":45278,"o":20.24,"t":"2026-06-01T04:00:00Z","v":4389243,"vw":20.869945},{"c":20.07,"h":20.8,"l":19.84,"n":43962,"o":20.6,"t":"2026-06-02T04:00:00Z","v":4242980,"vw":20.140764},{"c":19.73,"h":20.15,"l":19.36,"n":47308,"o":19.9,"t":"2026-06-03T04:00:00Z","v":4056450,"vw":19.634847},{"c":19.81,"h":19.95,"l":19.48,"n":42307,"o":19.8,"t":"2026-06-04T04:00:00Z","v":3938707,"vw":19.795958},{"c":18.77,"h":19.83,"l":18.59,"n":50310,"o":19.71,"t":"2026-06-05T04:00:00Z","v":3973797,"vw":19.002442},{"c":18.45,"h":19.125,"l":18.435,"n":38874,"o":19.01,"t":"2026-06-08T04:00:00Z","v":4789801,"vw":18.689664},{"c":18.36,"h":18.76,"l":18.17,"n":49034,"o":18.26,"t":"2026-06-09T04:00:00Z","v":5833924,"vw":18.4723},{"c":18.04,"h":18.53,"l":17.9,"n":42171,"o":18.32,"t":"2026-06-10T04:00:00Z","v":3784254,"vw":18.078726},{"c":18.79,"h":18.8,"l":17.7,"n":48293,"o":18.04,"t":"2026-06-11T04:00:00Z","v":4637930,"vw":18.420863},{"c":19.08,"h":19.34,"l":18.895,"n":40210,"o":19.07,"t":"2026-06-12T04:00:00Z","v":3994801,"vw":19.093051},{"c":19.63,"h":19.92,"l":19.15,"n":47239,"o":19.34,"t":"2026-06-15T04:00:00Z","v":5095953,"vw":19.647958},{"c":20.36,"h":20.53,"l":19.53,"n":51664,"o":19.73,"t":"2026-06-16T04:00:00Z","v":8558397,"vw":20.134285},{"c":20.43,"h":21.23,"l":20.3,"n":54743,"o":20.36,"t":"2026-06-17T04:00:00Z","v":6932496,"vw":20.654893},{"c":21.1,"h":21.175,"l":20.46,"n":47399,"o":20.73,"t":"2026-06-18T04:00:00Z","v":7112193,"vw":21.006894},{"c":20.66,"h":21.66,"l":20.6,"n":35344,"o":21.12,"t":"2026-06-22T04:00:00Z","v":3853404,"vw":20.852676},{"c":20.4,"h":21,"l":20.265,"n":29484,"o":20.57,"t":"2026-06-23T04:00:00Z","v":2636934,"vw":20.479293},{"c":21.45,"h":21.81,"l":20.3,"n":41745,"o":20.48,"t":"2026-06-24T04:00:00Z","v":4786893,"vw":21.410564},{"c":21.74,"h":22.125,"l":21.28,"n":32793,"o":21.43,"t":"2026-06-25T04:00:00Z","v":2885186,"vw":21.791912},{"c":22.37,"h":22.784,"l":21.69,"n":41348,"o":21.69,"t":"2026-06-26T04:00:00Z","v":8593973,"vw":22.41638},{"c":22.79,"h":23.29,"l":22.5,"n":37913,"o":22.51,"t":"2026-06-29T04:00:00Z","v":4017861,"vw":22.949716},{"c":22.41,"h":22.971,"l":22.355,"n":31428,"o":22.84,"t":"2026-06-30T04:00:00Z","v":3327409,"vw":22.478043},{"c":22.95,"h":24.02,"l":22.54,"n":40307,"o":22.61,"t":"2026-07-01T04:00:00Z","v":4702102,"vw":23.23274},{"c":23.75,"h":23.76,"l":22.73,"n":33525,"o":22.93,"t":"2026-07-02T04:00:00Z","v":2989435,"vw":23.494647},{"c":24.23,"h":24.57,"l":23.58,"n":28895,"o":23.75,"t":"2026-07-06T04:00:00Z","v":2373534,"vw":24.200943},{"c":24.13,"h":24.81,"l":24.08,"n":30479,"o":24.26,"t":"2026-07-07T04:00:00Z","v":2417667,"vw":24.244465},{"c":23.1,"h":23.9,"l":23.02,"n":28219,"o":23.83,"t":"2026-07-08T04:00:00Z","v":2372523,"vw":23.205367},{"c":23.56,"h":23.595,"l":22.97,"n":22922,"o":23.38,"t":"2026-07-09T04:00:00Z","v":1951599,"vw":23.398255},{"c":23.77,"h":24.1,"l":23.31,"n":25538,"o":24.01,"t":"2026-07-10T04:00:00Z","v":1819484,"vw":23.694321},{"c":23.68,"h":24.19,"l":23.62,"n":28110,"o":23.75,"t":"2026-07-13T04:00:00Z","v":2295838,"vw":23.844648},{"c":23.52,"h":23.96,"l":23.2,"n":28226,"o":23.72,"t":"2026-07-14T04:00:00Z","v":2147153,"vw":23.422857},{"c":24.96,"h":24.995,"l":23.5,"n":39086,"o":23.81,"t":"2026-07-15T04:00:00Z","v":4189784,"vw":24.750766},{"c":25.23,"h":25.75,"l":24.88,"n":46718,"o":25.095,"t":"2026-07-16T04:00:00Z","v":5093109,"vw":25.327142},{"c":24.13,"h":24.908,"l":23.74,"n":34427,"o":24.802,"t":"2026-07-17T04:00:00Z","v":3548734,"vw":24.133149},{"c":23.86,"h":24.42,"l":23.82,"n":25658,"o":24.13,"t":"2026-07-20T04:00:00Z","v":2609447,"vw":24.043096},{"c":23.83,"h":24.005,"l":23.565,"n":27439,"o":23.9,"t":"2026-07-21T04:00:00Z","v":2239716,"vw":23.792319},{"c":23.11,"h":23.77,"l":22.95,"n":25870,"o":23.69,"t":"2026-07-22T04:00:00Z","v":2133937,"vw":23.18472},{"c":22.87,"h":22.97,"l":22.38,"n":27602,"o":22.742,"t":"2026-07-23T04:00:00Z","v":2361229,"vw":22.785146},{"c":22.53,"h":23.12,"l":22.47,"n":21872,"o":22.93,"t":"2026-07-24T04:00:00Z","v":1606743,"vw":22.707318},{"c":22.66,"h":23.12,"l":22.435,"n":23821,"o":22.57,"t":"2026-07-27T04:00:00Z","v":1962027,"vw":22.782455},{"c":23.33,"h":23.36,"l":22.32,"n":29144,"o":22.66,"t":"2026-07-28T04:00:00Z","v":2854058,"vw":23.126985},{"c":23.29,"h":23.94,"l":23.03,"n":28876,"o":23.265,"t":"2026-07-29T04:00:00Z","v":2481192,"vw":23.34971},{"c":23.45,"h":23.51,"l":22.8614,"n":23340,"o":23.16,"t":"2026-07-30T04:00:00Z","v":1837739,"vw":23.293866},{"c":22.77,"h":23.57,"l":22.34,"n":34961,"o":23.22,"t":"2026-07-31T04:00:00Z","v":3108257,"vw":22.82414},{"c":23.98,"h":24.19,"l":22.86,"n":34877,"o":22.86,"t":"2026-08-03T04:00:00Z","v":3108652,"vw":23.979016},{"c":24.63,"h":25.0099,"l":23.96,"n":29859,"o":24.11,"t":"2026-08-04T04:00:00Z","v":2641427,"vw":24.729521},{"c":24.07,"h":25.09,"l":24.01,"n":27327,"o":24.77,"t":"2026-08-05T04:00:00Z","v":2791673,"vw":24.211415},{"c":25.93,"h":27.15,"l":24.11,"n":88579,"o":25.98,"t":"2026-08-06T04:00:00Z","v":8359558,"vw":25.989123},{"c":24.42,"h":26.28,"l":24.24,"n":47368,"o":25.88,"t":"2026-08-07T04:00:00Z","v":4559522,"vw":24.834635},{"c":23.14,"h":24.75,"l":22.75,"n":51586,"o":24.64,"t":"2026-08-10T04:00:00Z","v":4275554,"vw":23.46337},{"c":23.61,"h":24.1978,"l":23.26,"n":38081,"o":23.29,"t":"2026-08-11T04:00:00Z","v":3010529,"vw":23.678952},{"c":24.23,"h":24.32,"l":23.3,"n":41642,"o":23.48,"t":"2026-08-12T04:00:00Z","v":3244418,"vw":23.974565},{"c":25.62,"h":25.74,"l":24.305,"n":39214,"o":24.38,"t":"2026-08-13T04:00:00Z","v":3240440,"vw":25.265615},{"c":26.3,"h":26.74,"l":25.78,"n":43008,"o":25.78,"t":"2026-08-14T04:00:00Z","v":3722868,"vw":26.23437},{"c":26.3,"h":26.5,"l":26,"n":25572,"o":26.36,"t":"2026-08-17T04:00:00Z","v":2201277,"vw":26.280874},{"c":25.44,"h":26.68,"l":25.405,"n":27467,"o":26.09,"t":"2026-08-18T04:00:00Z","v":2341571,"vw":25.833112},{"c":25.06,"h":25.69,"l":24.835,"n":30064,"o":25.69,"t":"2026-08-19T04:00:00Z","v":2287389,"vw":25.148413},{"c":24.69,"h":25.275,"l":24.3523,"n":38278,"o":24.9,"t":"2026-08-20T04:00:00Z","v":3709509,"vw":24.971939},{"c":26.67,"h":26.72,"l":24.465,"n":32040,"o":24.76,"t":"2026-08-21T04:00:00Z","v":2729913,"vw":25.988807},{"c":26.59,"h":26.8217,"l":26.26,"n":36106,"o":26.58,"t":"2026-08-24T04:00:00Z","v":4591001,"vw":26.560324},{"c":26.22,"h":26.59,"l":25.83,"n":28992,"o":26.58,"t":"2026-08-25T04:00:00Z","v":2109729,"vw":26.168673},{"c":25.75,"h":26.5299,"l":25.53,"n":28119,"o":26.11,"t":"2026-08-26T04:00:00Z","v":3317301,"vw":25.898314},{"c":25.985,"h":26.5,"l":25.61,"n":28801,"o":25.75,"t":"2026-08-27T04:00:00Z","v":2660974,"vw":26.023835},{"c":26.55,"h":26.818,"l":25.6,"n":28480,"o":25.775,"t":"2026-08-28T04:00:00Z","v":4111887,"vw":26.493183},{"c":26.74,"h":26.78,"l":26.02,"n":28009,"o":26.51,"t":"2026-08-31T04:00:00Z","v":2821483,"vw":26.500756},{"c":25.71,"h":26.86,"l":25.58,"n":39071,"o":26.25,"t":"2026-09-01T04:00:00Z","v":4498712,"vw":26.004556},{"c":26.82,"h":27.15,"l":25.64,"n":45885,"o":25.685,"t":"2026-09-02T04:00:00Z","v":5305884,"vw":26.87981},{"c":26.92,"h":27.479,"l":25.91,"n":40104,"o":27.025,"t":"2026-09-03T04:00:00Z","v":3839692,"vw":26.694597},{"c":26.17,"h":26.8799,"l":26.11,"n":31010,"o":26.82,"t":"2026-09-04T04:00:00Z","v":2149447,"vw":26.311529},{"c":24.83,"h":26.05,"l":24.695,"n":50127,"o":25.96,"t":"2026-09-08T04:00:00Z","v":4667088,"vw":25.008144},{"c":24.07,"h":24.98,"l":23.97,"n":33341,"o":24.7,"t":"2026-09-09T04:00:00Z","v":3077350,"vw":24.180053},{"c":21.93,"h":23.96,"l":21.851,"n":70629,"o":23.86,"t":"2026-09-10T04:00:00Z","v":7075020,"vw":22.497969},{"c":21.99,"h":22.44,"l":21.76,"n":43088,"o":22.24,"t":"2026-09-11T04:00:00Z","v":4108380,"vw":22.083699},{"c":22.25,"h":22.73,"l":21.92,"n":38501,"o":21.92,"t":"2026-09-14T04:00:00Z","v":3478517,"vw":22.256565},{"c":21.83,"h":22.43,"l":21.72,"n":36126,"o":22.01,"t":"2026-09-15T04:00:00Z","v":2987155,"vw":21.865661},{"c":22.15,"h":22.35,"l":21.515,"n":40172,"o":21.9,"t":"2026-09-16T04:00:00Z","v":4151081,"vw":22.08558},{"c":21.73,"h":22.925,"l":21.72,"n":39254,"o":22.61,"t":"2026-09-17T04:00:00Z","v":4176221,"vw":21.89597},{"c":21.93,"h":22.275,"l":21.564,"n":36234,"o":21.59,"t":"2026-09-18T04:00:00Z","v":8901172,"vw":21.951752},{"c":21.59,"h":22.06,"l":21.555,"n":34786,"o":21.96,"t":"2026-09-21T04:00:00Z","v":3743247,"vw":21.738366},{"c":21.28,"h":22.25,"l":21.03,"n":37188,"o":21.98,"t":"2026-09-22T04:00:00Z","v":4577211,"vw":21.372162},{"c":20.19,"h":21.05,"l":19.525,"n":67270,"o":21.05,"t":"2026-09-23T04:00:00Z","v":6753630,"vw":20.04633},{"c":21.16,"h":21.265,"l":20.11,"n":51205,"o":20.12,"t":"2026-09-24T04:00:00Z","v":4947978,"vw":20.804336},{"c":21.36,"h":21.63,"l":21.0001,"n":36339,"o":21.38,"t":"2026-09-25T04:00:00Z","v":3370398,"vw":21.349064},{"c":21.89,"h":21.99,"l":20.95,"n":38039,"o":21.21,"t":"2026-09-28T04:00:00Z","v":2997760,"vw":21.794269},{"c":21.47,"h":22.115,"l":21.16,"n":34571,"o":22.055,"t":"2026-09-29T04:00:00Z","v":3190535,"vw":21.435789},{"c":21.34,"h":21.635,"l":21.275,"n":36498,"o":21.63,"t":"2026-09-30T04:00:00Z","v":3099247,"vw":21.393933},{"c":21.48,"h":21.65,"l":21,"n":29687,"o":21.28,"t":"2026-10-01T04:00:00Z","v":2123969,"vw":21.395257},{"c":21.77,"h":22.48,"l":21.735,"n":42530,"o":21.8,"t":"2026-10-02T04:00:00Z","v":4118801,"vw":22.076528},{"c":22.91,"h":23.42,"l":21.705,"n":40582,"o":21.76,"t":"2026-10-05T04:00:00Z","v":3630566,"vw":22.943103},{"c":23.2,"h":23.6,"l":22.669,"n":35264,"o":23.09,"t":"2026-10-06T04:00:00Z","v":3427916,"vw":23.243156},{"c":22.93,"h":23.36,"l":22.87,"n":25667,"o":22.95,"t":"2026-10-07T04:00:00Z","v":2599844,"vw":22.997609},{"c":23.52,"h":23.56,"l":22.72,"n":38169,"o":22.75,"t":"2026-10-08T04:00:00Z","v":3501217,"vw":23.34789},{"c":24.13,"h":24.195,"l":23.27,"n":27580,"o":23.45,"t":"2026-10-09T04:00:00Z","v":2015638,"vw":23.847175},{"c":23.54,"h":24.26,"l":23.51,"n":22677,"o":24.14,"t":"2026-10-12T04:00:00Z","v":1923204,"vw":23.824745},{"c":23.76,"h":23.97,"l":23.288,"n":24711,"o":23.54,"t":"2026-10-13T04:00:00Z","v":2682835,"vw":23.605077},{"c":23.49,"h":23.58,"l":22.951,"n":22947,"o":23.52,"t":"2026-10-14T04:00:00Z","v":2090448,"vw":23.338683},{"c":24.65,"h":24.7,"l":23.455,"n":31596,"o":23.58,"t":"2026-10-15T04:00:00Z","v":3147665,"vw":24.371291},{"c":24.16,"h":25.195,"l":23.775,"n":28581,"o":24.7,"t":"2026-10-16T04:00:00Z","v":2940128,"vw":24.211386},{"c":24.36,"h":24.52,"l":24.16,"n":18643,"o":24.43,"t":"2026-10-19T04:00:00Z","v":1792353,"vw":24.368846},{"c":24.51,"h":25.24,"l":24.46,"n":23473,"o":24.59,"t":"2026-10-20T04:00:00Z","v":2682410,"vw":24.742051},{"c":25.42,"h":25.67,"l":24.03,"n":31513,"o":24.51,"t":"2026-10-21T04:00:00Z","v":3580814,"vw":25.34727},{"c":25.32,"h":25.45,"l":24.945,"n":23894,"o":25.35,"t":"2026-10-22T04:00:00Z","v":1915068,"vw":25.242066}],"volatilityBars":[{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-09-21T10:45:00Z","v":177,"vw":22.12},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-09-21T11:15:00Z","v":150,"vw":22.2},{"c":22,"h":22.21,"l":22,"n":49,"o":22.21,"t":"2026-09-21T13:15:00Z","v":2140,"vw":22.128064},{"c":21.8,"h":22.01,"l":21.745,"n":841,"o":21.96,"t":"2026-09-21T13:30:00Z","v":75526,"vw":21.924598},{"c":21.85,"h":21.86,"l":21.73,"n":742,"o":21.79,"t":"2026-09-21T13:45:00Z","v":40569,"vw":21.785518},{"c":21.87,"h":21.93,"l":21.77,"n":1017,"o":21.865,"t":"2026-09-21T14:00:00Z","v":55094,"vw":21.866888},{"c":22.025,"h":22.06,"l":21.89,"n":950,"o":21.9,"t":"2026-09-21T14:15:00Z","v":51064,"vw":21.974043},{"c":21.98,"h":22.03,"l":21.93,"n":976,"o":22.02,"t":"2026-09-21T14:30:00Z","v":60144,"vw":21.983579},{"c":21.89,"h":21.99,"l":21.89,"n":838,"o":21.97,"t":"2026-09-21T14:45:00Z","v":35340,"vw":21.961258},{"c":21.91,"h":21.965,"l":21.825,"n":1114,"o":21.88,"t":"2026-09-21T15:00:00Z","v":44276,"vw":21.883681},{"c":21.88,"h":21.94,"l":21.85,"n":1214,"o":21.9,"t":"2026-09-21T15:15:00Z","v":54865,"vw":21.893566},{"c":21.925,"h":21.935,"l":21.89,"n":924,"o":21.89,"t":"2026-09-21T15:30:00Z","v":29860,"vw":21.904335},{"c":21.94,"h":21.98,"l":21.92,"n":931,"o":21.92,"t":"2026-09-21T15:45:00Z","v":45305,"vw":21.944737},{"c":21.88,"h":21.945,"l":21.835,"n":956,"o":21.94,"t":"2026-09-21T16:00:00Z","v":62846,"vw":21.875288},{"c":21.97,"h":21.97,"l":21.87,"n":840,"o":21.88,"t":"2026-09-21T16:15:00Z","v":40431,"vw":21.906138},{"c":21.97,"h":21.995,"l":21.93,"n":880,"o":21.975,"t":"2026-09-21T16:30:00Z","v":42884,"vw":21.967732},{"c":21.9,"h":21.97,"l":21.87,"n":818,"o":21.965,"t":"2026-09-21T16:45:00Z","v":34100,"vw":21.926029},{"c":21.98,"h":22.055,"l":21.89,"n":1417,"o":21.905,"t":"2026-09-21T17:00:00Z","v":131851,"vw":21.933202},{"c":21.98,"h":22.01,"l":21.965,"n":782,"o":21.98,"t":"2026-09-21T17:15:00Z","v":75042,"vw":21.99988},{"c":21.935,"h":21.975,"l":21.89,"n":877,"o":21.975,"t":"2026-09-21T17:30:00Z","v":45084,"vw":21.914284},{"c":21.93,"h":21.95,"l":21.9,"n":730,"o":21.94,"t":"2026-09-21T17:45:00Z","v":25830,"vw":21.917574},{"c":21.905,"h":21.96,"l":21.905,"n":849,"o":21.94,"t":"2026-09-21T18:00:00Z","v":38450,"vw":21.937238},{"c":21.85,"h":21.93,"l":21.82,"n":1825,"o":21.92,"t":"2026-09-21T18:15:00Z","v":191936,"vw":21.870819},{"c":21.795,"h":21.85,"l":21.725,"n":1424,"o":21.85,"t":"2026-09-21T18:30:00Z","v":78040,"vw":21.795711},{"c":21.86,"h":21.9,"l":21.8,"n":1516,"o":21.8,"t":"2026-09-21T18:45:00Z","v":102391,"vw":21.834245},{"c":21.78,"h":21.895,"l":21.775,"n":1057,"o":21.86,"t":"2026-09-21T19:00:00Z","v":54652,"vw":21.828474},{"c":21.73,"h":21.845,"l":21.7,"n":1845,"o":21.785,"t":"2026-09-21T19:15:00Z","v":198437,"vw":21.788983},{"c":21.805,"h":21.855,"l":21.7,"n":2587,"o":21.73,"t":"2026-09-21T19:30:00Z","v":252333,"vw":21.786443},{"c":21.56,"h":21.825,"l":21.555,"n":6354,"o":21.805,"t":"2026-09-21T19:45:00Z","v":678485,"vw":21.632391},{"c":21.75,"h":21.75,"l":21.58,"n":49,"o":21.59,"t":"2026-09-21T20:00:00Z","v":1055246,"vw":21.590163},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-09-21T21:00:00Z","v":1000,"vw":21.52},{"c":21.85,"h":21.85,"l":21.6673,"n":5,"o":21.6673,"t":"2026-09-22T11:15:00Z","v":1050,"vw":21.755511},{"c":22.23,"h":22.23,"l":21.97,"n":31,"o":21.97,"t":"2026-09-22T13:15:00Z","v":5158,"vw":22.093567},{"c":21.75,"h":22.25,"l":21.7,"n":623,"o":21.98,"t":"2026-09-22T13:30:00Z","v":66360,"vw":21.938633},{"c":21.74,"h":21.8,"l":21.69,"n":890,"o":21.72,"t":"2026-09-22T13:45:00Z","v":39439,"vw":21.755244},{"c":21.75,"h":21.87,"l":21.685,"n":1343,"o":21.76,"t":"2026-09-22T14:00:00Z","v":193426,"vw":21.789528},{"c":21.635,"h":21.815,"l":21.61,"n":969,"o":21.74,"t":"2026-09-22T14:15:00Z","v":53888,"vw":21.747903},{"c":21.6,"h":21.635,"l":21.53,"n":1026,"o":21.635,"t":"2026-09-22T14:30:00Z","v":55591,"vw":21.578398},{"c":21.4,"h":21.61,"l":21.395,"n":1319,"o":21.61,"t":"2026-09-22T14:45:00Z","v":68906,"vw":21.490978},{"c":21.34,"h":21.45,"l":21.335,"n":1256,"o":21.39,"t":"2026-09-22T15:00:00Z","v":62359,"vw":21.384493},{"c":21.405,"h":21.445,"l":21.2714,"n":1883,"o":21.34,"t":"2026-09-22T15:15:00Z","v":149626,"vw":21.385692},{"c":21.255,"h":21.41,"l":21.18,"n":1528,"o":21.4,"t":"2026-09-22T15:30:00Z","v":152616,"vw":21.29056},{"c":21.42,"h":21.46,"l":21.235,"n":1299,"o":21.25,"t":"2026-09-22T15:45:00Z","v":149101,"vw":21.406534},{"c":21.385,"h":21.45,"l":21.32,"n":885,"o":21.43,"t":"2026-09-22T16:00:00Z","v":84138,"vw":21.420958},{"c":21.415,"h":21.44,"l":21.37,"n":787,"o":21.385,"t":"2026-09-22T16:15:00Z","v":30787,"vw":21.4025},{"c":21.5,"h":21.5,"l":21.405,"n":1161,"o":21.43,"t":"2026-09-22T16:30:00Z","v":129773,"vw":21.460147},{"c":21.64,"h":21.665,"l":21.505,"n":1129,"o":21.505,"t":"2026-09-22T16:45:00Z","v":58256,"vw":21.607279},{"c":21.52,"h":21.65,"l":21.52,"n":908,"o":21.63,"t":"2026-09-22T17:00:00Z","v":48474,"vw":21.576805},{"c":21.595,"h":21.6,"l":21.51,"n":828,"o":21.53,"t":"2026-09-22T17:15:00Z","v":65374,"vw":21.573973},{"c":21.65,"h":21.665,"l":21.57,"n":959,"o":21.605,"t":"2026-09-22T17:30:00Z","v":79254,"vw":21.609448},{"c":21.75,"h":21.77,"l":21.64,"n":1107,"o":21.65,"t":"2026-09-22T17:45:00Z","v":52144,"vw":21.707163},{"c":21.56,"h":21.76,"l":21.56,"n":1075,"o":21.75,"t":"2026-09-22T18:00:00Z","v":57697,"vw":21.706062},{"c":21.435,"h":21.575,"l":21.42,"n":1058,"o":21.56,"t":"2026-09-22T18:15:00Z","v":57985,"vw":21.491863},{"c":21.28,"h":21.455,"l":21.27,"n":1299,"o":21.44,"t":"2026-09-22T18:30:00Z","v":69439,"vw":21.358043},{"c":21.2,"h":21.31,"l":21.18,"n":1432,"o":21.28,"t":"2026-09-22T18:45:00Z","v":96807,"vw":21.245752},{"c":21.165,"h":21.251,"l":21.13,"n":2394,"o":21.2,"t":"2026-09-22T19:00:00Z","v":194084,"vw":21.187881},{"c":21.23,"h":21.25,"l":21.03,"n":2671,"o":21.16,"t":"2026-09-22T19:15:00Z","v":302403,"vw":21.134003},{"c":21.42,"h":21.43,"l":21.2,"n":2271,"o":21.22,"t":"2026-09-22T19:30:00Z","v":195322,"vw":21.346193},{"c":21.275,"h":21.435,"l":21.225,"n":4910,"o":21.43,"t":"2026-09-22T19:45:00Z","v":382292,"vw":21.292511},{"c":21.28,"h":21.34,"l":21.28,"n":35,"o":21.28,"t":"2026-09-22T20:00:00Z","v":1469852,"vw":21.280088},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-09-22T21:15:00Z","v":2200,"vw":21.5},{"c":21.1,"h":21.29,"l":21.1,"n":4,"o":21.29,"t":"2026-09-22T22:15:00Z","v":549,"vw":21.174265},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-09-23T11:00:00Z","v":150,"vw":21.79},{"c":21.638,"h":21.638,"l":21.638,"n":1,"o":21.638,"t":"2026-09-23T11:45:00Z","v":1835,"vw":21.638},{"c":21.1,"h":21.15,"l":21.09,"n":32,"o":21.15,"t":"2026-09-23T12:00:00Z","v":2840,"vw":21.115605},{"c":21.03,"h":21.04,"l":21.03,"n":6,"o":21.04,"t":"2026-09-23T13:15:00Z","v":718,"vw":21.031449},{"c":20.51,"h":21.05,"l":20.45,"n":1886,"o":21.05,"t":"2026-09-23T13:30:00Z","v":245441,"vw":20.730465},{"c":19.98,"h":20.49,"l":19.955,"n":2323,"o":20.49,"t":"2026-09-23T13:45:00Z","v":215380,"vw":20.164007},{"c":19.935,"h":20.115,"l":19.82,"n":2485,"o":20,"t":"2026-09-23T14:00:00Z","v":235172,"vw":19.9326},{"c":19.71,"h":20.06,"l":19.71,"n":2224,"o":19.92,"t":"2026-09-23T14:15:00Z","v":173886,"vw":19.896707},{"c":19.66,"h":19.83,"l":19.525,"n":3305,"o":19.725,"t":"2026-09-23T14:30:00Z","v":299217,"vw":19.649524},{"c":19.78,"h":19.98,"l":19.6475,"n":3587,"o":19.66,"t":"2026-09-23T14:45:00Z","v":393481,"vw":19.839789},{"c":19.96,"h":20.09,"l":19.775,"n":3377,"o":19.8,"t":"2026-09-23T15:00:00Z","v":315720,"vw":19.95555},{"c":19.84,"h":19.95,"l":19.7,"n":4192,"o":19.95,"t":"2026-09-23T15:15:00Z","v":417864,"vw":19.857313},{"c":19.84,"h":19.915,"l":19.77,"n":2273,"o":19.85,"t":"2026-09-23T15:30:00Z","v":161733,"vw":19.857607},{"c":19.735,"h":19.91,"l":19.735,"n":3532,"o":19.84,"t":"2026-09-23T15:45:00Z","v":283375,"vw":19.85433},{"c":19.975,"h":19.975,"l":19.6741,"n":4662,"o":19.74,"t":"2026-09-23T16:00:00Z","v":413544,"vw":19.831421},{"c":20.07,"h":20.11,"l":19.92,"n":2030,"o":19.975,"t":"2026-09-23T16:15:00Z","v":163942,"vw":20.022195},{"c":20.2,"h":20.23,"l":20.09,"n":1611,"o":20.09,"t":"2026-09-23T16:30:00Z","v":140224,"vw":20.158372},{"c":20.205,"h":20.265,"l":20.1531,"n":1585,"o":20.2,"t":"2026-09-23T16:45:00Z","v":94051,"vw":20.212838},{"c":20.19,"h":20.23,"l":20.105,"n":1629,"o":20.21,"t":"2026-09-23T17:00:00Z","v":100073,"vw":20.162571},{"c":20.3,"h":20.3598,"l":20.19,"n":1679,"o":20.19,"t":"2026-09-23T17:15:00Z","v":105578,"vw":20.284942},{"c":20.21,"h":20.315,"l":20.17,"n":1701,"o":20.29,"t":"2026-09-23T17:30:00Z","v":110611,"vw":20.233836},{"c":20.245,"h":20.25,"l":20.16,"n":1279,"o":20.21,"t":"2026-09-23T17:45:00Z","v":113885,"vw":20.200032},{"c":20.295,"h":20.295,"l":20.2,"n":1400,"o":20.245,"t":"2026-09-23T18:00:00Z","v":108495,"vw":20.232945},{"c":20.19,"h":20.305,"l":20.17,"n":1319,"o":20.3,"t":"2026-09-23T18:15:00Z","v":80578,"vw":20.229563},{"c":20.18,"h":20.28,"l":20.165,"n":1631,"o":20.2,"t":"2026-09-23T18:30:00Z","v":102638,"vw":20.214205},{"c":20.25,"h":20.28,"l":20.13,"n":1485,"o":20.185,"t":"2026-09-23T18:45:00Z","v":101156,"vw":20.218991},{"c":20.285,"h":20.2951,"l":20.23,"n":1603,"o":20.245,"t":"2026-09-23T19:00:00Z","v":124367,"vw":20.260163},{"c":20.205,"h":20.29,"l":20.175,"n":1917,"o":20.285,"t":"2026-09-23T19:15:00Z","v":144774,"vw":20.239254},{"c":20.005,"h":20.215,"l":19.98,"n":3773,"o":20.205,"t":"2026-09-23T19:30:00Z","v":409958,"vw":20.053271},{"c":20.17,"h":20.2,"l":19.93,"n":8629,"o":20,"t":"2026-09-23T19:45:00Z","v":890857,"vw":20.060015},{"c":20.0121,"h":20.2,"l":20.0121,"n":34,"o":20.19,"t":"2026-09-23T20:00:00Z","v":777179,"vw":20.150765},{"c":20.4661,"h":20.4661,"l":20.4661,"n":2,"o":20.4661,"t":"2026-09-23T20:15:00Z","v":123,"vw":20.4661},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-23T21:30:00Z","v":200,"vw":20.25},{"c":20.4909,"h":20.4909,"l":20.49,"n":2,"o":20.49,"t":"2026-09-23T21:45:00Z","v":250,"vw":20.49036},{"c":20.19,"h":20.19,"l":20.19,"n":3,"o":20.19,"t":"2026-09-24T08:00:00Z","v":460,"vw":20.19},{"c":20.25,"h":20.25,"l":20.13,"n":3,"o":20.13,"t":"2026-09-24T08:30:00Z","v":239,"vw":20.197137},{"c":20.1257,"h":20.1257,"l":20.1039,"n":2,"o":20.1039,"t":"2026-09-24T10:15:00Z","v":1000,"vw":20.10608},{"c":20.1176,"h":20.1176,"l":20.1176,"n":2,"o":20.1176,"t":"2026-09-24T11:00:00Z","v":149,"vw":20.1176},{"c":20.1,"h":20.13,"l":20.1,"n":10,"o":20.11,"t":"2026-09-24T11:15:00Z","v":2236,"vw":20.111273},{"c":20.4396,"h":20.4396,"l":20.4396,"n":1,"o":20.4396,"t":"2026-09-24T12:45:00Z","v":2000,"vw":20.4396},{"c":20.2571,"h":20.57,"l":20.11,"n":1536,"o":20.15,"t":"2026-09-24T13:30:00Z","v":352856,"vw":20.398024},{"c":20.24,"h":20.35,"l":20.2,"n":952,"o":20.245,"t":"2026-09-24T13:45:00Z","v":54656,"vw":20.282213},{"c":20.645,"h":20.645,"l":20.205,"n":1785,"o":20.24,"t":"2026-09-24T14:00:00Z","v":138505,"vw":20.405985},{"c":20.735,"h":20.78,"l":20.61,"n":1816,"o":20.645,"t":"2026-09-24T14:15:00Z","v":104156,"vw":20.705034},{"c":20.66,"h":20.7599,"l":20.62,"n":1659,"o":20.73,"t":"2026-09-24T14:30:00Z","v":95258,"vw":20.701236},{"c":20.51,"h":20.66,"l":20.46,"n":2269,"o":20.66,"t":"2026-09-24T14:45:00Z","v":259950,"vw":20.549124},{"c":20.485,"h":20.59,"l":20.475,"n":1722,"o":20.51,"t":"2026-09-24T15:00:00Z","v":157166,"vw":20.52335},{"c":20.6,"h":20.65,"l":20.5,"n":1851,"o":20.5,"t":"2026-09-24T15:15:00Z","v":178545,"vw":20.603007},{"c":20.33,"h":20.64,"l":20.33,"n":2594,"o":20.6,"t":"2026-09-24T15:30:00Z","v":246474,"vw":20.511848},{"c":20.52,"h":20.55,"l":20.295,"n":1886,"o":20.33,"t":"2026-09-24T15:45:00Z","v":127744,"vw":20.422193},{"c":20.47,"h":20.53,"l":20.365,"n":1689,"o":20.52,"t":"2026-09-24T16:00:00Z","v":123422,"vw":20.429935},{"c":20.61,"h":20.65,"l":20.46,"n":1836,"o":20.48,"t":"2026-09-24T16:15:00Z","v":103823,"vw":20.574881},{"c":20.67,"h":20.7,"l":20.57,"n":1648,"o":20.62,"t":"2026-09-24T16:30:00Z","v":76482,"vw":20.632325},{"c":20.69,"h":20.78,"l":20.625,"n":1849,"o":20.68,"t":"2026-09-24T16:45:00Z","v":96040,"vw":20.715159},{"c":20.72,"h":20.755,"l":20.66,"n":1556,"o":20.69,"t":"2026-09-24T17:00:00Z","v":79124,"vw":20.702171},{"c":20.665,"h":20.745,"l":20.635,"n":1391,"o":20.73,"t":"2026-09-24T17:15:00Z","v":70088,"vw":20.684419},{"c":20.62,"h":20.695,"l":20.61,"n":1459,"o":20.665,"t":"2026-09-24T17:30:00Z","v":75747,"vw":20.655242},{"c":20.645,"h":20.72,"l":20.595,"n":1619,"o":20.62,"t":"2026-09-24T17:45:00Z","v":92806,"vw":20.657467},{"c":20.76,"h":20.765,"l":20.635,"n":1506,"o":20.645,"t":"2026-09-24T18:00:00Z","v":85910,"vw":20.706913},{"c":20.89,"h":20.89,"l":20.765,"n":1836,"o":20.77,"t":"2026-09-24T18:15:00Z","v":110465,"vw":20.826865},{"c":20.94,"h":20.99,"l":20.88,"n":1719,"o":20.88,"t":"2026-09-24T18:30:00Z","v":102103,"vw":20.930776},{"c":21.005,"h":21.025,"l":20.92,"n":1241,"o":20.94,"t":"2026-09-24T18:45:00Z","v":54300,"vw":20.972018},{"c":20.99,"h":21.06,"l":20.935,"n":1833,"o":21,"t":"2026-09-24T19:00:00Z","v":106064,"vw":20.992163},{"c":21.04,"h":21.06,"l":20.98,"n":1386,"o":20.99,"t":"2026-09-24T19:15:00Z","v":62600,"vw":21.016799},{"c":21.09,"h":21.175,"l":20.995,"n":3354,"o":21.035,"t":"2026-09-24T19:30:00Z","v":246102,"vw":21.096937},{"c":21.17,"h":21.265,"l":21.065,"n":6961,"o":21.09,"t":"2026-09-24T19:45:00Z","v":616604,"vw":21.197447},{"c":21.15,"h":21.16,"l":21.15,"n":50,"o":21.16,"t":"2026-09-24T20:00:00Z","v":803628,"vw":21.159998},{"c":21.15,"h":21.15,"l":21.05,"n":4,"o":21.05,"t":"2026-09-24T20:15:00Z","v":1229,"vw":21.135106},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-09-24T22:15:00Z","v":120,"vw":21},{"c":21.1,"h":21.1,"l":21.05,"n":2,"o":21.05,"t":"2026-09-24T22:30:00Z","v":400,"vw":21.08125},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-24T23:30:00Z","v":177,"vw":21},{"c":21.15,"h":21.15,"l":21.15,"n":4,"o":21.15,"t":"2026-09-24T23:45:00Z","v":624,"vw":21.15},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-09-25T08:15:00Z","v":200,"vw":21.26},{"c":21.29,"h":21.3951,"l":21.29,"n":2,"o":21.3951,"t":"2026-09-25T11:45:00Z","v":345,"vw":21.334172},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-09-25T12:15:00Z","v":128,"vw":21.29},{"c":21.295,"h":21.295,"l":21.295,"n":1,"o":21.295,"t":"2026-09-25T12:45:00Z","v":100,"vw":21.295},{"c":21.18,"h":21.18,"l":21.14,"n":25,"o":21.17,"t":"2026-09-25T13:00:00Z","v":2679,"vw":21.16638},{"c":21.285,"h":21.49,"l":21.12,"n":504,"o":21.38,"t":"2026-09-25T13:30:00Z","v":100277,"vw":21.297976},{"c":21.25,"h":21.29,"l":21.16,"n":1120,"o":21.26,"t":"2026-09-25T13:45:00Z","v":105213,"vw":21.232208},{"c":21.095,"h":21.33,"l":21.0001,"n":1354,"o":21.25,"t":"2026-09-25T14:00:00Z","v":138195,"vw":21.17161},{"c":21.23,"h":21.28,"l":21.08,"n":783,"o":21.08,"t":"2026-09-25T14:15:00Z","v":45533,"vw":21.17966},{"c":21.27,"h":21.27,"l":21.17,"n":976,"o":21.23,"t":"2026-09-25T14:30:00Z","v":130628,"vw":21.207695},{"c":21.22,"h":21.27,"l":21.11,"n":1652,"o":21.27,"t":"2026-09-25T14:45:00Z","v":237131,"vw":21.168712},{"c":21.3,"h":21.33,"l":21.145,"n":1605,"o":21.215,"t":"2026-09-25T15:00:00Z","v":114261,"vw":21.242902},{"c":21.325,"h":21.365,"l":21.285,"n":987,"o":21.3,"t":"2026-09-25T15:15:00Z","v":49600,"vw":21.315379},{"c":21.24,"h":21.35,"l":21.22,"n":1168,"o":21.33,"t":"2026-09-25T15:30:00Z","v":77062,"vw":21.262367},{"c":21.27,"h":21.29,"l":21.175,"n":1396,"o":21.24,"t":"2026-09-25T15:45:00Z","v":109206,"vw":21.221396},{"c":21.38,"h":21.4,"l":21.28,"n":890,"o":21.28,"t":"2026-09-25T16:00:00Z","v":47987,"vw":21.360956},{"c":21.33,"h":21.3999,"l":21.3,"n":914,"o":21.38,"t":"2026-09-25T16:15:00Z","v":49409,"vw":21.341791},{"c":21.4,"h":21.41,"l":21.3,"n":886,"o":21.34,"t":"2026-09-25T16:30:00Z","v":64150,"vw":21.370615},{"c":21.34,"h":21.4,"l":21.32,"n":738,"o":21.395,"t":"2026-09-25T16:45:00Z","v":34435,"vw":21.351508},{"c":21.385,"h":21.39,"l":21.33,"n":944,"o":21.345,"t":"2026-09-25T17:00:00Z","v":50999,"vw":21.3602},{"c":21.355,"h":21.395,"l":21.32,"n":707,"o":21.385,"t":"2026-09-25T17:15:00Z","v":28220,"vw":21.363406},{"c":21.405,"h":21.41,"l":21.305,"n":1075,"o":21.355,"t":"2026-09-25T17:30:00Z","v":44265,"vw":21.368259},{"c":21.4,"h":21.405,"l":21.345,"n":826,"o":21.405,"t":"2026-09-25T17:45:00Z","v":32015,"vw":21.380297},{"c":21.4499,"h":21.46,"l":21.405,"n":1120,"o":21.405,"t":"2026-09-25T18:00:00Z","v":46940,"vw":21.441502},{"c":21.445,"h":21.46,"l":21.425,"n":1315,"o":21.445,"t":"2026-09-25T18:15:00Z","v":64271,"vw":21.444718},{"c":21.53,"h":21.545,"l":21.435,"n":1458,"o":21.45,"t":"2026-09-25T18:30:00Z","v":65869,"vw":21.498463},{"c":21.525,"h":21.545,"l":21.514,"n":1319,"o":21.53,"t":"2026-09-25T18:45:00Z","v":65457,"vw":21.526692},{"c":21.565,"h":21.59,"l":21.5251,"n":1472,"o":21.53,"t":"2026-09-25T19:00:00Z","v":75550,"vw":21.556727},{"c":21.59,"h":21.62,"l":21.53,"n":1740,"o":21.56,"t":"2026-09-25T19:15:00Z","v":108087,"vw":21.574453},{"c":21.585,"h":21.605,"l":21.53,"n":2491,"o":21.595,"t":"2026-09-25T19:30:00Z","v":155466,"vw":21.569358},{"c":21.37,"h":21.63,"l":21.35,"n":6573,"o":21.5899,"t":"2026-09-25T19:45:00Z","v":592055,"vw":21.44625},{"c":21.46,"h":21.48,"l":21.36,"n":53,"o":21.36,"t":"2026-09-25T20:00:00Z","v":531831,"vw":21.36057},{"c":21.3,"h":21.38,"l":21.3,"n":2,"o":21.38,"t":"2026-09-25T22:45:00Z","v":340,"vw":21.323529},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-09-25T23:15:00Z","v":102,"vw":21.37},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-09-28T08:00:00Z","v":555,"vw":21.16},{"c":21.3,"h":21.3,"l":21.3,"n":5,"o":21.3,"t":"2026-09-28T11:00:00Z","v":215,"vw":21.3},{"c":21.06,"h":21.06,"l":21.06,"n":5,"o":21.06,"t":"2026-09-28T13:15:00Z","v":235,"vw":21.06},{"c":21.26,"h":21.26,"l":20.95,"n":1047,"o":21.21,"t":"2026-09-28T13:30:00Z","v":97602,"vw":21.072705},{"c":21.51,"h":21.57,"l":21.21,"n":1221,"o":21.27,"t":"2026-09-28T13:45:00Z","v":65010,"vw":21.459996},{"c":21.75,"h":21.8,"l":21.48,"n":1053,"o":21.53,"t":"2026-09-28T14:00:00Z","v":54140,"vw":21.628672},{"c":21.88,"h":21.88,"l":21.7101,"n":1164,"o":21.745,"t":"2026-09-28T14:15:00Z","v":79986,"vw":21.786195},{"c":21.795,"h":21.88,"l":21.69,"n":1159,"o":21.88,"t":"2026-09-28T14:30:00Z","v":57017,"vw":21.770897},{"c":21.83,"h":21.86,"l":21.76,"n":1408,"o":21.7925,"t":"2026-09-28T14:45:00Z","v":76819,"vw":21.811261},{"c":21.645,"h":21.835,"l":21.63,"n":1481,"o":21.83,"t":"2026-09-28T15:00:00Z","v":74766,"vw":21.748218},{"c":21.64,"h":21.715,"l":21.63,"n":1242,"o":21.645,"t":"2026-09-28T15:15:00Z","v":61441,"vw":21.668998},{"c":21.77,"h":21.805,"l":21.625,"n":1117,"o":21.64,"t":"2026-09-28T15:30:00Z","v":55772,"vw":21.7351},{"c":21.725,"h":21.77,"l":21.705,"n":996,"o":21.77,"t":"2026-09-28T15:45:00Z","v":49663,"vw":21.737738},{"c":21.73,"h":21.76,"l":21.65,"n":1119,"o":21.73,"t":"2026-09-28T16:00:00Z","v":47416,"vw":21.706681},{"c":21.865,"h":21.875,"l":21.73,"n":1465,"o":21.73,"t":"2026-09-28T16:15:00Z","v":72431,"vw":21.809423},{"c":21.8,"h":21.87,"l":21.7532,"n":1187,"o":21.87,"t":"2026-09-28T16:30:00Z","v":48314,"vw":21.800395},{"c":21.805,"h":21.855,"l":21.78,"n":1343,"o":21.81,"t":"2026-09-28T16:45:00Z","v":61401,"vw":21.81561},{"c":21.88,"h":21.99,"l":21.78,"n":1780,"o":21.8,"t":"2026-09-28T17:00:00Z","v":83939,"vw":21.869874},{"c":21.77,"h":21.91,"l":21.74,"n":1107,"o":21.88,"t":"2026-09-28T17:15:00Z","v":79833,"vw":21.781105},{"c":21.768,"h":21.81,"l":21.7,"n":1136,"o":21.7701,"t":"2026-09-28T17:30:00Z","v":53881,"vw":21.762194},{"c":21.755,"h":21.79,"l":21.7101,"n":862,"o":21.7652,"t":"2026-09-28T17:45:00Z","v":40161,"vw":21.75299},{"c":21.769,"h":21.769,"l":21.705,"n":1059,"o":21.755,"t":"2026-09-28T18:00:00Z","v":48158,"vw":21.732653},{"c":21.86,"h":21.86,"l":21.755,"n":1089,"o":21.77,"t":"2026-09-28T18:15:00Z","v":58602,"vw":21.794482},{"c":21.79,"h":21.85,"l":21.785,"n":829,"o":21.85,"t":"2026-09-28T18:30:00Z","v":34146,"vw":21.817466},{"c":21.915,"h":21.93,"l":21.78,"n":1451,"o":21.79,"t":"2026-09-28T18:45:00Z","v":76233,"vw":21.826528},{"c":21.89,"h":21.925,"l":21.85,"n":1355,"o":21.915,"t":"2026-09-28T19:00:00Z","v":77679,"vw":21.889172},{"c":21.905,"h":21.96,"l":21.87,"n":1324,"o":21.88,"t":"2026-09-28T19:15:00Z","v":66377,"vw":21.934083},{"c":21.925,"h":21.99,"l":21.87,"n":2536,"o":21.9,"t":"2026-09-28T19:30:00Z","v":156683,"vw":21.930668},{"c":21.89,"h":21.935,"l":21.78,"n":6228,"o":21.93,"t":"2026-09-28T19:45:00Z","v":555759,"vw":21.865246},{"c":21.95,"h":21.95,"l":21.89,"n":43,"o":21.89,"t":"2026-09-28T20:00:00Z","v":603265,"vw":21.890026},{"c":21.8886,"h":21.8886,"l":21.8886,"n":1,"o":21.8886,"t":"2026-09-28T20:30:00Z","v":300,"vw":21.8886},{"c":21.8058,"h":21.8058,"l":21.8058,"n":1,"o":21.8058,"t":"2026-09-28T23:00:00Z","v":1000,"vw":21.8058},{"c":21.9,"h":21.9,"l":21.9,"n":7,"o":21.9,"t":"2026-09-29T11:00:00Z","v":2696,"vw":21.9},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-09-29T11:15:00Z","v":129,"vw":21.92},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-09-29T12:30:00Z","v":477,"vw":21.89},{"c":21.85,"h":21.85,"l":21.84,"n":16,"o":21.85,"t":"2026-09-29T12:45:00Z","v":1200,"vw":21.848131},{"c":21.85,"h":21.85,"l":21.85,"n":21,"o":21.85,"t":"2026-09-29T13:00:00Z","v":919,"vw":21.85},{"c":21.475,"h":22.115,"l":21.475,"n":1241,"o":22.055,"t":"2026-09-29T13:30:00Z","v":117334,"vw":21.739848},{"c":21.48,"h":21.57,"l":21.41,"n":908,"o":21.49,"t":"2026-09-29T13:45:00Z","v":49384,"vw":21.517461},{"c":21.5751,"h":21.61,"l":21.475,"n":1316,"o":21.475,"t":"2026-09-29T14:00:00Z","v":91914,"vw":21.554738},{"c":21.495,"h":21.6,"l":21.49,"n":953,"o":21.575,"t":"2026-09-29T14:15:00Z","v":51851,"vw":21.526776},{"c":21.5199,"h":21.55,"l":21.46,"n":983,"o":21.49,"t":"2026-09-29T14:30:00Z","v":46170,"vw":21.502691},{"c":21.53,"h":21.575,"l":21.5,"n":836,"o":21.51,"t":"2026-09-29T14:45:00Z","v":28727,"vw":21.535506},{"c":21.4758,"h":21.57,"l":21.475,"n":1009,"o":21.5224,"t":"2026-09-29T15:00:00Z","v":42171,"vw":21.526928},{"c":21.4,"h":21.49,"l":21.37,"n":1111,"o":21.48,"t":"2026-09-29T15:15:00Z","v":53184,"vw":21.43102},{"c":21.41,"h":21.435,"l":21.2944,"n":1476,"o":21.39,"t":"2026-09-29T15:30:00Z","v":89688,"vw":21.373161},{"c":21.395,"h":21.48,"l":21.38,"n":1203,"o":21.41,"t":"2026-09-29T15:45:00Z","v":45464,"vw":21.42085},{"c":21.39,"h":21.475,"l":21.39,"n":1292,"o":21.395,"t":"2026-09-29T16:00:00Z","v":62557,"vw":21.419578},{"c":21.4,"h":21.48,"l":21.395,"n":1326,"o":21.4,"t":"2026-09-29T16:15:00Z","v":65260,"vw":21.443099},{"c":21.395,"h":21.415,"l":21.36,"n":862,"o":21.405,"t":"2026-09-29T16:30:00Z","v":29402,"vw":21.392086},{"c":21.39,"h":21.42,"l":21.36,"n":823,"o":21.39,"t":"2026-09-29T16:45:00Z","v":26004,"vw":21.397224},{"c":21.37,"h":21.385,"l":21.34,"n":944,"o":21.38,"t":"2026-09-29T17:00:00Z","v":32143,"vw":21.361837},{"c":21.41,"h":21.41,"l":21.34,"n":1024,"o":21.38,"t":"2026-09-29T17:15:00Z","v":36067,"vw":21.376777},{"c":21.28,"h":21.4,"l":21.26,"n":955,"o":21.4,"t":"2026-09-29T17:30:00Z","v":48199,"vw":21.332128},{"c":21.275,"h":21.305,"l":21.25,"n":780,"o":21.28,"t":"2026-09-29T17:45:00Z","v":27599,"vw":21.28069},{"c":21.21,"h":21.315,"l":21.165,"n":1584,"o":21.28,"t":"2026-09-29T18:00:00Z","v":135143,"vw":21.256362},{"c":21.18,"h":21.21,"l":21.16,"n":1111,"o":21.205,"t":"2026-09-29T18:15:00Z","v":54581,"vw":21.190918},{"c":21.235,"h":21.278,"l":21.16,"n":1221,"o":21.19,"t":"2026-09-29T18:30:00Z","v":49916,"vw":21.214455},{"c":21.285,"h":21.285,"l":21.22,"n":987,"o":21.23,"t":"2026-09-29T18:45:00Z","v":52787,"vw":21.253192},{"c":21.26,"h":21.3191,"l":21.25,"n":1262,"o":21.285,"t":"2026-09-29T19:00:00Z","v":56976,"vw":21.292949},{"c":21.36,"h":21.45,"l":21.26,"n":1764,"o":21.26,"t":"2026-09-29T19:15:00Z","v":134916,"vw":21.356895},{"c":21.435,"h":21.455,"l":21.36,"n":2243,"o":21.36,"t":"2026-09-29T19:30:00Z","v":164059,"vw":21.419631},{"c":21.46,"h":21.53,"l":21.42,"n":4715,"o":21.44,"t":"2026-09-29T19:45:00Z","v":392443,"vw":21.468686},{"c":21.48,"h":21.48,"l":21.47,"n":38,"o":21.47,"t":"2026-09-29T20:00:00Z","v":405617,"vw":21.470003},{"c":21.4186,"h":21.4186,"l":21.4186,"n":1,"o":21.4186,"t":"2026-09-29T20:15:00Z","v":83967,"vw":21.4186},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-09-29T21:00:00Z","v":125,"vw":21.48},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-29T21:30:00Z","v":250,"vw":21.75},{"c":21.79,"h":21.79,"l":21.77,"n":8,"o":21.77,"t":"2026-09-29T21:45:00Z","v":701,"vw":21.780285},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-09-30T08:00:00Z","v":1002,"vw":21.44},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-09-30T09:45:00Z","v":480,"vw":21.32},{"c":21.49,"h":21.63,"l":21.42,"n":614,"o":21.61,"t":"2026-09-30T13:30:00Z","v":50584,"vw":21.582898},{"c":21.41,"h":21.51,"l":21.4,"n":856,"o":21.51,"t":"2026-09-30T13:45:00Z","v":37243,"vw":21.446583},{"c":21.5202,"h":21.55,"l":21.41,"n":924,"o":21.41,"t":"2026-09-30T14:00:00Z","v":39016,"vw":21.497289},{"c":21.45,"h":21.575,"l":21.42,"n":1413,"o":21.54,"t":"2026-09-30T14:15:00Z","v":72959,"vw":21.50117},{"c":21.47,"h":21.55,"l":21.405,"n":1347,"o":21.45,"t":"2026-09-30T14:30:00Z","v":73927,"vw":21.469536},{"c":21.58,"h":21.635,"l":21.47,"n":1163,"o":21.47,"t":"2026-09-30T14:45:00Z","v":48657,"vw":21.573649},{"c":21.48,"h":21.58,"l":21.44,"n":1532,"o":21.58,"t":"2026-09-30T15:00:00Z","v":99066,"vw":21.520178},{"c":21.45,"h":21.54,"l":21.45,"n":1300,"o":21.49,"t":"2026-09-30T15:15:00Z","v":82395,"vw":21.504102},{"c":21.405,"h":21.455,"l":21.375,"n":983,"o":21.445,"t":"2026-09-30T15:30:00Z","v":76278,"vw":21.408032},{"c":21.355,"h":21.425,"l":21.35,"n":1002,"o":21.4,"t":"2026-09-30T15:45:00Z","v":74793,"vw":21.398925},{"c":21.49,"h":21.49,"l":21.34,"n":1206,"o":21.355,"t":"2026-09-30T16:00:00Z","v":61031,"vw":21.41003},{"c":21.54,"h":21.545,"l":21.45,"n":1024,"o":21.48,"t":"2026-09-30T16:15:00Z","v":55420,"vw":21.500799},{"c":21.485,"h":21.54,"l":21.475,"n":1083,"o":21.54,"t":"2026-09-30T16:30:00Z","v":45164,"vw":21.504464},{"c":21.45,"h":21.49,"l":21.43,"n":983,"o":21.485,"t":"2026-09-30T16:45:00Z","v":49486,"vw":21.452833},{"c":21.455,"h":21.48,"l":21.43,"n":955,"o":21.45,"t":"2026-09-30T17:00:00Z","v":33787,"vw":21.45585},{"c":21.305,"h":21.4551,"l":21.275,"n":1480,"o":21.455,"t":"2026-09-30T17:15:00Z","v":87120,"vw":21.385648},{"c":21.35,"h":21.35,"l":21.275,"n":1169,"o":21.3,"t":"2026-09-30T17:30:00Z","v":51913,"vw":21.307342},{"c":21.41,"h":21.43,"l":21.33,"n":922,"o":21.345,"t":"2026-09-30T17:45:00Z","v":36632,"vw":21.391747},{"c":21.345,"h":21.42,"l":21.345,"n":1008,"o":21.42,"t":"2026-09-30T18:00:00Z","v":46881,"vw":21.393793},{"c":21.33,"h":21.355,"l":21.305,"n":1206,"o":21.345,"t":"2026-09-30T18:15:00Z","v":54507,"vw":21.332105},{"c":21.3,"h":21.365,"l":21.3,"n":975,"o":21.335,"t":"2026-09-30T18:30:00Z","v":43869,"vw":21.348414},{"c":21.39,"h":21.395,"l":21.285,"n":1065,"o":21.305,"t":"2026-09-30T18:45:00Z","v":50662,"vw":21.341401},{"c":21.495,"h":21.495,"l":21.37,"n":1008,"o":21.385,"t":"2026-09-30T19:00:00Z","v":83516,"vw":21.419384},{"c":21.395,"h":21.51,"l":21.39,"n":1678,"o":21.495,"t":"2026-09-30T19:15:00Z","v":104243,"vw":21.458494},{"c":21.37,"h":21.415,"l":21.3275,"n":3098,"o":21.395,"t":"2026-09-30T19:30:00Z","v":233324,"vw":21.368431},{"c":21.33,"h":21.4675,"l":21.32,"n":5833,"o":21.3607,"t":"2026-09-30T19:45:00Z","v":664830,"vw":21.362413},{"c":21.33,"h":21.36,"l":21.32,"n":48,"o":21.32,"t":"2026-09-30T20:00:00Z","v":731658,"vw":21.339994},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-01T11:00:00Z","v":200,"vw":21.46},{"c":21.2,"h":21.2,"l":21.2,"n":6,"o":21.2,"t":"2026-10-01T12:30:00Z","v":1199,"vw":21.2},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-01T13:00:00Z","v":225,"vw":21.2},{"c":21.27,"h":21.545,"l":21.09,"n":816,"o":21.28,"t":"2026-10-01T13:30:00Z","v":77480,"vw":21.318518},{"c":21.21,"h":21.34,"l":21.15,"n":781,"o":21.27,"t":"2026-10-01T13:45:00Z","v":36611,"vw":21.264051},{"c":21.23,"h":21.3,"l":21.13,"n":956,"o":21.18,"t":"2026-10-01T14:00:00Z","v":51517,"vw":21.234808},{"c":21.365,"h":21.44,"l":21.23,"n":976,"o":21.23,"t":"2026-10-01T14:15:00Z","v":68416,"vw":21.362276},{"c":21.14,"h":21.405,"l":21.09,"n":1032,"o":21.365,"t":"2026-10-01T14:30:00Z","v":54840,"vw":21.2007},{"c":21.05,"h":21.14,"l":21.01,"n":972,"o":21.13,"t":"2026-10-01T14:45:00Z","v":55586,"vw":21.070708},{"c":21.11,"h":21.13,"l":21.05,"n":754,"o":21.05,"t":"2026-10-01T15:00:00Z","v":34812,"vw":21.090199},{"c":21.01,"h":21.105,"l":21,"n":1088,"o":21.1,"t":"2026-10-01T15:15:00Z","v":64255,"vw":21.061289},{"c":21.06,"h":21.1,"l":21.01,"n":648,"o":21.03,"t":"2026-10-01T15:30:00Z","v":37340,"vw":21.053474},{"c":21.2,"h":21.22,"l":21.03,"n":851,"o":21.04,"t":"2026-10-01T15:45:00Z","v":40856,"vw":21.135088},{"c":21.18,"h":21.25,"l":21.16,"n":938,"o":21.19,"t":"2026-10-01T16:00:00Z","v":45912,"vw":21.203757},{"c":21.24,"h":21.25,"l":21.13,"n":848,"o":21.19,"t":"2026-10-01T16:15:00Z","v":53256,"vw":21.190331},{"c":21.24,"h":21.25,"l":21.19,"n":819,"o":21.23,"t":"2026-10-01T16:30:00Z","v":40840,"vw":21.229514},{"c":21.19,"h":21.25,"l":21.17,"n":971,"o":21.23,"t":"2026-10-01T16:45:00Z","v":36320,"vw":21.214953},{"c":21.19,"h":21.235,"l":21.17,"n":819,"o":21.195,"t":"2026-10-01T17:00:00Z","v":38925,"vw":21.208323},{"c":21.28,"h":21.34,"l":21.2,"n":699,"o":21.2,"t":"2026-10-01T17:15:00Z","v":24918,"vw":21.287014},{"c":21.385,"h":21.39,"l":21.28,"n":1150,"o":21.28,"t":"2026-10-01T17:30:00Z","v":55535,"vw":21.337754},{"c":21.35,"h":21.41,"l":21.29,"n":889,"o":21.385,"t":"2026-10-01T17:45:00Z","v":39174,"vw":21.352133},{"c":21.34,"h":21.37,"l":21.265,"n":961,"o":21.35,"t":"2026-10-01T18:00:00Z","v":45243,"vw":21.316897},{"c":21.42,"h":21.43,"l":21.34,"n":1040,"o":21.35,"t":"2026-10-01T18:15:00Z","v":51837,"vw":21.378015},{"c":21.47,"h":21.5,"l":21.4,"n":802,"o":21.42,"t":"2026-10-01T18:30:00Z","v":42866,"vw":21.457744},{"c":21.515,"h":21.525,"l":21.465,"n":953,"o":21.475,"t":"2026-10-01T18:45:00Z","v":49588,"vw":21.499017},{"c":21.635,"h":21.65,"l":21.495,"n":1288,"o":21.515,"t":"2026-10-01T19:00:00Z","v":72493,"vw":21.550136},{"c":21.58,"h":21.64,"l":21.55,"n":1499,"o":21.635,"t":"2026-10-01T19:15:00Z","v":102033,"vw":21.599774},{"c":21.53,"h":21.65,"l":21.53,"n":1950,"o":21.58,"t":"2026-10-01T19:30:00Z","v":144028,"vw":21.593454},{"c":21.49,"h":21.6,"l":21.45,"n":5088,"o":21.525,"t":"2026-10-01T19:45:00Z","v":359896,"vw":21.50252},{"c":21.55,"h":21.57,"l":21.48,"n":29,"o":21.48,"t":"2026-10-01T20:00:00Z","v":397038,"vw":21.480183},{"c":21.72,"h":21.74,"l":21.72,"n":2,"o":21.74,"t":"2026-10-02T11:30:00Z","v":713,"vw":21.722805},{"c":22,"h":22,"l":21.98,"n":9,"o":21.98,"t":"2026-10-02T13:15:00Z","v":945,"vw":21.988996},{"c":21.865,"h":21.98,"l":21.8,"n":718,"o":21.86,"t":"2026-10-02T13:30:00Z","v":74846,"vw":21.852498},{"c":22.23,"h":22.24,"l":21.855,"n":991,"o":21.855,"t":"2026-10-02T13:45:00Z","v":72605,"vw":22.160385},{"c":22.23,"h":22.42,"l":22.175,"n":1060,"o":22.21,"t":"2026-10-02T14:00:00Z","v":65396,"vw":22.313911},{"c":22.16,"h":22.36,"l":22.16,"n":1322,"o":22.23,"t":"2026-10-02T14:15:00Z","v":104947,"vw":22.279335},{"c":22.2,"h":22.23,"l":22.085,"n":1279,"o":22.155,"t":"2026-10-02T14:30:00Z","v":78978,"vw":22.170863},{"c":22.12,"h":22.265,"l":22.12,"n":1155,"o":22.195,"t":"2026-10-02T14:45:00Z","v":76956,"vw":22.18472},{"c":21.965,"h":22.15,"l":21.95,"n":1364,"o":22.115,"t":"2026-10-02T15:00:00Z","v":86508,"vw":22.035407},{"c":22.085,"h":22.095,"l":21.91,"n":1309,"o":21.955,"t":"2026-10-02T15:15:00Z","v":71049,"vw":21.993476},{"c":22.075,"h":22.135,"l":22.055,"n":955,"o":22.08,"t":"2026-10-02T15:30:00Z","v":41672,"vw":22.091329},{"c":22.175,"h":22.175,"l":22.07,"n":1066,"o":22.08,"t":"2026-10-02T15:45:00Z","v":46498,"vw":22.112269},{"c":22.06,"h":22.22,"l":22.03,"n":1494,"o":22.19,"t":"2026-10-02T16:00:00Z","v":106272,"vw":22.093254},{"c":21.985,"h":22.115,"l":21.985,"n":1214,"o":22.06,"t":"2026-10-02T16:15:00Z","v":71084,"vw":22.066068},{"c":22.075,"h":22.075,"l":21.955,"n":1194,"o":21.98,"t":"2026-10-02T16:30:00Z","v":73793,"vw":22.011969},{"c":22.215,"h":22.24,"l":22.055,"n":1352,"o":22.075,"t":"2026-10-02T16:45:00Z","v":93649,"vw":22.147342},{"c":22.185,"h":22.255,"l":22.145,"n":1351,"o":22.215,"t":"2026-10-02T17:00:00Z","v":82519,"vw":22.201873},{"c":22.205,"h":22.255,"l":22.16,"n":1262,"o":22.19,"t":"2026-10-02T17:15:00Z","v":67728,"vw":22.212434},{"c":22.295,"h":22.315,"l":22.205,"n":1098,"o":22.205,"t":"2026-10-02T17:30:00Z","v":66996,"vw":22.262428},{"c":22.415,"h":22.44,"l":22.275,"n":1944,"o":22.295,"t":"2026-10-02T17:45:00Z","v":142980,"vw":22.369974},{"c":22.45,"h":22.47,"l":22.39,"n":1095,"o":22.415,"t":"2026-10-02T18:00:00Z","v":68430,"vw":22.432477},{"c":22.195,"h":22.44,"l":22.19,"n":1194,"o":22.44,"t":"2026-10-02T18:15:00Z","v":115889,"vw":22.314005},{"c":22.32,"h":22.385,"l":22.185,"n":2104,"o":22.215,"t":"2026-10-02T18:30:00Z","v":200089,"vw":22.285253},{"c":22.375,"h":22.39,"l":22.3,"n":1237,"o":22.325,"t":"2026-10-02T18:45:00Z","v":116115,"vw":22.341783},{"c":22.32,"h":22.48,"l":22.32,"n":1975,"o":22.375,"t":"2026-10-02T19:00:00Z","v":217237,"vw":22.39425},{"c":22.255,"h":22.325,"l":22.12,"n":2754,"o":22.32,"t":"2026-10-02T19:15:00Z","v":258903,"vw":22.215096},{"c":21.805,"h":22.275,"l":21.795,"n":3932,"o":22.255,"t":"2026-10-02T19:30:00Z","v":455450,"vw":22.013822},{"c":21.76,"h":21.89,"l":21.735,"n":6028,"o":21.81,"t":"2026-10-02T19:45:00Z","v":562726,"vw":21.787188},{"c":21.77,"h":21.83,"l":21.77,"n":31,"o":21.77,"t":"2026-10-02T20:00:00Z","v":546736,"vw":21.770222},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-02T21:00:00Z","v":178,"vw":21.77},{"c":21.77,"h":22.02,"l":21.77,"n":6,"o":22.02,"t":"2026-10-05T08:00:00Z","v":1267,"vw":21.829183},{"c":21.77,"h":21.77,"l":21.77,"n":2,"o":21.77,"t":"2026-10-05T08:30:00Z","v":296,"vw":21.77},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-05T10:00:00Z","v":500,"vw":21.8},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-05T10:15:00Z","v":189,"vw":21.7},{"c":21.79,"h":21.8,"l":21.79,"n":5,"o":21.8,"t":"2026-10-05T11:45:00Z","v":428,"vw":21.795714},{"c":21.79,"h":21.79,"l":21.79,"n":4,"o":21.79,"t":"2026-10-05T12:45:00Z","v":916,"vw":21.79},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-05T13:00:00Z","v":300,"vw":21.79},{"c":22.22,"h":22.22,"l":21.705,"n":635,"o":21.77,"t":"2026-10-05T13:30:00Z","v":67338,"vw":21.917593},{"c":22.305,"h":22.35,"l":22.159,"n":899,"o":22.22,"t":"2026-10-05T13:45:00Z","v":41557,"vw":22.266664},{"c":22.56,"h":22.65,"l":22.28,"n":1164,"o":22.29,"t":"2026-10-05T14:00:00Z","v":58630,"vw":22.511957},{"c":22.59,"h":22.62,"l":22.45,"n":1038,"o":22.5767,"t":"2026-10-05T14:15:00Z","v":91533,"vw":22.545141},{"c":22.4,"h":22.59,"l":22.34,"n":1000,"o":22.59,"t":"2026-10-05T14:30:00Z","v":55883,"vw":22.418187},{"c":22.51,"h":22.56,"l":22.395,"n":1026,"o":22.41,"t":"2026-10-05T14:45:00Z","v":69492,"vw":22.470362},{"c":22.88,"h":22.88,"l":22.465,"n":2442,"o":22.5,"t":"2026-10-05T15:00:00Z","v":180842,"vw":22.729507},{"c":22.93,"h":22.96,"l":22.84,"n":1607,"o":22.875,"t":"2026-10-05T15:15:00Z","v":104381,"vw":22.902805},{"c":22.905,"h":22.925,"l":22.84,"n":1151,"o":22.92,"t":"2026-10-05T15:30:00Z","v":56614,"vw":22.892605},{"c":22.92,"h":22.965,"l":22.855,"n":1167,"o":22.91,"t":"2026-10-05T15:45:00Z","v":62413,"vw":22.904091},{"c":22.97,"h":23.015,"l":22.905,"n":1121,"o":22.92,"t":"2026-10-05T16:00:00Z","v":62863,"vw":22.954872},{"c":22.96,"h":22.985,"l":22.94,"n":961,"o":22.965,"t":"2026-10-05T16:15:00Z","v":45975,"vw":22.957288},{"c":22.96,"h":22.985,"l":22.94,"n":1041,"o":22.965,"t":"2026-10-05T16:30:00Z","v":50424,"vw":22.962728},{"c":22.915,"h":22.97,"l":22.9,"n":897,"o":22.965,"t":"2026-10-05T16:45:00Z","v":56043,"vw":22.937434},{"c":22.935,"h":22.9499,"l":22.915,"n":870,"o":22.915,"t":"2026-10-05T17:00:00Z","v":36600,"vw":22.932972},{"c":22.915,"h":22.955,"l":22.905,"n":1049,"o":22.935,"t":"2026-10-05T17:15:00Z","v":53493,"vw":22.932426},{"c":22.895,"h":22.9285,"l":22.88,"n":736,"o":22.915,"t":"2026-10-05T17:30:00Z","v":31089,"vw":22.901231},{"c":23.12,"h":23.14,"l":22.885,"n":1481,"o":22.895,"t":"2026-10-05T17:45:00Z","v":97502,"vw":23.024876},{"c":23.13,"h":23.145,"l":23.085,"n":1238,"o":23.12,"t":"2026-10-05T18:00:00Z","v":68961,"vw":23.110198},{"c":23.195,"h":23.195,"l":23.13,"n":1231,"o":23.135,"t":"2026-10-05T18:15:00Z","v":77244,"vw":23.157494},{"c":23.329,"h":23.33,"l":23.17,"n":1492,"o":23.2,"t":"2026-10-05T18:30:00Z","v":85088,"vw":23.265286},{"c":23.305,"h":23.325,"l":23.225,"n":2174,"o":23.32,"t":"2026-10-05T18:45:00Z","v":172405,"vw":23.272674},{"c":23.4,"h":23.415,"l":23.29,"n":1492,"o":23.305,"t":"2026-10-05T19:00:00Z","v":77251,"vw":23.35472},{"c":23.315,"h":23.42,"l":23.26,"n":2392,"o":23.405,"t":"2026-10-05T19:15:00Z","v":154580,"vw":23.353991},{"c":23.2,"h":23.36,"l":23.175,"n":2593,"o":23.33,"t":"2026-10-05T19:30:00Z","v":208081,"vw":23.264891},{"c":22.91,"h":23.195,"l":22.82,"n":7488,"o":23.195,"t":"2026-10-05T19:45:00Z","v":869021,"vw":22.96203},{"c":22.87,"h":23,"l":22.75,"n":39,"o":22.91,"t":"2026-10-05T20:00:00Z","v":687975,"vw":22.910058},{"c":22.7661,"h":22.7661,"l":22.7661,"n":1,"o":22.7661,"t":"2026-10-05T23:45:00Z","v":100,"vw":22.7661},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-06T10:00:00Z","v":100,"vw":22.85},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-06T11:00:00Z","v":1515,"vw":23},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-06T11:15:00Z","v":185,"vw":22.85},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-10-06T12:00:00Z","v":273,"vw":23.19},{"c":23.35,"h":23.35,"l":23.2,"n":2,"o":23.2,"t":"2026-10-06T12:15:00Z","v":380,"vw":23.271053},{"c":23.01,"h":23.01,"l":23.01,"n":2,"o":23.01,"t":"2026-10-06T12:30:00Z","v":1000,"vw":23.01},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-06T12:45:00Z","v":100,"vw":22.9},{"c":22.72,"h":23.12,"l":22.669,"n":481,"o":23.09,"t":"2026-10-06T13:30:00Z","v":55336,"vw":22.974029},{"c":22.98,"h":23.03,"l":22.69,"n":715,"o":22.7,"t":"2026-10-06T13:45:00Z","v":36063,"vw":22.861898},{"c":22.94,"h":23.07,"l":22.865,"n":617,"o":22.985,"t":"2026-10-06T14:00:00Z","v":39423,"vw":22.96006},{"c":22.93,"h":22.97,"l":22.77,"n":703,"o":22.96,"t":"2026-10-06T14:15:00Z","v":32089,"vw":22.855693},{"c":23.02,"h":23.07,"l":22.9351,"n":874,"o":22.95,"t":"2026-10-06T14:30:00Z","v":44134,"vw":23.00959},{"c":23.035,"h":23.11,"l":23.005,"n":1020,"o":23.02,"t":"2026-10-06T14:45:00Z","v":54726,"vw":23.051483},{"c":23.2,"h":23.235,"l":23.015,"n":1493,"o":23.03,"t":"2026-10-06T15:00:00Z","v":99775,"vw":23.152741},{"c":23.32,"h":23.365,"l":23.17,"n":1495,"o":23.215,"t":"2026-10-06T15:15:00Z","v":87176,"vw":23.261747},{"c":23.49,"h":23.525,"l":23.32,"n":1388,"o":23.32,"t":"2026-10-06T15:30:00Z","v":74577,"vw":23.45289},{"c":23.53,"h":23.6,"l":23.4,"n":1881,"o":23.49,"t":"2026-10-06T15:45:00Z","v":105066,"vw":23.494415},{"c":23.59,"h":23.595,"l":23.52,"n":1540,"o":23.54,"t":"2026-10-06T16:00:00Z","v":84348,"vw":23.550089},{"c":23.488,"h":23.58,"l":23.45,"n":1461,"o":23.58,"t":"2026-10-06T16:15:00Z","v":101875,"vw":23.502077},{"c":23.475,"h":23.495,"l":23.435,"n":1144,"o":23.485,"t":"2026-10-06T16:30:00Z","v":58515,"vw":23.47104},{"c":23.365,"h":23.48,"l":23.345,"n":997,"o":23.475,"t":"2026-10-06T16:45:00Z","v":55261,"vw":23.409841},{"c":23.285,"h":23.365,"l":23.2713,"n":1007,"o":23.36,"t":"2026-10-06T17:00:00Z","v":55089,"vw":23.320301},{"c":23.2,"h":23.285,"l":23.195,"n":978,"o":23.285,"t":"2026-10-06T17:15:00Z","v":58635,"vw":23.240264},{"c":23.265,"h":23.265,"l":23.19,"n":973,"o":23.19,"t":"2026-10-06T17:30:00Z","v":50099,"vw":23.233963},{"c":23.325,"h":23.36,"l":23.265,"n":1363,"o":23.265,"t":"2026-10-06T17:45:00Z","v":86572,"vw":23.318115},{"c":23.275,"h":23.36,"l":23.26,"n":1186,"o":23.33,"t":"2026-10-06T18:00:00Z","v":117440,"vw":23.303863},{"c":23.22,"h":23.335,"l":23.22,"n":1431,"o":23.275,"t":"2026-10-06T18:15:00Z","v":205277,"vw":23.29839},{"c":23.235,"h":23.275,"l":23.195,"n":1022,"o":23.215,"t":"2026-10-06T18:30:00Z","v":88776,"vw":23.231703},{"c":23.27,"h":23.28,"l":23.215,"n":1043,"o":23.235,"t":"2026-10-06T18:45:00Z","v":60991,"vw":23.249198},{"c":23.19,"h":23.335,"l":23.19,"n":2063,"o":23.265,"t":"2026-10-06T19:00:00Z","v":248025,"vw":23.274853},{"c":23.245,"h":23.27,"l":23.15,"n":1522,"o":23.195,"t":"2026-10-06T19:15:00Z","v":130016,"vw":23.219113},{"c":23.158,"h":23.285,"l":23.095,"n":2176,"o":23.245,"t":"2026-10-06T19:30:00Z","v":227656,"vw":23.151881},{"c":23.19,"h":23.26,"l":23.145,"n":4557,"o":23.155,"t":"2026-10-06T19:45:00Z","v":379552,"vw":23.203536},{"c":23.2,"h":23.21,"l":23.2,"n":42,"o":23.2,"t":"2026-10-06T20:00:00Z","v":623392,"vw":23.200002},{"c":22.733,"h":22.733,"l":22.733,"n":1,"o":22.733,"t":"2026-10-07T11:00:00Z","v":415,"vw":22.733},{"c":22.33,"h":22.61,"l":22.33,"n":12,"o":22.61,"t":"2026-10-07T11:30:00Z","v":1240,"vw":22.437993},{"c":22.95,"h":23.1,"l":22.9,"n":68,"o":23.1,"t":"2026-10-07T12:30:00Z","v":7015,"vw":22.994492},{"c":23.22,"h":23.22,"l":22.87,"n":629,"o":22.95,"t":"2026-10-07T13:30:00Z","v":77594,"vw":22.976423},{"c":23.19,"h":23.21,"l":22.995,"n":722,"o":23.195,"t":"2026-10-07T13:45:00Z","v":48854,"vw":23.082367},{"c":23.04,"h":23.36,"l":23.035,"n":1014,"o":23.19,"t":"2026-10-07T14:00:00Z","v":71009,"vw":23.185596},{"c":22.98,"h":23.15,"l":22.98,"n":704,"o":23.04,"t":"2026-10-07T14:15:00Z","v":37235,"vw":23.086215},{"c":23.04,"h":23.11,"l":22.98,"n":891,"o":23,"t":"2026-10-07T14:30:00Z","v":55075,"vw":23.038102},{"c":23.145,"h":23.17,"l":22.94,"n":1232,"o":23.02,"t":"2026-10-07T14:45:00Z","v":114316,"vw":23.025891},{"c":23.11,"h":23.185,"l":23.045,"n":914,"o":23.15,"t":"2026-10-07T15:00:00Z","v":47203,"vw":23.115969},{"c":23.0251,"h":23.11,"l":22.985,"n":848,"o":23.105,"t":"2026-10-07T15:15:00Z","v":46567,"vw":23.036495},{"c":23.09,"h":23.09,"l":23.01,"n":1031,"o":23.03,"t":"2026-10-07T15:30:00Z","v":66449,"vw":23.055963},{"c":23.12,"h":23.14,"l":23.09,"n":691,"o":23.09,"t":"2026-10-07T15:45:00Z","v":24467,"vw":23.121807},{"c":23.15,"h":23.16,"l":23.07,"n":696,"o":23.11,"t":"2026-10-07T16:00:00Z","v":26151,"vw":23.110732},{"c":23.135,"h":23.16,"l":23.105,"n":474,"o":23.1599,"t":"2026-10-07T16:15:00Z","v":16735,"vw":23.137765},{"c":23.1297,"h":23.14,"l":23.11,"n":690,"o":23.14,"t":"2026-10-07T16:30:00Z","v":27112,"vw":23.12533},{"c":23.155,"h":23.165,"l":23.11,"n":551,"o":23.13,"t":"2026-10-07T16:45:00Z","v":19196,"vw":23.134653},{"c":23.19,"h":23.24,"l":23.13,"n":939,"o":23.155,"t":"2026-10-07T17:00:00Z","v":48414,"vw":23.183474},{"c":23.15,"h":23.25,"l":23.15,"n":739,"o":23.19,"t":"2026-10-07T17:15:00Z","v":37074,"vw":23.200805},{"c":23.16,"h":23.165,"l":23.105,"n":734,"o":23.14,"t":"2026-10-07T17:30:00Z","v":29920,"vw":23.135579},{"c":23.165,"h":23.19,"l":23.14,"n":546,"o":23.15,"t":"2026-10-07T17:45:00Z","v":19416,"vw":23.163784},{"c":23.13,"h":23.23,"l":23.115,"n":898,"o":23.17,"t":"2026-10-07T18:00:00Z","v":43652,"vw":23.161837},{"c":23.09,"h":23.19,"l":23.09,"n":841,"o":23.14,"t":"2026-10-07T18:15:00Z","v":45631,"vw":23.143344},{"c":23.055,"h":23.125,"l":23.055,"n":826,"o":23.09,"t":"2026-10-07T18:30:00Z","v":39538,"vw":23.093276},{"c":23.1,"h":23.105,"l":23.055,"n":828,"o":23.055,"t":"2026-10-07T18:45:00Z","v":55834,"vw":23.08257},{"c":23.075,"h":23.17,"l":23.075,"n":791,"o":23.1,"t":"2026-10-07T19:00:00Z","v":46761,"vw":23.11914},{"c":23.095,"h":23.105,"l":23.05,"n":860,"o":23.08,"t":"2026-10-07T19:15:00Z","v":45732,"vw":23.08524},{"c":22.975,"h":23.125,"l":22.975,"n":1438,"o":23.095,"t":"2026-10-07T19:30:00Z","v":92690,"vw":23.059879},{"c":22.92,"h":23.015,"l":22.9,"n":4569,"o":22.975,"t":"2026-10-07T19:45:00Z","v":395828,"vw":22.94363},{"c":22.93,"h":22.93,"l":22.93,"n":31,"o":22.93,"t":"2026-10-07T20:00:00Z","v":1006147,"vw":22.93},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-07T21:15:00Z","v":250,"vw":23.38},{"c":22.94,"h":22.94,"l":22.94,"n":8,"o":22.94,"t":"2026-10-07T22:30:00Z","v":291,"vw":22.94},{"c":22.79,"h":22.79,"l":22.77,"n":3,"o":22.77,"t":"2026-10-08T08:00:00Z","v":323,"vw":22.776667},{"c":22.66,"h":22.66,"l":22.66,"n":2,"o":22.66,"t":"2026-10-08T11:00:00Z","v":120,"vw":22.66},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-08T12:00:00Z","v":204,"vw":22.79},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-08T12:30:00Z","v":100,"vw":22.75},{"c":22.86,"h":22.89,"l":22.71,"n":750,"o":22.71,"t":"2026-10-08T13:30:00Z","v":69189,"vw":22.805049},{"c":23.2839,"h":23.34,"l":22.72,"n":1059,"o":22.86,"t":"2026-10-08T13:45:00Z","v":128107,"vw":23.079603},{"c":23.255,"h":23.365,"l":23.15,"n":945,"o":23.265,"t":"2026-10-08T14:00:00Z","v":67308,"vw":23.235653},{"c":23.3,"h":23.38,"l":23.215,"n":1944,"o":23.25,"t":"2026-10-08T14:15:00Z","v":153727,"vw":23.288031},{"c":23.19,"h":23.37,"l":23.17,"n":1512,"o":23.315,"t":"2026-10-08T14:30:00Z","v":97066,"vw":23.287626},{"c":23.3,"h":23.34,"l":23.19,"n":1680,"o":23.19,"t":"2026-10-08T14:45:00Z","v":120300,"vw":23.282082},{"c":23.26,"h":23.32,"l":23.245,"n":1411,"o":23.295,"t":"2026-10-08T15:00:00Z","v":98590,"vw":23.284179},{"c":23.035,"h":23.27,"l":23.0101,"n":1508,"o":23.26,"t":"2026-10-08T15:15:00Z","v":135158,"vw":23.145071},{"c":23.16,"h":23.17,"l":23.03,"n":1124,"o":23.04,"t":"2026-10-08T15:30:00Z","v":75244,"vw":23.095928},{"c":23.3,"h":23.3,"l":23.17,"n":1030,"o":23.17,"t":"2026-10-08T15:45:00Z","v":72549,"vw":23.254478},{"c":23.235,"h":23.3,"l":23.19,"n":1190,"o":23.3,"t":"2026-10-08T16:00:00Z","v":113619,"vw":23.237184},{"c":23.23,"h":23.42,"l":23.18,"n":1369,"o":23.235,"t":"2026-10-08T16:15:00Z","v":99791,"vw":23.311843},{"c":23.26,"h":23.27,"l":23.21,"n":874,"o":23.225,"t":"2026-10-08T16:30:00Z","v":38858,"vw":23.249496},{"c":23.335,"h":23.36,"l":23.22,"n":1083,"o":23.24,"t":"2026-10-08T16:45:00Z","v":53043,"vw":23.290851},{"c":23.23,"h":23.34,"l":23.17,"n":1248,"o":23.335,"t":"2026-10-08T17:00:00Z","v":77858,"vw":23.242865},{"c":23.31,"h":23.31,"l":23.15,"n":1053,"o":23.235,"t":"2026-10-08T17:15:00Z","v":83311,"vw":23.224979},{"c":23.42,"h":23.43,"l":23.305,"n":1184,"o":23.305,"t":"2026-10-08T17:30:00Z","v":76715,"vw":23.364477},{"c":23.26,"h":23.42,"l":23.23,"n":1405,"o":23.42,"t":"2026-10-08T17:45:00Z","v":69183,"vw":23.335063},{"c":23.38,"h":23.395,"l":23.265,"n":1016,"o":23.27,"t":"2026-10-08T18:00:00Z","v":58259,"vw":23.336802},{"c":23.33,"h":23.42,"l":23.295,"n":1239,"o":23.38,"t":"2026-10-08T18:15:00Z","v":58215,"vw":23.339709},{"c":23.42,"h":23.42,"l":23.31,"n":1493,"o":23.32,"t":"2026-10-08T18:30:00Z","v":118520,"vw":23.374618},{"c":23.47,"h":23.55,"l":23.41,"n":1622,"o":23.415,"t":"2026-10-08T18:45:00Z","v":202828,"vw":23.49964},{"c":23.325,"h":23.5,"l":23.275,"n":1850,"o":23.4799,"t":"2026-10-08T19:00:00Z","v":170910,"vw":23.360473},{"c":23.37,"h":23.42,"l":23.3,"n":1626,"o":23.32,"t":"2026-10-08T19:15:00Z","v":102600,"vw":23.360751},{"c":23.36,"h":23.425,"l":23.31,"n":1796,"o":23.38,"t":"2026-10-08T19:30:00Z","v":122533,"vw":23.372178},{"c":23.515,"h":23.56,"l":23.365,"n":4972,"o":23.365,"t":"2026-10-08T19:45:00Z","v":464682,"vw":23.500987},{"c":23.52,"h":23.52,"l":23.52,"n":49,"o":23.52,"t":"2026-10-08T20:00:00Z","v":474459,"vw":23.52},{"c":23.6,"h":23.74,"l":23.55,"n":27,"o":23.55,"t":"2026-10-09T12:45:00Z","v":2272,"vw":23.5695},{"c":23.65,"h":23.7,"l":23.6,"n":16,"o":23.7,"t":"2026-10-09T13:00:00Z","v":1909,"vw":23.674753},{"c":23.3,"h":23.5,"l":23.3,"n":31,"o":23.5,"t":"2026-10-09T13:15:00Z","v":1857,"vw":23.393358},{"c":23.35,"h":23.5,"l":23.27,"n":400,"o":23.45,"t":"2026-10-09T13:30:00Z","v":82264,"vw":23.437425},{"c":23.59,"h":23.7,"l":23.354,"n":724,"o":23.354,"t":"2026-10-09T13:45:00Z","v":36485,"vw":23.585344},{"c":23.44,"h":23.69,"l":23.44,"n":570,"o":23.62,"t":"2026-10-09T14:00:00Z","v":26519,"vw":23.572453},{"c":23.42,"h":23.54,"l":23.355,"n":751,"o":23.47,"t":"2026-10-09T14:15:00Z","v":40776,"vw":23.452672},{"c":23.48,"h":23.52,"l":23.385,"n":823,"o":23.41,"t":"2026-10-09T14:30:00Z","v":27169,"vw":23.448943},{"c":23.44,"h":23.51,"l":23.38,"n":895,"o":23.48,"t":"2026-10-09T14:45:00Z","v":45646,"vw":23.462506},{"c":23.47,"h":23.475,"l":23.385,"n":838,"o":23.4,"t":"2026-10-09T15:00:00Z","v":36068,"vw":23.423933},{"c":23.565,"h":23.585,"l":23.45,"n":744,"o":23.475,"t":"2026-10-09T15:15:00Z","v":32276,"vw":23.510372},{"c":23.535,"h":23.58,"l":23.515,"n":727,"o":23.565,"t":"2026-10-09T15:30:00Z","v":32442,"vw":23.540943},{"c":23.545,"h":23.57,"l":23.48,"n":670,"o":23.53,"t":"2026-10-09T15:45:00Z","v":27869,"vw":23.517527},{"c":23.59,"h":23.5987,"l":23.53,"n":729,"o":23.545,"t":"2026-10-09T16:00:00Z","v":42527,"vw":23.568659},{"c":23.585,"h":23.605,"l":23.55,"n":632,"o":23.59,"t":"2026-10-09T16:15:00Z","v":23863,"vw":23.580483},{"c":23.5958,"h":23.615,"l":23.575,"n":643,"o":23.585,"t":"2026-10-09T16:30:00Z","v":26504,"vw":23.59598},{"c":23.625,"h":23.68,"l":23.595,"n":775,"o":23.595,"t":"2026-10-09T16:45:00Z","v":38995,"vw":23.638206},{"c":23.68,"h":23.69,"l":23.61,"n":828,"o":23.63,"t":"2026-10-09T17:00:00Z","v":44022,"vw":23.643023},{"c":23.6578,"h":23.675,"l":23.635,"n":459,"o":23.67,"t":"2026-10-09T17:15:00Z","v":17523,"vw":23.656499},{"c":23.715,"h":23.715,"l":23.655,"n":747,"o":23.66,"t":"2026-10-09T17:30:00Z","v":30639,"vw":23.683083},{"c":23.735,"h":23.765,"l":23.68,"n":1572,"o":23.715,"t":"2026-10-09T17:45:00Z","v":98193,"vw":23.731718},{"c":23.73,"h":23.765,"l":23.705,"n":1012,"o":23.73,"t":"2026-10-09T18:00:00Z","v":86158,"vw":23.743114},{"c":23.71,"h":23.75,"l":23.71,"n":941,"o":23.725,"t":"2026-10-09T18:15:00Z","v":49090,"vw":23.724668},{"c":23.78,"h":23.795,"l":23.71,"n":1365,"o":23.71,"t":"2026-10-09T18:30:00Z","v":67276,"vw":23.757048},{"c":23.815,"h":23.84,"l":23.77,"n":1426,"o":23.78,"t":"2026-10-09T18:45:00Z","v":81396,"vw":23.811666},{"c":23.78,"h":23.82,"l":23.78,"n":799,"o":23.81,"t":"2026-10-09T19:00:00Z","v":34877,"vw":23.806711},{"c":23.795,"h":23.85,"l":23.755,"n":1441,"o":23.78,"t":"2026-10-09T19:15:00Z","v":108892,"vw":23.818585},{"c":23.95,"h":23.995,"l":23.795,"n":1814,"o":23.795,"t":"2026-10-09T19:30:00Z","v":137137,"vw":23.944054},{"c":24.13,"h":24.195,"l":23.96,"n":4752,"o":23.96,"t":"2026-10-09T19:45:00Z","v":391848,"vw":24.116768},{"c":24.13,"h":24.13,"l":24.13,"n":31,"o":24.13,"t":"2026-10-09T20:00:00Z","v":287627,"vw":24.13},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-09T21:15:00Z","v":500,"vw":24},{"c":24,"h":24.01,"l":24,"n":2,"o":24.01,"t":"2026-10-12T11:30:00Z","v":554,"vw":24.005},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T11:45:00Z","v":245,"vw":24},{"c":24.25,"h":24.26,"l":24.06,"n":565,"o":24.14,"t":"2026-10-12T13:30:00Z","v":45182,"vw":24.137464},{"c":24.12,"h":24.22,"l":24.089,"n":392,"o":24.22,"t":"2026-10-12T13:45:00Z","v":20711,"vw":24.161444},{"c":24.05,"h":24.12,"l":24.03,"n":640,"o":24.11,"t":"2026-10-12T14:00:00Z","v":54998,"vw":24.077779},{"c":24.065,"h":24.08,"l":23.98,"n":707,"o":24.035,"t":"2026-10-12T14:15:00Z","v":38290,"vw":24.04183},{"c":23.955,"h":24.09,"l":23.955,"n":784,"o":24.08,"t":"2026-10-12T14:30:00Z","v":77609,"vw":23.994731},{"c":24.12,"h":24.15,"l":23.95,"n":1036,"o":23.96,"t":"2026-10-12T14:45:00Z","v":69456,"vw":24.038856},{"c":24.12,"h":24.155,"l":24.115,"n":654,"o":24.12,"t":"2026-10-12T15:00:00Z","v":22951,"vw":24.133286},{"c":24.12,"h":24.14,"l":24.09,"n":492,"o":24.12,"t":"2026-10-12T15:15:00Z","v":21847,"vw":24.119963},{"c":24.09,"h":24.125,"l":24.08,"n":496,"o":24.12,"t":"2026-10-12T15:30:00Z","v":23756,"vw":24.0986},{"c":24.16,"h":24.21,"l":24.05,"n":709,"o":24.085,"t":"2026-10-12T15:45:00Z","v":36347,"vw":24.124708},{"c":24.145,"h":24.17,"l":24.13,"n":500,"o":24.16,"t":"2026-10-12T16:00:00Z","v":19113,"vw":24.153195},{"c":24.105,"h":24.155,"l":24.09,"n":551,"o":24.145,"t":"2026-10-12T16:15:00Z","v":24467,"vw":24.136097},{"c":24.125,"h":24.135,"l":24.09,"n":691,"o":24.105,"t":"2026-10-12T16:30:00Z","v":43625,"vw":24.113928},{"c":24.065,"h":24.12,"l":24.045,"n":574,"o":24.12,"t":"2026-10-12T16:45:00Z","v":39670,"vw":24.061305},{"c":24.095,"h":24.1,"l":24.055,"n":462,"o":24.06,"t":"2026-10-12T17:00:00Z","v":30183,"vw":24.078756},{"c":24.065,"h":24.095,"l":24.06,"n":418,"o":24.09,"t":"2026-10-12T17:15:00Z","v":19689,"vw":24.081209},{"c":24.095,"h":24.12,"l":24.045,"n":733,"o":24.065,"t":"2026-10-12T17:30:00Z","v":60103,"vw":24.068909},{"c":24.035,"h":24.125,"l":24.03,"n":1030,"o":24.09,"t":"2026-10-12T17:45:00Z","v":94403,"vw":24.060992},{"c":23.94,"h":24.06,"l":23.93,"n":1126,"o":24.04,"t":"2026-10-12T18:00:00Z","v":117101,"vw":24.02539},{"c":23.955,"h":23.955,"l":23.9,"n":565,"o":23.94,"t":"2026-10-12T18:15:00Z","v":33464,"vw":23.930351},{"c":23.96,"h":23.97,"l":23.935,"n":655,"o":23.955,"t":"2026-10-12T18:30:00Z","v":35869,"vw":23.955626},{"c":23.8,"h":23.96,"l":23.8,"n":944,"o":23.96,"t":"2026-10-12T18:45:00Z","v":43059,"vw":23.904337},{"c":23.815,"h":23.85,"l":23.805,"n":739,"o":23.805,"t":"2026-10-12T19:00:00Z","v":37258,"vw":23.829731},{"c":23.78,"h":23.815,"l":23.76,"n":1067,"o":23.815,"t":"2026-10-12T19:15:00Z","v":63365,"vw":23.786252},{"c":23.68,"h":23.78,"l":23.61,"n":1570,"o":23.78,"t":"2026-10-12T19:30:00Z","v":111768,"vw":23.705322},{"c":23.54,"h":23.71,"l":23.51,"n":4139,"o":23.68,"t":"2026-10-12T19:45:00Z","v":339241,"vw":23.585856},{"c":23.54,"h":23.54,"l":23.54,"n":24,"o":23.54,"t":"2026-10-12T20:00:00Z","v":346469,"vw":23.54},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-12T22:00:00Z","v":245,"vw":23.45},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-13T10:00:00Z","v":360,"vw":23.54},{"c":23.45,"h":23.47,"l":23.45,"n":26,"o":23.47,"t":"2026-10-13T11:30:00Z","v":805,"vw":23.456667},{"c":23.5497,"h":23.58,"l":23.54,"n":6,"o":23.55,"t":"2026-10-13T12:00:00Z","v":1436,"vw":23.560453},{"c":23.794,"h":23.8,"l":23.505,"n":401,"o":23.54,"t":"2026-10-13T13:30:00Z","v":45663,"vw":23.590435},{"c":23.644,"h":23.83,"l":23.644,"n":493,"o":23.82,"t":"2026-10-13T13:45:00Z","v":38969,"vw":23.734504},{"c":23.64,"h":23.645,"l":23.52,"n":426,"o":23.645,"t":"2026-10-13T14:00:00Z","v":20265,"vw":23.586058},{"c":23.68,"h":23.74,"l":23.61,"n":546,"o":23.61,"t":"2026-10-13T14:15:00Z","v":55047,"vw":23.682081},{"c":23.74,"h":23.8,"l":23.66,"n":640,"o":23.69,"t":"2026-10-13T14:30:00Z","v":46181,"vw":23.707775},{"c":23.78,"h":23.79,"l":23.71,"n":464,"o":23.73,"t":"2026-10-13T14:45:00Z","v":31597,"vw":23.743763},{"c":23.85,"h":23.85,"l":23.76,"n":423,"o":23.77,"t":"2026-10-13T15:00:00Z","v":19917,"vw":23.792968},{"c":23.83,"h":23.97,"l":23.78,"n":998,"o":23.85,"t":"2026-10-13T15:15:00Z","v":64810,"vw":23.863882},{"c":23.78,"h":23.84,"l":23.74,"n":564,"o":23.82,"t":"2026-10-13T15:30:00Z","v":20159,"vw":23.775744},{"c":23.68,"h":23.79,"l":23.64,"n":809,"o":23.79,"t":"2026-10-13T15:45:00Z","v":73164,"vw":23.707589},{"c":23.715,"h":23.72,"l":23.655,"n":412,"o":23.675,"t":"2026-10-13T16:00:00Z","v":15132,"vw":23.694473},{"c":23.67,"h":23.735,"l":23.65,"n":430,"o":23.73,"t":"2026-10-13T16:15:00Z","v":18140,"vw":23.685989},{"c":23.665,"h":23.69,"l":23.63,"n":537,"o":23.67,"t":"2026-10-13T16:30:00Z","v":31006,"vw":23.665002},{"c":23.58,"h":23.665,"l":23.55,"n":771,"o":23.66,"t":"2026-10-13T16:45:00Z","v":36615,"vw":23.585184},{"c":23.33,"h":23.57,"l":23.32,"n":1687,"o":23.57,"t":"2026-10-13T17:00:00Z","v":227535,"vw":23.477509},{"c":23.31,"h":23.35,"l":23.288,"n":649,"o":23.31,"t":"2026-10-13T17:15:00Z","v":30856,"vw":23.320676},{"c":23.375,"h":23.405,"l":23.305,"n":882,"o":23.31,"t":"2026-10-13T17:30:00Z","v":62111,"vw":23.377179},{"c":23.425,"h":23.43,"l":23.33,"n":702,"o":23.375,"t":"2026-10-13T17:45:00Z","v":46695,"vw":23.357544},{"c":23.425,"h":23.5,"l":23.425,"n":966,"o":23.425,"t":"2026-10-13T18:00:00Z","v":82891,"vw":23.46517},{"c":23.505,"h":23.53,"l":23.4,"n":1919,"o":23.425,"t":"2026-10-13T18:15:00Z","v":364000,"vw":23.447493},{"c":23.47,"h":23.52,"l":23.43,"n":681,"o":23.51,"t":"2026-10-13T18:30:00Z","v":41404,"vw":23.474607},{"c":23.54,"h":23.55,"l":23.48,"n":717,"o":23.48,"t":"2026-10-13T18:45:00Z","v":53015,"vw":23.520525},{"c":23.52,"h":23.55,"l":23.475,"n":738,"o":23.55,"t":"2026-10-13T19:00:00Z","v":42303,"vw":23.517074},{"c":23.54,"h":23.545,"l":23.48,"n":993,"o":23.52,"t":"2026-10-13T19:15:00Z","v":82920,"vw":23.518158},{"c":23.685,"h":23.71,"l":23.51,"n":1562,"o":23.545,"t":"2026-10-13T19:30:00Z","v":99475,"vw":23.607116},{"c":23.77,"h":23.8,"l":23.635,"n":4797,"o":23.68,"t":"2026-10-13T19:45:00Z","v":417621,"vw":23.73092},{"c":23.6081,"h":23.76,"l":23.6081,"n":30,"o":23.76,"t":"2026-10-13T20:00:00Z","v":433785,"vw":23.740584},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-13T20:15:00Z","v":171,"vw":23.63},{"c":23.56,"h":23.56,"l":23.56,"n":21,"o":23.56,"t":"2026-10-13T21:15:00Z","v":251,"vw":23.56},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-14T11:45:00Z","v":421,"vw":23.85},{"c":23.8,"h":23.8,"l":23.55,"n":18,"o":23.55,"t":"2026-10-14T12:00:00Z","v":524,"vw":23.646667},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-14T13:15:00Z","v":106,"vw":23.7},{"c":23.46,"h":23.58,"l":23.38,"n":515,"o":23.55,"t":"2026-10-14T13:30:00Z","v":47742,"vw":23.50257},{"c":23.295,"h":23.455,"l":23.28,"n":394,"o":23.455,"t":"2026-10-14T13:45:00Z","v":27484,"vw":23.361406},{"c":23.08,"h":23.29,"l":23.05,"n":843,"o":23.29,"t":"2026-10-14T14:00:00Z","v":83197,"vw":23.14793},{"c":23.04,"h":23.11,"l":22.951,"n":950,"o":23.075,"t":"2026-10-14T14:15:00Z","v":67428,"vw":23.037872},{"c":23.225,"h":23.26,"l":23.04,"n":728,"o":23.04,"t":"2026-10-14T14:30:00Z","v":43556,"vw":23.182363},{"c":23.22,"h":23.26,"l":23.17,"n":566,"o":23.23,"t":"2026-10-14T14:45:00Z","v":33878,"vw":23.219306},{"c":23.135,"h":23.22,"l":23.08,"n":528,"o":23.22,"t":"2026-10-14T15:00:00Z","v":30767,"vw":23.143689},{"c":23.37,"h":23.37,"l":23.12,"n":941,"o":23.12,"t":"2026-10-14T15:15:00Z","v":71004,"vw":23.232938},{"c":23.3,"h":23.4,"l":23.25,"n":1003,"o":23.37,"t":"2026-10-14T15:30:00Z","v":100427,"vw":23.325669},{"c":23.3,"h":23.375,"l":23.29,"n":431,"o":23.295,"t":"2026-10-14T15:45:00Z","v":26776,"vw":23.341132},{"c":23.26,"h":23.39,"l":23.26,"n":546,"o":23.3,"t":"2026-10-14T16:00:00Z","v":29813,"vw":23.334161},{"c":23.22,"h":23.27,"l":23.16,"n":679,"o":23.27,"t":"2026-10-14T16:15:00Z","v":50309,"vw":23.209306},{"c":23.27,"h":23.28,"l":23.19,"n":471,"o":23.235,"t":"2026-10-14T16:30:00Z","v":21885,"vw":23.245127},{"c":23.22,"h":23.34,"l":23.18,"n":800,"o":23.27,"t":"2026-10-14T16:45:00Z","v":45273,"vw":23.274471},{"c":23.22,"h":23.26,"l":23.2,"n":526,"o":23.22,"t":"2026-10-14T17:00:00Z","v":25247,"vw":23.241636},{"c":23.29,"h":23.29,"l":23.21,"n":781,"o":23.23,"t":"2026-10-14T17:15:00Z","v":42985,"vw":23.240326},{"c":23.24,"h":23.32,"l":23.22,"n":539,"o":23.29,"t":"2026-10-14T17:30:00Z","v":33111,"vw":23.28163},{"c":23.185,"h":23.235,"l":23.1627,"n":586,"o":23.235,"t":"2026-10-14T17:45:00Z","v":23486,"vw":23.18859},{"c":23.18,"h":23.195,"l":23.12,"n":743,"o":23.19,"t":"2026-10-14T18:00:00Z","v":32514,"vw":23.164266},{"c":23.16,"h":23.21,"l":23.15,"n":635,"o":23.17,"t":"2026-10-14T18:15:00Z","v":31750,"vw":23.177961},{"c":23.19,"h":23.24,"l":23.13,"n":1082,"o":23.175,"t":"2026-10-14T18:30:00Z","v":131676,"vw":23.156656},{"c":23.31,"h":23.31,"l":23.185,"n":959,"o":23.19,"t":"2026-10-14T18:45:00Z","v":46457,"vw":23.24415},{"c":23.42,"h":23.43,"l":23.29,"n":1037,"o":23.3,"t":"2026-10-14T19:00:00Z","v":43647,"vw":23.363195},{"c":23.46,"h":23.495,"l":23.405,"n":1139,"o":23.415,"t":"2026-10-14T19:15:00Z","v":64515,"vw":23.447633},{"c":23.29,"h":23.475,"l":23.28,"n":1678,"o":23.475,"t":"2026-10-14T19:30:00Z","v":111775,"vw":23.369796},{"c":23.48,"h":23.5,"l":23.265,"n":3670,"o":23.285,"t":"2026-10-14T19:45:00Z","v":299824,"vw":23.444937},{"c":23.43,"h":23.49,"l":23.43,"n":34,"o":23.49,"t":"2026-10-14T20:00:00Z","v":360217,"vw":23.489965},{"c":23.2436,"h":23.2436,"l":23.2436,"n":1,"o":23.2436,"t":"2026-10-14T21:15:00Z","v":500,"vw":23.2436},{"c":23.48,"h":23.48,"l":23.48,"n":3,"o":23.48,"t":"2026-10-15T08:00:00Z","v":208,"vw":23.48},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-15T08:45:00Z","v":100,"vw":23.5},{"c":23.5,"h":23.5335,"l":23.48,"n":4,"o":23.5335,"t":"2026-10-15T11:00:00Z","v":887,"vw":23.492939},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-15T12:00:00Z","v":100,"vw":23.32},{"c":23.675,"h":23.9447,"l":23.54,"n":513,"o":23.54,"t":"2026-10-15T13:30:00Z","v":36791,"vw":23.702401},{"c":23.59,"h":23.77,"l":23.55,"n":600,"o":23.68,"t":"2026-10-15T13:45:00Z","v":29675,"vw":23.616234},{"c":23.77,"h":23.78,"l":23.58,"n":1008,"o":23.58,"t":"2026-10-15T14:00:00Z","v":45602,"vw":23.695618},{"c":23.47,"h":23.77,"l":23.47,"n":659,"o":23.77,"t":"2026-10-15T14:15:00Z","v":29040,"vw":23.571029},{"c":23.595,"h":23.72,"l":23.455,"n":2625,"o":23.47,"t":"2026-10-15T14:30:00Z","v":229494,"vw":23.634617},{"c":23.8,"h":23.835,"l":23.595,"n":678,"o":23.595,"t":"2026-10-15T14:45:00Z","v":31045,"vw":23.741891},{"c":23.88,"h":23.94,"l":23.79,"n":651,"o":23.79,"t":"2026-10-15T15:00:00Z","v":33341,"vw":23.871047},{"c":23.97,"h":23.975,"l":23.87,"n":699,"o":23.87,"t":"2026-10-15T15:15:00Z","v":30081,"vw":23.91829},{"c":24.03,"h":24.1,"l":23.945,"n":1556,"o":23.98,"t":"2026-10-15T15:30:00Z","v":96029,"vw":24.027917},{"c":24.169,"h":24.19,"l":24.03,"n":739,"o":24.045595,"t":"2026-10-15T15:45:00Z","v":39937,"vw":24.116494},{"c":24.13,"h":24.18,"l":24.11,"n":764,"o":24.17,"t":"2026-10-15T16:00:00Z","v":54983,"vw":24.150955},{"c":24.13,"h":24.155,"l":24.08,"n":790,"o":24.105,"t":"2026-10-15T16:15:00Z","v":39793,"vw":24.111435},{"c":24.18,"h":24.19,"l":24.115,"n":624,"o":24.135,"t":"2026-10-15T16:30:00Z","v":30537,"vw":24.156539},{"c":24.21,"h":24.225,"l":24.18,"n":659,"o":24.19,"t":"2026-10-15T16:45:00Z","v":26108,"vw":24.197737},{"c":24.215,"h":24.26,"l":24.135,"n":958,"o":24.22,"t":"2026-10-15T17:00:00Z","v":48546,"vw":24.203436},{"c":24.355,"h":24.355,"l":24.2,"n":1021,"o":24.21,"t":"2026-10-15T17:15:00Z","v":63201,"vw":24.258972},{"c":24.485,"h":24.485,"l":24.3549,"n":1371,"o":24.355,"t":"2026-10-15T17:30:00Z","v":96528,"vw":24.435978},{"c":24.55,"h":24.59,"l":24.445,"n":1208,"o":24.49,"t":"2026-10-15T17:45:00Z","v":86893,"vw":24.495836},{"c":24.5,"h":24.545,"l":24.45,"n":920,"o":24.54,"t":"2026-10-15T18:00:00Z","v":47433,"vw":24.503353},{"c":24.54,"h":24.56,"l":24.5,"n":765,"o":24.51,"t":"2026-10-15T18:15:00Z","v":32431,"vw":24.5257},{"c":24.51,"h":24.575,"l":24.5,"n":1003,"o":24.55,"t":"2026-10-15T18:30:00Z","v":49492,"vw":24.534427},{"c":24.565,"h":24.58,"l":24.49,"n":946,"o":24.51,"t":"2026-10-15T18:45:00Z","v":40988,"vw":24.530754},{"c":24.595,"h":24.625,"l":24.55,"n":989,"o":24.565,"t":"2026-10-15T19:00:00Z","v":45644,"vw":24.594008},{"c":24.65,"h":24.68,"l":24.595,"n":1186,"o":24.595,"t":"2026-10-15T19:15:00Z","v":65182,"vw":24.654332},{"c":24.56,"h":24.7,"l":24.455,"n":1840,"o":24.65,"t":"2026-10-15T19:30:00Z","v":127272,"vw":24.576348},{"c":24.65,"h":24.68,"l":24.44,"n":6529,"o":24.555,"t":"2026-10-15T19:45:00Z","v":611315,"vw":24.561457},{"c":24.65,"h":24.65,"l":24.65,"n":43,"o":24.65,"t":"2026-10-15T20:00:00Z","v":959017,"vw":24.65},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-15T20:15:00Z","v":160,"vw":24.41},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-15T21:45:00Z","v":250,"vw":24.65},{"c":24.55,"h":24.6,"l":24.55,"n":30,"o":24.55,"t":"2026-10-16T11:30:00Z","v":2217,"vw":24.552381},{"c":24.7,"h":24.75,"l":24.7,"n":12,"o":24.75,"t":"2026-10-16T12:00:00Z","v":1305,"vw":24.738462},{"c":24.59,"h":24.7,"l":24.59,"n":6,"o":24.7,"t":"2026-10-16T12:15:00Z","v":309,"vw":24.627288},{"c":24.69,"h":24.69,"l":24.69,"n":12,"o":24.69,"t":"2026-10-16T13:00:00Z","v":1528,"vw":24.69},{"c":24.76,"h":24.76,"l":24.6,"n":13,"o":24.6,"t":"2026-10-16T13:15:00Z","v":1863,"vw":24.665837},{"c":25.085,"h":25.195,"l":24.62,"n":1061,"o":24.7,"t":"2026-10-16T13:30:00Z","v":106088,"vw":24.893486},{"c":24.79,"h":25.085,"l":24.74,"n":1244,"o":25.085,"t":"2026-10-16T13:45:00Z","v":68271,"vw":24.852016},{"c":24.555,"h":24.83,"l":24.465,"n":1162,"o":24.79,"t":"2026-10-16T14:00:00Z","v":52380,"vw":24.580036},{"c":24.36,"h":24.61,"l":24.34,"n":994,"o":24.56,"t":"2026-10-16T14:15:00Z","v":40982,"vw":24.510158},{"c":24.45,"h":24.56,"l":24.285,"n":931,"o":24.36,"t":"2026-10-16T14:30:00Z","v":44462,"vw":24.454889},{"c":24.465,"h":24.65,"l":24.455,"n":830,"o":24.455,"t":"2026-10-16T14:45:00Z","v":37509,"vw":24.547267},{"c":24.49,"h":24.49,"l":24.39,"n":859,"o":24.46,"t":"2026-10-16T15:00:00Z","v":39315,"vw":24.432421},{"c":24.45,"h":24.525,"l":24.43,"n":683,"o":24.48,"t":"2026-10-16T15:15:00Z","v":31282,"vw":24.477607},{"c":24.315,"h":24.535,"l":24.28,"n":734,"o":24.445,"t":"2026-10-16T15:30:00Z","v":37720,"vw":24.428259},{"c":24.2,"h":24.38,"l":24.065,"n":930,"o":24.315,"t":"2026-10-16T15:45:00Z","v":94206,"vw":24.282165},{"c":24.26,"h":24.275,"l":24.16,"n":649,"o":24.18,"t":"2026-10-16T16:00:00Z","v":31192,"vw":24.217922},{"c":24.235,"h":24.28,"l":24.2,"n":738,"o":24.2601,"t":"2026-10-16T16:15:00Z","v":43924,"vw":24.240985},{"c":24.2,"h":24.21,"l":24.12,"n":540,"o":24.21,"t":"2026-10-16T16:30:00Z","v":24728,"vw":24.161875},{"c":24.07,"h":24.21,"l":24.0588,"n":739,"o":24.19,"t":"2026-10-16T16:45:00Z","v":34918,"vw":24.121624},{"c":23.99,"h":24.135,"l":23.98,"n":774,"o":24.08,"t":"2026-10-16T17:00:00Z","v":29660,"vw":24.035825},{"c":24.055,"h":24.07,"l":23.955,"n":1181,"o":24,"t":"2026-10-16T17:15:00Z","v":63270,"vw":23.996848},{"c":24.02,"h":24.09,"l":24,"n":850,"o":24.055,"t":"2026-10-16T17:30:00Z","v":40237,"vw":24.040402},{"c":23.96,"h":24.015,"l":23.88,"n":839,"o":24.01,"t":"2026-10-16T17:45:00Z","v":36797,"vw":23.935429},{"c":23.94,"h":23.96,"l":23.86,"n":814,"o":23.94,"t":"2026-10-16T18:00:00Z","v":39821,"vw":23.914436},{"c":23.82,"h":23.95,"l":23.81,"n":922,"o":23.94,"t":"2026-10-16T18:15:00Z","v":47403,"vw":23.877832},{"c":23.84,"h":23.85,"l":23.775,"n":865,"o":23.81,"t":"2026-10-16T18:30:00Z","v":46194,"vw":23.810811},{"c":23.92,"h":24.02,"l":23.81,"n":899,"o":23.83,"t":"2026-10-16T18:45:00Z","v":58897,"vw":23.916852},{"c":23.99,"h":23.995,"l":23.875,"n":1113,"o":23.92,"t":"2026-10-16T19:00:00Z","v":54612,"vw":23.926011},{"c":24.08,"h":24.085,"l":23.97,"n":1184,"o":23.98,"t":"2026-10-16T19:15:00Z","v":63648,"vw":24.037479},{"c":24,"h":24.08,"l":23.95,"n":1972,"o":24.08,"t":"2026-10-16T19:30:00Z","v":124856,"vw":24.000286},{"c":24.16,"h":24.205,"l":23.99,"n":4611,"o":24,"t":"2026-10-16T19:45:00Z","v":357048,"vw":24.155712},{"c":24.15,"h":24.19,"l":24.14,"n":92,"o":24.16,"t":"2026-10-16T20:00:00Z","v":1095080,"vw":24.160027},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-16T21:00:00Z","v":1000,"vw":24.05},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-16T22:30:00Z","v":206,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T22:45:00Z","v":144,"vw":24},{"c":24.25,"h":24.25,"l":24.2,"n":27,"o":24.2,"t":"2026-10-19T11:00:00Z","v":1669,"vw":24.203704},{"c":24.1127,"h":24.1127,"l":24.1127,"n":3,"o":24.1127,"t":"2026-10-19T12:00:00Z","v":127,"vw":24.1127},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-10-19T13:15:00Z","v":102,"vw":24.25},{"c":24.19,"h":24.47,"l":24.16,"n":436,"o":24.43,"t":"2026-10-19T13:30:00Z","v":59236,"vw":24.38016},{"c":24.335,"h":24.42,"l":24.1774,"n":398,"o":24.23,"t":"2026-10-19T13:45:00Z","v":41496,"vw":24.330712},{"c":24.31,"h":24.41,"l":24.22,"n":488,"o":24.325,"t":"2026-10-19T14:00:00Z","v":36188,"vw":24.275946},{"c":24.36,"h":24.41,"l":24.32,"n":563,"o":24.32,"t":"2026-10-19T14:15:00Z","v":27390,"vw":24.358858},{"c":24.37,"h":24.435,"l":24.3,"n":512,"o":24.39,"t":"2026-10-19T14:30:00Z","v":26356,"vw":24.370174},{"c":24.375,"h":24.47,"l":24.355,"n":954,"o":24.37,"t":"2026-10-19T14:45:00Z","v":70522,"vw":24.399521},{"c":24.32,"h":24.3899,"l":24.28,"n":789,"o":24.38,"t":"2026-10-19T15:00:00Z","v":69247,"vw":24.330457},{"c":24.39,"h":24.4,"l":24.3,"n":464,"o":24.33,"t":"2026-10-19T15:15:00Z","v":29057,"vw":24.370021},{"c":24.41,"h":24.43,"l":24.36,"n":528,"o":24.37,"t":"2026-10-19T15:30:00Z","v":32467,"vw":24.397483},{"c":24.4,"h":24.44,"l":24.36,"n":405,"o":24.405,"t":"2026-10-19T15:45:00Z","v":17551,"vw":24.399346},{"c":24.38,"h":24.385,"l":24.32,"n":513,"o":24.385,"t":"2026-10-19T16:00:00Z","v":29042,"vw":24.345196},{"c":24.39,"h":24.39,"l":24.34,"n":475,"o":24.375,"t":"2026-10-19T16:15:00Z","v":21165,"vw":24.37297},{"c":24.36,"h":24.39,"l":24.34,"n":389,"o":24.39,"t":"2026-10-19T16:30:00Z","v":29324,"vw":24.362229},{"c":24.365,"h":24.39,"l":24.34,"n":312,"o":24.36,"t":"2026-10-19T16:45:00Z","v":14463,"vw":24.366682},{"c":24.35,"h":24.35,"l":24.26,"n":431,"o":24.35,"t":"2026-10-19T17:00:00Z","v":21058,"vw":24.302018},{"c":24.4,"h":24.42,"l":24.335,"n":610,"o":24.35,"t":"2026-10-19T17:15:00Z","v":45414,"vw":24.371832},{"c":24.345,"h":24.41,"l":24.33,"n":605,"o":24.39,"t":"2026-10-19T17:30:00Z","v":29164,"vw":24.364877},{"c":24.395,"h":24.395,"l":24.32,"n":634,"o":24.34,"t":"2026-10-19T17:45:00Z","v":35658,"vw":24.357458},{"c":24.34,"h":24.45,"l":24.315,"n":1014,"o":24.4,"t":"2026-10-19T18:00:00Z","v":88571,"vw":24.368825},{"c":24.31,"h":24.34,"l":24.29,"n":460,"o":24.34,"t":"2026-10-19T18:15:00Z","v":21826,"vw":24.317115},{"c":24.34,"h":24.3699,"l":24.32,"n":414,"o":24.32,"t":"2026-10-19T18:30:00Z","v":18723,"vw":24.33789},{"c":24.38,"h":24.46,"l":24.34,"n":938,"o":24.345,"t":"2026-10-19T18:45:00Z","v":61166,"vw":24.40378},{"c":24.41,"h":24.41,"l":24.38,"n":548,"o":24.385,"t":"2026-10-19T19:00:00Z","v":25680,"vw":24.396625},{"c":24.455,"h":24.48,"l":24.405,"n":1086,"o":24.41,"t":"2026-10-19T19:15:00Z","v":79826,"vw":24.442104},{"c":24.46,"h":24.52,"l":24.445,"n":989,"o":24.455,"t":"2026-10-19T19:30:00Z","v":55541,"vw":24.476854},{"c":24.37,"h":24.46,"l":24.31,"n":3101,"o":24.46,"t":"2026-10-19T19:45:00Z","v":225841,"vw":24.360928},{"c":24.95,"h":24.95,"l":24.36,"n":41,"o":24.36,"t":"2026-10-19T20:00:00Z","v":408447,"vw":24.360154},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-19T22:00:00Z","v":100,"vw":24.5},{"c":24.45,"h":24.45,"l":24.45,"n":9,"o":24.45,"t":"2026-10-19T22:45:00Z","v":208,"vw":24.45},{"c":24.35,"h":24.5,"l":24.25,"n":57,"o":24.5,"t":"2026-10-20T12:30:00Z","v":4826,"vw":24.417168},{"c":24.55,"h":24.55,"l":24.55,"n":3,"o":24.55,"t":"2026-10-20T13:15:00Z","v":204,"vw":24.55},{"c":24.9,"h":24.97,"l":24.55,"n":716,"o":24.59,"t":"2026-10-20T13:30:00Z","v":95674,"vw":24.802311},{"c":25.05,"h":25.24,"l":24.67,"n":1947,"o":24.9,"t":"2026-10-20T13:45:00Z","v":150763,"vw":25.088025},{"c":24.94,"h":25.1,"l":24.84,"n":771,"o":25.02,"t":"2026-10-20T14:00:00Z","v":81241,"vw":24.969564},{"c":24.92,"h":24.95,"l":24.81,"n":628,"o":24.92,"t":"2026-10-20T14:15:00Z","v":64656,"vw":24.912521},{"c":25.03,"h":25.0799,"l":24.93,"n":751,"o":24.93,"t":"2026-10-20T14:30:00Z","v":37400,"vw":25.017978},{"c":25.14,"h":25.18,"l":25.01,"n":711,"o":25.035,"t":"2026-10-20T14:45:00Z","v":39855,"vw":25.107556},{"c":25.05,"h":25.12,"l":25.015,"n":687,"o":25.12,"t":"2026-10-20T15:00:00Z","v":34489,"vw":25.074038},{"c":25.085,"h":25.13,"l":25.03,"n":941,"o":25.05,"t":"2026-10-20T15:15:00Z","v":66091,"vw":25.078065},{"c":25.08,"h":25.09,"l":24.97,"n":499,"o":25.06,"t":"2026-10-20T15:30:00Z","v":35318,"vw":25.03394},{"c":24.955,"h":25.065,"l":24.95,"n":418,"o":25.065,"t":"2026-10-20T15:45:00Z","v":36824,"vw":25.029341},{"c":25,"h":25.02,"l":24.92,"n":1096,"o":24.95,"t":"2026-10-20T16:00:00Z","v":85781,"vw":24.980595},{"c":25.005,"h":25.01,"l":24.94,"n":392,"o":24.99,"t":"2026-10-20T16:15:00Z","v":27928,"vw":24.976472},{"c":25.025,"h":25.05,"l":24.975,"n":489,"o":25,"t":"2026-10-20T16:30:00Z","v":37365,"vw":25.013422},{"c":24.99,"h":25.09,"l":24.965,"n":541,"o":25.025,"t":"2026-10-20T16:45:00Z","v":61021,"vw":25.044334},{"c":25.02,"h":25.06,"l":24.98,"n":395,"o":24.98,"t":"2026-10-20T17:00:00Z","v":26509,"vw":25.030812},{"c":25.095,"h":25.13,"l":25.02,"n":863,"o":25.02,"t":"2026-10-20T17:15:00Z","v":74532,"vw":25.079677},{"c":25.115,"h":25.155,"l":25.09,"n":437,"o":25.09,"t":"2026-10-20T17:30:00Z","v":24866,"vw":25.119647},{"c":25.09,"h":25.115,"l":25.06,"n":374,"o":25.115,"t":"2026-10-20T17:45:00Z","v":14941,"vw":25.081152},{"c":25.08,"h":25.11,"l":25.05,"n":645,"o":25.08,"t":"2026-10-20T18:00:00Z","v":25324,"vw":25.082386},{"c":24.925,"h":25.08,"l":24.92,"n":543,"o":25.07,"t":"2026-10-20T18:15:00Z","v":38903,"vw":25.015488},{"c":24.91,"h":24.93,"l":24.87,"n":431,"o":24.92,"t":"2026-10-20T18:30:00Z","v":20686,"vw":24.899094},{"c":24.83,"h":24.95,"l":24.81,"n":1160,"o":24.91,"t":"2026-10-20T18:45:00Z","v":75283,"vw":24.901441},{"c":24.77,"h":24.835,"l":24.77,"n":722,"o":24.83,"t":"2026-10-20T19:00:00Z","v":36253,"vw":24.807892},{"c":24.725,"h":24.78,"l":24.7,"n":703,"o":24.74,"t":"2026-10-20T19:15:00Z","v":43160,"vw":24.726309},{"c":24.67,"h":24.77,"l":24.625,"n":1217,"o":24.725,"t":"2026-10-20T19:30:00Z","v":65382,"vw":24.71213},{"c":24.51,"h":24.71,"l":24.46,"n":5108,"o":24.66,"t":"2026-10-20T19:45:00Z","v":443284,"vw":24.574414},{"c":24.51,"h":24.51,"l":24.51,"n":39,"o":24.51,"t":"2026-10-20T20:00:00Z","v":749739,"vw":24.51},{"c":24.52,"h":24.52,"l":24.52,"n":5,"o":24.52,"t":"2026-10-21T11:30:00Z","v":1949,"vw":24.52},{"c":24.61,"h":24.61,"l":24.4,"n":69,"o":24.45,"t":"2026-10-21T12:00:00Z","v":7761,"vw":24.494992},{"c":24.5,"h":24.5,"l":24.45,"n":9,"o":24.45,"t":"2026-10-21T13:15:00Z","v":1440,"vw":24.465714},{"c":24.78,"h":24.9,"l":24.03,"n":757,"o":24.52,"t":"2026-10-21T13:30:00Z","v":88700,"vw":24.513886},{"c":24.845,"h":24.94,"l":24.72,"n":741,"o":24.76,"t":"2026-10-21T13:45:00Z","v":38813,"vw":24.820815},{"c":24.68,"h":24.83,"l":24.53,"n":633,"o":24.83,"t":"2026-10-21T14:00:00Z","v":33003,"vw":24.653273},{"c":24.82,"h":24.96,"l":24.7,"n":1220,"o":24.7,"t":"2026-10-21T14:15:00Z","v":76240,"vw":24.819658},{"c":24.895,"h":24.925,"l":24.76,"n":421,"o":24.805,"t":"2026-10-21T14:30:00Z","v":19093,"vw":24.824063},{"c":25.03,"h":25.07,"l":24.92,"n":833,"o":24.92,"t":"2026-10-21T14:45:00Z","v":58551,"vw":25.006687},{"c":25.14,"h":25.15,"l":24.985,"n":744,"o":25.02,"t":"2026-10-21T15:00:00Z","v":65171,"vw":25.057516},{"c":25.29,"h":25.29,"l":25.08,"n":592,"o":25.12,"t":"2026-10-21T15:15:00Z","v":55422,"vw":25.168953},{"c":25.1879,"h":25.31,"l":25.185,"n":493,"o":25.28,"t":"2026-10-21T15:30:00Z","v":33286,"vw":25.230407},{"c":25.265,"h":25.29,"l":25.18,"n":936,"o":25.197,"t":"2026-10-21T15:45:00Z","v":102924,"vw":25.240359},{"c":25.27,"h":25.3,"l":25.195,"n":2089,"o":25.22,"t":"2026-10-21T16:00:00Z","v":180316,"vw":25.27771},{"c":25.26,"h":25.28,"l":25.23,"n":474,"o":25.26,"t":"2026-10-21T16:15:00Z","v":23633,"vw":25.252449},{"c":25.31,"h":25.4,"l":25.2,"n":1191,"o":25.26,"t":"2026-10-21T16:30:00Z","v":67880,"vw":25.301214},{"c":25.4,"h":25.42,"l":25.27,"n":1798,"o":25.31,"t":"2026-10-21T16:45:00Z","v":147493,"vw":25.391739},{"c":25.345,"h":25.42,"l":25.33,"n":678,"o":25.4,"t":"2026-10-21T17:00:00Z","v":53273,"vw":25.390797},{"c":25.365,"h":25.375,"l":25.32,"n":532,"o":25.35,"t":"2026-10-21T17:15:00Z","v":20969,"vw":25.349435},{"c":25.36,"h":25.4,"l":25.35,"n":574,"o":25.365,"t":"2026-10-21T17:30:00Z","v":23516,"vw":25.375719},{"c":25.44,"h":25.46,"l":25.36,"n":705,"o":25.36,"t":"2026-10-21T17:45:00Z","v":51102,"vw":25.42045},{"c":25.49,"h":25.495,"l":25.42,"n":557,"o":25.4333,"t":"2026-10-21T18:00:00Z","v":28615,"vw":25.454783},{"c":25.63,"h":25.66,"l":25.47,"n":1525,"o":25.49,"t":"2026-10-21T18:15:00Z","v":106374,"vw":25.559575},{"c":25.61,"h":25.67,"l":25.6,"n":727,"o":25.63,"t":"2026-10-21T18:30:00Z","v":55047,"vw":25.61803},{"c":25.45,"h":25.625,"l":25.4347,"n":2297,"o":25.61,"t":"2026-10-21T18:45:00Z","v":197336,"vw":25.573182},{"c":25.28,"h":25.45,"l":25.25,"n":1020,"o":25.45,"t":"2026-10-21T19:00:00Z","v":58871,"vw":25.334686},{"c":25.445,"h":25.45,"l":25.2701,"n":1255,"o":25.2701,"t":"2026-10-21T19:15:00Z","v":76269,"vw":25.344802},{"c":25.385,"h":25.49,"l":25.36,"n":1741,"o":25.445,"t":"2026-10-21T19:30:00Z","v":122947,"vw":25.430615},{"c":25.435,"h":25.485,"l":25.25,"n":6551,"o":25.38,"t":"2026-10-21T19:45:00Z","v":597971,"vw":25.398427},{"c":25.42,"h":25.42,"l":25.42,"n":55,"o":25.42,"t":"2026-10-21T20:00:00Z","v":1165431,"vw":25.42},{"c":25.4757,"h":25.4757,"l":25.4757,"n":1,"o":25.4757,"t":"2026-10-21T21:15:00Z","v":134,"vw":25.4757},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-10-21T22:45:00Z","v":250,"vw":25.27},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-21T23:00:00Z","v":125,"vw":25.39},{"c":25.1637,"h":25.1637,"l":25.1637,"n":2,"o":25.1637,"t":"2026-10-22T08:00:00Z","v":231,"vw":25.1637},{"c":25.11,"h":25.15,"l":25.09,"n":15,"o":25.1,"t":"2026-10-22T11:00:00Z","v":4524,"vw":25.109698},{"c":25.2,"h":25.34,"l":25.2,"n":38,"o":25.34,"t":"2026-10-22T12:15:00Z","v":6176,"vw":25.275051},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-22T13:00:00Z","v":388,"vw":24.92},{"c":25.35,"h":25.35,"l":25.05,"n":4,"o":25.05,"t":"2026-10-22T13:15:00Z","v":246,"vw":25.2},{"c":25.314,"h":25.38,"l":24.99,"n":505,"o":25.34,"t":"2026-10-22T13:30:00Z","v":59461,"vw":25.306399},{"c":25.26,"h":25.34,"l":25.18,"n":467,"o":25.28,"t":"2026-10-22T13:45:00Z","v":28669,"vw":25.28186},{"c":25.22,"h":25.35,"l":25.22,"n":692,"o":25.274,"t":"2026-10-22T14:00:00Z","v":46899,"vw":25.297117},{"c":25.03,"h":25.32,"l":25,"n":643,"o":25.22,"t":"2026-10-22T14:15:00Z","v":47580,"vw":25.190814},{"c":25.0775,"h":25.115,"l":24.945,"n":774,"o":25.02,"t":"2026-10-22T14:30:00Z","v":114332,"vw":24.992628},{"c":25.06,"h":25.1,"l":25.005,"n":543,"o":25.09,"t":"2026-10-22T14:45:00Z","v":15453,"vw":25.048368},{"c":25.17,"h":25.18,"l":25.06,"n":640,"o":25.06,"t":"2026-10-22T15:00:00Z","v":22513,"vw":25.11922},{"c":25.308,"h":25.32,"l":25.165,"n":646,"o":25.17,"t":"2026-10-22T15:15:00Z","v":21169,"vw":25.249057},{"c":25.205,"h":25.34,"l":25.2,"n":1009,"o":25.32,"t":"2026-10-22T15:30:00Z","v":60866,"vw":25.249991},{"c":25.435,"h":25.45,"l":25.22,"n":920,"o":25.22,"t":"2026-10-22T15:45:00Z","v":53287,"vw":25.38821},{"c":25.28,"h":25.44,"l":25.27,"n":784,"o":25.44,"t":"2026-10-22T16:00:00Z","v":48598,"vw":25.372011},{"c":25.265,"h":25.36,"l":25.25,"n":588,"o":25.3,"t":"2026-10-22T16:15:00Z","v":38898,"vw":25.307479},{"c":25.09,"h":25.27,"l":25.06,"n":1124,"o":25.255,"t":"2026-10-22T16:30:00Z","v":71020,"vw":25.166304},{"c":25.095,"h":25.105,"l":24.99,"n":623,"o":25.08,"t":"2026-10-22T16:45:00Z","v":42835,"vw":25.051922},{"c":25.0961,"h":25.125,"l":25.04,"n":555,"o":25.11,"t":"2026-10-22T17:00:00Z","v":24975,"vw":25.074463},{"c":25.15,"h":25.17,"l":25.05,"n":695,"o":25.1,"t":"2026-10-22T17:15:00Z","v":33894,"vw":25.127007},{"c":25.24,"h":25.26,"l":25.15,"n":560,"o":25.155,"t":"2026-10-22T17:30:00Z","v":21205,"vw":25.209271},{"c":25.255,"h":25.26,"l":25.13,"n":829,"o":25.24,"t":"2026-10-22T17:45:00Z","v":60130,"vw":25.187784},{"c":25.105,"h":25.27,"l":25.085,"n":912,"o":25.26,"t":"2026-10-22T18:00:00Z","v":47407,"vw":25.142343},{"c":25.18,"h":25.27,"l":25.12,"n":877,"o":25.12,"t":"2026-10-22T18:15:00Z","v":42907,"vw":25.197547},{"c":25.1328,"h":25.18,"l":25.11,"n":819,"o":25.16,"t":"2026-10-22T18:30:00Z","v":42399,"vw":25.137363},{"c":25.115,"h":25.185,"l":25.095,"n":959,"o":25.12,"t":"2026-10-22T18:45:00Z","v":49940,"vw":25.131164},{"c":25.26,"h":25.26,"l":25.1,"n":1078,"o":25.115,"t":"2026-10-22T19:00:00Z","v":53909,"vw":25.157973},{"c":25.3,"h":25.31,"l":25.235,"n":1061,"o":25.24,"t":"2026-10-22T19:15:00Z","v":65143,"vw":25.267948},{"c":25.25,"h":25.34,"l":25.24,"n":1474,"o":25.29,"t":"2026-10-22T19:30:00Z","v":76558,"vw":25.293038},{"c":25.33,"h":25.35,"l":25.21,"n":3759,"o":25.25,"t":"2026-10-22T19:45:00Z","v":238371,"vw":25.311263},{"c":25.32,"h":25.32,"l":25.32,"n":31,"o":25.32,"t":"2026-10-22T20:00:00Z","v":471584,"vw":25.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.34086206896551724,"strike":31.337931034482757,"iv":0.657556551724138,"gamma":0.049153103448275864,"theta":-0.019137241379310343,"vega":0.016513103448275862,"rho":0.0026761959019440218,"breakevenPct":25.11371683826333},{"delta":0.2,"premium":0.4877598152424943,"strike":30.297921478060047,"iv":0.6664004618937645,"gamma":0.0587080831408776,"theta":-0.023336027713625866,"vega":0.019895612009237874,"rho":0.0035519097405030025,"breakevenPct":21.586419009883645},{"delta":0.25,"premium":0.657921974522293,"strike":29.409235668789808,"iv":0.6734066878980892,"gamma":0.06573073248407643,"theta":-0.02679936305732484,"vega":0.02253136942675159,"rho":0.004413960369404564,"breakevenPct":18.748647880379547},{"delta":0.3,"premium":0.8381854838709677,"strike":28.608064516129033,"iv":0.6775740322580646,"gamma":0.07162193548387097,"theta":-0.029579838709677418,"vega":0.024701451612903227,"rho":0.005270282814384191,"breakevenPct":16.29640600315956},{"delta":0.35,"premium":1.0383636363636364,"strike":27.85090909090909,"iv":0.6800152727272727,"gamma":0.07605963636363636,"theta":-0.031756,"vega":0.026368363636363638,"rho":0.00611284034184376,"breakevenPct":14.096653741203507},{"delta":0.4,"premium":1.295939393939394,"strike":27.244848484848486,"iv":0.7065001212121211,"gamma":0.0763020606060606,"theta":-0.034422666666666664,"vega":0.027459272727272728,"rho":0.006915986231697027,"breakevenPct":12.72033127483364},{"delta":0.45,"premium":1.5264497878359264,"strike":26.57850070721358,"iv":0.7058195190947666,"gamma":0.07833889674681754,"theta":-0.03528925035360679,"vega":0.028152899575671853,"rho":0.007737051481406637,"breakevenPct":10.999014593402462},{"delta":0.5,"premium":1.7594956413449565,"strike":25.88667496886675,"iv":0.6931577833125778,"gamma":0.08052403486924035,"theta":-0.035101992528019925,"vega":0.028443337484433374,"rho":0.008555607264844714,"breakevenPct":9.187087718055707},{"delta":0.55,"premium":2.086394769613948,"strike":25.2640099626401,"iv":0.7094093399750935,"gamma":0.07790884184308841,"theta":-0.03566239103362391,"vega":0.02813200498132005,"rho":0.009308290917568194,"breakevenPct":8.018976035758483},{"delta":0.6,"premium":2.4084394904458595,"strike":24.63312101910828,"iv":0.712227643312102,"gamma":0.0756259872611465,"theta":-0.03505617834394904,"vega":0.02741299363057325,"rho":0.01006403092999089,"breakevenPct":6.799212123041634},{"delta":0.65,"premium":2.727860169491525,"strike":23.99576271186441,"iv":0.7053101694915255,"gamma":0.07356101694915254,"theta":-0.03359279661016949,"vega":0.026389830508474578,"rho":0.010821314813294998,"breakevenPct":5.543534286555819},{"delta":0.7,"premium":3.204555084745762,"strike":23.289548022598872,"iv":0.7236717514124293,"gamma":0.06706384180790961,"theta":-0.032392231638418076,"vega":0.024694915254237292,"rho":0.01146164640392867,"breakevenPct":4.637058085879274},{"delta":0.75,"premium":3.627214377406932,"strike":22.621309370988445,"iv":0.7156358151476252,"gamma":0.06163555840821566,"theta":-0.029514249037227214,"vega":0.022523106546854944,"rho":0.012142174857812351,"breakevenPct":3.6671554044051247},{"delta":0.8,"premium":4.022939068100359,"strike":21.97132616487455,"iv":0.6905731182795699,"gamma":0.056764516129032244,"theta":-0.02548817204301075,"vega":0.019991039426523294,"rho":0.012842497103362709,"breakevenPct":2.6629748537713662},{"delta":0.85,"premium":4.7397849462365595,"strike":21.0752688172043,"iv":0.705358064516129,"gamma":0.046280645161290324,"theta":-0.021993548387096773,"vega":0.01658602150537634,"rho":0.013296595790121253,"breakevenPct":1.9551886391819135},{"delta":0.9,"premium":5.450799289520427,"strike":20.186500888099467,"iv":0.6843914742451155,"gamma":0.035638010657193596,"theta":-0.016574955595026638,"vega":0.012395204262877439,"rho":0.013756080011994935,"breakevenPct":1.2531602591622995}],"put":[{"delta":0.1,"premium":0.3273611111111111,"strike":19.094444444444445,"iv":0.8728838888888888,"gamma":0.028208333333333335,"theta":-0.0185,"vega":0.012551111111111112,"rho":-0.0023217559639668512,"breakevenPct":25.880397577672458},{"delta":0.15,"premium":0.4454674220963172,"strike":20.954674220963174,"iv":0.7303793201133144,"gamma":0.04473767705382435,"theta":-0.02050481586402266,"vega":0.01667308781869688,"rho":-0.0034517411288439177,"breakevenPct":18.999973148235167},{"delta":0.2,"premium":0.6596062992125984,"strike":21.76220472440945,"iv":0.7413148031496063,"gamma":0.05259338582677165,"theta":-0.02479212598425197,"vega":0.019925039370078737,"rho":-0.004643741789176804,"breakevenPct":16.656404323867104},{"delta":0.25,"premium":0.8935364041604755,"strike":22.518573551263003,"iv":0.7470557206537891,"gamma":0.05925601783060921,"theta":-0.028278008915304607,"vega":0.022559435364041605,"rho":-0.0058490300391163385,"breakevenPct":14.593060240511356},{"delta":0.3,"premium":1.147913769123783,"strike":23.244784422809456,"iv":0.7489406119610571,"gamma":0.06481766342141863,"theta":-0.031009874826147428,"vega":0.024711961057023644,"rho":-0.007069026021684597,"breakevenPct":12.72957877691282},{"delta":0.35,"premium":1.4260778859527121,"strike":23.94019471488178,"iv":0.7501923504867872,"gamma":0.06912920723226704,"theta":-0.03302656467315716,"vega":0.02645048678720445,"rho":-0.008306767030361964,"breakevenPct":11.081687089537645},{"delta":0.4,"premium":1.7271563342318061,"strike":24.61590296495957,"iv":0.7453111859838275,"gamma":0.07233315363881401,"theta":-0.03400067385444744,"vega":0.027462264150943397,"rho":-0.009559554244189318,"breakevenPct":9.602106513713412},{"delta":0.45,"premium":2.078670360110803,"strike":25.297783933518005,"iv":0.7477387811634348,"gamma":0.07392132963988919,"theta":-0.03485734072022161,"vega":0.028148891966759005,"rho":-0.010850701772178667,"breakevenPct":8.2973397574755},{"delta":0.5,"premium":2.4941828254847644,"strike":25.990304709141274,"iv":0.7606196675900277,"gamma":0.07350581717451524,"theta":-0.03568836565096953,"vega":0.02849515235457064,"rho":-0.012190822358779956,"breakevenPct":7.203310096143328},{"delta":0.55,"premium":2.9154494382022476,"strike":26.69241573033708,"iv":0.7563685393258427,"gamma":0.07308455056179776,"theta":-0.03486910112359551,"vega":0.028153792134831462,"rho":-0.013533537981186396,"breakevenPct":6.094129967871917},{"delta":0.6,"premium":3.3643270622286536,"strike":27.406657018813313,"iv":0.7495607814761216,"gamma":0.07192402315484804,"theta":-0.03348335745296672,"vega":0.02747134587554269,"rho":-0.014898088293493534,"breakevenPct":5.046090218859958},{"delta":0.65,"premium":3.8638279932546373,"strike":28.15177065767285,"iv":0.7430463743676223,"gamma":0.06971079258010117,"theta":-0.031620573355817874,"vega":0.026411635750421585,"rho":-0.01630190642950965,"breakevenPct":4.07605582773218},{"delta":0.7,"premium":4.4962057335581775,"strike":28.99494097807757,"iv":0.7460817875210792,"gamma":0.06532630691399663,"theta":-0.029512647554806072,"vega":0.024809612141652615,"rho":-0.01780721992326044,"breakevenPct":3.2435416883120367},{"delta":0.75,"premium":5.117135761589403,"strike":29.822847682119203,"iv":0.7312064569536424,"gamma":0.06069205298013246,"theta":-0.02596175496688742,"vega":0.02257831125827815,"rho":-0.01930387885164451,"breakevenPct":2.426098260150865},{"delta":0.8,"premium":6.00748299319728,"strike":30.891156462585037,"iv":0.7338816326530613,"gamma":0.053372789115646246,"theta":-0.02243741496598639,"vega":0.019961224489795912,"rho":-0.021009304795162574,"breakevenPct":1.723248541122615}]},"raw":{"call":[{"delta":0.15,"premium":0.34086206896551724,"strike":31.337931034482757,"iv":0.657556551724138,"gamma":0.049153103448275864,"theta":-0.019137241379310343,"vega":0.016513103448275862,"rho":0.0026761959019440218,"breakevenPct":25.11371683826333},{"delta":0.2,"premium":0.4877598152424943,"strike":30.297921478060047,"iv":0.6664004618937645,"gamma":0.0587080831408776,"theta":-0.023336027713625866,"vega":0.019895612009237874,"rho":0.0035519097405030025,"breakevenPct":21.586419009883645},{"delta":0.25,"premium":0.657921974522293,"strike":29.409235668789808,"iv":0.6734066878980892,"gamma":0.06573073248407643,"theta":-0.02679936305732484,"vega":0.02253136942675159,"rho":0.004413960369404564,"breakevenPct":18.748647880379547},{"delta":0.3,"premium":0.8381854838709677,"strike":28.608064516129033,"iv":0.6775740322580646,"gamma":0.07162193548387097,"theta":-0.029579838709677418,"vega":0.024701451612903227,"rho":0.005270282814384191,"breakevenPct":16.29640600315956},{"delta":0.35,"premium":1.0383636363636364,"strike":27.85090909090909,"iv":0.6800152727272727,"gamma":0.07605963636363636,"theta":-0.031756,"vega":0.026368363636363638,"rho":0.00611284034184376,"breakevenPct":14.096653741203507},{"delta":0.4,"premium":1.295939393939394,"strike":27.244848484848486,"iv":0.7065001212121211,"gamma":0.0763020606060606,"theta":-0.034422666666666664,"vega":0.027459272727272728,"rho":0.006915986231697027,"breakevenPct":12.72033127483364},{"delta":0.45,"premium":1.5264497878359264,"strike":26.57850070721358,"iv":0.7058195190947666,"gamma":0.07833889674681754,"theta":-0.03528925035360679,"vega":0.028152899575671853,"rho":0.007737051481406637,"breakevenPct":10.999014593402462},{"delta":0.5,"premium":1.7594956413449565,"strike":25.88667496886675,"iv":0.6931577833125778,"gamma":0.08052403486924035,"theta":-0.035101992528019925,"vega":0.028443337484433374,"rho":0.008555607264844714,"breakevenPct":9.187087718055707},{"delta":0.55,"premium":2.086394769613948,"strike":25.2640099626401,"iv":0.7094093399750935,"gamma":0.07790884184308841,"theta":-0.03566239103362391,"vega":0.02813200498132005,"rho":0.009308290917568194,"breakevenPct":8.018976035758483},{"delta":0.6,"premium":2.4084394904458595,"strike":24.63312101910828,"iv":0.712227643312102,"gamma":0.0756259872611465,"theta":-0.03505617834394904,"vega":0.02741299363057325,"rho":0.01006403092999089,"breakevenPct":6.799212123041634},{"delta":0.65,"premium":2.727860169491525,"strike":23.99576271186441,"iv":0.7053101694915255,"gamma":0.07356101694915254,"theta":-0.03359279661016949,"vega":0.026389830508474578,"rho":0.010821314813294998,"breakevenPct":5.543534286555819},{"delta":0.7,"premium":3.204555084745762,"strike":23.289548022598872,"iv":0.7236717514124293,"gamma":0.06706384180790961,"theta":-0.032392231638418076,"vega":0.024694915254237292,"rho":0.01146164640392867,"breakevenPct":4.637058085879274},{"delta":0.75,"premium":3.627214377406932,"strike":22.621309370988445,"iv":0.7156358151476252,"gamma":0.06163555840821566,"theta":-0.029514249037227214,"vega":0.022523106546854944,"rho":0.012142174857812351,"breakevenPct":3.6671554044051247},{"delta":0.8,"premium":4.022939068100359,"strike":21.97132616487455,"iv":0.6905731182795699,"gamma":0.056764516129032244,"theta":-0.02548817204301075,"vega":0.019991039426523294,"rho":0.012842497103362709,"breakevenPct":2.6629748537713662},{"delta":0.85,"premium":4.7397849462365595,"strike":21.0752688172043,"iv":0.705358064516129,"gamma":0.046280645161290324,"theta":-0.021993548387096773,"vega":0.01658602150537634,"rho":0.013296595790121253,"breakevenPct":1.9551886391819135},{"delta":0.9,"premium":5.450799289520427,"strike":20.186500888099467,"iv":0.6843914742451155,"gamma":0.035638010657193596,"theta":-0.016574955595026638,"vega":0.012395204262877439,"rho":0.013756080011994935,"breakevenPct":1.2531602591622995}],"put":[{"delta":0.1,"premium":0.3273611111111111,"strike":19.094444444444445,"iv":0.8728838888888888,"gamma":0.028208333333333335,"theta":-0.0185,"vega":0.012551111111111112,"rho":-0.0023217559639668512,"breakevenPct":25.880397577672458},{"delta":0.15,"premium":0.4454674220963172,"strike":20.954674220963174,"iv":0.7303793201133144,"gamma":0.04473767705382435,"theta":-0.02050481586402266,"vega":0.01667308781869688,"rho":-0.0034517411288439177,"breakevenPct":18.999973148235167},{"delta":0.2,"premium":0.6596062992125984,"strike":21.76220472440945,"iv":0.7413148031496063,"gamma":0.05259338582677165,"theta":-0.02479212598425197,"vega":0.019925039370078737,"rho":-0.004643741789176804,"breakevenPct":16.656404323867104},{"delta":0.25,"premium":0.8935364041604755,"strike":22.518573551263003,"iv":0.7470557206537891,"gamma":0.05925601783060921,"theta":-0.028278008915304607,"vega":0.022559435364041605,"rho":-0.0058490300391163385,"breakevenPct":14.593060240511356},{"delta":0.3,"premium":1.147913769123783,"strike":23.244784422809456,"iv":0.7489406119610571,"gamma":0.06481766342141863,"theta":-0.031009874826147428,"vega":0.024711961057023644,"rho":-0.007069026021684597,"breakevenPct":12.72957877691282},{"delta":0.35,"premium":1.4260778859527121,"strike":23.94019471488178,"iv":0.7501923504867872,"gamma":0.06912920723226704,"theta":-0.03302656467315716,"vega":0.02645048678720445,"rho":-0.008306767030361964,"breakevenPct":11.081687089537645},{"delta":0.4,"premium":1.7271563342318061,"strike":24.61590296495957,"iv":0.7453111859838275,"gamma":0.07233315363881401,"theta":-0.03400067385444744,"vega":0.027462264150943397,"rho":-0.009559554244189318,"breakevenPct":9.602106513713412},{"delta":0.45,"premium":2.078670360110803,"strike":25.297783933518005,"iv":0.7477387811634348,"gamma":0.07392132963988919,"theta":-0.03485734072022161,"vega":0.028148891966759005,"rho":-0.010850701772178667,"breakevenPct":8.2973397574755},{"delta":0.5,"premium":2.4941828254847644,"strike":25.990304709141274,"iv":0.7606196675900277,"gamma":0.07350581717451524,"theta":-0.03568836565096953,"vega":0.02849515235457064,"rho":-0.012190822358779956,"breakevenPct":7.203310096143328},{"delta":0.55,"premium":2.9154494382022476,"strike":26.69241573033708,"iv":0.7563685393258427,"gamma":0.07308455056179776,"theta":-0.03486910112359551,"vega":0.028153792134831462,"rho":-0.013533537981186396,"breakevenPct":6.094129967871917},{"delta":0.6,"premium":3.3643270622286536,"strike":27.406657018813313,"iv":0.7495607814761216,"gamma":0.07192402315484804,"theta":-0.03348335745296672,"vega":0.02747134587554269,"rho":-0.014898088293493534,"breakevenPct":5.046090218859958},{"delta":0.65,"premium":3.8638279932546373,"strike":28.15177065767285,"iv":0.7430463743676223,"gamma":0.06971079258010117,"theta":-0.031620573355817874,"vega":0.026411635750421585,"rho":-0.01630190642950965,"breakevenPct":4.07605582773218},{"delta":0.7,"premium":4.4962057335581775,"strike":28.99494097807757,"iv":0.7460817875210792,"gamma":0.06532630691399663,"theta":-0.029512647554806072,"vega":0.024809612141652615,"rho":-0.01780721992326044,"breakevenPct":3.2435416883120367},{"delta":0.75,"premium":5.117135761589403,"strike":29.822847682119203,"iv":0.7312064569536424,"gamma":0.06069205298013246,"theta":-0.02596175496688742,"vega":0.02257831125827815,"rho":-0.01930387885164451,"breakevenPct":2.426098260150865},{"delta":0.8,"premium":6.00748299319728,"strike":30.891156462585037,"iv":0.7338816326530613,"gamma":0.053372789115646246,"theta":-0.02243741496598639,"vega":0.019961224489795912,"rho":-0.021009304795162574,"breakevenPct":1.723248541122615}]}},"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"}}