{"symbol":"SARO","url":"https://intraalpha.com/companies/SARO","capturedAt":"2026-10-22T20:46:51.703Z","state":"partial","quote":{"symbol":"SARO","last_price":21.72,"prev_close":21.45,"regular_close":21.72,"change":0.27,"change_pct":1.2587,"regular_change":0.27,"regular_change_pct":1.2587,"extended_change":0,"extended_change_pct":0,"bid":21.75,"ask":22,"bid_size":900,"ask_size":600,"volume":2669876,"vwap":21.574687,"open":21.28,"high":21.78,"low":21.1945,"close":21.72,"trade_count":32640,"last_trade_at":"2026-10-22T20:10:00.001465502Z","last_quote_at":"2026-10-22T20:25:15.744943463Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:50.863189875-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:30.272Z","bars":[{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-15T11:35:00Z","v":1000,"vw":19.71},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-10-15T12:50:00Z","v":150,"vw":19.71},{"c":19.8,"h":19.9,"l":19.7,"n":121,"o":19.9,"t":"2026-10-15T12:55:00Z","v":11865,"vw":19.841449},{"c":19.9,"h":19.9,"l":19.8,"n":13,"o":19.8,"t":"2026-10-15T13:00:00Z","v":4011,"vw":19.813097},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-15T13:15:00Z","v":200,"vw":19.97},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-15T13:25:00Z","v":200,"vw":20},{"c":19.926,"h":20.14,"l":19.83,"n":303,"o":19.99,"t":"2026-10-15T13:30:00Z","v":25507,"vw":19.960098},{"c":20,"h":20.02,"l":19.87,"n":452,"o":19.925,"t":"2026-10-15T13:35:00Z","v":30329,"vw":19.946417},{"c":19.94,"h":20.08,"l":19.885,"n":312,"o":20,"t":"2026-10-15T13:40:00Z","v":20375,"vw":19.991207},{"c":19.965,"h":19.995,"l":19.845,"n":336,"o":19.91,"t":"2026-10-15T13:45:00Z","v":19770,"vw":19.944127},{"c":19.975,"h":20,"l":19.95,"n":397,"o":19.965,"t":"2026-10-15T13:50:00Z","v":26942,"vw":19.977756},{"c":19.98,"h":20,"l":19.92,"n":270,"o":19.96,"t":"2026-10-15T13:55:00Z","v":27698,"vw":19.947684},{"c":20.075,"h":20.125,"l":19.99,"n":283,"o":20,"t":"2026-10-15T14:00:00Z","v":16591,"vw":20.05912},{"c":20.24,"h":20.24,"l":20.1,"n":456,"o":20.1,"t":"2026-10-15T14:05:00Z","v":71009,"vw":20.192844},{"c":20.26,"h":20.26,"l":20.165,"n":399,"o":20.25,"t":"2026-10-15T14:10:00Z","v":41161,"vw":20.211774},{"c":20.28,"h":20.335,"l":20.27,"n":363,"o":20.27,"t":"2026-10-15T14:15:00Z","v":26467,"vw":20.308206},{"c":20.28,"h":20.28,"l":20.235,"n":334,"o":20.27,"t":"2026-10-15T14:20:00Z","v":29008,"vw":20.251392},{"c":20.2,"h":20.275,"l":20.195,"n":415,"o":20.275,"t":"2026-10-15T14:25:00Z","v":31594,"vw":20.223405},{"c":20.28,"h":20.33,"l":20.21,"n":523,"o":20.21,"t":"2026-10-15T14:30:00Z","v":39899,"vw":20.27919},{"c":20.335,"h":20.37,"l":20.28,"n":356,"o":20.28,"t":"2026-10-15T14:35:00Z","v":21708,"vw":20.326979},{"c":20.345,"h":20.4,"l":20.32,"n":472,"o":20.34,"t":"2026-10-15T14:40:00Z","v":66295,"vw":20.347481},{"c":20.425,"h":20.44,"l":20.325,"n":581,"o":20.35,"t":"2026-10-15T14:45:00Z","v":42007,"vw":20.370919},{"c":20.5,"h":20.51,"l":20.42,"n":516,"o":20.425,"t":"2026-10-15T14:50:00Z","v":41256,"vw":20.468004},{"c":20.495,"h":20.515,"l":20.45,"n":361,"o":20.5,"t":"2026-10-15T14:55:00Z","v":32023,"vw":20.477168},{"c":20.55,"h":20.57,"l":20.5,"n":333,"o":20.5,"t":"2026-10-15T15:00:00Z","v":20872,"vw":20.52886},{"c":20.555,"h":20.57,"l":20.5,"n":506,"o":20.555,"t":"2026-10-15T15:05:00Z","v":95698,"vw":20.517674},{"c":20.59,"h":20.61,"l":20.555,"n":398,"o":20.555,"t":"2026-10-15T15:10:00Z","v":23619,"vw":20.583212},{"c":20.565,"h":20.61,"l":20.56,"n":349,"o":20.59,"t":"2026-10-15T15:15:00Z","v":31438,"vw":20.598504},{"c":20.625,"h":20.63,"l":20.555,"n":359,"o":20.565,"t":"2026-10-15T15:20:00Z","v":20251,"vw":20.588649},{"c":20.62,"h":20.66,"l":20.61,"n":434,"o":20.63,"t":"2026-10-15T15:25:00Z","v":31671,"vw":20.628387},{"c":20.565,"h":20.6,"l":20.53,"n":374,"o":20.6,"t":"2026-10-15T15:30:00Z","v":22790,"vw":20.55829},{"c":20.525,"h":20.575,"l":20.52,"n":189,"o":20.56,"t":"2026-10-15T15:35:00Z","v":8314,"vw":20.547516},{"c":20.56,"h":20.57,"l":20.53,"n":253,"o":20.53,"t":"2026-10-15T15:40:00Z","v":14525,"vw":20.550465},{"c":20.56,"h":20.57,"l":20.52,"n":390,"o":20.55,"t":"2026-10-15T15:45:00Z","v":21233,"vw":20.550784},{"c":20.555,"h":20.59,"l":20.54,"n":267,"o":20.565,"t":"2026-10-15T15:50:00Z","v":24185,"vw":20.561224},{"c":20.555,"h":20.565,"l":20.535,"n":234,"o":20.555,"t":"2026-10-15T15:55:00Z","v":16079,"vw":20.548744},{"c":20.545,"h":20.55,"l":20.505,"n":385,"o":20.55,"t":"2026-10-15T16:00:00Z","v":55733,"vw":20.530675},{"c":20.525,"h":20.585,"l":20.505,"n":277,"o":20.545,"t":"2026-10-15T16:05:00Z","v":22355,"vw":20.540315},{"c":20.57,"h":20.57,"l":20.525,"n":312,"o":20.53,"t":"2026-10-15T16:10:00Z","v":67216,"vw":20.541532},{"c":20.58,"h":20.615,"l":20.565,"n":351,"o":20.58,"t":"2026-10-15T16:15:00Z","v":24606,"vw":20.590868},{"c":20.605,"h":20.615,"l":20.58,"n":327,"o":20.58,"t":"2026-10-15T16:20:00Z","v":37477,"vw":20.590829},{"c":20.605,"h":20.62,"l":20.56,"n":344,"o":20.605,"t":"2026-10-15T16:25:00Z","v":49379,"vw":20.600922},{"c":20.595,"h":20.625,"l":20.575,"n":292,"o":20.61,"t":"2026-10-15T16:30:00Z","v":19211,"vw":20.600148},{"c":20.595,"h":20.63,"l":20.59,"n":253,"o":20.595,"t":"2026-10-15T16:35:00Z","v":20924,"vw":20.61306},{"c":20.625,"h":20.66,"l":20.585,"n":269,"o":20.6,"t":"2026-10-15T16:40:00Z","v":18268,"vw":20.616257},{"c":20.615,"h":20.64,"l":20.601,"n":238,"o":20.63,"t":"2026-10-15T16:45:00Z","v":23378,"vw":20.620968},{"c":20.615,"h":20.62,"l":20.6,"n":264,"o":20.61,"t":"2026-10-15T16:50:00Z","v":14087,"vw":20.608094},{"c":20.66,"h":20.67,"l":20.62,"n":279,"o":20.62,"t":"2026-10-15T16:55:00Z","v":16619,"vw":20.640485},{"c":20.645,"h":20.665,"l":20.625,"n":264,"o":20.66,"t":"2026-10-15T17:00:00Z","v":16435,"vw":20.645416},{"c":20.67,"h":20.68,"l":20.65,"n":356,"o":20.65,"t":"2026-10-15T17:05:00Z","v":30677,"vw":20.664826},{"c":20.69,"h":20.695,"l":20.66,"n":217,"o":20.66,"t":"2026-10-15T17:10:00Z","v":14233,"vw":20.68309},{"c":20.67,"h":20.695,"l":20.665,"n":254,"o":20.695,"t":"2026-10-15T17:15:00Z","v":21776,"vw":20.684167},{"c":20.66,"h":20.7,"l":20.66,"n":296,"o":20.67,"t":"2026-10-15T17:20:00Z","v":18382,"vw":20.676619},{"c":20.65,"h":20.67,"l":20.645,"n":269,"o":20.665,"t":"2026-10-15T17:25:00Z","v":21775,"vw":20.6599},{"c":20.665,"h":20.6652,"l":20.62,"n":297,"o":20.64,"t":"2026-10-15T17:30:00Z","v":20209,"vw":20.636226},{"c":20.68,"h":20.6975,"l":20.66,"n":260,"o":20.665,"t":"2026-10-15T17:35:00Z","v":16118,"vw":20.676396},{"c":20.73,"h":20.75,"l":20.675,"n":597,"o":20.675,"t":"2026-10-15T17:40:00Z","v":117887,"vw":20.719887},{"c":20.74,"h":20.75,"l":20.725,"n":329,"o":20.74,"t":"2026-10-15T17:45:00Z","v":34245,"vw":20.736867},{"c":20.76,"h":20.77,"l":20.74,"n":265,"o":20.74,"t":"2026-10-15T17:50:00Z","v":15701,"vw":20.756862},{"c":20.745,"h":20.78,"l":20.745,"n":263,"o":20.75,"t":"2026-10-15T17:55:00Z","v":16446,"vw":20.757117},{"c":20.71,"h":20.74,"l":20.705,"n":382,"o":20.74,"t":"2026-10-15T18:00:00Z","v":26737,"vw":20.719922},{"c":20.705,"h":20.75,"l":20.69,"n":412,"o":20.715,"t":"2026-10-15T18:05:00Z","v":29791,"vw":20.713817},{"c":20.7,"h":20.715,"l":20.69,"n":336,"o":20.7,"t":"2026-10-15T18:10:00Z","v":23210,"vw":20.699327},{"c":20.72,"h":20.73,"l":20.705,"n":268,"o":20.705,"t":"2026-10-15T18:15:00Z","v":19117,"vw":20.714318},{"c":20.745,"h":20.75,"l":20.715,"n":260,"o":20.715,"t":"2026-10-15T18:20:00Z","v":56591,"vw":20.718944},{"c":20.74,"h":20.77,"l":20.74,"n":417,"o":20.745,"t":"2026-10-15T18:25:00Z","v":32396,"vw":20.748748},{"c":20.745,"h":20.76,"l":20.73,"n":332,"o":20.745,"t":"2026-10-15T18:30:00Z","v":25488,"vw":20.744127},{"c":20.735,"h":20.75,"l":20.735,"n":214,"o":20.75,"t":"2026-10-15T18:35:00Z","v":15147,"vw":20.741778},{"c":20.69,"h":20.74,"l":20.685,"n":395,"o":20.735,"t":"2026-10-15T18:40:00Z","v":39947,"vw":20.712954},{"c":20.73,"h":20.74,"l":20.68,"n":280,"o":20.6899,"t":"2026-10-15T18:45:00Z","v":16043,"vw":20.720513},{"c":20.78,"h":20.78,"l":20.725,"n":345,"o":20.73,"t":"2026-10-15T18:50:00Z","v":22973,"vw":20.756609},{"c":20.755,"h":20.815,"l":20.745,"n":573,"o":20.775,"t":"2026-10-15T18:55:00Z","v":59521,"vw":20.789398},{"c":20.785,"h":20.805,"l":20.76,"n":439,"o":20.76,"t":"2026-10-15T19:00:00Z","v":31629,"vw":20.782599},{"c":20.73,"h":20.785,"l":20.725,"n":432,"o":20.785,"t":"2026-10-15T19:05:00Z","v":29495,"vw":20.753191},{"c":20.685,"h":20.73,"l":20.685,"n":370,"o":20.73,"t":"2026-10-15T19:10:00Z","v":23013,"vw":20.700709},{"c":20.675,"h":20.7,"l":20.65,"n":443,"o":20.685,"t":"2026-10-15T19:15:00Z","v":41080,"vw":20.679513},{"c":20.68,"h":20.695,"l":20.64,"n":780,"o":20.6799,"t":"2026-10-15T19:20:00Z","v":59270,"vw":20.661287},{"c":20.71,"h":20.76,"l":20.68,"n":523,"o":20.68,"t":"2026-10-15T19:25:00Z","v":41584,"vw":20.728448},{"c":20.81,"h":20.81,"l":20.7,"n":510,"o":20.705,"t":"2026-10-15T19:30:00Z","v":65610,"vw":20.750551},{"c":20.835,"h":20.845,"l":20.8,"n":499,"o":20.81,"t":"2026-10-15T19:35:00Z","v":32548,"vw":20.818497},{"c":20.86,"h":20.865,"l":20.83,"n":557,"o":20.84,"t":"2026-10-15T19:40:00Z","v":39454,"vw":20.844046},{"c":20.89,"h":20.92,"l":20.855,"n":935,"o":20.855,"t":"2026-10-15T19:45:00Z","v":77281,"vw":20.889518},{"c":20.99,"h":20.99,"l":20.87,"n":1088,"o":20.895,"t":"2026-10-15T19:50:00Z","v":100584,"vw":20.916071},{"c":20.99,"h":21,"l":20.95,"n":3056,"o":20.98,"t":"2026-10-15T19:55:00Z","v":303733,"vw":20.975822},{"c":20.99,"h":20.99,"l":20.99,"n":39,"o":20.99,"t":"2026-10-15T20:00:00Z","v":775627,"vw":20.99},{"c":20.2813,"h":20.2813,"l":20.2813,"n":1,"o":20.2813,"t":"2026-10-15T20:20:00Z","v":200,"vw":20.2813},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-15T21:25:00Z","v":300,"vw":21},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-15T21:50:00Z","v":500,"vw":21},{"c":21.0204,"h":21.0204,"l":21.0204,"n":1,"o":21.0204,"t":"2026-10-15T22:55:00Z","v":235,"vw":21.0204},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-16T11:10:00Z","v":141,"vw":21.15},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-16T12:55:00Z","v":283,"vw":21.16},{"c":21.12,"h":21.15,"l":21.12,"n":26,"o":21.13,"t":"2026-10-16T13:05:00Z","v":1339,"vw":21.137853},{"c":21.12,"h":21.12,"l":21.12,"n":5,"o":21.12,"t":"2026-10-16T13:10:00Z","v":255,"vw":21.12},{"c":21.21,"h":21.21,"l":21.21,"n":5,"o":21.21,"t":"2026-10-16T13:25:00Z","v":203,"vw":21.21},{"c":21.54,"h":21.6,"l":21.24,"n":269,"o":21.24,"t":"2026-10-16T13:30:00Z","v":46148,"vw":21.423458},{"c":21.81,"h":21.82,"l":21.5,"n":618,"o":21.5,"t":"2026-10-16T13:35:00Z","v":63521,"vw":21.651286},{"c":21.93,"h":21.96,"l":21.76,"n":638,"o":21.79,"t":"2026-10-16T13:40:00Z","v":85266,"vw":21.870412},{"c":21.85,"h":21.945,"l":21.82,"n":549,"o":21.89,"t":"2026-10-16T13:45:00Z","v":51133,"vw":21.878571},{"c":21.77,"h":21.87,"l":21.75,"n":651,"o":21.87,"t":"2026-10-16T13:50:00Z","v":58020,"vw":21.804648},{"c":21.753,"h":21.82,"l":21.75,"n":438,"o":21.79,"t":"2026-10-16T13:55:00Z","v":25476,"vw":21.790697},{"c":21.68,"h":21.835,"l":21.675,"n":615,"o":21.76,"t":"2026-10-16T14:00:00Z","v":78512,"vw":21.763517},{"c":21.59,"h":21.725,"l":21.56,"n":663,"o":21.68,"t":"2026-10-16T14:05:00Z","v":53916,"vw":21.669032},{"c":21.51,"h":21.64,"l":21.5,"n":572,"o":21.595,"t":"2026-10-16T14:10:00Z","v":69157,"vw":21.577686},{"c":21.53,"h":21.555,"l":21.49,"n":466,"o":21.51,"t":"2026-10-16T14:15:00Z","v":52685,"vw":21.509195},{"c":21.67,"h":21.68,"l":21.54,"n":304,"o":21.54,"t":"2026-10-16T14:20:00Z","v":26990,"vw":21.60477},{"c":21.63,"h":21.68,"l":21.609,"n":378,"o":21.68,"t":"2026-10-16T14:25:00Z","v":25411,"vw":21.644583},{"c":21.65,"h":21.65,"l":21.595,"n":896,"o":21.62,"t":"2026-10-16T14:30:00Z","v":77761,"vw":21.633282},{"c":21.62,"h":21.66,"l":21.62,"n":446,"o":21.645,"t":"2026-10-16T14:35:00Z","v":25396,"vw":21.637259},{"c":21.575,"h":21.62,"l":21.575,"n":233,"o":21.62,"t":"2026-10-16T14:40:00Z","v":10717,"vw":21.592201},{"c":21.6781,"h":21.6781,"l":21.58,"n":425,"o":21.58,"t":"2026-10-16T14:45:00Z","v":31924,"vw":21.624697},{"c":21.65,"h":21.69,"l":21.64,"n":284,"o":21.68,"t":"2026-10-16T14:50:00Z","v":28746,"vw":21.667355},{"c":21.78,"h":21.795,"l":21.66,"n":645,"o":21.66,"t":"2026-10-16T14:55:00Z","v":53598,"vw":21.743466},{"c":21.78,"h":21.81,"l":21.72,"n":2405,"o":21.78,"t":"2026-10-16T15:00:00Z","v":227245,"vw":21.761917},{"c":21.75,"h":21.785,"l":21.735,"n":1388,"o":21.775,"t":"2026-10-16T15:05:00Z","v":137974,"vw":21.755315},{"c":21.71,"h":21.74,"l":21.675,"n":430,"o":21.74,"t":"2026-10-16T15:10:00Z","v":30212,"vw":21.7055},{"c":21.725,"h":21.74,"l":21.695,"n":466,"o":21.705,"t":"2026-10-16T15:15:00Z","v":28593,"vw":21.718819},{"c":21.63,"h":21.745,"l":21.625,"n":459,"o":21.73,"t":"2026-10-16T15:20:00Z","v":31814,"vw":21.679612},{"c":21.615,"h":21.645,"l":21.61,"n":503,"o":21.63,"t":"2026-10-16T15:25:00Z","v":51902,"vw":21.627657},{"c":21.535,"h":21.625,"l":21.535,"n":314,"o":21.615,"t":"2026-10-16T15:30:00Z","v":26495,"vw":21.589821},{"c":21.58,"h":21.59,"l":21.5,"n":509,"o":21.535,"t":"2026-10-16T15:35:00Z","v":43846,"vw":21.542862},{"c":21.565,"h":21.61,"l":21.545,"n":578,"o":21.58,"t":"2026-10-16T15:40:00Z","v":52685,"vw":21.580196},{"c":21.6,"h":21.61,"l":21.565,"n":599,"o":21.57,"t":"2026-10-16T15:45:00Z","v":55356,"vw":21.590145},{"c":21.515,"h":21.61,"l":21.515,"n":608,"o":21.61,"t":"2026-10-16T15:50:00Z","v":42287,"vw":21.570911},{"c":21.425,"h":21.515,"l":21.42,"n":639,"o":21.515,"t":"2026-10-16T15:55:00Z","v":41512,"vw":21.468709},{"c":21.48,"h":21.48,"l":21.395,"n":476,"o":21.425,"t":"2026-10-16T16:00:00Z","v":36415,"vw":21.420079},{"c":21.47,"h":21.49,"l":21.435,"n":574,"o":21.475,"t":"2026-10-16T16:05:00Z","v":42369,"vw":21.469762},{"c":21.555,"h":21.57,"l":21.465,"n":546,"o":21.48,"t":"2026-10-16T16:10:00Z","v":43575,"vw":21.52548},{"c":21.535,"h":21.59,"l":21.52,"n":599,"o":21.555,"t":"2026-10-16T16:15:00Z","v":40831,"vw":21.548799},{"c":21.555,"h":21.58,"l":21.535,"n":363,"o":21.535,"t":"2026-10-16T16:20:00Z","v":25984,"vw":21.558406},{"c":21.51,"h":21.56,"l":21.505,"n":477,"o":21.555,"t":"2026-10-16T16:25:00Z","v":36744,"vw":21.532495},{"c":21.465,"h":21.52,"l":21.465,"n":409,"o":21.52,"t":"2026-10-16T16:30:00Z","v":32533,"vw":21.483994},{"c":21.455,"h":21.47,"l":21.445,"n":361,"o":21.465,"t":"2026-10-16T16:35:00Z","v":23267,"vw":21.45949},{"c":21.48,"h":21.48,"l":21.435,"n":380,"o":21.455,"t":"2026-10-16T16:40:00Z","v":24965,"vw":21.453651},{"c":21.405,"h":21.49,"l":21.395,"n":421,"o":21.48,"t":"2026-10-16T16:45:00Z","v":31266,"vw":21.449796},{"c":21.44,"h":21.44,"l":21.38,"n":514,"o":21.405,"t":"2026-10-16T16:50:00Z","v":37118,"vw":21.407153},{"c":21.415,"h":21.44,"l":21.4,"n":386,"o":21.435,"t":"2026-10-16T16:55:00Z","v":22219,"vw":21.420733},{"c":21.355,"h":21.415,"l":21.342,"n":568,"o":21.415,"t":"2026-10-16T17:00:00Z","v":51651,"vw":21.377933},{"c":21.36,"h":21.36,"l":21.33,"n":392,"o":21.35,"t":"2026-10-16T17:05:00Z","v":26853,"vw":21.346325},{"c":21.36,"h":21.38,"l":21.355,"n":327,"o":21.36,"t":"2026-10-16T17:10:00Z","v":21977,"vw":21.367277},{"c":21.33,"h":21.365,"l":21.325,"n":437,"o":21.355,"t":"2026-10-16T17:15:00Z","v":25391,"vw":21.346608},{"c":21.375,"h":21.375,"l":21.33,"n":368,"o":21.335,"t":"2026-10-16T17:20:00Z","v":28003,"vw":21.352192},{"c":21.38,"h":21.405,"l":21.375,"n":394,"o":21.375,"t":"2026-10-16T17:25:00Z","v":25428,"vw":21.385992},{"c":21.4,"h":21.4,"l":21.355,"n":388,"o":21.375,"t":"2026-10-16T17:30:00Z","v":33437,"vw":21.377956},{"c":21.4,"h":21.41,"l":21.355,"n":524,"o":21.405,"t":"2026-10-16T17:35:00Z","v":41389,"vw":21.382002},{"c":21.445,"h":21.52,"l":21.375,"n":837,"o":21.395,"t":"2026-10-16T17:40:00Z","v":59802,"vw":21.455545},{"c":21.375,"h":21.45,"l":21.375,"n":413,"o":21.44,"t":"2026-10-16T17:45:00Z","v":22172,"vw":21.410535},{"c":21.335,"h":21.39,"l":21.32,"n":770,"o":21.375,"t":"2026-10-16T17:50:00Z","v":82905,"vw":21.352787},{"c":21.32,"h":21.35,"l":21.31,"n":642,"o":21.335,"t":"2026-10-16T17:55:00Z","v":49221,"vw":21.330006},{"c":21.27,"h":21.32,"l":21.245,"n":855,"o":21.315,"t":"2026-10-16T18:00:00Z","v":90319,"vw":21.281276},{"c":21.275,"h":21.28,"l":21.235,"n":579,"o":21.265,"t":"2026-10-16T18:05:00Z","v":56331,"vw":21.256676},{"c":21.275,"h":21.315,"l":21.245,"n":465,"o":21.28,"t":"2026-10-16T18:10:00Z","v":37589,"vw":21.271264},{"c":21.29,"h":21.32,"l":21.275,"n":451,"o":21.28,"t":"2026-10-16T18:15:00Z","v":30211,"vw":21.295083},{"c":21.3,"h":21.32,"l":21.26,"n":516,"o":21.295,"t":"2026-10-16T18:20:00Z","v":32958,"vw":21.293622},{"c":21.255,"h":21.3,"l":21.23,"n":730,"o":21.295,"t":"2026-10-16T18:25:00Z","v":71559,"vw":21.253669},{"c":21.255,"h":21.28,"l":21.145,"n":1334,"o":21.25,"t":"2026-10-16T18:30:00Z","v":259947,"vw":21.219871},{"c":21.28,"h":21.28,"l":21.22,"n":493,"o":21.255,"t":"2026-10-16T18:35:00Z","v":35447,"vw":21.250228},{"c":21.285,"h":21.3,"l":21.25,"n":525,"o":21.275,"t":"2026-10-16T18:40:00Z","v":54252,"vw":21.27485},{"c":21.3,"h":21.31,"l":21.275,"n":424,"o":21.29,"t":"2026-10-16T18:45:00Z","v":23255,"vw":21.288677},{"c":21.265,"h":21.31,"l":21.26,"n":404,"o":21.3,"t":"2026-10-16T18:50:00Z","v":17011,"vw":21.283387},{"c":21.295,"h":21.3,"l":21.255,"n":439,"o":21.265,"t":"2026-10-16T18:55:00Z","v":21510,"vw":21.272287},{"c":21.255,"h":21.34,"l":21.255,"n":577,"o":21.295,"t":"2026-10-16T19:00:00Z","v":45752,"vw":21.298662},{"c":21.25,"h":21.275,"l":21.23,"n":441,"o":21.26,"t":"2026-10-16T19:05:00Z","v":23323,"vw":21.250517},{"c":21.3,"h":21.3,"l":21.24,"n":589,"o":21.245,"t":"2026-10-16T19:10:00Z","v":30672,"vw":21.272482},{"c":21.305,"h":21.325,"l":21.275,"n":517,"o":21.31,"t":"2026-10-16T19:15:00Z","v":29609,"vw":21.301064},{"c":21.36,"h":21.36,"l":21.295,"n":628,"o":21.305,"t":"2026-10-16T19:20:00Z","v":33475,"vw":21.327007},{"c":21.29,"h":21.35,"l":21.24,"n":854,"o":21.345,"t":"2026-10-16T19:25:00Z","v":57832,"vw":21.274229},{"c":21.295,"h":21.315,"l":21.275,"n":750,"o":21.285,"t":"2026-10-16T19:30:00Z","v":45943,"vw":21.296561},{"c":21.305,"h":21.325,"l":21.27,"n":859,"o":21.295,"t":"2026-10-16T19:35:00Z","v":51125,"vw":21.297781},{"c":21.2,"h":21.31,"l":21.18,"n":1086,"o":21.305,"t":"2026-10-16T19:40:00Z","v":76078,"vw":21.235527},{"c":21.295,"h":21.3099,"l":21.21,"n":1315,"o":21.21,"t":"2026-10-16T19:45:00Z","v":102921,"vw":21.276009},{"c":21.3,"h":21.36,"l":21.295,"n":1333,"o":21.3,"t":"2026-10-16T19:50:00Z","v":108469,"vw":21.326826},{"c":21.31,"h":21.32,"l":21.225,"n":5372,"o":21.305,"t":"2026-10-16T19:55:00Z","v":535266,"vw":21.277118},{"c":21.31,"h":21.46,"l":21.31,"n":32,"o":21.46,"t":"2026-10-16T20:00:00Z","v":557143,"vw":21.310117},{"c":21.4,"h":21.4,"l":21.3,"n":87,"o":21.3,"t":"2026-10-19T11:45:00Z","v":2457,"vw":21.335792},{"c":21.36,"h":21.36,"l":21.36,"n":10,"o":21.36,"t":"2026-10-19T11:50:00Z","v":435,"vw":21.36},{"c":21.25,"h":21.41,"l":21.21,"n":144,"o":21.24,"t":"2026-10-19T13:30:00Z","v":47360,"vw":21.261346},{"c":21.25,"h":21.275,"l":21.2275,"n":154,"o":21.25,"t":"2026-10-19T13:35:00Z","v":20321,"vw":21.249135},{"c":21.06,"h":21.25,"l":21.06,"n":170,"o":21.25,"t":"2026-10-19T13:40:00Z","v":6794,"vw":21.173403},{"c":20.98,"h":21.05,"l":20.94,"n":357,"o":21.04,"t":"2026-10-19T13:45:00Z","v":28169,"vw":20.975533},{"c":20.94,"h":20.95,"l":20.9,"n":157,"o":20.95,"t":"2026-10-19T13:50:00Z","v":4955,"vw":20.930479},{"c":20.98,"h":20.98,"l":20.93,"n":158,"o":20.96,"t":"2026-10-19T13:55:00Z","v":13240,"vw":20.941649},{"c":20.99,"h":21,"l":20.935,"n":271,"o":20.98,"t":"2026-10-19T14:00:00Z","v":12037,"vw":20.971716},{"c":21,"h":21.07,"l":21,"n":289,"o":21,"t":"2026-10-19T14:05:00Z","v":21007,"vw":21.016088},{"c":21.06,"h":21.06,"l":21,"n":139,"o":21,"t":"2026-10-19T14:10:00Z","v":12899,"vw":21.025249},{"c":21.07,"h":21.115,"l":21.07,"n":213,"o":21.07,"t":"2026-10-19T14:15:00Z","v":10349,"vw":21.091448},{"c":21.08,"h":21.085,"l":21.05,"n":210,"o":21.06,"t":"2026-10-19T14:20:00Z","v":9629,"vw":21.061322},{"c":21,"h":21.07,"l":21,"n":202,"o":21.07,"t":"2026-10-19T14:25:00Z","v":9430,"vw":21.027594},{"c":20.96,"h":21.015,"l":20.95,"n":233,"o":21.01,"t":"2026-10-19T14:30:00Z","v":43235,"vw":20.969748},{"c":20.95,"h":20.97,"l":20.91,"n":354,"o":20.96,"t":"2026-10-19T14:35:00Z","v":39189,"vw":20.952852},{"c":20.945,"h":20.975,"l":20.935,"n":239,"o":20.95,"t":"2026-10-19T14:40:00Z","v":50163,"vw":20.963196},{"c":21.01,"h":21.03,"l":20.94,"n":247,"o":20.94,"t":"2026-10-19T14:45:00Z","v":16524,"vw":20.997268},{"c":20.98,"h":21.02,"l":20.97,"n":160,"o":21.02,"t":"2026-10-19T14:50:00Z","v":10246,"vw":20.995177},{"c":21.03,"h":21.045,"l":20.98,"n":180,"o":20.98,"t":"2026-10-19T14:55:00Z","v":8097,"vw":21.02047},{"c":21.025,"h":21.06,"l":21.02,"n":149,"o":21.04,"t":"2026-10-19T15:00:00Z","v":6150,"vw":21.038823},{"c":21.035,"h":21.05,"l":21.02,"n":213,"o":21.03,"t":"2026-10-19T15:05:00Z","v":23358,"vw":21.044507},{"c":21.1,"h":21.105,"l":21.035,"n":172,"o":21.035,"t":"2026-10-19T15:10:00Z","v":66026,"vw":21.088792},{"c":21.14,"h":21.16,"l":21.09,"n":668,"o":21.105,"t":"2026-10-19T15:15:00Z","v":40584,"vw":21.133145},{"c":21.145,"h":21.175,"l":21.125,"n":223,"o":21.14,"t":"2026-10-19T15:20:00Z","v":11887,"vw":21.146945},{"c":21.14,"h":21.14,"l":21.12,"n":108,"o":21.14,"t":"2026-10-19T15:25:00Z","v":5904,"vw":21.132482},{"c":21.12,"h":21.14,"l":21.115,"n":69,"o":21.14,"t":"2026-10-19T15:30:00Z","v":2968,"vw":21.12909},{"c":21.12,"h":21.1499,"l":21.115,"n":148,"o":21.12,"t":"2026-10-19T15:35:00Z","v":8803,"vw":21.132795},{"c":21.145,"h":21.145,"l":21.104,"n":121,"o":21.105,"t":"2026-10-19T15:40:00Z","v":5687,"vw":21.119979},{"c":21.135,"h":21.14,"l":21.13,"n":110,"o":21.14,"t":"2026-10-19T15:45:00Z","v":5301,"vw":21.135161},{"c":21.16,"h":21.17,"l":21.125,"n":176,"o":21.14,"t":"2026-10-19T15:50:00Z","v":9176,"vw":21.14055},{"c":21.11,"h":21.17,"l":21.11,"n":240,"o":21.16,"t":"2026-10-19T15:55:00Z","v":14184,"vw":21.139141},{"c":21.06,"h":21.11,"l":21.005,"n":225,"o":21.11,"t":"2026-10-19T16:00:00Z","v":16585,"vw":21.028742},{"c":21.02,"h":21.06,"l":20.99,"n":167,"o":21.06,"t":"2026-10-19T16:05:00Z","v":21465,"vw":21.026057},{"c":21.035,"h":21.055,"l":21.02,"n":252,"o":21.03,"t":"2026-10-19T16:10:00Z","v":15203,"vw":21.035514},{"c":21.025,"h":21.06,"l":21.025,"n":155,"o":21.035,"t":"2026-10-19T16:15:00Z","v":15288,"vw":21.046096},{"c":21.075,"h":21.075,"l":21.01,"n":260,"o":21.025,"t":"2026-10-19T16:20:00Z","v":26375,"vw":21.030069},{"c":21.075,"h":21.085,"l":21.06,"n":199,"o":21.075,"t":"2026-10-19T16:25:00Z","v":16987,"vw":21.072655},{"c":21.01,"h":21.07,"l":21.005,"n":243,"o":21.07,"t":"2026-10-19T16:30:00Z","v":39977,"vw":21.03243},{"c":21.005,"h":21.02,"l":21,"n":182,"o":21.01,"t":"2026-10-19T16:35:00Z","v":13556,"vw":21.013555},{"c":21.03,"h":21.045,"l":21.01,"n":330,"o":21.01,"t":"2026-10-19T16:40:00Z","v":25361,"vw":21.028805},{"c":21.005,"h":21.02,"l":20.97,"n":310,"o":21.02,"t":"2026-10-19T16:45:00Z","v":29587,"vw":20.992669},{"c":21.045,"h":21.045,"l":21,"n":266,"o":21.005,"t":"2026-10-19T16:50:00Z","v":17168,"vw":21.007234},{"c":21.075,"h":21.085,"l":21.045,"n":234,"o":21.045,"t":"2026-10-19T16:55:00Z","v":12898,"vw":21.07248},{"c":21.055,"h":21.08,"l":21.055,"n":215,"o":21.075,"t":"2026-10-19T17:00:00Z","v":13271,"vw":21.064479},{"c":21.065,"h":21.0699,"l":21.03,"n":208,"o":21.055,"t":"2026-10-19T17:05:00Z","v":15551,"vw":21.046458},{"c":21.075,"h":21.08,"l":21.0677,"n":168,"o":21.0677,"t":"2026-10-19T17:10:00Z","v":10379,"vw":21.071773},{"c":21.095,"h":21.095,"l":21.07,"n":138,"o":21.0751,"t":"2026-10-19T17:15:00Z","v":6699,"vw":21.079396},{"c":21.105,"h":21.105,"l":21.08,"n":171,"o":21.0923,"t":"2026-10-19T17:20:00Z","v":8577,"vw":21.091399},{"c":21.105,"h":21.12,"l":21.105,"n":191,"o":21.11,"t":"2026-10-19T17:25:00Z","v":9532,"vw":21.111145},{"c":21.15,"h":21.16,"l":21.1,"n":324,"o":21.11,"t":"2026-10-19T17:30:00Z","v":34575,"vw":21.132741},{"c":21.17,"h":21.18,"l":21.145,"n":388,"o":21.155,"t":"2026-10-19T17:35:00Z","v":44078,"vw":21.152978},{"c":21.175,"h":21.195,"l":21.15,"n":267,"o":21.17,"t":"2026-10-19T17:40:00Z","v":13261,"vw":21.175058},{"c":21.155,"h":21.185,"l":21.14,"n":264,"o":21.175,"t":"2026-10-19T17:45:00Z","v":22488,"vw":21.171405},{"c":21.15,"h":21.15,"l":21.13,"n":220,"o":21.15,"t":"2026-10-19T17:50:00Z","v":9421,"vw":21.143967},{"c":21.185,"h":21.185,"l":21.15,"n":261,"o":21.15,"t":"2026-10-19T17:55:00Z","v":11654,"vw":21.160884},{"c":21.185,"h":21.205,"l":21.18,"n":351,"o":21.19,"t":"2026-10-19T18:00:00Z","v":15703,"vw":21.193816},{"c":21.19,"h":21.195,"l":21.175,"n":208,"o":21.185,"t":"2026-10-19T18:05:00Z","v":11518,"vw":21.183391},{"c":21.2324,"h":21.235,"l":21.2,"n":216,"o":21.2,"t":"2026-10-19T18:10:00Z","v":18004,"vw":21.213496},{"c":21.265,"h":21.265,"l":21.22,"n":244,"o":21.23,"t":"2026-10-19T18:15:00Z","v":15052,"vw":21.239035},{"c":21.275,"h":21.28,"l":21.245,"n":245,"o":21.26,"t":"2026-10-19T18:20:00Z","v":19360,"vw":21.259146},{"c":21.27,"h":21.28,"l":21.255,"n":282,"o":21.275,"t":"2026-10-19T18:25:00Z","v":19248,"vw":21.266328},{"c":21.235,"h":21.27,"l":21.235,"n":260,"o":21.27,"t":"2026-10-19T18:30:00Z","v":15971,"vw":21.248708},{"c":21.225,"h":21.235,"l":21.21,"n":259,"o":21.235,"t":"2026-10-19T18:35:00Z","v":14118,"vw":21.223163},{"c":21.25,"h":21.25,"l":21.21,"n":227,"o":21.22,"t":"2026-10-19T18:40:00Z","v":15007,"vw":21.230505},{"c":21.335,"h":21.335,"l":21.26,"n":413,"o":21.26,"t":"2026-10-19T18:45:00Z","v":24272,"vw":21.310615},{"c":21.33,"h":21.35,"l":21.325,"n":396,"o":21.335,"t":"2026-10-19T18:50:00Z","v":27365,"vw":21.331661},{"c":21.34,"h":21.36,"l":21.335,"n":354,"o":21.34,"t":"2026-10-19T18:55:00Z","v":19967,"vw":21.349456},{"c":21.36,"h":21.36,"l":21.34,"n":359,"o":21.34,"t":"2026-10-19T19:00:00Z","v":33594,"vw":21.350134},{"c":21.37,"h":21.37,"l":21.35,"n":390,"o":21.365,"t":"2026-10-19T19:05:00Z","v":24564,"vw":21.363176},{"c":21.375,"h":21.375,"l":21.36,"n":223,"o":21.36,"t":"2026-10-19T19:10:00Z","v":11832,"vw":21.367181},{"c":21.38,"h":21.395,"l":21.345,"n":527,"o":21.375,"t":"2026-10-19T19:15:00Z","v":34469,"vw":21.365823},{"c":21.39,"h":21.395,"l":21.3745,"n":344,"o":21.375,"t":"2026-10-19T19:20:00Z","v":16638,"vw":21.38348},{"c":21.365,"h":21.4151,"l":21.36,"n":480,"o":21.395,"t":"2026-10-19T19:25:00Z","v":28964,"vw":21.383601},{"c":21.34,"h":21.375,"l":21.315,"n":479,"o":21.37,"t":"2026-10-19T19:30:00Z","v":31478,"vw":21.338715},{"c":21.375,"h":21.385,"l":21.35,"n":355,"o":21.35,"t":"2026-10-19T19:35:00Z","v":21145,"vw":21.373463},{"c":21.385,"h":21.415,"l":21.37,"n":584,"o":21.38,"t":"2026-10-19T19:40:00Z","v":57734,"vw":21.401952},{"c":21.395,"h":21.405,"l":21.385,"n":564,"o":21.385,"t":"2026-10-19T19:45:00Z","v":36977,"vw":21.395881},{"c":21.395,"h":21.405,"l":21.375,"n":744,"o":21.39,"t":"2026-10-19T19:50:00Z","v":64079,"vw":21.389667},{"c":21.37,"h":21.415,"l":21.36,"n":2464,"o":21.395,"t":"2026-10-19T19:55:00Z","v":197872,"vw":21.381788},{"c":21.37,"h":21.37,"l":21.37,"n":25,"o":21.37,"t":"2026-10-19T20:00:00Z","v":385486,"vw":21.37},{"c":21.2292,"h":21.2292,"l":21.2292,"n":1,"o":21.2292,"t":"2026-10-19T20:10:00Z","v":1836,"vw":21.2292},{"c":21.0635,"h":21.0635,"l":21.0635,"n":1,"o":21.0635,"t":"2026-10-19T21:05:00Z","v":100,"vw":21.0635},{"c":21.48,"h":21.48,"l":21.48,"n":15,"o":21.48,"t":"2026-10-19T22:50:00Z","v":529,"vw":21.48},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-20T11:00:00Z","v":250,"vw":21.51},{"c":21.46,"h":21.46,"l":21.45,"n":14,"o":21.45,"t":"2026-10-20T11:50:00Z","v":5200,"vw":21.459592},{"c":21.46,"h":21.46,"l":21.46,"n":6,"o":21.46,"t":"2026-10-20T12:20:00Z","v":316,"vw":21.46},{"c":21.45,"h":21.45,"l":21.45,"n":24,"o":21.45,"t":"2026-10-20T12:40:00Z","v":493,"vw":21.45},{"c":21.35,"h":21.5,"l":21.35,"n":52,"o":21.5,"t":"2026-10-20T12:50:00Z","v":3634,"vw":21.428679},{"c":21.5,"h":21.5,"l":21.39,"n":7,"o":21.39,"t":"2026-10-20T12:55:00Z","v":2611,"vw":21.449483},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-20T13:10:00Z","v":364,"vw":21.39},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T13:25:00Z","v":200,"vw":21.5},{"c":21.119,"h":21.35,"l":21.0201,"n":197,"o":21.25,"t":"2026-10-20T13:30:00Z","v":43774,"vw":21.209972},{"c":21.115,"h":21.12,"l":21,"n":532,"o":21.03,"t":"2026-10-20T13:35:00Z","v":77902,"vw":21.022178},{"c":21.14,"h":21.16,"l":21.03,"n":399,"o":21.1,"t":"2026-10-20T13:40:00Z","v":31890,"vw":21.069314},{"c":21.105,"h":21.22,"l":21.1,"n":403,"o":21.13,"t":"2026-10-20T13:45:00Z","v":30935,"vw":21.143884},{"c":21.31,"h":21.32,"l":21.11,"n":511,"o":21.11,"t":"2026-10-20T13:50:00Z","v":61310,"vw":21.238576},{"c":21.29,"h":21.344,"l":21.28,"n":268,"o":21.34,"t":"2026-10-20T13:55:00Z","v":24461,"vw":21.302421},{"c":21.25,"h":21.34,"l":21.23,"n":268,"o":21.31,"t":"2026-10-20T14:00:00Z","v":20084,"vw":21.304165},{"c":21.28,"h":21.345,"l":21.21,"n":252,"o":21.25,"t":"2026-10-20T14:05:00Z","v":17219,"vw":21.303032},{"c":21.23,"h":21.29,"l":21.23,"n":274,"o":21.28,"t":"2026-10-20T14:10:00Z","v":29258,"vw":21.272221},{"c":21.32,"h":21.34,"l":21.21,"n":263,"o":21.23,"t":"2026-10-20T14:15:00Z","v":13692,"vw":21.262358},{"c":21.42,"h":21.42,"l":21.305,"n":346,"o":21.31,"t":"2026-10-20T14:20:00Z","v":16345,"vw":21.330475},{"c":21.59,"h":21.59,"l":21.405,"n":401,"o":21.42,"t":"2026-10-20T14:25:00Z","v":21873,"vw":21.446288},{"c":21.52,"h":21.64,"l":21.5,"n":377,"o":21.635,"t":"2026-10-20T14:30:00Z","v":19498,"vw":21.565455},{"c":21.5,"h":21.58,"l":21.5,"n":349,"o":21.52,"t":"2026-10-20T14:35:00Z","v":21168,"vw":21.552017},{"c":21.62,"h":21.62,"l":21.505,"n":427,"o":21.505,"t":"2026-10-20T14:40:00Z","v":20044,"vw":21.582057},{"c":21.54,"h":21.69,"l":21.54,"n":388,"o":21.63,"t":"2026-10-20T14:45:00Z","v":19521,"vw":21.61711},{"c":21.64,"h":21.64,"l":21.54,"n":455,"o":21.54,"t":"2026-10-20T14:50:00Z","v":30777,"vw":21.584999},{"c":21.62,"h":21.65,"l":21.61,"n":429,"o":21.63,"t":"2026-10-20T14:55:00Z","v":27230,"vw":21.636424},{"c":21.68,"h":21.73,"l":21.59,"n":797,"o":21.61,"t":"2026-10-20T15:00:00Z","v":54477,"vw":21.668676},{"c":21.55,"h":21.68,"l":21.55,"n":545,"o":21.68,"t":"2026-10-20T15:05:00Z","v":56098,"vw":21.617715},{"c":21.43,"h":21.565,"l":21.36,"n":877,"o":21.55,"t":"2026-10-20T15:10:00Z","v":78589,"vw":21.498529},{"c":21.36,"h":21.43,"l":21.36,"n":632,"o":21.43,"t":"2026-10-20T15:15:00Z","v":74029,"vw":21.391346},{"c":21.39,"h":21.42,"l":21.36,"n":384,"o":21.37,"t":"2026-10-20T15:20:00Z","v":22041,"vw":21.386543},{"c":21.44,"h":21.455,"l":21.3801,"n":383,"o":21.395,"t":"2026-10-20T15:25:00Z","v":24749,"vw":21.414096},{"c":21.44,"h":21.46,"l":21.41,"n":431,"o":21.45,"t":"2026-10-20T15:30:00Z","v":41243,"vw":21.436993},{"c":21.47,"h":21.48,"l":21.435,"n":398,"o":21.45,"t":"2026-10-20T15:35:00Z","v":29848,"vw":21.459083},{"c":21.5,"h":21.53,"l":21.48,"n":404,"o":21.48,"t":"2026-10-20T15:40:00Z","v":17894,"vw":21.505743},{"c":21.43,"h":21.5,"l":21.41,"n":296,"o":21.5,"t":"2026-10-20T15:45:00Z","v":21497,"vw":21.431534},{"c":21.48,"h":21.48,"l":21.435,"n":390,"o":21.44,"t":"2026-10-20T15:50:00Z","v":23959,"vw":21.450645},{"c":21.445,"h":21.49,"l":21.44,"n":336,"o":21.475,"t":"2026-10-20T15:55:00Z","v":36294,"vw":21.468793},{"c":21.47,"h":21.485,"l":21.45,"n":282,"o":21.45,"t":"2026-10-20T16:00:00Z","v":23629,"vw":21.472451},{"c":21.47,"h":21.505,"l":21.45,"n":318,"o":21.47,"t":"2026-10-20T16:05:00Z","v":22320,"vw":21.478686},{"c":21.49,"h":21.495,"l":21.44,"n":318,"o":21.46,"t":"2026-10-20T16:10:00Z","v":29474,"vw":21.455386},{"c":21.44,"h":21.51,"l":21.44,"n":388,"o":21.5,"t":"2026-10-20T16:15:00Z","v":27285,"vw":21.472993},{"c":21.47,"h":21.47,"l":21.44,"n":290,"o":21.445,"t":"2026-10-20T16:20:00Z","v":20046,"vw":21.45544},{"c":21.52,"h":21.52,"l":21.48,"n":299,"o":21.48,"t":"2026-10-20T16:25:00Z","v":16328,"vw":21.497871},{"c":21.52,"h":21.56,"l":21.51,"n":310,"o":21.52,"t":"2026-10-20T16:30:00Z","v":19343,"vw":21.527214},{"c":21.525,"h":21.54,"l":21.525,"n":210,"o":21.5299,"t":"2026-10-20T16:35:00Z","v":15520,"vw":21.53007},{"c":21.48,"h":21.55,"l":21.475,"n":354,"o":21.52,"t":"2026-10-20T16:40:00Z","v":23009,"vw":21.506727},{"c":21.505,"h":21.51,"l":21.465,"n":264,"o":21.49,"t":"2026-10-20T16:45:00Z","v":18429,"vw":21.482427},{"c":21.47,"h":21.55,"l":21.47,"n":343,"o":21.51,"t":"2026-10-20T16:50:00Z","v":20202,"vw":21.517971},{"c":21.49,"h":21.49,"l":21.465,"n":266,"o":21.465,"t":"2026-10-20T16:55:00Z","v":20347,"vw":21.480321},{"c":21.53,"h":21.53,"l":21.49,"n":287,"o":21.49,"t":"2026-10-20T17:00:00Z","v":16816,"vw":21.514329},{"c":21.51,"h":21.53,"l":21.48,"n":273,"o":21.53,"t":"2026-10-20T17:05:00Z","v":13926,"vw":21.49898},{"c":21.5,"h":21.51,"l":21.49,"n":283,"o":21.5,"t":"2026-10-20T17:10:00Z","v":17553,"vw":21.500343},{"c":21.5,"h":21.51,"l":21.49,"n":285,"o":21.51,"t":"2026-10-20T17:15:00Z","v":15258,"vw":21.498704},{"c":21.52,"h":21.54,"l":21.495,"n":307,"o":21.51,"t":"2026-10-20T17:20:00Z","v":15256,"vw":21.516471},{"c":21.53,"h":21.53,"l":21.5,"n":205,"o":21.5185,"t":"2026-10-20T17:25:00Z","v":12975,"vw":21.517474},{"c":21.57,"h":21.575,"l":21.54,"n":236,"o":21.54,"t":"2026-10-20T17:30:00Z","v":16064,"vw":21.558615},{"c":21.58,"h":21.58,"l":21.565,"n":155,"o":21.576,"t":"2026-10-20T17:35:00Z","v":12914,"vw":21.571627},{"c":21.575,"h":21.575,"l":21.5526,"n":218,"o":21.57,"t":"2026-10-20T17:40:00Z","v":12561,"vw":21.562202},{"c":21.515,"h":21.57,"l":21.5101,"n":233,"o":21.57,"t":"2026-10-20T17:45:00Z","v":12593,"vw":21.547341},{"c":21.54,"h":21.54,"l":21.515,"n":232,"o":21.515,"t":"2026-10-20T17:50:00Z","v":11054,"vw":21.52973},{"c":21.53,"h":21.54,"l":21.515,"n":237,"o":21.54,"t":"2026-10-20T17:55:00Z","v":13200,"vw":21.529618},{"c":21.515,"h":21.55,"l":21.515,"n":296,"o":21.53,"t":"2026-10-20T18:00:00Z","v":14312,"vw":21.534444},{"c":21.52,"h":21.535,"l":21.51,"n":316,"o":21.525,"t":"2026-10-20T18:05:00Z","v":22009,"vw":21.519614},{"c":21.555,"h":21.56,"l":21.515,"n":282,"o":21.515,"t":"2026-10-20T18:10:00Z","v":11759,"vw":21.536982},{"c":21.56,"h":21.57,"l":21.55,"n":208,"o":21.57,"t":"2026-10-20T18:15:00Z","v":10319,"vw":21.561316},{"c":21.55,"h":21.565,"l":21.54,"n":276,"o":21.555,"t":"2026-10-20T18:20:00Z","v":13233,"vw":21.554113},{"c":21.56,"h":21.57,"l":21.535,"n":215,"o":21.545,"t":"2026-10-20T18:25:00Z","v":12161,"vw":21.548307},{"c":21.575,"h":21.58,"l":21.54,"n":280,"o":21.56,"t":"2026-10-20T18:30:00Z","v":16411,"vw":21.560071},{"c":21.53,"h":21.58,"l":21.53,"n":333,"o":21.58,"t":"2026-10-20T18:35:00Z","v":15422,"vw":21.553869},{"c":21.485,"h":21.53,"l":21.48,"n":383,"o":21.52,"t":"2026-10-20T18:40:00Z","v":24741,"vw":21.500661},{"c":21.53,"h":21.53,"l":21.485,"n":250,"o":21.485,"t":"2026-10-20T18:45:00Z","v":11066,"vw":21.508337},{"c":21.52,"h":21.54,"l":21.52,"n":221,"o":21.53,"t":"2026-10-20T18:50:00Z","v":12114,"vw":21.528392},{"c":21.53,"h":21.555,"l":21.51,"n":368,"o":21.525,"t":"2026-10-20T18:55:00Z","v":25015,"vw":21.531938},{"c":21.5201,"h":21.55,"l":21.52,"n":275,"o":21.53,"t":"2026-10-20T19:00:00Z","v":22489,"vw":21.53033},{"c":21.505,"h":21.535,"l":21.49,"n":589,"o":21.525,"t":"2026-10-20T19:05:00Z","v":61068,"vw":21.512313},{"c":21.485,"h":21.525,"l":21.48,"n":406,"o":21.51,"t":"2026-10-20T19:10:00Z","v":36426,"vw":21.506988},{"c":21.475,"h":21.49,"l":21.45,"n":332,"o":21.485,"t":"2026-10-20T19:15:00Z","v":21594,"vw":21.470508},{"c":21.47,"h":21.495,"l":21.46,"n":434,"o":21.48,"t":"2026-10-20T19:20:00Z","v":36459,"vw":21.47854},{"c":21.475,"h":21.495,"l":21.475,"n":396,"o":21.475,"t":"2026-10-20T19:25:00Z","v":28516,"vw":21.48551},{"c":21.425,"h":21.475,"l":21.425,"n":547,"o":21.475,"t":"2026-10-20T19:30:00Z","v":39435,"vw":21.451312},{"c":21.385,"h":21.43,"l":21.36,"n":540,"o":21.43,"t":"2026-10-20T19:35:00Z","v":39437,"vw":21.383953},{"c":21.395,"h":21.41,"l":21.3715,"n":691,"o":21.38,"t":"2026-10-20T19:40:00Z","v":52658,"vw":21.390319},{"c":21.425,"h":21.445,"l":21.395,"n":677,"o":21.395,"t":"2026-10-20T19:45:00Z","v":58834,"vw":21.422618},{"c":21.425,"h":21.445,"l":21.4,"n":795,"o":21.425,"t":"2026-10-20T19:50:00Z","v":71812,"vw":21.420253},{"c":21.44,"h":21.45,"l":21.38,"n":3572,"o":21.43,"t":"2026-10-20T19:55:00Z","v":348072,"vw":21.411596},{"c":21.43,"h":21.43,"l":21.43,"n":26,"o":21.43,"t":"2026-10-20T20:00:00Z","v":415606,"vw":21.43},{"c":21.1498,"h":21.1498,"l":21.1498,"n":1,"o":21.1498,"t":"2026-10-20T21:00:00Z","v":100,"vw":21.1498},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-21T13:25:00Z","v":251,"vw":21.9},{"c":21.84,"h":22.14,"l":21.79,"n":338,"o":21.88,"t":"2026-10-21T13:30:00Z","v":57548,"vw":21.895833},{"c":21.94,"h":22,"l":21.78,"n":570,"o":21.84,"t":"2026-10-21T13:35:00Z","v":41932,"vw":21.902156},{"c":21.91,"h":22.05,"l":21.9,"n":386,"o":21.95,"t":"2026-10-21T13:40:00Z","v":18576,"vw":21.973813},{"c":21.865,"h":21.99,"l":21.83,"n":587,"o":21.91,"t":"2026-10-21T13:45:00Z","v":33533,"vw":21.917494},{"c":21.93,"h":21.95,"l":21.87,"n":402,"o":21.87,"t":"2026-10-21T13:50:00Z","v":26367,"vw":21.916686},{"c":21.9,"h":21.99,"l":21.89,"n":579,"o":21.92,"t":"2026-10-21T13:55:00Z","v":44843,"vw":21.938692},{"c":21.775,"h":21.89,"l":21.735,"n":363,"o":21.89,"t":"2026-10-21T14:00:00Z","v":49869,"vw":21.794578},{"c":21.69,"h":21.79,"l":21.64,"n":402,"o":21.7725,"t":"2026-10-21T14:05:00Z","v":31296,"vw":21.744502},{"c":21.68,"h":21.77,"l":21.68,"n":299,"o":21.73,"t":"2026-10-21T14:10:00Z","v":30046,"vw":21.719318},{"c":21.61,"h":21.68,"l":21.585,"n":232,"o":21.68,"t":"2026-10-21T14:15:00Z","v":12733,"vw":21.628132},{"c":21.58,"h":21.615,"l":21.56,"n":318,"o":21.6,"t":"2026-10-21T14:20:00Z","v":25393,"vw":21.581567},{"c":21.465,"h":21.585,"l":21.465,"n":313,"o":21.585,"t":"2026-10-21T14:25:00Z","v":26632,"vw":21.516602},{"c":21.48,"h":21.48,"l":21.4,"n":263,"o":21.45,"t":"2026-10-21T14:30:00Z","v":13053,"vw":21.439653},{"c":21.43,"h":21.48,"l":21.42,"n":325,"o":21.47,"t":"2026-10-21T14:35:00Z","v":18084,"vw":21.461368},{"c":21.54,"h":21.54,"l":21.44,"n":330,"o":21.44,"t":"2026-10-21T14:40:00Z","v":160998,"vw":21.496966},{"c":21.645,"h":21.665,"l":21.54,"n":347,"o":21.54,"t":"2026-10-21T14:45:00Z","v":18740,"vw":21.600584},{"c":21.58,"h":21.64,"l":21.565,"n":231,"o":21.64,"t":"2026-10-21T14:50:00Z","v":12239,"vw":21.59277},{"c":21.57,"h":21.59,"l":21.535,"n":269,"o":21.57,"t":"2026-10-21T14:55:00Z","v":15154,"vw":21.55393},{"c":21.61,"h":21.61,"l":21.55,"n":231,"o":21.57,"t":"2026-10-21T15:00:00Z","v":10066,"vw":21.570149},{"c":21.61,"h":21.64,"l":21.6,"n":344,"o":21.61,"t":"2026-10-21T15:05:00Z","v":16336,"vw":21.620573},{"c":21.55,"h":21.62,"l":21.55,"n":386,"o":21.605,"t":"2026-10-21T15:10:00Z","v":18459,"vw":21.592716},{"c":21.59,"h":21.6,"l":21.56,"n":271,"o":21.56,"t":"2026-10-21T15:15:00Z","v":14453,"vw":21.576777},{"c":21.66,"h":21.66,"l":21.61,"n":227,"o":21.61,"t":"2026-10-21T15:20:00Z","v":9197,"vw":21.627272},{"c":21.69,"h":21.695,"l":21.655,"n":339,"o":21.655,"t":"2026-10-21T15:25:00Z","v":15536,"vw":21.676198},{"c":21.65,"h":21.7,"l":21.64,"n":184,"o":21.7,"t":"2026-10-21T15:30:00Z","v":6946,"vw":21.679656},{"c":21.66,"h":21.68,"l":21.65,"n":192,"o":21.655,"t":"2026-10-21T15:35:00Z","v":8646,"vw":21.670035},{"c":21.635,"h":21.665,"l":21.635,"n":158,"o":21.655,"t":"2026-10-21T15:40:00Z","v":6315,"vw":21.6492},{"c":21.6399,"h":21.665,"l":21.635,"n":183,"o":21.64,"t":"2026-10-21T15:45:00Z","v":13021,"vw":21.649894},{"c":21.645,"h":21.645,"l":21.63,"n":174,"o":21.64,"t":"2026-10-21T15:50:00Z","v":15430,"vw":21.638509},{"c":21.585,"h":21.64,"l":21.585,"n":258,"o":21.64,"t":"2026-10-21T15:55:00Z","v":21151,"vw":21.626018},{"c":21.6,"h":21.61,"l":21.57,"n":272,"o":21.585,"t":"2026-10-21T16:00:00Z","v":22370,"vw":21.592066},{"c":21.525,"h":21.6,"l":21.52,"n":244,"o":21.595,"t":"2026-10-21T16:05:00Z","v":13125,"vw":21.551634},{"c":21.525,"h":21.545,"l":21.52,"n":249,"o":21.52,"t":"2026-10-21T16:10:00Z","v":14875,"vw":21.532563},{"c":21.495,"h":21.545,"l":21.495,"n":566,"o":21.52,"t":"2026-10-21T16:15:00Z","v":58115,"vw":21.531194},{"c":21.505,"h":21.515,"l":21.49,"n":276,"o":21.49,"t":"2026-10-21T16:20:00Z","v":43984,"vw":21.502948},{"c":21.465,"h":21.5,"l":21.445,"n":224,"o":21.5,"t":"2026-10-21T16:25:00Z","v":31187,"vw":21.464626},{"c":21.525,"h":21.53,"l":21.47,"n":458,"o":21.47,"t":"2026-10-21T16:30:00Z","v":116899,"vw":21.522872},{"c":21.66,"h":21.695,"l":21.51,"n":1199,"o":21.525,"t":"2026-10-21T16:35:00Z","v":110264,"vw":21.612888},{"c":21.585,"h":21.685,"l":21.565,"n":476,"o":21.67,"t":"2026-10-21T16:40:00Z","v":44773,"vw":21.597815},{"c":21.5,"h":21.59,"l":21.5,"n":192,"o":21.59,"t":"2026-10-21T16:45:00Z","v":33251,"vw":21.538601},{"c":21.455,"h":21.495,"l":21.455,"n":207,"o":21.495,"t":"2026-10-21T16:50:00Z","v":14414,"vw":21.47096},{"c":21.47,"h":21.48,"l":21.45,"n":241,"o":21.455,"t":"2026-10-21T16:55:00Z","v":18672,"vw":21.461508},{"c":21.455,"h":21.5,"l":21.45,"n":300,"o":21.48,"t":"2026-10-21T17:00:00Z","v":14563,"vw":21.474293},{"c":21.475,"h":21.485,"l":21.455,"n":140,"o":21.46,"t":"2026-10-21T17:05:00Z","v":8723,"vw":21.473871},{"c":21.495,"h":21.495,"l":21.44,"n":411,"o":21.4723,"t":"2026-10-21T17:10:00Z","v":34572,"vw":21.469992},{"c":21.44,"h":21.495,"l":21.42,"n":251,"o":21.495,"t":"2026-10-21T17:15:00Z","v":13351,"vw":21.454843},{"c":21.42,"h":21.435,"l":21.41,"n":210,"o":21.435,"t":"2026-10-21T17:20:00Z","v":13538,"vw":21.422447},{"c":21.4,"h":21.425,"l":21.4,"n":183,"o":21.42,"t":"2026-10-21T17:25:00Z","v":14319,"vw":21.4231},{"c":21.445,"h":21.46,"l":21.385,"n":662,"o":21.4,"t":"2026-10-21T17:30:00Z","v":75302,"vw":21.41709},{"c":21.47,"h":21.47,"l":21.43,"n":239,"o":21.45,"t":"2026-10-21T17:35:00Z","v":14932,"vw":21.450717},{"c":21.475,"h":21.48,"l":21.465,"n":241,"o":21.465,"t":"2026-10-21T17:40:00Z","v":17906,"vw":21.469679},{"c":21.475,"h":21.4753,"l":21.455,"n":239,"o":21.475,"t":"2026-10-21T17:45:00Z","v":23819,"vw":21.471964},{"c":21.465,"h":21.48,"l":21.46,"n":162,"o":21.47,"t":"2026-10-21T17:50:00Z","v":7481,"vw":21.469635},{"c":21.47,"h":21.48,"l":21.46,"n":284,"o":21.47,"t":"2026-10-21T17:55:00Z","v":20735,"vw":21.471155},{"c":21.475,"h":21.48,"l":21.46,"n":372,"o":21.465,"t":"2026-10-21T18:00:00Z","v":22912,"vw":21.469453},{"c":21.51,"h":21.515,"l":21.465,"n":375,"o":21.475,"t":"2026-10-21T18:05:00Z","v":29930,"vw":21.49354},{"c":21.515,"h":21.55,"l":21.515,"n":393,"o":21.52,"t":"2026-10-21T18:10:00Z","v":17274,"vw":21.530236},{"c":21.535,"h":21.535,"l":21.51,"n":273,"o":21.52,"t":"2026-10-21T18:15:00Z","v":29726,"vw":21.520877},{"c":21.54,"h":21.55,"l":21.525,"n":219,"o":21.53,"t":"2026-10-21T18:20:00Z","v":11622,"vw":21.534861},{"c":21.54,"h":21.54,"l":21.51,"n":353,"o":21.53,"t":"2026-10-21T18:25:00Z","v":20994,"vw":21.528427},{"c":21.55,"h":21.555,"l":21.535,"n":256,"o":21.535,"t":"2026-10-21T18:30:00Z","v":16374,"vw":21.543333},{"c":21.53,"h":21.56,"l":21.53,"n":318,"o":21.555,"t":"2026-10-21T18:35:00Z","v":16398,"vw":21.551547},{"c":21.535,"h":21.56,"l":21.53,"n":228,"o":21.53,"t":"2026-10-21T18:40:00Z","v":11315,"vw":21.543044},{"c":21.485,"h":21.55,"l":21.485,"n":560,"o":21.535,"t":"2026-10-21T18:45:00Z","v":69950,"vw":21.517219},{"c":21.495,"h":21.51,"l":21.45,"n":523,"o":21.49,"t":"2026-10-21T18:50:00Z","v":37301,"vw":21.483474},{"c":21.47,"h":21.52,"l":21.45,"n":662,"o":21.5,"t":"2026-10-21T18:55:00Z","v":76717,"vw":21.48275},{"c":21.375,"h":21.46,"l":21.34,"n":783,"o":21.46,"t":"2026-10-21T19:00:00Z","v":85326,"vw":21.384521},{"c":21.385,"h":21.415,"l":21.34,"n":416,"o":21.375,"t":"2026-10-21T19:05:00Z","v":30112,"vw":21.385648},{"c":21.4,"h":21.41,"l":21.345,"n":363,"o":21.38,"t":"2026-10-21T19:10:00Z","v":27752,"vw":21.3744},{"c":21.47,"h":21.475,"l":21.395,"n":454,"o":21.395,"t":"2026-10-21T19:15:00Z","v":28031,"vw":21.441878},{"c":21.4461,"h":21.495,"l":21.42,"n":595,"o":21.475,"t":"2026-10-21T19:20:00Z","v":38638,"vw":21.455102},{"c":21.475,"h":21.48,"l":21.445,"n":429,"o":21.45,"t":"2026-10-21T19:25:00Z","v":23757,"vw":21.459584},{"c":21.435,"h":21.475,"l":21.435,"n":442,"o":21.475,"t":"2026-10-21T19:30:00Z","v":32307,"vw":21.45674},{"c":21.4,"h":21.435,"l":21.39,"n":466,"o":21.435,"t":"2026-10-21T19:35:00Z","v":31356,"vw":21.409089},{"c":21.4242,"h":21.425,"l":21.35,"n":603,"o":21.405,"t":"2026-10-21T19:40:00Z","v":35819,"vw":21.384564},{"c":21.445,"h":21.45,"l":21.41,"n":730,"o":21.425,"t":"2026-10-21T19:45:00Z","v":75089,"vw":21.434352},{"c":21.405,"h":21.495,"l":21.4,"n":1335,"o":21.445,"t":"2026-10-21T19:50:00Z","v":108823,"vw":21.4549},{"c":21.45,"h":21.5,"l":21.395,"n":4423,"o":21.41,"t":"2026-10-21T19:55:00Z","v":432718,"vw":21.459361},{"c":21.47,"h":21.47,"l":21.45,"n":43,"o":21.45,"t":"2026-10-21T20:00:00Z","v":465103,"vw":21.450007},{"c":21.46,"h":21.46,"l":21.46,"n":20,"o":21.46,"t":"2026-10-21T21:45:00Z","v":606,"vw":21.46},{"c":21.41,"h":21.41,"l":21.4,"n":5,"o":21.4,"t":"2026-10-22T11:00:00Z","v":256,"vw":21.405},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-22T11:10:00Z","v":100,"vw":21.61},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-22T12:35:00Z","v":100,"vw":21.62},{"c":21.35,"h":21.4,"l":21.25,"n":127,"o":21.4,"t":"2026-10-22T13:10:00Z","v":17810,"vw":21.303325},{"c":21.35,"h":21.35,"l":21.35,"n":15,"o":21.35,"t":"2026-10-22T13:15:00Z","v":299,"vw":21.35},{"c":21.44,"h":21.47,"l":21.1945,"n":122,"o":21.28,"t":"2026-10-22T13:30:00Z","v":20275,"vw":21.291343},{"c":21.42,"h":21.525,"l":21.39,"n":293,"o":21.52,"t":"2026-10-22T13:35:00Z","v":9094,"vw":21.4284},{"c":21.23,"h":21.39,"l":21.23,"n":132,"o":21.39,"t":"2026-10-22T13:40:00Z","v":3793,"vw":21.294293},{"c":21.37,"h":21.37,"l":21.24,"n":176,"o":21.25,"t":"2026-10-22T13:45:00Z","v":6500,"vw":21.287257},{"c":21.295,"h":21.3,"l":21.21,"n":448,"o":21.3,"t":"2026-10-22T13:50:00Z","v":26050,"vw":21.243328},{"c":21.38,"h":21.38,"l":21.26,"n":281,"o":21.29,"t":"2026-10-22T13:55:00Z","v":17121,"vw":21.304561},{"c":21.41,"h":21.44,"l":21.38,"n":336,"o":21.39,"t":"2026-10-22T14:00:00Z","v":17825,"vw":21.410614},{"c":21.46,"h":21.49,"l":21.39,"n":401,"o":21.415,"t":"2026-10-22T14:05:00Z","v":28325,"vw":21.446693},{"c":21.41,"h":21.46,"l":21.395,"n":350,"o":21.46,"t":"2026-10-22T14:10:00Z","v":29950,"vw":21.430378},{"c":21.56,"h":21.59,"l":21.41,"n":483,"o":21.41,"t":"2026-10-22T14:15:00Z","v":28198,"vw":21.526677},{"c":21.485,"h":21.55,"l":21.485,"n":454,"o":21.55,"t":"2026-10-22T14:20:00Z","v":26322,"vw":21.510683},{"c":21.35,"h":21.49,"l":21.315,"n":403,"o":21.48,"t":"2026-10-22T14:25:00Z","v":19770,"vw":21.36149},{"c":21.42,"h":21.42,"l":21.35,"n":454,"o":21.36,"t":"2026-10-22T14:30:00Z","v":26725,"vw":21.390842},{"c":21.385,"h":21.42,"l":21.36,"n":606,"o":21.42,"t":"2026-10-22T14:35:00Z","v":60000,"vw":21.383685},{"c":21.465,"h":21.485,"l":21.375,"n":508,"o":21.38,"t":"2026-10-22T14:40:00Z","v":20926,"vw":21.431342},{"c":21.415,"h":21.5,"l":21.415,"n":383,"o":21.465,"t":"2026-10-22T14:45:00Z","v":16799,"vw":21.467293},{"c":21.37,"h":21.42,"l":21.35,"n":713,"o":21.42,"t":"2026-10-22T14:50:00Z","v":52043,"vw":21.371174},{"c":21.41,"h":21.415,"l":21.345,"n":442,"o":21.37,"t":"2026-10-22T14:55:00Z","v":31633,"vw":21.392153},{"c":21.242,"h":21.405,"l":21.242,"n":294,"o":21.405,"t":"2026-10-22T15:00:00Z","v":9464,"vw":21.309027},{"c":21.265,"h":21.315,"l":21.245,"n":386,"o":21.25,"t":"2026-10-22T15:05:00Z","v":27400,"vw":21.264816},{"c":21.32,"h":21.32,"l":21.265,"n":293,"o":21.265,"t":"2026-10-22T15:10:00Z","v":25806,"vw":21.284768},{"c":21.4,"h":21.41,"l":21.32,"n":304,"o":21.32,"t":"2026-10-22T15:15:00Z","v":10375,"vw":21.380769},{"c":21.4,"h":21.455,"l":21.4,"n":334,"o":21.42,"t":"2026-10-22T15:20:00Z","v":12720,"vw":21.425474},{"c":21.425,"h":21.44,"l":21.4,"n":330,"o":21.4,"t":"2026-10-22T15:25:00Z","v":16909,"vw":21.430155},{"c":21.43,"h":21.445,"l":21.405,"n":401,"o":21.43,"t":"2026-10-22T15:30:00Z","v":24936,"vw":21.427303},{"c":21.425,"h":21.48,"l":21.405,"n":327,"o":21.435,"t":"2026-10-22T15:35:00Z","v":16484,"vw":21.438187},{"c":21.41,"h":21.49,"l":21.39,"n":501,"o":21.42,"t":"2026-10-22T15:40:00Z","v":27125,"vw":21.422239},{"c":21.45,"h":21.46,"l":21.42,"n":328,"o":21.42,"t":"2026-10-22T15:45:00Z","v":14087,"vw":21.435069},{"c":21.435,"h":21.475,"l":21.43,"n":337,"o":21.45,"t":"2026-10-22T15:50:00Z","v":24614,"vw":21.45976},{"c":21.48,"h":21.515,"l":21.435,"n":356,"o":21.435,"t":"2026-10-22T15:55:00Z","v":14267,"vw":21.479674},{"c":21.52,"h":21.52,"l":21.48,"n":385,"o":21.485,"t":"2026-10-22T16:00:00Z","v":21849,"vw":21.501854},{"c":21.56,"h":21.585,"l":21.52,"n":419,"o":21.54,"t":"2026-10-22T16:05:00Z","v":25441,"vw":21.544142},{"c":21.545,"h":21.555,"l":21.52,"n":294,"o":21.555,"t":"2026-10-22T16:10:00Z","v":25437,"vw":21.543415},{"c":21.615,"h":21.615,"l":21.54,"n":402,"o":21.54,"t":"2026-10-22T16:15:00Z","v":27742,"vw":21.586762},{"c":21.58,"h":21.62,"l":21.555,"n":341,"o":21.615,"t":"2026-10-22T16:20:00Z","v":18327,"vw":21.601795},{"c":21.555,"h":21.605,"l":21.55,"n":331,"o":21.585,"t":"2026-10-22T16:25:00Z","v":21551,"vw":21.580868},{"c":21.53,"h":21.57,"l":21.515,"n":428,"o":21.5599,"t":"2026-10-22T16:30:00Z","v":81849,"vw":21.531078},{"c":21.5,"h":21.525,"l":21.49,"n":187,"o":21.51,"t":"2026-10-22T16:35:00Z","v":6023,"vw":21.502699},{"c":21.475,"h":21.515,"l":21.46,"n":235,"o":21.51,"t":"2026-10-22T16:40:00Z","v":10174,"vw":21.485024},{"c":21.465,"h":21.485,"l":21.435,"n":223,"o":21.48,"t":"2026-10-22T16:45:00Z","v":8401,"vw":21.454111},{"c":21.465,"h":21.475,"l":21.445,"n":196,"o":21.46,"t":"2026-10-22T16:50:00Z","v":7462,"vw":21.461531},{"c":21.485,"h":21.5,"l":21.445,"n":315,"o":21.46,"t":"2026-10-22T16:55:00Z","v":15916,"vw":21.470597},{"c":21.46,"h":21.505,"l":21.46,"n":299,"o":21.49,"t":"2026-10-22T17:00:00Z","v":15696,"vw":21.480984},{"c":21.48,"h":21.495,"l":21.445,"n":343,"o":21.46,"t":"2026-10-22T17:05:00Z","v":20841,"vw":21.464779},{"c":21.49,"h":21.5,"l":21.45,"n":236,"o":21.46,"t":"2026-10-22T17:10:00Z","v":12683,"vw":21.489786},{"c":21.505,"h":21.54,"l":21.49,"n":314,"o":21.5,"t":"2026-10-22T17:15:00Z","v":22250,"vw":21.514092},{"c":21.49,"h":21.53,"l":21.46,"n":304,"o":21.51,"t":"2026-10-22T17:20:00Z","v":27240,"vw":21.479662},{"c":21.505,"h":21.505,"l":21.44,"n":278,"o":21.49,"t":"2026-10-22T17:25:00Z","v":16240,"vw":21.474217},{"c":21.485,"h":21.5,"l":21.46,"n":259,"o":21.5,"t":"2026-10-22T17:30:00Z","v":12160,"vw":21.476623},{"c":21.46,"h":21.485,"l":21.455,"n":330,"o":21.485,"t":"2026-10-22T17:35:00Z","v":22462,"vw":21.472678},{"c":21.44,"h":21.465,"l":21.44,"n":292,"o":21.465,"t":"2026-10-22T17:40:00Z","v":14342,"vw":21.449766},{"c":21.45,"h":21.465,"l":21.44,"n":194,"o":21.445,"t":"2026-10-22T17:45:00Z","v":6350,"vw":21.454552},{"c":21.45,"h":21.455,"l":21.41,"n":281,"o":21.455,"t":"2026-10-22T17:50:00Z","v":12537,"vw":21.438616},{"c":21.465,"h":21.48,"l":21.45,"n":209,"o":21.455,"t":"2026-10-22T17:55:00Z","v":8570,"vw":21.46786},{"c":21.37,"h":21.455,"l":21.365,"n":335,"o":21.455,"t":"2026-10-22T18:00:00Z","v":13556,"vw":21.395191},{"c":21.435,"h":21.44,"l":21.38,"n":351,"o":21.38,"t":"2026-10-22T18:05:00Z","v":19410,"vw":21.426326},{"c":21.43,"h":21.435,"l":21.41,"n":388,"o":21.43,"t":"2026-10-22T18:10:00Z","v":27677,"vw":21.420191},{"c":21.485,"h":21.485,"l":21.425,"n":307,"o":21.43,"t":"2026-10-22T18:15:00Z","v":13067,"vw":21.453772},{"c":21.5,"h":21.505,"l":21.48,"n":276,"o":21.48,"t":"2026-10-22T18:20:00Z","v":10992,"vw":21.495432},{"c":21.47,"h":21.505,"l":21.455,"n":312,"o":21.501,"t":"2026-10-22T18:25:00Z","v":11523,"vw":21.478662},{"c":21.49,"h":21.495,"l":21.465,"n":525,"o":21.475,"t":"2026-10-22T18:30:00Z","v":44543,"vw":21.479029},{"c":21.485,"h":21.505,"l":21.465,"n":352,"o":21.48,"t":"2026-10-22T18:35:00Z","v":16607,"vw":21.485598},{"c":21.48,"h":21.485,"l":21.465,"n":268,"o":21.485,"t":"2026-10-22T18:40:00Z","v":15726,"vw":21.474622},{"c":21.485,"h":21.51,"l":21.48,"n":301,"o":21.48,"t":"2026-10-22T18:45:00Z","v":11704,"vw":21.494981},{"c":21.51,"h":21.52,"l":21.4801,"n":279,"o":21.4801,"t":"2026-10-22T18:50:00Z","v":10582,"vw":21.496598},{"c":21.525,"h":21.535,"l":21.51,"n":400,"o":21.5101,"t":"2026-10-22T18:55:00Z","v":15075,"vw":21.519972},{"c":21.555,"h":21.555,"l":21.505,"n":892,"o":21.5208,"t":"2026-10-22T19:00:00Z","v":77542,"vw":21.518663},{"c":21.59,"h":21.61,"l":21.53,"n":379,"o":21.555,"t":"2026-10-22T19:05:00Z","v":17337,"vw":21.564376},{"c":21.605,"h":21.625,"l":21.57,"n":371,"o":21.59,"t":"2026-10-22T19:10:00Z","v":19048,"vw":21.595575},{"c":21.62,"h":21.62,"l":21.59,"n":370,"o":21.6,"t":"2026-10-22T19:15:00Z","v":19335,"vw":21.599153},{"c":21.6,"h":21.655,"l":21.595,"n":419,"o":21.62,"t":"2026-10-22T19:20:00Z","v":18295,"vw":21.616397},{"c":21.63,"h":21.63,"l":21.595,"n":492,"o":21.61,"t":"2026-10-22T19:25:00Z","v":51992,"vw":21.62239},{"c":21.65,"h":21.655,"l":21.62,"n":553,"o":21.635,"t":"2026-10-22T19:30:00Z","v":34107,"vw":21.637119},{"c":21.665,"h":21.665,"l":21.62,"n":628,"o":21.64,"t":"2026-10-22T19:35:00Z","v":44635,"vw":21.645755},{"c":21.68,"h":21.685,"l":21.65,"n":631,"o":21.665,"t":"2026-10-22T19:40:00Z","v":40824,"vw":21.665895},{"c":21.68,"h":21.715,"l":21.655,"n":811,"o":21.685,"t":"2026-10-22T19:45:00Z","v":68198,"vw":21.683111},{"c":21.765,"h":21.78,"l":21.6825,"n":796,"o":21.6825,"t":"2026-10-22T19:50:00Z","v":64496,"vw":21.756761},{"c":21.725,"h":21.775,"l":21.66,"n":3510,"o":21.765,"t":"2026-10-22T19:55:00Z","v":396730,"vw":21.71715},{"c":21.72,"h":21.73,"l":21.72,"n":37,"o":21.73,"t":"2026-10-22T20:00:00Z","v":458445,"vw":21.720074}],"history":[{"c":32.05,"h":32.38,"l":31.02,"n":8196,"o":31.35,"t":"2024-10-21T04:00:00Z","v":1140915,"vw":31.790647},{"c":31.17,"h":32.1898,"l":30.88,"n":4460,"o":32.16,"t":"2024-10-22T04:00:00Z","v":744162,"vw":31.505184},{"c":31.36,"h":31.8,"l":30.99,"n":3436,"o":30.99,"t":"2024-10-23T04:00:00Z","v":434396,"vw":31.512385},{"c":31.17,"h":32,"l":31.11,"n":5240,"o":31.25,"t":"2024-10-24T04:00:00Z","v":867339,"vw":31.495833},{"c":30.25,"h":31.42,"l":30,"n":8591,"o":31.1,"t":"2024-10-25T04:00:00Z","v":1317125,"vw":30.390623},{"c":29.71,"h":30.82,"l":29.27,"n":16086,"o":30,"t":"2024-10-28T04:00:00Z","v":1773633,"vw":29.961437},{"c":29.2,"h":29.59,"l":28.41,"n":14518,"o":29.3,"t":"2024-10-29T04:00:00Z","v":2339134,"vw":28.90914},{"c":29.39,"h":29.6,"l":28.9753,"n":4193,"o":29.1,"t":"2024-10-30T04:00:00Z","v":429376,"vw":29.372587},{"c":28.85,"h":29.65,"l":28.71,"n":5049,"o":29.19,"t":"2024-10-31T04:00:00Z","v":452956,"vw":29.156875},{"c":28.5,"h":29.2125,"l":28.45,"n":9639,"o":29,"t":"2024-11-01T04:00:00Z","v":1388233,"vw":28.551843},{"c":28.61,"h":29.08,"l":28.25,"n":6333,"o":28.5,"t":"2024-11-04T05:00:00Z","v":1182052,"vw":28.509618},{"c":29.02,"h":29.53,"l":28.185,"n":11117,"o":28.5,"t":"2024-11-05T05:00:00Z","v":3160454,"vw":28.786067},{"c":30.04,"h":30.57,"l":29.2,"n":10094,"o":29.56,"t":"2024-11-06T05:00:00Z","v":1032470,"vw":30.071778},{"c":29.27,"h":30.21,"l":29.1,"n":5286,"o":30.08,"t":"2024-11-07T05:00:00Z","v":398942,"vw":29.432956},{"c":29.76,"h":30.19,"l":28.88,"n":8100,"o":29.16,"t":"2024-11-08T05:00:00Z","v":652386,"vw":29.704992},{"c":29.9,"h":30.36,"l":29.75,"n":5608,"o":29.91,"t":"2024-11-11T05:00:00Z","v":558226,"vw":29.969739},{"c":29.32,"h":30.03,"l":29.12,"n":9681,"o":30.03,"t":"2024-11-12T05:00:00Z","v":1072696,"vw":29.581664},{"c":29.07,"h":29.475,"l":28.27,"n":14628,"o":29.18,"t":"2024-11-13T05:00:00Z","v":1721947,"vw":28.779661},{"c":27.1,"h":28.92,"l":26.96,"n":21060,"o":28.48,"t":"2024-11-14T05:00:00Z","v":2488129,"vw":27.432118},{"c":28.15,"h":28.16,"l":26.78,"n":10623,"o":27.01,"t":"2024-11-15T05:00:00Z","v":1147273,"vw":27.645495},{"c":28.53,"h":28.71,"l":28.01,"n":8359,"o":28.07,"t":"2024-11-18T05:00:00Z","v":724443,"vw":28.506099},{"c":28.35,"h":28.73,"l":28,"n":12625,"o":28.51,"t":"2024-11-19T05:00:00Z","v":1597632,"vw":28.354206},{"c":28.52,"h":28.63,"l":28,"n":7319,"o":28.5,"t":"2024-11-20T05:00:00Z","v":544098,"vw":28.400138},{"c":28.88,"h":29.23,"l":28.32,"n":11070,"o":28.32,"t":"2024-11-21T05:00:00Z","v":1219138,"vw":28.967267},{"c":28.66,"h":29.15,"l":28.13,"n":10445,"o":28.72,"t":"2024-11-22T05:00:00Z","v":1594148,"vw":28.657337},{"c":29.24,"h":29.3,"l":28.32,"n":9154,"o":28.54,"t":"2024-11-25T05:00:00Z","v":790707,"vw":29.07148},{"c":29.37,"h":29.79,"l":28.85,"n":10579,"o":28.95,"t":"2024-11-26T05:00:00Z","v":878049,"vw":29.464794},{"c":28.5,"h":29.75,"l":28.49,"n":9597,"o":28.94,"t":"2024-11-27T05:00:00Z","v":896452,"vw":29.04888},{"c":28.66,"h":28.91,"l":28.4,"n":3352,"o":28.56,"t":"2024-11-29T05:00:00Z","v":574947,"vw":28.561601},{"c":28.05,"h":28.825,"l":27.75,"n":7122,"o":28.65,"t":"2024-12-02T05:00:00Z","v":869612,"vw":28.178925},{"c":28.26,"h":28.81,"l":27.84,"n":7992,"o":28,"t":"2024-12-03T05:00:00Z","v":891917,"vw":28.283339},{"c":28.4,"h":28.63,"l":27.86,"n":6526,"o":27.86,"t":"2024-12-04T05:00:00Z","v":414661,"vw":28.403321},{"c":28.31,"h":28.71,"l":28.07,"n":11239,"o":28.21,"t":"2024-12-05T05:00:00Z","v":1354905,"vw":28.383944},{"c":28.45,"h":28.47,"l":28,"n":9961,"o":28.35,"t":"2024-12-06T05:00:00Z","v":1000474,"vw":28.374002},{"c":27.21,"h":29,"l":27.09,"n":12847,"o":28.76,"t":"2024-12-09T05:00:00Z","v":1180875,"vw":27.62416},{"c":27,"h":27.59,"l":25.93,"n":14787,"o":26.91,"t":"2024-12-10T05:00:00Z","v":1303025,"vw":26.930548},{"c":27.28,"h":27.385,"l":26.63,"n":9821,"o":26.9,"t":"2024-12-11T05:00:00Z","v":693026,"vw":27.154746},{"c":25.61,"h":27.19,"l":25.55,"n":18474,"o":27,"t":"2024-12-12T05:00:00Z","v":1676853,"vw":26.432263},{"c":26.1,"h":26.13,"l":25.49,"n":13944,"o":25.5,"t":"2024-12-13T05:00:00Z","v":1328201,"vw":25.897343},{"c":26.19,"h":26.87,"l":25.9,"n":15289,"o":26.2,"t":"2024-12-16T05:00:00Z","v":1662698,"vw":26.391444},{"c":25.43,"h":26.15,"l":25.43,"n":15597,"o":26,"t":"2024-12-17T05:00:00Z","v":1338357,"vw":25.739341},{"c":24.98,"h":25.73,"l":24.55,"n":23464,"o":25.33,"t":"2024-12-18T05:00:00Z","v":2235547,"vw":25.037427},{"c":25.01,"h":25.32,"l":24.58,"n":21330,"o":25.01,"t":"2024-12-19T05:00:00Z","v":2368495,"vw":24.954592},{"c":26.07,"h":26.18,"l":24.96,"n":32402,"o":25.12,"t":"2024-12-20T05:00:00Z","v":12592158,"vw":25.980506},{"c":25.4,"h":25.74,"l":25.12,"n":15784,"o":25.74,"t":"2024-12-23T05:00:00Z","v":2729202,"vw":25.398669},{"c":25.48,"h":25.83,"l":25.225,"n":6824,"o":25.51,"t":"2024-12-24T05:00:00Z","v":630692,"vw":25.453696},{"c":25.5,"h":26.33,"l":25.35,"n":12004,"o":25.48,"t":"2024-12-26T05:00:00Z","v":1117571,"vw":25.750537},{"c":25.58,"h":25.81,"l":25.175,"n":9656,"o":25.3,"t":"2024-12-27T05:00:00Z","v":1065730,"vw":25.488255},{"c":25.37,"h":25.56,"l":24.81,"n":11295,"o":25.19,"t":"2024-12-30T05:00:00Z","v":1066772,"vw":25.34642},{"c":24.76,"h":25.98,"l":24.63,"n":14666,"o":25.68,"t":"2024-12-31T05:00:00Z","v":1742204,"vw":25.179784},{"c":24.54,"h":25.37,"l":24.53,"n":10858,"o":25,"t":"2025-01-02T05:00:00Z","v":1274750,"vw":24.795806},{"c":24.04,"h":24.72,"l":24.03,"n":17768,"o":24.55,"t":"2025-01-03T05:00:00Z","v":1959745,"vw":24.189199},{"c":23.8,"h":24.16,"l":23.6068,"n":32167,"o":24.12,"t":"2025-01-06T05:00:00Z","v":3133573,"vw":23.883329},{"c":23,"h":23.95,"l":22.8,"n":19760,"o":23.8,"t":"2025-01-07T05:00:00Z","v":3527983,"vw":23.122651},{"c":23.04,"h":23.06,"l":22.5,"n":13965,"o":22.84,"t":"2025-01-08T05:00:00Z","v":2313444,"vw":22.923898},{"c":23.21,"h":23.5806,"l":22.825,"n":17383,"o":22.95,"t":"2025-01-10T05:00:00Z","v":2093678,"vw":23.146054},{"c":23.16,"h":23.345,"l":22.85,"n":14414,"o":23.01,"t":"2025-01-13T05:00:00Z","v":2147346,"vw":23.128542},{"c":24.01,"h":24.165,"l":23.01,"n":14121,"o":23.24,"t":"2025-01-14T05:00:00Z","v":1228077,"vw":23.938703},{"c":24.09,"h":24.719,"l":24.025,"n":12044,"o":24.56,"t":"2025-01-15T05:00:00Z","v":1593806,"vw":24.202621},{"c":23.82,"h":24.62,"l":23.81,"n":10436,"o":24.24,"t":"2025-01-16T05:00:00Z","v":915698,"vw":23.942589},{"c":24.64,"h":24.66,"l":23.77,"n":11615,"o":23.81,"t":"2025-01-17T05:00:00Z","v":1398133,"vw":24.454432},{"c":25.05,"h":25.14,"l":24.415,"n":15493,"o":24.91,"t":"2025-01-21T05:00:00Z","v":2091435,"vw":24.927798},{"c":24.9,"h":25.21,"l":24.61,"n":11820,"o":25.21,"t":"2025-01-22T05:00:00Z","v":2043490,"vw":24.90293},{"c":26.9,"h":27.09,"l":25.13,"n":19902,"o":25.25,"t":"2025-01-23T05:00:00Z","v":2117866,"vw":26.540846},{"c":26.04,"h":27.07,"l":26.02,"n":13880,"o":26.77,"t":"2025-01-24T05:00:00Z","v":1317947,"vw":26.328515},{"c":26.13,"h":26.33,"l":25.6501,"n":10245,"o":25.89,"t":"2025-01-27T05:00:00Z","v":910227,"vw":26.115262},{"c":26.03,"h":26.7,"l":25.82,"n":8440,"o":26.3,"t":"2025-01-28T05:00:00Z","v":494786,"vw":26.010847},{"c":26.09,"h":26.51,"l":25.91,"n":9028,"o":26.19,"t":"2025-01-29T05:00:00Z","v":730086,"vw":26.095082},{"c":26.9,"h":27.17,"l":26.22,"n":9336,"o":26.26,"t":"2025-01-30T05:00:00Z","v":760738,"vw":26.845696},{"c":26.84,"h":27.28,"l":26.7,"n":11406,"o":26.99,"t":"2025-01-31T05:00:00Z","v":845573,"vw":26.868731},{"c":27.1,"h":27.395,"l":26.113,"n":12801,"o":26.21,"t":"2025-02-03T05:00:00Z","v":1001076,"vw":27.093744},{"c":27.05,"h":27.4,"l":26.88,"n":11098,"o":27.06,"t":"2025-02-04T05:00:00Z","v":1200547,"vw":27.1007},{"c":27.17,"h":27.97,"l":26.98,"n":10284,"o":27.36,"t":"2025-02-05T05:00:00Z","v":866901,"vw":27.416575},{"c":27.05,"h":27.38,"l":26.66,"n":10856,"o":27.38,"t":"2025-02-06T05:00:00Z","v":966876,"vw":27.055953},{"c":27.42,"h":27.68,"l":26.995,"n":9424,"o":27.3,"t":"2025-02-07T05:00:00Z","v":786565,"vw":27.383736},{"c":27.35,"h":27.46,"l":27.03,"n":6276,"o":27.34,"t":"2025-02-10T05:00:00Z","v":353759,"vw":27.321939},{"c":27.59,"h":27.72,"l":27.04,"n":11461,"o":27.22,"t":"2025-02-11T05:00:00Z","v":779823,"vw":27.535005},{"c":27.81,"h":27.925,"l":27.205,"n":10092,"o":27.31,"t":"2025-02-12T05:00:00Z","v":585279,"vw":27.691754},{"c":26.99,"h":28.05,"l":26.82,"n":12699,"o":28.01,"t":"2025-02-13T05:00:00Z","v":848837,"vw":27.206441},{"c":26.58,"h":27.27,"l":25.76,"n":10667,"o":27.01,"t":"2025-02-14T05:00:00Z","v":968306,"vw":26.547416},{"c":26.88,"h":27.015,"l":26.265,"n":9634,"o":26.8,"t":"2025-02-18T05:00:00Z","v":610885,"vw":26.811618},{"c":27.1,"h":27.23,"l":26.64,"n":8835,"o":26.99,"t":"2025-02-19T05:00:00Z","v":1918456,"vw":27.024287},{"c":27.23,"h":27.3,"l":26.72,"n":9238,"o":27.01,"t":"2025-02-20T05:00:00Z","v":645866,"vw":27.074452},{"c":26.13,"h":27.375,"l":26.13,"n":9332,"o":27.27,"t":"2025-02-21T05:00:00Z","v":722737,"vw":26.775062},{"c":26.24,"h":26.46,"l":25.805,"n":9074,"o":26.33,"t":"2025-02-24T05:00:00Z","v":511570,"vw":26.187033},{"c":26.93,"h":27.15,"l":26.035,"n":9112,"o":26.42,"t":"2025-02-25T05:00:00Z","v":695507,"vw":26.799328},{"c":27.15,"h":27.65,"l":26.93,"n":10895,"o":27.19,"t":"2025-02-26T05:00:00Z","v":697959,"vw":27.260757},{"c":28.03,"h":28.06,"l":27.11,"n":10124,"o":27.35,"t":"2025-02-27T05:00:00Z","v":618710,"vw":27.893861},{"c":28.23,"h":28.365,"l":27.81,"n":12809,"o":27.95,"t":"2025-02-28T05:00:00Z","v":2264833,"vw":28.206901},{"c":27.26,"h":28.3416,"l":27,"n":11349,"o":28.22,"t":"2025-03-03T05:00:00Z","v":691309,"vw":27.512581},{"c":26.81,"h":27.55,"l":26.63,"n":12018,"o":27.16,"t":"2025-03-04T05:00:00Z","v":826626,"vw":26.99973},{"c":27.31,"h":27.525,"l":26.67,"n":13180,"o":26.91,"t":"2025-03-05T05:00:00Z","v":969791,"vw":27.240478},{"c":26.64,"h":27.28,"l":26.52,"n":16037,"o":27,"t":"2025-03-06T05:00:00Z","v":1839829,"vw":26.784263},{"c":26.85,"h":26.99,"l":25.66,"n":15781,"o":26.5,"t":"2025-03-07T05:00:00Z","v":1484369,"vw":26.594516},{"c":26.3,"h":26.99,"l":25.915,"n":20596,"o":26.44,"t":"2025-03-10T04:00:00Z","v":2013548,"vw":26.385754},{"c":28.54,"h":28.92,"l":25.805,"n":31986,"o":25.82,"t":"2025-03-11T04:00:00Z","v":3532875,"vw":28.195803},{"c":28.06,"h":28.86,"l":27.44,"n":19602,"o":28.86,"t":"2025-03-12T04:00:00Z","v":2061582,"vw":27.912523},{"c":28.98,"h":29.1086,"l":28,"n":18556,"o":28.28,"t":"2025-03-13T04:00:00Z","v":1658572,"vw":28.726627},{"c":28.62,"h":29.61,"l":28.36,"n":18509,"o":28.96,"t":"2025-03-14T04:00:00Z","v":1781966,"vw":28.8276},{"c":28.89,"h":29.16,"l":28.5,"n":17303,"o":28.62,"t":"2025-03-17T04:00:00Z","v":1435411,"vw":28.914369},{"c":28.74,"h":29.04,"l":28.38,"n":16352,"o":28.92,"t":"2025-03-18T04:00:00Z","v":1295310,"vw":28.784238},{"c":29.09,"h":29.16,"l":28.51,"n":14755,"o":28.74,"t":"2025-03-19T04:00:00Z","v":1764401,"vw":28.925617},{"c":29.13,"h":29.59,"l":28.72,"n":16470,"o":28.86,"t":"2025-03-20T04:00:00Z","v":1405273,"vw":29.135732},{"c":28.59,"h":29.1961,"l":28.39,"n":14644,"o":29.11,"t":"2025-03-21T04:00:00Z","v":6668204,"vw":28.608579},{"c":28.74,"h":28.92,"l":27.25,"n":21231,"o":27.64,"t":"2025-03-24T04:00:00Z","v":1909327,"vw":28.493971},{"c":29.32,"h":29.99,"l":28.2,"n":25954,"o":28.51,"t":"2025-03-25T04:00:00Z","v":2804758,"vw":29.379684},{"c":27.74,"h":28.51,"l":27.74,"n":125624,"o":28.25,"t":"2025-03-26T04:00:00Z","v":19158462,"vw":28.03931},{"c":28.04,"h":28.29,"l":27.5,"n":45984,"o":27.89,"t":"2025-03-27T04:00:00Z","v":8731442,"vw":28.02869},{"c":27.18,"h":28.16,"l":27.14,"n":30668,"o":28.02,"t":"2025-03-28T04:00:00Z","v":7988654,"vw":27.266769},{"c":26.64,"h":27.13,"l":26.21,"n":30068,"o":26.76,"t":"2025-03-31T04:00:00Z","v":4349845,"vw":26.686363},{"c":26.81,"h":27.19,"l":26.44,"n":31002,"o":27.03,"t":"2025-04-01T04:00:00Z","v":4203709,"vw":26.876719},{"c":27.19,"h":27.35,"l":26.29,"n":28514,"o":26.5,"t":"2025-04-02T04:00:00Z","v":4592698,"vw":27.070362},{"c":25.6,"h":26.71,"l":24.9807,"n":40453,"o":26.48,"t":"2025-04-03T04:00:00Z","v":4869983,"vw":25.701522},{"c":23.13,"h":24.86,"l":23.05,"n":59134,"o":24.58,"t":"2025-04-04T04:00:00Z","v":8416030,"vw":23.576816},{"c":22.56,"h":23.68,"l":21.31,"n":48744,"o":22.17,"t":"2025-04-07T04:00:00Z","v":5363592,"vw":22.389485},{"c":22.23,"h":23.93,"l":21.85,"n":32211,"o":23.82,"t":"2025-04-08T04:00:00Z","v":3273860,"vw":22.763783},{"c":25.27,"h":25.68,"l":22,"n":40283,"o":22.04,"t":"2025-04-09T04:00:00Z","v":6032698,"vw":23.928394},{"c":24.53,"h":25.04,"l":23.91,"n":29285,"o":24.86,"t":"2025-04-10T04:00:00Z","v":3072221,"vw":24.535851},{"c":24.5,"h":24.9,"l":23.91,"n":22509,"o":24.72,"t":"2025-04-11T04:00:00Z","v":2660970,"vw":24.436635},{"c":25.05,"h":25.19,"l":24.59,"n":16807,"o":24.91,"t":"2025-04-14T04:00:00Z","v":2040329,"vw":24.967565},{"c":25.62,"h":25.66,"l":25.18,"n":18123,"o":25.18,"t":"2025-04-15T04:00:00Z","v":1946548,"vw":25.484981},{"c":25.26,"h":25.73,"l":25.04,"n":28707,"o":25.66,"t":"2025-04-16T04:00:00Z","v":2209738,"vw":25.296479},{"c":25.48,"h":25.9199,"l":25.27,"n":14886,"o":25.49,"t":"2025-04-17T04:00:00Z","v":1301347,"vw":25.536986},{"c":24.22,"h":25.51,"l":24.05,"n":17317,"o":25.27,"t":"2025-04-21T04:00:00Z","v":2787153,"vw":24.328621},{"c":24.87,"h":24.91,"l":24.24,"n":15895,"o":24.44,"t":"2025-04-22T04:00:00Z","v":1288085,"vw":24.656743},{"c":25.55,"h":26.2,"l":25.21,"n":11329,"o":25.6,"t":"2025-04-23T04:00:00Z","v":1844874,"vw":25.563338},{"c":26.26,"h":26.47,"l":25.35,"n":10449,"o":25.51,"t":"2025-04-24T04:00:00Z","v":752137,"vw":26.211698},{"c":26.48,"h":26.52,"l":26,"n":13821,"o":26.34,"t":"2025-04-25T04:00:00Z","v":1238875,"vw":26.323821},{"c":26.78,"h":26.83,"l":26.25,"n":12040,"o":26.59,"t":"2025-04-28T04:00:00Z","v":953769,"vw":26.589527},{"c":26.93,"h":27.09,"l":26.52,"n":13211,"o":26.67,"t":"2025-04-29T04:00:00Z","v":3228133,"vw":26.879555},{"c":27.02,"h":27.09,"l":26.2,"n":11864,"o":26.61,"t":"2025-04-30T04:00:00Z","v":1115253,"vw":26.760024},{"c":27.11,"h":27.59,"l":26.9,"n":14655,"o":26.91,"t":"2025-05-01T04:00:00Z","v":1434384,"vw":27.19812},{"c":27.89,"h":28.01,"l":27.45,"n":14883,"o":27.66,"t":"2025-05-02T04:00:00Z","v":943762,"vw":27.82252},{"c":27.66,"h":28.1,"l":27.6,"n":11956,"o":27.65,"t":"2025-05-05T04:00:00Z","v":942800,"vw":27.78109},{"c":27.25,"h":27.765,"l":27.18,"n":15202,"o":27.47,"t":"2025-05-06T04:00:00Z","v":1097078,"vw":27.347056},{"c":27.12,"h":27.6,"l":26.9,"n":16545,"o":27.27,"t":"2025-05-07T04:00:00Z","v":1257013,"vw":27.207381},{"c":27.85,"h":28.12,"l":27.375,"n":15208,"o":27.44,"t":"2025-05-08T04:00:00Z","v":1155126,"vw":27.874688},{"c":27.8,"h":28.14,"l":27.43,"n":17911,"o":27.94,"t":"2025-05-09T04:00:00Z","v":2915853,"vw":27.71693},{"c":28.6,"h":28.99,"l":28.03,"n":29389,"o":28.9,"t":"2025-05-12T04:00:00Z","v":3044948,"vw":28.635644},{"c":29.85,"h":30.2,"l":27.5,"n":34206,"o":28.51,"t":"2025-05-13T04:00:00Z","v":3359769,"vw":29.795146},{"c":30.2,"h":30.59,"l":29.51,"n":24253,"o":29.83,"t":"2025-05-14T04:00:00Z","v":2244411,"vw":30.136853},{"c":30.21,"h":30.5,"l":29.84,"n":25559,"o":30.43,"t":"2025-05-15T04:00:00Z","v":1855282,"vw":30.130199},{"c":29.95,"h":30.33,"l":29.82,"n":16658,"o":30.33,"t":"2025-05-16T04:00:00Z","v":1232341,"vw":29.979517},{"c":29.93,"h":30.074,"l":29.54,"n":23121,"o":29.59,"t":"2025-05-19T04:00:00Z","v":1445883,"vw":29.855283},{"c":29,"h":29.56,"l":28.89,"n":25312,"o":28.99,"t":"2025-05-20T04:00:00Z","v":2300653,"vw":29.057617},{"c":28.38,"h":29.16,"l":27.93,"n":28480,"o":29.16,"t":"2025-05-21T04:00:00Z","v":2816101,"vw":28.35648},{"c":28,"h":28.36,"l":27.75,"n":103057,"o":28.16,"t":"2025-05-22T04:00:00Z","v":14141222,"vw":28.073072},{"c":28.16,"h":28.3199,"l":27.61,"n":50807,"o":27.7,"t":"2025-05-23T04:00:00Z","v":7277174,"vw":28.108734},{"c":28.68,"h":28.88,"l":28.25,"n":33045,"o":28.59,"t":"2025-05-27T04:00:00Z","v":3857397,"vw":28.615382},{"c":28.83,"h":28.855,"l":28.335,"n":28350,"o":28.7,"t":"2025-05-28T04:00:00Z","v":2866043,"vw":28.694972},{"c":29.02,"h":29.04,"l":28.44,"n":26265,"o":28.89,"t":"2025-05-29T04:00:00Z","v":2359850,"vw":28.873189},{"c":29.33,"h":29.36,"l":28.79,"n":21844,"o":29.04,"t":"2025-05-30T04:00:00Z","v":1948345,"vw":29.219217},{"c":29.64,"h":29.64,"l":28.875,"n":18952,"o":29.22,"t":"2025-06-02T04:00:00Z","v":1621761,"vw":29.443455},{"c":29.73,"h":29.94,"l":29.36,"n":23280,"o":29.81,"t":"2025-06-03T04:00:00Z","v":2820495,"vw":29.73193},{"c":29.83,"h":30,"l":29.56,"n":21298,"o":29.78,"t":"2025-06-04T04:00:00Z","v":1887316,"vw":29.839151},{"c":29.7,"h":30.01,"l":29.68,"n":23248,"o":30,"t":"2025-06-05T04:00:00Z","v":2316277,"vw":29.791319},{"c":30.53,"h":30.58,"l":29.84,"n":32396,"o":29.94,"t":"2025-06-06T04:00:00Z","v":3430535,"vw":30.370405},{"c":30.75,"h":30.93,"l":30.18,"n":19985,"o":30.53,"t":"2025-06-09T04:00:00Z","v":1918614,"vw":30.755235},{"c":30.77,"h":31.07,"l":30.69,"n":18005,"o":30.98,"t":"2025-06-10T04:00:00Z","v":1474741,"vw":30.848977},{"c":30.74,"h":30.94,"l":30.06,"n":16944,"o":30.69,"t":"2025-06-11T04:00:00Z","v":1474145,"vw":30.719961},{"c":30.77,"h":30.9,"l":30.38,"n":18880,"o":30.44,"t":"2025-06-12T04:00:00Z","v":2470488,"vw":30.761957},{"c":30.41,"h":30.99,"l":30.25,"n":17696,"o":30.49,"t":"2025-06-13T04:00:00Z","v":2362005,"vw":30.504701},{"c":30.5,"h":31,"l":30.44,"n":17877,"o":30.77,"t":"2025-06-16T04:00:00Z","v":1830772,"vw":30.649003},{"c":30.2,"h":30.7,"l":30.18,"n":15744,"o":30.52,"t":"2025-06-17T04:00:00Z","v":1255561,"vw":30.326824},{"c":29.73,"h":30.45,"l":29.66,"n":24595,"o":30.27,"t":"2025-06-18T04:00:00Z","v":2511726,"vw":29.956197},{"c":29.2,"h":29.89,"l":29.1,"n":27369,"o":29.86,"t":"2025-06-20T04:00:00Z","v":5803970,"vw":29.284092},{"c":29.96,"h":30.025,"l":29,"n":30521,"o":29.29,"t":"2025-06-23T04:00:00Z","v":2616444,"vw":29.644042},{"c":30.13,"h":30.265,"l":29.42,"n":15376,"o":30.07,"t":"2025-06-24T04:00:00Z","v":1790963,"vw":30.092042},{"c":30.16,"h":30.29,"l":30.015,"n":13999,"o":30.29,"t":"2025-06-25T04:00:00Z","v":1500394,"vw":30.160311},{"c":30.77,"h":31.175,"l":30.305,"n":21321,"o":30.51,"t":"2025-06-26T04:00:00Z","v":3223086,"vw":30.755912},{"c":31.63,"h":31.7,"l":30.73,"n":29029,"o":30.79,"t":"2025-06-27T04:00:00Z","v":7006103,"vw":31.549257},{"c":31.65,"h":31.97,"l":31.46,"n":19477,"o":31.76,"t":"2025-06-30T04:00:00Z","v":3700061,"vw":31.667845},{"c":30.62,"h":31.85,"l":30.51,"n":21803,"o":31.65,"t":"2025-07-01T04:00:00Z","v":3328699,"vw":30.805587},{"c":30.97,"h":30.97,"l":30.31,"n":39715,"o":30.7,"t":"2025-07-02T04:00:00Z","v":4934028,"vw":30.84547},{"c":30.88,"h":31.23,"l":30.83,"n":9022,"o":31.01,"t":"2025-07-03T04:00:00Z","v":1353275,"vw":30.95978},{"c":30.77,"h":31.18,"l":30.55,"n":21069,"o":30.9,"t":"2025-07-07T04:00:00Z","v":3204597,"vw":30.772901},{"c":30.45,"h":30.935,"l":30.2122,"n":18275,"o":30.8,"t":"2025-07-08T04:00:00Z","v":2840959,"vw":30.510396},{"c":30.06,"h":30.86,"l":29.9801,"n":18962,"o":30.83,"t":"2025-07-09T04:00:00Z","v":3606792,"vw":30.144743},{"c":30.01,"h":30.95,"l":29.92,"n":14589,"o":30.56,"t":"2025-07-10T04:00:00Z","v":1268686,"vw":30.12638},{"c":29.84,"h":30.12,"l":29.6,"n":13237,"o":29.76,"t":"2025-07-11T04:00:00Z","v":1261684,"vw":29.87632},{"c":30.56,"h":30.74,"l":29.7,"n":12450,"o":29.84,"t":"2025-07-14T04:00:00Z","v":1316365,"vw":30.542347},{"c":30.17,"h":30.83,"l":30.16,"n":19530,"o":30.6,"t":"2025-07-15T04:00:00Z","v":1972754,"vw":30.296891},{"c":30.27,"h":30.4,"l":29.97,"n":24688,"o":30.17,"t":"2025-07-16T04:00:00Z","v":2569598,"vw":30.225273},{"c":30.77,"h":30.93,"l":30.22,"n":16369,"o":30.46,"t":"2025-07-17T04:00:00Z","v":1187606,"vw":30.762742},{"c":30.4,"h":30.99,"l":30.38,"n":14637,"o":30.83,"t":"2025-07-18T04:00:00Z","v":1214946,"vw":30.477019},{"c":29.76,"h":30.43,"l":29.76,"n":16175,"o":30.4,"t":"2025-07-21T04:00:00Z","v":1452097,"vw":29.942284},{"c":28.87,"h":29.79,"l":28.65,"n":18500,"o":29.61,"t":"2025-07-22T04:00:00Z","v":1776106,"vw":28.974123},{"c":28.74,"h":29.31,"l":28.66,"n":17340,"o":29.22,"t":"2025-07-23T04:00:00Z","v":1665272,"vw":28.794791},{"c":28.35,"h":28.785,"l":28.24,"n":15427,"o":28.62,"t":"2025-07-24T04:00:00Z","v":1331595,"vw":28.411519},{"c":28.25,"h":28.545,"l":28.03,"n":14796,"o":28.42,"t":"2025-07-25T04:00:00Z","v":1115497,"vw":28.300771},{"c":28.19,"h":28.48,"l":27.9,"n":14725,"o":28.35,"t":"2025-07-28T04:00:00Z","v":1052596,"vw":28.153848},{"c":28.08,"h":28.61,"l":27.88,"n":14984,"o":28.5,"t":"2025-07-29T04:00:00Z","v":1192172,"vw":28.053619},{"c":28.18,"h":28.5,"l":28,"n":17615,"o":28.24,"t":"2025-07-30T04:00:00Z","v":1850817,"vw":28.147987},{"c":28.55,"h":28.68,"l":27.795,"n":21378,"o":28.26,"t":"2025-07-31T04:00:00Z","v":1897612,"vw":28.488468},{"c":27.86,"h":28.355,"l":27.45,"n":21391,"o":28.12,"t":"2025-08-01T04:00:00Z","v":1620823,"vw":27.970535},{"c":28.4,"h":28.79,"l":28.16,"n":20263,"o":28.32,"t":"2025-08-04T04:00:00Z","v":2252069,"vw":28.492827},{"c":28.22,"h":28.76,"l":28.06,"n":16584,"o":28.63,"t":"2025-08-05T04:00:00Z","v":1374908,"vw":28.232315},{"c":28.11,"h":28.47,"l":27.96,"n":13780,"o":28.38,"t":"2025-08-06T04:00:00Z","v":1062739,"vw":28.180513},{"c":28.19,"h":28.44,"l":27.903,"n":14096,"o":28.28,"t":"2025-08-07T04:00:00Z","v":1054240,"vw":28.141921},{"c":27.57,"h":28.53,"l":27.57,"n":18268,"o":28.33,"t":"2025-08-08T04:00:00Z","v":1492222,"vw":27.886926},{"c":28.31,"h":28.42,"l":27.57,"n":22265,"o":27.79,"t":"2025-08-11T04:00:00Z","v":2057181,"vw":28.228078},{"c":28.67,"h":28.99,"l":28.2501,"n":21630,"o":28.42,"t":"2025-08-12T04:00:00Z","v":1580910,"vw":28.685813},{"c":28.16,"h":28.92,"l":27.52,"n":28462,"o":28.84,"t":"2025-08-13T04:00:00Z","v":2603199,"vw":28.03067},{"c":27.02,"h":27.49,"l":25.77,"n":50431,"o":25.9,"t":"2025-08-14T04:00:00Z","v":5291776,"vw":27.008023},{"c":26.55,"h":27.22,"l":26.525,"n":20086,"o":27.03,"t":"2025-08-15T04:00:00Z","v":1627864,"vw":26.732612},{"c":26.57,"h":26.975,"l":26.545,"n":17715,"o":26.78,"t":"2025-08-18T04:00:00Z","v":1498525,"vw":26.66011},{"c":26.49,"h":26.68,"l":26.23,"n":15612,"o":26.53,"t":"2025-08-19T04:00:00Z","v":1367091,"vw":26.408236},{"c":26.64,"h":26.73,"l":26.05,"n":18114,"o":26.66,"t":"2025-08-20T04:00:00Z","v":1477555,"vw":26.570357},{"c":26.87,"h":26.96,"l":26.475,"n":19336,"o":26.62,"t":"2025-08-21T04:00:00Z","v":1606557,"vw":26.824847},{"c":27.23,"h":27.7,"l":26.91,"n":29194,"o":27.03,"t":"2025-08-22T04:00:00Z","v":2542205,"vw":27.293646},{"c":26.91,"h":27.54,"l":26.86,"n":18669,"o":27.26,"t":"2025-08-25T04:00:00Z","v":1102473,"vw":27.047893},{"c":27.29,"h":27.32,"l":26.91,"n":18470,"o":26.91,"t":"2025-08-26T04:00:00Z","v":1788752,"vw":27.259327},{"c":26.98,"h":27.51,"l":26.88,"n":16696,"o":27.22,"t":"2025-08-27T04:00:00Z","v":1069190,"vw":27.040583},{"c":26.96,"h":27.12,"l":26.81,"n":12849,"o":26.96,"t":"2025-08-28T04:00:00Z","v":750833,"vw":26.962772},{"c":26.49,"h":26.91,"l":26.37,"n":11438,"o":26.91,"t":"2025-08-29T04:00:00Z","v":883267,"vw":26.533543},{"c":26.67,"h":26.73,"l":25.81,"n":15318,"o":26.56,"t":"2025-09-02T04:00:00Z","v":1274864,"vw":26.514692},{"c":26.69,"h":26.92,"l":26.47,"n":18445,"o":26.7,"t":"2025-09-03T04:00:00Z","v":1313434,"vw":26.661434},{"c":27.48,"h":27.59,"l":26.65,"n":25493,"o":26.79,"t":"2025-09-04T04:00:00Z","v":2645544,"vw":27.35345},{"c":26.55,"h":27.79,"l":26.32,"n":22779,"o":27.53,"t":"2025-09-05T04:00:00Z","v":2119733,"vw":26.57891},{"c":26.91,"h":27.1,"l":26.75,"n":17562,"o":26.82,"t":"2025-09-08T04:00:00Z","v":1338898,"vw":26.930982},{"c":26.64,"h":26.87,"l":26.5293,"n":14083,"o":26.86,"t":"2025-09-09T04:00:00Z","v":1154220,"vw":26.660287},{"c":26.96,"h":26.96,"l":26.6,"n":15912,"o":26.67,"t":"2025-09-10T04:00:00Z","v":1534336,"vw":26.844572},{"c":27.35,"h":27.48,"l":26.91,"n":18061,"o":26.91,"t":"2025-09-11T04:00:00Z","v":1297369,"vw":27.304578},{"c":27.16,"h":27.99,"l":27.12,"n":16412,"o":27.84,"t":"2025-09-12T04:00:00Z","v":923908,"vw":27.269694},{"c":27.02,"h":27.4138,"l":26.9,"n":15382,"o":27.2,"t":"2025-09-15T04:00:00Z","v":1381063,"vw":27.03192},{"c":27.31,"h":27.51,"l":27.06,"n":17470,"o":27.26,"t":"2025-09-16T04:00:00Z","v":1310407,"vw":27.269501},{"c":27.52,"h":27.83,"l":27.16,"n":25957,"o":27.36,"t":"2025-09-17T04:00:00Z","v":2310698,"vw":27.521375},{"c":27.95,"h":28.16,"l":27.22,"n":20574,"o":27.53,"t":"2025-09-18T04:00:00Z","v":1390064,"vw":27.882929},{"c":27.58,"h":28,"l":27.43,"n":16734,"o":28,"t":"2025-09-19T04:00:00Z","v":3087158,"vw":27.588261},{"c":27.78,"h":27.84,"l":27.38,"n":13650,"o":27.54,"t":"2025-09-22T04:00:00Z","v":1161100,"vw":27.704012},{"c":26.92,"h":28.35,"l":26.89,"n":20423,"o":27.88,"t":"2025-09-23T04:00:00Z","v":1737597,"vw":27.291426},{"c":26.18,"h":27.395,"l":26.165,"n":17912,"o":27.24,"t":"2025-09-24T04:00:00Z","v":1411604,"vw":26.301562},{"c":26.21,"h":26.31,"l":25.7736,"n":15077,"o":25.99,"t":"2025-09-25T04:00:00Z","v":1238012,"vw":26.170121},{"c":26.73,"h":26.985,"l":26.39,"n":19560,"o":26.52,"t":"2025-09-26T04:00:00Z","v":1735881,"vw":26.646589},{"c":26.46,"h":26.949,"l":26.325,"n":18187,"o":26.94,"t":"2025-09-29T04:00:00Z","v":2170939,"vw":26.487586},{"c":27.29,"h":27.4205,"l":26.42,"n":22738,"o":26.49,"t":"2025-09-30T04:00:00Z","v":2629034,"vw":27.157324},{"c":27.45,"h":27.6,"l":27,"n":19412,"o":27,"t":"2025-10-01T04:00:00Z","v":5054870,"vw":27.432157},{"c":27.34,"h":27.67,"l":27.065,"n":28893,"o":27.44,"t":"2025-10-02T04:00:00Z","v":3267456,"vw":27.283009},{"c":26.6,"h":27.38,"l":26.56,"n":13576,"o":27.38,"t":"2025-10-03T04:00:00Z","v":1251471,"vw":26.704697},{"c":26.51,"h":26.91,"l":26.49,"n":16002,"o":26.71,"t":"2025-10-06T04:00:00Z","v":1314300,"vw":26.629134},{"c":26.55,"h":26.795,"l":26.23,"n":15024,"o":26.56,"t":"2025-10-07T04:00:00Z","v":1174400,"vw":26.455276},{"c":27.17,"h":27.19,"l":26.55,"n":12603,"o":26.6,"t":"2025-10-08T04:00:00Z","v":919329,"vw":27.068628},{"c":26.79,"h":27.29,"l":26.65,"n":11454,"o":27.18,"t":"2025-10-09T04:00:00Z","v":1005162,"vw":26.837752},{"c":26.42,"h":27.22,"l":26.23,"n":14808,"o":27.09,"t":"2025-10-10T04:00:00Z","v":1373144,"vw":26.483826},{"c":27.51,"h":28.3199,"l":26.32,"n":29096,"o":26.75,"t":"2025-10-13T04:00:00Z","v":3440955,"vw":27.337736},{"c":28.64,"h":28.88,"l":27.11,"n":27551,"o":27.61,"t":"2025-10-14T04:00:00Z","v":2307226,"vw":28.362031},{"c":28.33,"h":29.64,"l":27.72,"n":33476,"o":29.14,"t":"2025-10-15T04:00:00Z","v":2676635,"vw":28.475012},{"c":27.9,"h":28.738,"l":27.71,"n":23034,"o":28.61,"t":"2025-10-16T04:00:00Z","v":2284115,"vw":28.069353},{"c":27.28,"h":27.94,"l":26.9,"n":20927,"o":27.62,"t":"2025-10-17T04:00:00Z","v":1679235,"vw":27.301083},{"c":27.57,"h":27.75,"l":27.2,"n":16942,"o":27.45,"t":"2025-10-20T04:00:00Z","v":1330971,"vw":27.546614},{"c":28.4,"h":28.46,"l":27.7,"n":16439,"o":27.7,"t":"2025-10-21T04:00:00Z","v":1181311,"vw":28.319297},{"c":27.98,"h":28.52,"l":27.87,"n":18796,"o":28.33,"t":"2025-10-22T04:00:00Z","v":1249077,"vw":28.073769},{"c":28.93,"h":29.025,"l":27.844,"n":17128,"o":27.95,"t":"2025-10-23T04:00:00Z","v":1490351,"vw":28.761742},{"c":28.94,"h":29.39,"l":28.85,"n":22183,"o":29.13,"t":"2025-10-24T04:00:00Z","v":1947866,"vw":28.963051},{"c":28.86,"h":29.31,"l":28.7012,"n":19316,"o":29.17,"t":"2025-10-27T04:00:00Z","v":1681771,"vw":28.88656},{"c":28.53,"h":29.09,"l":28.24,"n":22067,"o":29.09,"t":"2025-10-28T04:00:00Z","v":1638389,"vw":28.491177},{"c":28.63,"h":28.85,"l":28.16,"n":18206,"o":28.46,"t":"2025-10-29T04:00:00Z","v":1385403,"vw":28.627934},{"c":28.55,"h":29.2,"l":28.32,"n":20811,"o":28.53,"t":"2025-10-30T04:00:00Z","v":1544876,"vw":28.685129},{"c":28.89,"h":29.01,"l":28.37,"n":16416,"o":28.53,"t":"2025-10-31T04:00:00Z","v":1396633,"vw":28.869956},{"c":28.46,"h":29,"l":27.978,"n":17925,"o":28.88,"t":"2025-11-03T05:00:00Z","v":1378615,"vw":28.408738},{"c":27.5,"h":28.37,"l":27.44,"n":16325,"o":27.88,"t":"2025-11-04T05:00:00Z","v":3477465,"vw":27.968293},{"c":27.29,"h":27.5,"l":26.865,"n":19169,"o":27.07,"t":"2025-11-05T05:00:00Z","v":1453471,"vw":27.245674},{"c":26.84,"h":27.385,"l":26.73,"n":14187,"o":27.21,"t":"2025-11-06T05:00:00Z","v":998319,"vw":26.865256},{"c":26.84,"h":26.85,"l":26.01,"n":27436,"o":26.58,"t":"2025-11-07T05:00:00Z","v":2520772,"vw":26.557916},{"c":27.54,"h":27.64,"l":26.9,"n":30793,"o":27.09,"t":"2025-11-10T05:00:00Z","v":2367416,"vw":27.323274},{"c":27.27,"h":28.37,"l":27.062,"n":29834,"o":28.12,"t":"2025-11-11T05:00:00Z","v":2320935,"vw":27.473049},{"c":26.36,"h":27.51,"l":26.25,"n":23078,"o":27.14,"t":"2025-11-12T05:00:00Z","v":1364773,"vw":26.508429},{"c":25.58,"h":26.7657,"l":25.42,"n":22475,"o":26.36,"t":"2025-11-13T05:00:00Z","v":1588683,"vw":25.6957},{"c":25.62,"h":25.695,"l":24.79,"n":23173,"o":25,"t":"2025-11-14T05:00:00Z","v":2130269,"vw":25.512559},{"c":24.66,"h":25.66,"l":24.51,"n":22687,"o":25.47,"t":"2025-11-17T05:00:00Z","v":2163973,"vw":24.789722},{"c":24.49,"h":24.98,"l":24.25,"n":17865,"o":24.66,"t":"2025-11-18T05:00:00Z","v":1470420,"vw":24.569004},{"c":25.19,"h":25.319,"l":24.37,"n":20742,"o":24.7,"t":"2025-11-19T05:00:00Z","v":1761277,"vw":25.122921},{"c":24.27,"h":25.795,"l":24.24,"n":18468,"o":25.68,"t":"2025-11-20T05:00:00Z","v":1174862,"vw":24.560084},{"c":24.74,"h":24.86,"l":23.97,"n":19060,"o":24.27,"t":"2025-11-21T05:00:00Z","v":1402432,"vw":24.642618},{"c":25.05,"h":25.09,"l":24.545,"n":15195,"o":24.7,"t":"2025-11-24T05:00:00Z","v":1211257,"vw":24.966836},{"c":25.15,"h":25.335,"l":24.76,"n":19229,"o":24.94,"t":"2025-11-25T05:00:00Z","v":1473496,"vw":25.12992},{"c":25.64,"h":25.74,"l":25.21,"n":15272,"o":25.22,"t":"2025-11-26T05:00:00Z","v":1327400,"vw":25.603224},{"c":26.12,"h":26.15,"l":25.46,"n":8034,"o":25.84,"t":"2025-11-28T05:00:00Z","v":561766,"vw":26.006014},{"c":25.13,"h":25.92,"l":25.07,"n":18120,"o":25.87,"t":"2025-12-01T05:00:00Z","v":1355303,"vw":25.349104},{"c":25.47,"h":25.72,"l":25.255,"n":15073,"o":25.4,"t":"2025-12-02T05:00:00Z","v":1083381,"vw":25.499858},{"c":25.89,"h":25.89,"l":25.305,"n":15139,"o":25.46,"t":"2025-12-03T05:00:00Z","v":1706487,"vw":25.688413},{"c":26.61,"h":26.765,"l":25.86,"n":16809,"o":26,"t":"2025-12-04T05:00:00Z","v":1253211,"vw":26.545517},{"c":26.56,"h":26.65,"l":26.02,"n":17482,"o":26.57,"t":"2025-12-05T05:00:00Z","v":1229527,"vw":26.42052},{"c":26.6,"h":26.89,"l":26.44,"n":18997,"o":26.67,"t":"2025-12-08T05:00:00Z","v":2143846,"vw":26.630456},{"c":26.84,"h":27.26,"l":26.66,"n":17922,"o":26.71,"t":"2025-12-09T05:00:00Z","v":1829144,"vw":26.945078},{"c":27.41,"h":28.13,"l":26.65,"n":24566,"o":28,"t":"2025-12-10T05:00:00Z","v":2130467,"vw":27.22601},{"c":27.51,"h":27.785,"l":27.105,"n":15150,"o":27.39,"t":"2025-12-11T05:00:00Z","v":954415,"vw":27.537965},{"c":27.8,"h":28.1,"l":27.28,"n":22788,"o":27.53,"t":"2025-12-12T05:00:00Z","v":2018837,"vw":27.817373},{"c":27.4,"h":28.1,"l":27.121,"n":17818,"o":28.1,"t":"2025-12-15T05:00:00Z","v":1250647,"vw":27.405265},{"c":27.42,"h":27.66,"l":26.98,"n":17195,"o":27.28,"t":"2025-12-16T05:00:00Z","v":1057744,"vw":27.322329},{"c":27.1,"h":27.79,"l":26.9,"n":23504,"o":27.23,"t":"2025-12-17T05:00:00Z","v":1786112,"vw":27.284599},{"c":27.93,"h":28.225,"l":27.3586,"n":18408,"o":27.45,"t":"2025-12-18T05:00:00Z","v":1709508,"vw":27.920531},{"c":28.66,"h":28.83,"l":28.05,"n":18495,"o":28.05,"t":"2025-12-19T05:00:00Z","v":2794855,"vw":28.636929},{"c":29.54,"h":29.55,"l":28.58,"n":17510,"o":28.8,"t":"2025-12-22T05:00:00Z","v":1300248,"vw":29.372396},{"c":29.4,"h":29.65,"l":29.23,"n":14127,"o":29.36,"t":"2025-12-23T05:00:00Z","v":878379,"vw":29.433471},{"c":29.41,"h":29.6,"l":29.24,"n":8738,"o":29.6,"t":"2025-12-24T05:00:00Z","v":496051,"vw":29.386767},{"c":29.16,"h":29.5,"l":29.1,"n":10733,"o":29.39,"t":"2025-12-26T05:00:00Z","v":627071,"vw":29.193996},{"c":29,"h":29.215,"l":28.82,"n":12768,"o":29.13,"t":"2025-12-29T05:00:00Z","v":872027,"vw":28.983654},{"c":28.79,"h":29.05,"l":28.65,"n":13307,"o":29.05,"t":"2025-12-30T05:00:00Z","v":1836606,"vw":28.783752},{"c":28.68,"h":28.97,"l":28.51,"n":15180,"o":28.97,"t":"2025-12-31T05:00:00Z","v":1527806,"vw":28.687021},{"c":29.64,"h":29.759,"l":28.62,"n":17604,"o":28.81,"t":"2026-01-02T05:00:00Z","v":1471925,"vw":29.444707},{"c":30.37,"h":30.5,"l":29.79,"n":26323,"o":30,"t":"2026-01-05T05:00:00Z","v":2588299,"vw":30.303438},{"c":30.38,"h":30.7,"l":30.0182,"n":30463,"o":30.35,"t":"2026-01-06T05:00:00Z","v":3086319,"vw":30.358675},{"c":30.36,"h":30.76,"l":30,"n":23134,"o":30.38,"t":"2026-01-07T05:00:00Z","v":1627964,"vw":30.448023},{"c":30.64,"h":31.0498,"l":30.02,"n":21158,"o":30.59,"t":"2026-01-08T05:00:00Z","v":1791556,"vw":30.545523},{"c":30.78,"h":31.36,"l":30.51,"n":18886,"o":30.78,"t":"2026-01-09T05:00:00Z","v":1335067,"vw":30.951149},{"c":31.88,"h":32.08,"l":30.77,"n":22663,"o":30.77,"t":"2026-01-12T05:00:00Z","v":1934083,"vw":31.800999},{"c":32.43,"h":32.61,"l":32,"n":25706,"o":32,"t":"2026-01-13T05:00:00Z","v":2164272,"vw":32.365533},{"c":32.43,"h":32.69,"l":31.83,"n":18395,"o":32.44,"t":"2026-01-14T05:00:00Z","v":1540442,"vw":32.287898},{"c":32.55,"h":32.97,"l":32.41,"n":20014,"o":32.8,"t":"2026-01-15T05:00:00Z","v":1802566,"vw":32.65555},{"c":32.48,"h":32.695,"l":32.11,"n":22350,"o":32.5,"t":"2026-01-16T05:00:00Z","v":2430289,"vw":32.436246},{"c":32.03,"h":34.48,"l":32,"n":88223,"o":34.43,"t":"2026-01-20T05:00:00Z","v":7759376,"vw":32.619283},{"c":31.93,"h":32.49,"l":31.22,"n":56655,"o":32.18,"t":"2026-01-21T05:00:00Z","v":21684796,"vw":31.893758},{"c":32.35,"h":32.43,"l":31.75,"n":33701,"o":31.98,"t":"2026-01-22T05:00:00Z","v":3112172,"vw":32.263568},{"c":32.97,"h":33.07,"l":32.33,"n":36146,"o":32.45,"t":"2026-01-23T05:00:00Z","v":3225887,"vw":32.850318},{"c":32.72,"h":33.0501,"l":32.27,"n":26225,"o":32.99,"t":"2026-01-26T05:00:00Z","v":1913557,"vw":32.715723},{"c":33.12,"h":33.46,"l":32.69,"n":16675,"o":33.01,"t":"2026-01-27T05:00:00Z","v":1333600,"vw":33.159817},{"c":31.59,"h":32.18,"l":31.54,"n":149742,"o":31.94,"t":"2026-01-28T05:00:00Z","v":22705976,"vw":31.824797},{"c":31.18,"h":32.205,"l":31.1,"n":84105,"o":31.93,"t":"2026-01-29T05:00:00Z","v":18898392,"vw":31.306056},{"c":30.89,"h":31.24,"l":30.77,"n":49874,"o":30.9,"t":"2026-01-30T05:00:00Z","v":6005559,"vw":30.916966},{"c":30.94,"h":31.195,"l":30.1747,"n":52478,"o":30.38,"t":"2026-02-02T05:00:00Z","v":7332394,"vw":30.938574},{"c":30.53,"h":31.1,"l":29.89,"n":35682,"o":30.86,"t":"2026-02-03T05:00:00Z","v":3380062,"vw":30.412732},{"c":29.9,"h":30.78,"l":29.19,"n":50924,"o":30.47,"t":"2026-02-04T05:00:00Z","v":5176606,"vw":29.764606},{"c":29.51,"h":29.8502,"l":28.63,"n":45607,"o":29.7,"t":"2026-02-05T05:00:00Z","v":4979534,"vw":29.365723},{"c":30.57,"h":30.64,"l":29.93,"n":33098,"o":30.17,"t":"2026-02-06T05:00:00Z","v":3153607,"vw":30.492605},{"c":30.93,"h":31.02,"l":30.47,"n":28760,"o":30.58,"t":"2026-02-09T05:00:00Z","v":2554504,"vw":30.850982},{"c":30.7,"h":31.14,"l":30.595,"n":27755,"o":31.14,"t":"2026-02-10T05:00:00Z","v":2392828,"vw":30.751214},{"c":29.89,"h":31.02,"l":29.695,"n":30434,"o":30.84,"t":"2026-02-11T05:00:00Z","v":2412222,"vw":30.033064},{"c":30.02,"h":30.95,"l":29.79,"n":28312,"o":30.05,"t":"2026-02-12T05:00:00Z","v":3299645,"vw":30.102908},{"c":30.57,"h":30.95,"l":30.145,"n":33532,"o":30.24,"t":"2026-02-13T05:00:00Z","v":2469797,"vw":30.621848},{"c":31.04,"h":31.25,"l":30.42,"n":26268,"o":30.6,"t":"2026-02-17T05:00:00Z","v":2568312,"vw":30.991602},{"c":31.26,"h":31.77,"l":31.0601,"n":22301,"o":31.23,"t":"2026-02-18T05:00:00Z","v":1809110,"vw":31.324346},{"c":31.44,"h":31.54,"l":30.96,"n":23631,"o":31.1,"t":"2026-02-19T05:00:00Z","v":1792113,"vw":31.378134},{"c":31.96,"h":32.04,"l":31.29,"n":29111,"o":31.39,"t":"2026-02-20T05:00:00Z","v":3097721,"vw":31.860598},{"c":31.41,"h":31.73,"l":31.055,"n":30430,"o":31.68,"t":"2026-02-23T05:00:00Z","v":2683644,"vw":31.308912},{"c":31.84,"h":31.96,"l":31.16,"n":26778,"o":31.35,"t":"2026-02-24T05:00:00Z","v":1880214,"vw":31.768357},{"c":30.83,"h":32.22,"l":30.74,"n":34188,"o":32.05,"t":"2026-02-25T05:00:00Z","v":2929922,"vw":31.10499},{"c":31.9,"h":33.255,"l":30.24,"n":71049,"o":30.9,"t":"2026-02-26T05:00:00Z","v":7415440,"vw":32.285717},{"c":30.8,"h":30.9,"l":30.25,"n":92317,"o":30.5,"t":"2026-02-27T05:00:00Z","v":12729409,"vw":30.679296},{"c":30.73,"h":31.04,"l":30,"n":66205,"o":30.76,"t":"2026-03-02T05:00:00Z","v":6510092,"vw":30.78233},{"c":29.72,"h":30.37,"l":28.58,"n":58118,"o":30.25,"t":"2026-03-03T05:00:00Z","v":5205077,"vw":29.54316},{"c":30.13,"h":30.355,"l":29.5,"n":47787,"o":29.86,"t":"2026-03-04T05:00:00Z","v":5511804,"vw":30.121506},{"c":29.3,"h":29.84,"l":28.29,"n":45213,"o":29.72,"t":"2026-03-05T05:00:00Z","v":4633193,"vw":29.064953},{"c":28.87,"h":29.04,"l":28.45,"n":42440,"o":28.78,"t":"2026-03-06T05:00:00Z","v":4242119,"vw":28.815309},{"c":28.59,"h":28.715,"l":27.41,"n":49842,"o":28.5,"t":"2026-03-09T04:00:00Z","v":4644017,"vw":28.229282},{"c":28.51,"h":28.92,"l":28.41,"n":38493,"o":28.77,"t":"2026-03-10T04:00:00Z","v":3738920,"vw":28.604338},{"c":28.37,"h":28.575,"l":28.07,"n":32606,"o":28.26,"t":"2026-03-11T04:00:00Z","v":3340009,"vw":28.357339},{"c":26.59,"h":28,"l":26.435,"n":55401,"o":27.77,"t":"2026-03-12T04:00:00Z","v":5735010,"vw":26.792623},{"c":26.06,"h":26.95,"l":25.74,"n":56551,"o":26.84,"t":"2026-03-13T04:00:00Z","v":4929851,"vw":26.093365},{"c":26.51,"h":26.91,"l":26.32,"n":53823,"o":26.45,"t":"2026-03-16T04:00:00Z","v":4391555,"vw":26.570149},{"c":26.96,"h":27.3,"l":26.76,"n":43290,"o":26.88,"t":"2026-03-17T04:00:00Z","v":3104060,"vw":27.017175},{"c":27.16,"h":27.74,"l":27.13,"n":40731,"o":27.26,"t":"2026-03-18T04:00:00Z","v":3740548,"vw":27.269286},{"c":26.21,"h":26.64,"l":25.97,"n":40289,"o":26.63,"t":"2026-03-19T04:00:00Z","v":3698733,"vw":26.249632},{"c":25.6,"h":26.17,"l":25.305,"n":39917,"o":25.98,"t":"2026-03-20T04:00:00Z","v":10376991,"vw":25.605775},{"c":26.14,"h":26.43,"l":25.59,"n":44272,"o":26.3,"t":"2026-03-23T04:00:00Z","v":3662526,"vw":26.158023},{"c":26.11,"h":26.29,"l":25.74,"n":28737,"o":25.79,"t":"2026-03-24T04:00:00Z","v":2689831,"vw":26.04474},{"c":26.64,"h":26.84,"l":26.38,"n":29909,"o":26.68,"t":"2026-03-25T04:00:00Z","v":2116146,"vw":26.650359},{"c":26.29,"h":26.52,"l":26.05,"n":41955,"o":26.15,"t":"2026-03-26T04:00:00Z","v":3332307,"vw":26.261797},{"c":25.46,"h":26.145,"l":25.46,"n":32922,"o":26.1,"t":"2026-03-27T04:00:00Z","v":3590612,"vw":25.623657},{"c":25.22,"h":25.73,"l":24.9,"n":46110,"o":25.59,"t":"2026-03-30T04:00:00Z","v":4204673,"vw":25.21255},{"c":25.83,"h":26.26,"l":25.225,"n":42284,"o":25.67,"t":"2026-03-31T04:00:00Z","v":4574371,"vw":25.742233},{"c":26.25,"h":26.74,"l":26.23,"n":40259,"o":26.58,"t":"2026-04-01T04:00:00Z","v":4101357,"vw":26.398057},{"c":26.26,"h":26.81,"l":25.5,"n":25442,"o":25.79,"t":"2026-04-02T04:00:00Z","v":2313179,"vw":26.252668},{"c":26.37,"h":26.73,"l":26.19,"n":29196,"o":26.56,"t":"2026-04-06T04:00:00Z","v":2400522,"vw":26.396198},{"c":25.59,"h":26.115,"l":25.305,"n":39440,"o":26,"t":"2026-04-07T04:00:00Z","v":2988538,"vw":25.576052},{"c":26.79,"h":27.34,"l":26.7,"n":36119,"o":26.99,"t":"2026-04-08T04:00:00Z","v":3555999,"vw":26.887822},{"c":26.93,"h":27.33,"l":26.37,"n":28806,"o":26.57,"t":"2026-04-09T04:00:00Z","v":2502687,"vw":26.930603},{"c":27.15,"h":27.375,"l":26.73,"n":39016,"o":26.93,"t":"2026-04-10T04:00:00Z","v":5368850,"vw":27.094899},{"c":27.84,"h":28.02,"l":26.91,"n":48538,"o":26.91,"t":"2026-04-13T04:00:00Z","v":5289728,"vw":27.780145},{"c":27.57,"h":28.1,"l":27.45,"n":28939,"o":28.04,"t":"2026-04-14T04:00:00Z","v":1908741,"vw":27.625443},{"c":27.24,"h":27.88,"l":27.07,"n":24830,"o":27.76,"t":"2026-04-15T04:00:00Z","v":1673375,"vw":27.286904},{"c":26.01,"h":27.62,"l":25.95,"n":40052,"o":27.62,"t":"2026-04-16T04:00:00Z","v":3223923,"vw":26.265502},{"c":26.76,"h":27.47,"l":26.58,"n":33226,"o":27,"t":"2026-04-17T04:00:00Z","v":2363748,"vw":26.870414},{"c":26.81,"h":26.95,"l":26.42,"n":23592,"o":26.56,"t":"2026-04-20T04:00:00Z","v":2075272,"vw":26.776305},{"c":25.11,"h":26.63,"l":25.11,"n":57159,"o":26.63,"t":"2026-04-21T04:00:00Z","v":5143906,"vw":25.483117},{"c":24.36,"h":25.76,"l":24.08,"n":62462,"o":25.46,"t":"2026-04-22T04:00:00Z","v":4719039,"vw":24.45633},{"c":24.34,"h":24.65,"l":23.83,"n":69529,"o":24.33,"t":"2026-04-23T04:00:00Z","v":5779398,"vw":24.35038},{"c":24.54,"h":24.575,"l":23.88,"n":35615,"o":24.18,"t":"2026-04-24T04:00:00Z","v":3557134,"vw":24.332675},{"c":24.49,"h":25.13,"l":24.38,"n":47494,"o":24.54,"t":"2026-04-27T04:00:00Z","v":3831203,"vw":24.547891},{"c":24.62,"h":24.7,"l":23.98,"n":44452,"o":24.42,"t":"2026-04-28T04:00:00Z","v":4086546,"vw":24.361423},{"c":24.44,"h":24.87,"l":24.21,"n":43963,"o":24.47,"t":"2026-04-29T04:00:00Z","v":3910941,"vw":24.435306},{"c":24.86,"h":25.095,"l":24.31,"n":41159,"o":24.53,"t":"2026-04-30T04:00:00Z","v":5492652,"vw":24.696817},{"c":24.53,"h":24.84,"l":24.27,"n":35482,"o":24.84,"t":"2026-05-01T04:00:00Z","v":3003349,"vw":24.521452},{"c":24.58,"h":24.79,"l":24.335,"n":47844,"o":24.47,"t":"2026-05-04T04:00:00Z","v":4165166,"vw":24.585118},{"c":25.1,"h":25.11,"l":24.54,"n":42898,"o":24.85,"t":"2026-05-05T04:00:00Z","v":3999057,"vw":24.912164},{"c":26.26,"h":26.69,"l":25.63,"n":57335,"o":25.63,"t":"2026-05-06T04:00:00Z","v":5343342,"vw":26.360162},{"c":26.03,"h":26.89,"l":25.92,"n":54480,"o":26.68,"t":"2026-05-07T04:00:00Z","v":5787149,"vw":26.21074},{"c":25.14,"h":27.2,"l":24.77,"n":94706,"o":26.44,"t":"2026-05-08T04:00:00Z","v":8306606,"vw":25.228763},{"c":26.8,"h":26.98,"l":25.55,"n":68403,"o":25.8,"t":"2026-05-11T04:00:00Z","v":8862175,"vw":26.589473},{"c":26.79,"h":26.9965,"l":25.95,"n":53803,"o":26.64,"t":"2026-05-12T04:00:00Z","v":4827707,"vw":26.605125},{"c":26.74,"h":27.155,"l":26.15,"n":39235,"o":26.68,"t":"2026-05-13T04:00:00Z","v":3139556,"vw":26.780513},{"c":26.32,"h":27.1456,"l":26.21,"n":29196,"o":27.01,"t":"2026-05-14T04:00:00Z","v":2783578,"vw":26.397026},{"c":25.25,"h":26.06,"l":25.195,"n":29418,"o":25.95,"t":"2026-05-15T04:00:00Z","v":2627327,"vw":25.400141},{"c":25.74,"h":25.965,"l":25.11,"n":37701,"o":25.35,"t":"2026-05-18T04:00:00Z","v":2460386,"vw":25.70105},{"c":25.15,"h":25.84,"l":25.105,"n":32283,"o":25.65,"t":"2026-05-19T04:00:00Z","v":2830931,"vw":25.342901},{"c":26.47,"h":26.5,"l":25.1775,"n":30909,"o":25.81,"t":"2026-05-20T04:00:00Z","v":2414691,"vw":26.281755},{"c":26.11,"h":26.47,"l":25.74,"n":31061,"o":26.1,"t":"2026-05-21T04:00:00Z","v":2575663,"vw":26.111494},{"c":26.74,"h":27.01,"l":26.1,"n":33843,"o":26.29,"t":"2026-05-22T04:00:00Z","v":3700771,"vw":26.714244},{"c":27.05,"h":27.275,"l":26.73,"n":35407,"o":27.03,"t":"2026-05-26T04:00:00Z","v":3056596,"vw":27.018228},{"c":27.5,"h":27.77,"l":27.15,"n":37114,"o":27.4,"t":"2026-05-27T04:00:00Z","v":3253626,"vw":27.497977},{"c":28.3,"h":28.4,"l":27.2801,"n":33602,"o":27.39,"t":"2026-05-28T04:00:00Z","v":3151779,"vw":28.183832},{"c":28.64,"h":28.86,"l":27.915,"n":33148,"o":28.31,"t":"2026-05-29T04:00:00Z","v":3560565,"vw":28.578744},{"c":27.36,"h":28.47,"l":27.09,"n":51196,"o":28.1,"t":"2026-06-01T04:00:00Z","v":3947310,"vw":27.403132},{"c":25.14,"h":26.75,"l":24.98,"n":74759,"o":26.19,"t":"2026-06-02T04:00:00Z","v":7234186,"vw":25.384079},{"c":24.91,"h":25.16,"l":24.215,"n":53333,"o":24.94,"t":"2026-06-03T04:00:00Z","v":6082744,"vw":24.762311},{"c":25.55,"h":25.83,"l":25.2,"n":42098,"o":25.2,"t":"2026-06-04T04:00:00Z","v":4006490,"vw":25.566005},{"c":25.61,"h":25.75,"l":25.26,"n":33224,"o":25.43,"t":"2026-06-05T04:00:00Z","v":2382995,"vw":25.537064},{"c":24.79,"h":25.709,"l":24.7,"n":43524,"o":25.49,"t":"2026-06-08T04:00:00Z","v":4107185,"vw":24.967964},{"c":25.58,"h":25.77,"l":24.725,"n":44075,"o":24.94,"t":"2026-06-09T04:00:00Z","v":3894928,"vw":25.340124},{"c":24.77,"h":25.59,"l":24.76,"n":37453,"o":25.55,"t":"2026-06-10T04:00:00Z","v":3028174,"vw":25.062349},{"c":25.95,"h":26.125,"l":24.86,"n":49161,"o":25,"t":"2026-06-11T04:00:00Z","v":4472841,"vw":25.690283},{"c":26.91,"h":26.985,"l":26.18,"n":59250,"o":26.19,"t":"2026-06-12T04:00:00Z","v":5080984,"vw":26.80476},{"c":26.98,"h":27.86,"l":26.93,"n":41416,"o":27.46,"t":"2026-06-15T04:00:00Z","v":3154203,"vw":27.22316},{"c":26.83,"h":27.28,"l":26.825,"n":37365,"o":27.13,"t":"2026-06-16T04:00:00Z","v":4375546,"vw":26.941041},{"c":27.16,"h":28.13,"l":26.89,"n":58090,"o":26.89,"t":"2026-06-17T04:00:00Z","v":5956535,"vw":27.446026},{"c":27.75,"h":27.815,"l":27.33,"n":37816,"o":27.45,"t":"2026-06-18T04:00:00Z","v":6189837,"vw":27.689099},{"c":27.26,"h":27.76,"l":27.2,"n":33422,"o":27.33,"t":"2026-06-22T04:00:00Z","v":4050620,"vw":27.325103},{"c":26.85,"h":27.19,"l":26.55,"n":33516,"o":26.76,"t":"2026-06-23T04:00:00Z","v":3650772,"vw":26.850432},{"c":27.12,"h":27.69,"l":26.88,"n":37159,"o":26.9,"t":"2026-06-24T04:00:00Z","v":3738527,"vw":27.265981},{"c":27.79,"h":28.4,"l":27.43,"n":45768,"o":27.57,"t":"2026-06-25T04:00:00Z","v":5334853,"vw":27.916933},{"c":28.14,"h":28.4409,"l":27.45,"n":39643,"o":27.69,"t":"2026-06-26T04:00:00Z","v":5001167,"vw":28.144699},{"c":28.64,"h":28.67,"l":28.03,"n":42979,"o":28.16,"t":"2026-06-29T04:00:00Z","v":4873995,"vw":28.47318},{"c":29.91,"h":29.915,"l":28.23,"n":40798,"o":28.63,"t":"2026-06-30T04:00:00Z","v":3976445,"vw":29.635459},{"c":30,"h":30.47,"l":29.62,"n":39831,"o":30,"t":"2026-07-01T04:00:00Z","v":3898099,"vw":30.098136},{"c":30.11,"h":30.49,"l":29.45,"n":44072,"o":30.26,"t":"2026-07-02T04:00:00Z","v":4142719,"vw":29.948385},{"c":30.92,"h":31.015,"l":30.21,"n":46764,"o":30.39,"t":"2026-07-06T04:00:00Z","v":3700144,"vw":30.811532},{"c":30.04,"h":30.73,"l":29.68,"n":39273,"o":30.73,"t":"2026-07-07T04:00:00Z","v":3814683,"vw":30.02506},{"c":28.15,"h":29.6,"l":28.125,"n":45207,"o":29.58,"t":"2026-07-08T04:00:00Z","v":3819277,"vw":28.400882},{"c":28.06,"h":28.43,"l":27.66,"n":40284,"o":28.43,"t":"2026-07-09T04:00:00Z","v":3828202,"vw":28.088912},{"c":27.93,"h":28.46,"l":27.655,"n":27069,"o":28.34,"t":"2026-07-10T04:00:00Z","v":2241015,"vw":27.911312},{"c":27.55,"h":28.01,"l":27.06,"n":33186,"o":27.78,"t":"2026-07-13T04:00:00Z","v":2588632,"vw":27.427291},{"c":27.36,"h":28.195,"l":27.295,"n":26790,"o":27.72,"t":"2026-07-14T04:00:00Z","v":2529947,"vw":27.582645},{"c":27.54,"h":27.645,"l":26.9,"n":32866,"o":27.41,"t":"2026-07-15T04:00:00Z","v":2339834,"vw":27.425159},{"c":26.62,"h":27.2666,"l":26.382,"n":36663,"o":27.15,"t":"2026-07-16T04:00:00Z","v":3167379,"vw":26.625832},{"c":26.73,"h":27.45,"l":26.21,"n":42362,"o":26.44,"t":"2026-07-17T04:00:00Z","v":3876508,"vw":26.875759},{"c":26.65,"h":27.275,"l":26.46,"n":34286,"o":26.81,"t":"2026-07-20T04:00:00Z","v":3138261,"vw":26.694716},{"c":27.12,"h":27.39,"l":26.2,"n":34039,"o":26.59,"t":"2026-07-21T04:00:00Z","v":3393287,"vw":26.962469},{"c":27.58,"h":27.795,"l":27.135,"n":36679,"o":27.2,"t":"2026-07-22T04:00:00Z","v":3299376,"vw":27.553533},{"c":28.26,"h":28.575,"l":27.31,"n":40669,"o":27.31,"t":"2026-07-23T04:00:00Z","v":4446315,"vw":28.310375},{"c":28.7,"h":28.88,"l":28.32,"n":34307,"o":28.37,"t":"2026-07-24T04:00:00Z","v":3061367,"vw":28.635305},{"c":29.53,"h":29.86,"l":28.88,"n":43929,"o":29.09,"t":"2026-07-27T04:00:00Z","v":4643547,"vw":29.469998},{"c":30.16,"h":30.215,"l":29.33,"n":48515,"o":29.53,"t":"2026-07-28T04:00:00Z","v":3584741,"vw":29.996078},{"c":28.73,"h":29.96,"l":28.54,"n":39477,"o":29.89,"t":"2026-07-29T04:00:00Z","v":3740259,"vw":28.866637},{"c":28.98,"h":29.065,"l":28.16,"n":29570,"o":28.78,"t":"2026-07-30T04:00:00Z","v":2224357,"vw":28.750017},{"c":29.31,"h":29.5,"l":28.71,"n":31234,"o":29.09,"t":"2026-07-31T04:00:00Z","v":1869279,"vw":29.283944},{"c":29.97,"h":30.11,"l":29.35,"n":31572,"o":29.4,"t":"2026-08-03T04:00:00Z","v":2156944,"vw":29.842627},{"c":30.68,"h":30.83,"l":30.14,"n":36585,"o":30.15,"t":"2026-08-04T04:00:00Z","v":2684099,"vw":30.598938},{"c":31.01,"h":31.115,"l":30.37,"n":45562,"o":30.37,"t":"2026-08-05T04:00:00Z","v":3638113,"vw":30.88663},{"c":30,"h":31.64,"l":29.85,"n":57498,"o":30.86,"t":"2026-08-06T04:00:00Z","v":4582072,"vw":30.381713},{"c":29.19,"h":30.82,"l":28.65,"n":68599,"o":29.69,"t":"2026-08-07T04:00:00Z","v":6297303,"vw":29.242166},{"c":28.33,"h":30,"l":28.2,"n":41483,"o":30,"t":"2026-08-10T04:00:00Z","v":2913511,"vw":28.458091},{"c":28.2,"h":28.8,"l":28.075,"n":33160,"o":28.34,"t":"2026-08-11T04:00:00Z","v":2468609,"vw":28.282962},{"c":27.39,"h":28.47,"l":27.36,"n":40045,"o":28.29,"t":"2026-08-12T04:00:00Z","v":3700164,"vw":27.588541},{"c":27.12,"h":27.58,"l":27.01,"n":50086,"o":27.58,"t":"2026-08-13T04:00:00Z","v":7815115,"vw":27.207991},{"c":27.9,"h":27.94,"l":27.2356,"n":31571,"o":27.56,"t":"2026-08-14T04:00:00Z","v":3027813,"vw":27.775502},{"c":27.39,"h":27.865,"l":27.33,"n":30584,"o":27.78,"t":"2026-08-17T04:00:00Z","v":2451544,"vw":27.481074},{"c":26.99,"h":27.33,"l":26.65,"n":28597,"o":27.13,"t":"2026-08-18T04:00:00Z","v":2579489,"vw":26.926455},{"c":26.4,"h":27.2,"l":26.275,"n":28574,"o":27.09,"t":"2026-08-19T04:00:00Z","v":2193158,"vw":26.456348},{"c":25.23,"h":26.32,"l":25.105,"n":34837,"o":26.27,"t":"2026-08-20T04:00:00Z","v":2631928,"vw":25.491415},{"c":25.06,"h":25.6,"l":24.995,"n":27701,"o":25.36,"t":"2026-08-21T04:00:00Z","v":2557068,"vw":25.130873},{"c":24.57,"h":25.555,"l":24.47,"n":41524,"o":25.19,"t":"2026-08-24T04:00:00Z","v":4095980,"vw":24.713731},{"c":24.96,"h":25.19,"l":24.715,"n":39902,"o":25.15,"t":"2026-08-25T04:00:00Z","v":3195855,"vw":24.919236},{"c":25.17,"h":25.63,"l":25.0701,"n":31821,"o":25.23,"t":"2026-08-26T04:00:00Z","v":2561144,"vw":25.303831},{"c":25.08,"h":25.22,"l":24.72,"n":28661,"o":25.11,"t":"2026-08-27T04:00:00Z","v":2441510,"vw":24.982315},{"c":25.01,"h":25.46,"l":24.84,"n":29477,"o":25.35,"t":"2026-08-28T04:00:00Z","v":2252015,"vw":25.026772},{"c":24.49,"h":24.84,"l":24.075,"n":45616,"o":24.7,"t":"2026-08-31T04:00:00Z","v":4220020,"vw":24.405464},{"c":24.21,"h":24.875,"l":24.14,"n":45840,"o":24.3,"t":"2026-09-01T04:00:00Z","v":3904872,"vw":24.364829},{"c":24.07,"h":24.615,"l":24.03,"n":34613,"o":24.57,"t":"2026-09-02T04:00:00Z","v":3198626,"vw":24.209882},{"c":24.64,"h":24.72,"l":23.8613,"n":34336,"o":24.32,"t":"2026-09-03T04:00:00Z","v":3842619,"vw":24.479205},{"c":24.81,"h":24.87,"l":24.47,"n":31266,"o":24.53,"t":"2026-09-04T04:00:00Z","v":2308804,"vw":24.723771},{"c":24.47,"h":25.6593,"l":24.27,"n":49349,"o":24.85,"t":"2026-09-08T04:00:00Z","v":3640242,"vw":24.600889},{"c":24.22,"h":24.495,"l":23.86,"n":36919,"o":24.35,"t":"2026-09-09T04:00:00Z","v":2608328,"vw":24.169169},{"c":23.65,"h":24.3,"l":23.515,"n":34174,"o":24.02,"t":"2026-09-10T04:00:00Z","v":2564796,"vw":23.751953},{"c":24.04,"h":24.175,"l":23.69,"n":31260,"o":24.08,"t":"2026-09-11T04:00:00Z","v":2517168,"vw":23.990774},{"c":23.6,"h":23.89,"l":23.51,"n":36926,"o":23.74,"t":"2026-09-14T04:00:00Z","v":2898770,"vw":23.646657},{"c":23.27,"h":23.78,"l":22.96,"n":36720,"o":23.56,"t":"2026-09-15T04:00:00Z","v":4776992,"vw":23.257348},{"c":23.13,"h":23.57,"l":22.83,"n":40308,"o":23.57,"t":"2026-09-16T04:00:00Z","v":3406485,"vw":23.178279},{"c":22.54,"h":23.54,"l":22.38,"n":53710,"o":23.51,"t":"2026-09-17T04:00:00Z","v":4911138,"vw":22.596756},{"c":22.3,"h":22.72,"l":22.29,"n":37421,"o":22.6,"t":"2026-09-18T04:00:00Z","v":10290283,"vw":22.34944},{"c":22.88,"h":22.88,"l":22.37,"n":35461,"o":22.5,"t":"2026-09-21T04:00:00Z","v":3488955,"vw":22.727435},{"c":22.78,"h":23.319,"l":22.39,"n":41789,"o":23.22,"t":"2026-09-22T04:00:00Z","v":3769853,"vw":22.743096},{"c":22.58,"h":22.99,"l":22.57,"n":37072,"o":22.68,"t":"2026-09-23T04:00:00Z","v":3156192,"vw":22.726573},{"c":22.18,"h":22.635,"l":22.145,"n":42007,"o":22.53,"t":"2026-09-24T04:00:00Z","v":4347435,"vw":22.328015},{"c":22.74,"h":22.88,"l":21.99,"n":43156,"o":22.09,"t":"2026-09-25T04:00:00Z","v":4291255,"vw":22.6237},{"c":22.22,"h":22.655,"l":22.05,"n":50131,"o":22.36,"t":"2026-09-28T04:00:00Z","v":5277581,"vw":22.262052},{"c":21.75,"h":22.11,"l":21.47,"n":43946,"o":21.78,"t":"2026-09-29T04:00:00Z","v":5072244,"vw":21.714057},{"c":21.35,"h":21.82,"l":21.33,"n":32161,"o":21.63,"t":"2026-09-30T04:00:00Z","v":3656284,"vw":21.47783},{"c":21.17,"h":21.53,"l":20.785,"n":44355,"o":21.24,"t":"2026-10-01T04:00:00Z","v":4513360,"vw":21.168221},{"c":21.05,"h":21.49,"l":20.835,"n":36427,"o":21.45,"t":"2026-10-02T04:00:00Z","v":3702219,"vw":21.081411},{"c":21.04,"h":21.55,"l":20.93,"n":33906,"o":21.05,"t":"2026-10-05T04:00:00Z","v":3768279,"vw":21.122162},{"c":20.94,"h":21.4,"l":20.905,"n":34360,"o":21.2,"t":"2026-10-06T04:00:00Z","v":3475333,"vw":21.061351},{"c":20.25,"h":20.79,"l":19.9825,"n":34456,"o":20.79,"t":"2026-10-07T04:00:00Z","v":3235966,"vw":20.232888},{"c":20.33,"h":20.395,"l":19.8505,"n":36149,"o":20.03,"t":"2026-10-08T04:00:00Z","v":3507119,"vw":20.263264},{"c":20.17,"h":20.789,"l":20.17,"n":28529,"o":20.49,"t":"2026-10-09T04:00:00Z","v":3355005,"vw":20.282968},{"c":19.91,"h":20.4,"l":19.89,"n":26455,"o":20.05,"t":"2026-10-12T04:00:00Z","v":2937618,"vw":20.050324},{"c":19.88,"h":20.26,"l":19.6,"n":35839,"o":20,"t":"2026-10-13T04:00:00Z","v":3663311,"vw":19.847615},{"c":19.76,"h":20.1,"l":19.56,"n":29521,"o":19.56,"t":"2026-10-14T04:00:00Z","v":2353232,"vw":19.77746},{"c":20.99,"h":21,"l":19.83,"n":32541,"o":19.99,"t":"2026-10-15T04:00:00Z","v":3660574,"vw":20.669841},{"c":21.31,"h":21.96,"l":21.145,"n":51203,"o":21.24,"t":"2026-10-16T04:00:00Z","v":4971535,"vw":21.440836},{"c":21.37,"h":21.4151,"l":20.9,"n":23383,"o":21.24,"t":"2026-10-19T04:00:00Z","v":2474949,"vw":21.22369},{"c":21.43,"h":21.73,"l":21,"n":31885,"o":21.25,"t":"2026-10-20T04:00:00Z","v":2965500,"vw":21.429031},{"c":21.45,"h":22.14,"l":21.34,"n":33172,"o":21.88,"t":"2026-10-21T04:00:00Z","v":3352350,"vw":21.518459},{"c":21.72,"h":21.78,"l":21.1945,"n":32640,"o":21.28,"t":"2026-10-22T04:00:00Z","v":2669876,"vw":21.574687}],"volatilityBars":[{"c":22.48,"h":22.61,"l":22.4,"n":734,"o":22.5,"t":"2026-09-21T13:30:00Z","v":81859,"vw":22.487964},{"c":22.45,"h":22.54,"l":22.415,"n":1197,"o":22.49,"t":"2026-09-21T13:45:00Z","v":118054,"vw":22.468307},{"c":22.48,"h":22.5,"l":22.37,"n":1434,"o":22.44,"t":"2026-09-21T14:00:00Z","v":122843,"vw":22.44261},{"c":22.515,"h":22.535,"l":22.43,"n":1143,"o":22.475,"t":"2026-09-21T14:15:00Z","v":74979,"vw":22.488938},{"c":22.565,"h":22.605,"l":22.495,"n":1016,"o":22.52,"t":"2026-09-21T14:30:00Z","v":75028,"vw":22.55038},{"c":22.501,"h":22.57,"l":22.48,"n":1198,"o":22.57,"t":"2026-09-21T14:45:00Z","v":153262,"vw":22.547385},{"c":22.58,"h":22.59,"l":22.51,"n":877,"o":22.51,"t":"2026-09-21T15:00:00Z","v":55231,"vw":22.550622},{"c":22.66,"h":22.665,"l":22.58,"n":948,"o":22.585,"t":"2026-09-21T15:15:00Z","v":70870,"vw":22.629985},{"c":22.66,"h":22.685,"l":22.64,"n":1064,"o":22.655,"t":"2026-09-21T15:30:00Z","v":65507,"vw":22.663},{"c":22.7,"h":22.735,"l":22.66,"n":1004,"o":22.665,"t":"2026-09-21T15:45:00Z","v":60717,"vw":22.702469},{"c":22.825,"h":22.84,"l":22.68,"n":1891,"o":22.7,"t":"2026-09-21T16:00:00Z","v":150054,"vw":22.75701},{"c":22.755,"h":22.835,"l":22.74,"n":1173,"o":22.825,"t":"2026-09-21T16:15:00Z","v":91328,"vw":22.792176},{"c":22.76,"h":22.81,"l":22.74,"n":813,"o":22.755,"t":"2026-09-21T16:30:00Z","v":50046,"vw":22.776881},{"c":22.745,"h":22.775,"l":22.7401,"n":990,"o":22.76,"t":"2026-09-21T16:45:00Z","v":57853,"vw":22.760002},{"c":22.725,"h":22.759,"l":22.7,"n":862,"o":22.745,"t":"2026-09-21T17:00:00Z","v":51226,"vw":22.731344},{"c":22.675,"h":22.745,"l":22.67,"n":830,"o":22.72,"t":"2026-09-21T17:15:00Z","v":57731,"vw":22.704636},{"c":22.635,"h":22.67,"l":22.61,"n":804,"o":22.67,"t":"2026-09-21T17:30:00Z","v":46146,"vw":22.632739},{"c":22.6378,"h":22.65,"l":22.6,"n":926,"o":22.635,"t":"2026-09-21T17:45:00Z","v":53334,"vw":22.629351},{"c":22.69,"h":22.71,"l":22.6374,"n":1069,"o":22.6374,"t":"2026-09-21T18:00:00Z","v":64703,"vw":22.691425},{"c":22.735,"h":22.745,"l":22.68,"n":1165,"o":22.6989,"t":"2026-09-21T18:15:00Z","v":71597,"vw":22.717044},{"c":22.805,"h":22.82,"l":22.735,"n":1234,"o":22.735,"t":"2026-09-21T18:30:00Z","v":94193,"vw":22.791139},{"c":22.715,"h":22.82,"l":22.7,"n":2981,"o":22.81,"t":"2026-09-21T18:45:00Z","v":287647,"vw":22.738143},{"c":22.748,"h":22.748,"l":22.7,"n":1172,"o":22.7,"t":"2026-09-21T19:00:00Z","v":70527,"vw":22.728944},{"c":22.77,"h":22.785,"l":22.72,"n":1430,"o":22.745,"t":"2026-09-21T19:15:00Z","v":107786,"vw":22.755158},{"c":22.835,"h":22.845,"l":22.74,"n":1989,"o":22.775,"t":"2026-09-21T19:30:00Z","v":136287,"vw":22.775811},{"c":22.87,"h":22.88,"l":22.785,"n":5252,"o":22.835,"t":"2026-09-21T19:45:00Z","v":518285,"vw":22.828445},{"c":22.86,"h":22.88,"l":22.86,"n":46,"o":22.88,"t":"2026-09-21T20:00:00Z","v":571778,"vw":22.879925},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-09-21T20:30:00Z","v":1000,"vw":22.87},{"c":22.85,"h":22.85,"l":22.85,"n":27,"o":22.85,"t":"2026-09-21T20:45:00Z","v":620,"vw":22.85},{"c":23.06,"h":23.07,"l":23.06,"n":4,"o":23.06,"t":"2026-09-22T11:15:00Z","v":825,"vw":23.063045},{"c":23.5,"h":23.5,"l":23.08,"n":2,"o":23.08,"t":"2026-09-22T12:30:00Z","v":325,"vw":23.209231},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-09-22T13:00:00Z","v":258,"vw":23.18},{"c":22.86,"h":23.319,"l":22.845,"n":720,"o":23.22,"t":"2026-09-22T13:30:00Z","v":76721,"vw":22.989874},{"c":22.77,"h":22.86,"l":22.7,"n":1151,"o":22.86,"t":"2026-09-22T13:45:00Z","v":81207,"vw":22.80362},{"c":22.69,"h":22.85,"l":22.66,"n":2149,"o":22.77,"t":"2026-09-22T14:00:00Z","v":167944,"vw":22.765785},{"c":22.515,"h":22.71,"l":22.49,"n":1735,"o":22.71,"t":"2026-09-22T14:15:00Z","v":114487,"vw":22.591651},{"c":22.43,"h":22.54,"l":22.41,"n":1917,"o":22.52,"t":"2026-09-22T14:30:00Z","v":121419,"vw":22.479895},{"c":22.475,"h":22.505,"l":22.39,"n":1644,"o":22.45,"t":"2026-09-22T14:45:00Z","v":95660,"vw":22.453871},{"c":22.58,"h":22.645,"l":22.475,"n":1893,"o":22.48,"t":"2026-09-22T15:00:00Z","v":119309,"vw":22.584295},{"c":22.685,"h":22.74,"l":22.58,"n":1915,"o":22.58,"t":"2026-09-22T15:15:00Z","v":166157,"vw":22.673104},{"c":22.665,"h":22.755,"l":22.665,"n":1836,"o":22.685,"t":"2026-09-22T15:30:00Z","v":131098,"vw":22.703039},{"c":22.735,"h":22.77,"l":22.66,"n":1502,"o":22.68,"t":"2026-09-22T15:45:00Z","v":109948,"vw":22.723027},{"c":22.72,"h":22.785,"l":22.71,"n":1555,"o":22.74,"t":"2026-09-22T16:00:00Z","v":135199,"vw":22.743413},{"c":22.74,"h":22.74,"l":22.7,"n":914,"o":22.72,"t":"2026-09-22T16:15:00Z","v":48254,"vw":22.719624},{"c":22.72,"h":22.77,"l":22.715,"n":1206,"o":22.74,"t":"2026-09-22T16:30:00Z","v":83934,"vw":22.744158},{"c":22.77,"h":22.79,"l":22.72,"n":1301,"o":22.72,"t":"2026-09-22T16:45:00Z","v":85271,"vw":22.760064},{"c":22.71,"h":22.77,"l":22.705,"n":977,"o":22.77,"t":"2026-09-22T17:00:00Z","v":50349,"vw":22.740772},{"c":22.675,"h":22.72,"l":22.66,"n":1230,"o":22.72,"t":"2026-09-22T17:15:00Z","v":80062,"vw":22.687397},{"c":22.705,"h":22.715,"l":22.675,"n":1152,"o":22.675,"t":"2026-09-22T17:30:00Z","v":57569,"vw":22.693947},{"c":22.76,"h":22.79,"l":22.685,"n":2318,"o":22.71,"t":"2026-09-22T17:45:00Z","v":164530,"vw":22.738168},{"c":22.745,"h":22.795,"l":22.74,"n":1401,"o":22.76,"t":"2026-09-22T18:00:00Z","v":89272,"vw":22.774125},{"c":22.745,"h":22.765,"l":22.72,"n":1326,"o":22.75,"t":"2026-09-22T18:15:00Z","v":71529,"vw":22.740471},{"c":22.785,"h":22.805,"l":22.735,"n":1240,"o":22.75,"t":"2026-09-22T18:30:00Z","v":85330,"vw":22.774166},{"c":22.805,"h":22.805,"l":22.76,"n":1215,"o":22.79,"t":"2026-09-22T18:45:00Z","v":89075,"vw":22.782768},{"c":22.875,"h":22.92,"l":22.775,"n":1268,"o":22.805,"t":"2026-09-22T19:00:00Z","v":104336,"vw":22.843295},{"c":22.81,"h":22.88,"l":22.795,"n":1410,"o":22.88,"t":"2026-09-22T19:15:00Z","v":76498,"vw":22.821043},{"c":22.81,"h":22.825,"l":22.755,"n":2067,"o":22.805,"t":"2026-09-22T19:30:00Z","v":143935,"vw":22.798579},{"c":22.78,"h":22.8475,"l":22.77,"n":4572,"o":22.815,"t":"2026-09-22T19:45:00Z","v":406690,"vw":22.806883},{"c":22.78,"h":22.8,"l":22.78,"n":31,"o":22.79,"t":"2026-09-22T20:00:00Z","v":700799,"vw":22.780082},{"c":22.8,"h":22.8,"l":22.8,"n":7,"o":22.8,"t":"2026-09-22T23:45:00Z","v":200,"vw":22.8},{"c":22.88,"h":22.88,"l":22.88,"n":7,"o":22.88,"t":"2026-09-23T08:00:00Z","v":193,"vw":22.88},{"c":22.91,"h":22.94,"l":22.8,"n":22,"o":22.94,"t":"2026-09-23T12:00:00Z","v":1072,"vw":22.866973},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-09-23T12:45:00Z","v":199,"vw":23.03},{"c":22.85,"h":23.05,"l":22.85,"n":9,"o":23.05,"t":"2026-09-23T13:15:00Z","v":531,"vw":22.989577},{"c":22.895,"h":22.96,"l":22.68,"n":955,"o":22.68,"t":"2026-09-23T13:30:00Z","v":73162,"vw":22.819084},{"c":22.91,"h":22.99,"l":22.81,"n":1669,"o":22.88,"t":"2026-09-23T13:45:00Z","v":122315,"vw":22.901003},{"c":22.85,"h":22.99,"l":22.8301,"n":1594,"o":22.905,"t":"2026-09-23T14:00:00Z","v":145465,"vw":22.935503},{"c":22.765,"h":22.9,"l":22.75,"n":1512,"o":22.86,"t":"2026-09-23T14:15:00Z","v":93626,"vw":22.824866},{"c":22.855,"h":22.885,"l":22.73,"n":1713,"o":22.77,"t":"2026-09-23T14:30:00Z","v":134526,"vw":22.830972},{"c":22.82,"h":22.85,"l":22.72,"n":1482,"o":22.85,"t":"2026-09-23T14:45:00Z","v":95179,"vw":22.796715},{"c":22.885,"h":22.89,"l":22.815,"n":1183,"o":22.825,"t":"2026-09-23T15:00:00Z","v":81621,"vw":22.846026},{"c":22.85,"h":22.91,"l":22.83,"n":1073,"o":22.885,"t":"2026-09-23T15:15:00Z","v":79160,"vw":22.876702},{"c":22.865,"h":22.87,"l":22.82,"n":887,"o":22.845,"t":"2026-09-23T15:30:00Z","v":52626,"vw":22.842121},{"c":22.83,"h":22.885,"l":22.805,"n":1404,"o":22.865,"t":"2026-09-23T15:45:00Z","v":96560,"vw":22.849006},{"c":22.785,"h":22.84,"l":22.765,"n":981,"o":22.83,"t":"2026-09-23T16:00:00Z","v":61833,"vw":22.805704},{"c":22.775,"h":22.795,"l":22.735,"n":1345,"o":22.785,"t":"2026-09-23T16:15:00Z","v":109463,"vw":22.766402},{"c":22.76,"h":22.81,"l":22.73,"n":1003,"o":22.775,"t":"2026-09-23T16:30:00Z","v":67147,"vw":22.774738},{"c":22.715,"h":22.79,"l":22.715,"n":1147,"o":22.76,"t":"2026-09-23T16:45:00Z","v":66791,"vw":22.756814},{"c":22.695,"h":22.725,"l":22.655,"n":970,"o":22.72,"t":"2026-09-23T17:00:00Z","v":53855,"vw":22.681291},{"c":22.71,"h":22.725,"l":22.665,"n":1116,"o":22.69,"t":"2026-09-23T17:15:00Z","v":67825,"vw":22.700513},{"c":22.71,"h":22.715,"l":22.66,"n":1117,"o":22.705,"t":"2026-09-23T17:30:00Z","v":72339,"vw":22.685073},{"c":22.765,"h":22.765,"l":22.71,"n":965,"o":22.715,"t":"2026-09-23T17:45:00Z","v":55444,"vw":22.729901},{"c":22.755,"h":22.775,"l":22.73,"n":1181,"o":22.765,"t":"2026-09-23T18:00:00Z","v":77236,"vw":22.760372},{"c":22.705,"h":22.76,"l":22.7,"n":1074,"o":22.75,"t":"2026-09-23T18:15:00Z","v":66003,"vw":22.742368},{"c":22.695,"h":22.72,"l":22.685,"n":1160,"o":22.705,"t":"2026-09-23T18:30:00Z","v":81705,"vw":22.701926},{"c":22.73,"h":22.73,"l":22.665,"n":1153,"o":22.69,"t":"2026-09-23T18:45:00Z","v":72978,"vw":22.69196},{"c":22.725,"h":22.7375,"l":22.695,"n":1404,"o":22.73,"t":"2026-09-23T19:00:00Z","v":114102,"vw":22.718612},{"c":22.69,"h":22.74,"l":22.67,"n":1418,"o":22.725,"t":"2026-09-23T19:15:00Z","v":109486,"vw":22.708643},{"c":22.715,"h":22.73,"l":22.685,"n":1978,"o":22.69,"t":"2026-09-23T19:30:00Z","v":152384,"vw":22.708734},{"c":22.59,"h":22.725,"l":22.57,"n":5356,"o":22.71,"t":"2026-09-23T19:45:00Z","v":466263,"vw":22.631003},{"c":22.58,"h":22.58,"l":22.58,"n":32,"o":22.58,"t":"2026-09-23T20:00:00Z","v":482804,"vw":22.58},{"c":22.75,"h":22.77,"l":22.75,"n":2,"o":22.77,"t":"2026-09-23T23:15:00Z","v":200,"vw":22.76},{"c":22.53,"h":22.53,"l":22.53,"n":3,"o":22.53,"t":"2026-09-24T08:00:00Z","v":210,"vw":22.53},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-24T11:00:00Z","v":133,"vw":22.5},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-09-24T12:15:00Z","v":100,"vw":22.57},{"c":22.55,"h":22.55,"l":22.5,"n":73,"o":22.55,"t":"2026-09-24T13:00:00Z","v":4467,"vw":22.531011},{"c":22.32,"h":22.554,"l":22.32,"n":712,"o":22.53,"t":"2026-09-24T13:30:00Z","v":69533,"vw":22.463684},{"c":22.38,"h":22.38,"l":22.275,"n":1130,"o":22.29,"t":"2026-09-24T13:45:00Z","v":80504,"vw":22.326107},{"c":22.4,"h":22.49,"l":22.33,"n":1401,"o":22.37,"t":"2026-09-24T14:00:00Z","v":155639,"vw":22.420117},{"c":22.33,"h":22.4,"l":22.26,"n":1528,"o":22.395,"t":"2026-09-24T14:15:00Z","v":114522,"vw":22.3307},{"c":22.285,"h":22.38,"l":22.27,"n":1643,"o":22.32,"t":"2026-09-24T14:30:00Z","v":152599,"vw":22.330008},{"c":22.2575,"h":22.315,"l":22.17,"n":2317,"o":22.285,"t":"2026-09-24T14:45:00Z","v":170675,"vw":22.247342},{"c":22.195,"h":22.305,"l":22.19,"n":1240,"o":22.25,"t":"2026-09-24T15:00:00Z","v":88684,"vw":22.257476},{"c":22.155,"h":22.25,"l":22.15,"n":1272,"o":22.19,"t":"2026-09-24T15:15:00Z","v":92414,"vw":22.202204},{"c":22.24,"h":22.25,"l":22.145,"n":2229,"o":22.15,"t":"2026-09-24T15:30:00Z","v":219302,"vw":22.198073},{"c":22.225,"h":22.245,"l":22.175,"n":1297,"o":22.23,"t":"2026-09-24T15:45:00Z","v":121662,"vw":22.216282},{"c":22.245,"h":22.255,"l":22.165,"n":1398,"o":22.22,"t":"2026-09-24T16:00:00Z","v":134437,"vw":22.204228},{"c":22.54,"h":22.57,"l":22.25,"n":1786,"o":22.26,"t":"2026-09-24T16:15:00Z","v":175719,"vw":22.44775},{"c":22.58,"h":22.635,"l":22.485,"n":1020,"o":22.525,"t":"2026-09-24T16:30:00Z","v":69178,"vw":22.564768},{"c":22.55,"h":22.595,"l":22.52,"n":1009,"o":22.57,"t":"2026-09-24T16:45:00Z","v":77381,"vw":22.562004},{"c":22.585,"h":22.62,"l":22.515,"n":1151,"o":22.54,"t":"2026-09-24T17:00:00Z","v":97909,"vw":22.582017},{"c":22.465,"h":22.5875,"l":22.44,"n":1144,"o":22.5875,"t":"2026-09-24T17:15:00Z","v":76743,"vw":22.516216},{"c":22.43,"h":22.48,"l":22.425,"n":1187,"o":22.465,"t":"2026-09-24T17:30:00Z","v":73226,"vw":22.455789},{"c":22.53,"h":22.53,"l":22.435,"n":991,"o":22.435,"t":"2026-09-24T17:45:00Z","v":56739,"vw":22.501304},{"c":22.56,"h":22.575,"l":22.465,"n":1204,"o":22.54,"t":"2026-09-24T18:00:00Z","v":75817,"vw":22.52706},{"c":22.56,"h":22.59,"l":22.52,"n":1067,"o":22.555,"t":"2026-09-24T18:15:00Z","v":77474,"vw":22.554291},{"c":22.515,"h":22.605,"l":22.48,"n":1440,"o":22.555,"t":"2026-09-24T18:30:00Z","v":99064,"vw":22.533215},{"c":22.42,"h":22.525,"l":22.42,"n":1595,"o":22.51,"t":"2026-09-24T18:45:00Z","v":117955,"vw":22.484913},{"c":22.29,"h":22.455,"l":22.27,"n":2034,"o":22.42,"t":"2026-09-24T19:00:00Z","v":173283,"vw":22.325848},{"c":22.305,"h":22.335,"l":22.255,"n":1910,"o":22.29,"t":"2026-09-24T19:15:00Z","v":134922,"vw":22.294911},{"c":22.36,"h":22.365,"l":22.305,"n":2228,"o":22.305,"t":"2026-09-24T19:30:00Z","v":177896,"vw":22.332566},{"c":22.18,"h":22.355,"l":22.18,"n":5865,"o":22.355,"t":"2026-09-24T19:45:00Z","v":538976,"vw":22.248613},{"c":22.18,"h":22.18,"l":22.18,"n":28,"o":22.18,"t":"2026-09-24T20:00:00Z","v":381825,"vw":22.18},{"c":22.5,"h":22.5,"l":22.1054,"n":2,"o":22.1054,"t":"2026-09-24T20:30:00Z","v":315,"vw":22.293305},{"c":22.18,"h":22.18,"l":22.18,"n":7,"o":22.18,"t":"2026-09-24T21:15:00Z","v":205,"vw":22.18},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-25T12:15:00Z","v":770,"vw":22.5},{"c":22.26,"h":22.26,"l":22.2,"n":15,"o":22.2,"t":"2026-09-25T12:45:00Z","v":705,"vw":22.22},{"c":22.21,"h":22.21,"l":22.16,"n":8,"o":22.16,"t":"2026-09-25T13:15:00Z","v":508,"vw":22.18},{"c":22.195,"h":22.386,"l":21.99,"n":764,"o":22.09,"t":"2026-09-25T13:30:00Z","v":91151,"vw":22.100891},{"c":22.25,"h":22.305,"l":22.15,"n":857,"o":22.17,"t":"2026-09-25T13:45:00Z","v":73462,"vw":22.229077},{"c":22.31,"h":22.4,"l":22.1,"n":1803,"o":22.25,"t":"2026-09-25T14:00:00Z","v":185520,"vw":22.226219},{"c":22.33,"h":22.395,"l":22.29,"n":1016,"o":22.315,"t":"2026-09-25T14:15:00Z","v":70903,"vw":22.356472},{"c":22.41,"h":22.415,"l":22.315,"n":1040,"o":22.33,"t":"2026-09-25T14:30:00Z","v":73119,"vw":22.366426},{"c":22.42,"h":22.465,"l":22.38,"n":1503,"o":22.41,"t":"2026-09-25T14:45:00Z","v":96372,"vw":22.416796},{"c":22.425,"h":22.495,"l":22.365,"n":1159,"o":22.425,"t":"2026-09-25T15:00:00Z","v":68157,"vw":22.434804},{"c":22.475,"h":22.53,"l":22.36,"n":2635,"o":22.4208,"t":"2026-09-25T15:15:00Z","v":304707,"vw":22.461606},{"c":22.41,"h":22.54,"l":22.41,"n":2038,"o":22.48,"t":"2026-09-25T15:30:00Z","v":172050,"vw":22.4794},{"c":22.585,"h":22.61,"l":22.395,"n":1432,"o":22.415,"t":"2026-09-25T15:45:00Z","v":99701,"vw":22.497612},{"c":22.75,"h":22.795,"l":22.59,"n":1553,"o":22.59,"t":"2026-09-25T16:00:00Z","v":120147,"vw":22.722613},{"c":22.805,"h":22.84,"l":22.735,"n":1551,"o":22.745,"t":"2026-09-25T16:15:00Z","v":107183,"vw":22.784904},{"c":22.79,"h":22.88,"l":22.78,"n":2123,"o":22.805,"t":"2026-09-25T16:30:00Z","v":154125,"vw":22.828184},{"c":22.63,"h":22.79,"l":22.585,"n":1243,"o":22.79,"t":"2026-09-25T16:45:00Z","v":94094,"vw":22.654386},{"c":22.68,"h":22.71,"l":22.61,"n":1135,"o":22.63,"t":"2026-09-25T17:00:00Z","v":73840,"vw":22.663092},{"c":22.705,"h":22.71,"l":22.625,"n":848,"o":22.685,"t":"2026-09-25T17:15:00Z","v":54422,"vw":22.66476},{"c":22.75,"h":22.75,"l":22.665,"n":1229,"o":22.705,"t":"2026-09-25T17:30:00Z","v":81010,"vw":22.70485},{"c":22.715,"h":22.75,"l":22.69,"n":1229,"o":22.75,"t":"2026-09-25T17:45:00Z","v":78771,"vw":22.72885},{"c":22.715,"h":22.74,"l":22.69,"n":870,"o":22.715,"t":"2026-09-25T18:00:00Z","v":48975,"vw":22.710986},{"c":22.68,"h":22.73,"l":22.675,"n":986,"o":22.72,"t":"2026-09-25T18:15:00Z","v":70610,"vw":22.709001},{"c":22.635,"h":22.705,"l":22.63,"n":1049,"o":22.68,"t":"2026-09-25T18:30:00Z","v":79223,"vw":22.662445},{"c":22.65,"h":22.66,"l":22.61,"n":1083,"o":22.64,"t":"2026-09-25T18:45:00Z","v":74153,"vw":22.632229},{"c":22.645,"h":22.68,"l":22.61,"n":1435,"o":22.66,"t":"2026-09-25T19:00:00Z","v":103764,"vw":22.646347},{"c":22.625,"h":22.665,"l":22.58,"n":2299,"o":22.645,"t":"2026-09-25T19:15:00Z","v":227788,"vw":22.631328},{"c":22.745,"h":22.745,"l":22.6,"n":2098,"o":22.625,"t":"2026-09-25T19:30:00Z","v":177172,"vw":22.677098},{"c":22.73,"h":22.8,"l":22.73,"n":8040,"o":22.745,"t":"2026-09-25T19:45:00Z","v":901690,"vw":22.764923},{"c":22.74,"h":22.74,"l":22.74,"n":31,"o":22.74,"t":"2026-09-25T20:00:00Z","v":542114,"vw":22.74},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-09-25T21:30:00Z","v":409,"vw":22.73},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-09-25T22:15:00Z","v":145,"vw":22.73},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-09-25T22:45:00Z","v":307,"vw":22.7},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-09-28T08:00:00Z","v":200,"vw":22.74},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-09-28T10:00:00Z","v":100,"vw":22.74},{"c":22.36,"h":22.45,"l":22.17,"n":926,"o":22.36,"t":"2026-09-28T13:30:00Z","v":92176,"vw":22.310185},{"c":22.32,"h":22.51,"l":22.29,"n":1062,"o":22.35,"t":"2026-09-28T13:45:00Z","v":77375,"vw":22.365338},{"c":22.51,"h":22.585,"l":22.28,"n":2557,"o":22.325,"t":"2026-09-28T14:00:00Z","v":202200,"vw":22.451264},{"c":22.625,"h":22.655,"l":22.495,"n":1795,"o":22.51,"t":"2026-09-28T14:15:00Z","v":164497,"vw":22.566229},{"c":22.605,"h":22.625,"l":22.51,"n":2390,"o":22.625,"t":"2026-09-28T14:30:00Z","v":190326,"vw":22.573838},{"c":22.43,"h":22.605,"l":22.43,"n":1740,"o":22.605,"t":"2026-09-28T14:45:00Z","v":119301,"vw":22.491367},{"c":22.22,"h":22.445,"l":22.22,"n":1410,"o":22.435,"t":"2026-09-28T15:00:00Z","v":102462,"vw":22.3214},{"c":22.22,"h":22.28,"l":22.18,"n":2554,"o":22.225,"t":"2026-09-28T15:15:00Z","v":217133,"vw":22.231159},{"c":22.26,"h":22.315,"l":22.22,"n":2163,"o":22.23,"t":"2026-09-28T15:30:00Z","v":184922,"vw":22.275958},{"c":22.165,"h":22.255,"l":22.16,"n":1242,"o":22.255,"t":"2026-09-28T15:45:00Z","v":97353,"vw":22.186094},{"c":22.195,"h":22.21,"l":22.14,"n":1500,"o":22.165,"t":"2026-09-28T16:00:00Z","v":141506,"vw":22.171803},{"c":22.34,"h":22.41,"l":22.175,"n":2277,"o":22.195,"t":"2026-09-28T16:15:00Z","v":179458,"vw":22.26034},{"c":22.185,"h":22.34,"l":22.16,"n":1604,"o":22.34,"t":"2026-09-28T16:30:00Z","v":94569,"vw":22.222044},{"c":22.125,"h":22.215,"l":22.115,"n":1575,"o":22.19,"t":"2026-09-28T16:45:00Z","v":96738,"vw":22.168498},{"c":22.21,"h":22.31,"l":22.05,"n":2367,"o":22.13,"t":"2026-09-28T17:00:00Z","v":181818,"vw":22.170693},{"c":22.22,"h":22.225,"l":22.125,"n":1617,"o":22.21,"t":"2026-09-28T17:15:00Z","v":138005,"vw":22.173396},{"c":22.315,"h":22.32,"l":22.2,"n":1808,"o":22.23,"t":"2026-09-28T17:30:00Z","v":236410,"vw":22.240111},{"c":22.22,"h":22.32,"l":22.215,"n":1485,"o":22.32,"t":"2026-09-28T17:45:00Z","v":141542,"vw":22.275965},{"c":22.22,"h":22.225,"l":22.18,"n":955,"o":22.22,"t":"2026-09-28T18:00:00Z","v":73949,"vw":22.205922},{"c":22.155,"h":22.23,"l":22.11,"n":1192,"o":22.23,"t":"2026-09-28T18:15:00Z","v":101783,"vw":22.158053},{"c":22.215,"h":22.24,"l":22.125,"n":1657,"o":22.155,"t":"2026-09-28T18:30:00Z","v":167576,"vw":22.183341},{"c":22.145,"h":22.215,"l":22.12,"n":1560,"o":22.215,"t":"2026-09-28T18:45:00Z","v":115606,"vw":22.153376},{"c":22.21,"h":22.22,"l":22.06,"n":1894,"o":22.145,"t":"2026-09-28T19:00:00Z","v":159993,"vw":22.125526},{"c":22.185,"h":22.22,"l":22.17,"n":1795,"o":22.21,"t":"2026-09-28T19:15:00Z","v":162304,"vw":22.195843},{"c":22.24,"h":22.25,"l":22.185,"n":2261,"o":22.185,"t":"2026-09-28T19:30:00Z","v":196445,"vw":22.215621},{"c":22.225,"h":22.29,"l":22.215,"n":6583,"o":22.245,"t":"2026-09-28T19:45:00Z","v":674003,"vw":22.249664},{"c":22.22,"h":22.22,"l":22.22,"n":31,"o":22.22,"t":"2026-09-28T20:00:00Z","v":940487,"vw":22.22},{"c":22.0517,"h":22.15,"l":22,"n":38,"o":22,"t":"2026-09-28T21:00:00Z","v":3505,"vw":22.025695},{"c":21.89,"h":22.03,"l":21.8,"n":23,"o":21.95,"t":"2026-09-29T08:00:00Z","v":7413,"vw":21.9503},{"c":21.92,"h":21.92,"l":21.9,"n":2,"o":21.9,"t":"2026-09-29T08:30:00Z","v":473,"vw":21.915772},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-09-29T09:30:00Z","v":100,"vw":21.86},{"c":21.87,"h":21.87,"l":21.87,"n":3,"o":21.87,"t":"2026-09-29T11:00:00Z","v":525,"vw":21.87},{"c":21.96,"h":21.96,"l":21.96,"n":3,"o":21.96,"t":"2026-09-29T11:15:00Z","v":828,"vw":21.96},{"c":22.04,"h":22.04,"l":21.96,"n":33,"o":21.96,"t":"2026-09-29T11:45:00Z","v":2518,"vw":21.99479},{"c":21.99,"h":21.99,"l":21.95,"n":17,"o":21.95,"t":"2026-09-29T12:30:00Z","v":3986,"vw":21.979065},{"c":21.98,"h":22.03,"l":21.98,"n":7,"o":22.03,"t":"2026-09-29T12:45:00Z","v":4000,"vw":21.992678},{"c":21.92,"h":21.98,"l":21.92,"n":15,"o":21.98,"t":"2026-09-29T13:00:00Z","v":4065,"vw":21.939622},{"c":21.75,"h":22.03,"l":21.75,"n":65,"o":21.962,"t":"2026-09-29T13:15:00Z","v":7142,"vw":21.915714},{"c":21.89,"h":22.11,"l":21.61,"n":1067,"o":21.78,"t":"2026-09-29T13:30:00Z","v":151777,"vw":21.877879},{"c":21.895,"h":21.935,"l":21.76,"n":2370,"o":21.895,"t":"2026-09-29T13:45:00Z","v":267280,"vw":21.851166},{"c":21.89,"h":21.96,"l":21.785,"n":2520,"o":21.9,"t":"2026-09-29T14:00:00Z","v":228013,"vw":21.885307},{"c":21.7,"h":21.9,"l":21.7,"n":1616,"o":21.9,"t":"2026-09-29T14:15:00Z","v":121638,"vw":21.775921},{"c":21.805,"h":21.82,"l":21.66,"n":1776,"o":21.7,"t":"2026-09-29T14:30:00Z","v":121332,"vw":21.732682},{"c":21.695,"h":21.81,"l":21.695,"n":1342,"o":21.8,"t":"2026-09-29T14:45:00Z","v":104618,"vw":21.76686},{"c":21.73,"h":21.78,"l":21.62,"n":1884,"o":21.695,"t":"2026-09-29T15:00:00Z","v":143804,"vw":21.709453},{"c":21.645,"h":21.73,"l":21.645,"n":1004,"o":21.725,"t":"2026-09-29T15:15:00Z","v":61578,"vw":21.68137},{"c":21.725,"h":21.74,"l":21.65,"n":1417,"o":21.65,"t":"2026-09-29T15:30:00Z","v":91633,"vw":21.68998},{"c":21.64,"h":21.78,"l":21.63,"n":1794,"o":21.725,"t":"2026-09-29T15:45:00Z","v":116642,"vw":21.707914},{"c":21.635,"h":21.68,"l":21.62,"n":1161,"o":21.645,"t":"2026-09-29T16:00:00Z","v":81928,"vw":21.65228},{"c":21.665,"h":21.69,"l":21.635,"n":1184,"o":21.635,"t":"2026-09-29T16:15:00Z","v":71967,"vw":21.654837},{"c":21.665,"h":21.68,"l":21.635,"n":1438,"o":21.66,"t":"2026-09-29T16:30:00Z","v":100464,"vw":21.659412},{"c":21.535,"h":21.66,"l":21.53,"n":1324,"o":21.66,"t":"2026-09-29T16:45:00Z","v":119236,"vw":21.593188},{"c":21.525,"h":21.545,"l":21.47,"n":1675,"o":21.535,"t":"2026-09-29T17:00:00Z","v":126857,"vw":21.511136},{"c":21.545,"h":21.555,"l":21.495,"n":1154,"o":21.53,"t":"2026-09-29T17:15:00Z","v":73440,"vw":21.519316},{"c":21.565,"h":21.57,"l":21.52,"n":1249,"o":21.545,"t":"2026-09-29T17:30:00Z","v":85102,"vw":21.543336},{"c":21.585,"h":21.655,"l":21.565,"n":1359,"o":21.57,"t":"2026-09-29T17:45:00Z","v":106960,"vw":21.606465},{"c":21.53,"h":21.68,"l":21.52,"n":1632,"o":21.59,"t":"2026-09-29T18:00:00Z","v":112349,"vw":21.592567},{"c":21.545,"h":21.55,"l":21.495,"n":1307,"o":21.535,"t":"2026-09-29T18:15:00Z","v":86209,"vw":21.520942},{"c":21.615,"h":21.685,"l":21.525,"n":1688,"o":21.55,"t":"2026-09-29T18:30:00Z","v":119833,"vw":21.603628},{"c":21.655,"h":21.66,"l":21.6,"n":1270,"o":21.615,"t":"2026-09-29T18:45:00Z","v":91242,"vw":21.637319},{"c":21.64,"h":21.67,"l":21.62,"n":1292,"o":21.655,"t":"2026-09-29T19:00:00Z","v":85415,"vw":21.650143},{"c":21.585,"h":21.645,"l":21.565,"n":1562,"o":21.645,"t":"2026-09-29T19:15:00Z","v":124769,"vw":21.593937},{"c":21.665,"h":21.685,"l":21.57,"n":2330,"o":21.585,"t":"2026-09-29T19:30:00Z","v":195383,"vw":21.617585},{"c":21.755,"h":21.76,"l":21.645,"n":5304,"o":21.668,"t":"2026-09-29T19:45:00Z","v":470318,"vw":21.710913},{"c":21.75,"h":21.75,"l":21.75,"n":27,"o":21.75,"t":"2026-09-29T20:00:00Z","v":1285508,"vw":21.75},{"c":21.69,"h":21.69,"l":21.69,"n":2,"o":21.69,"t":"2026-09-29T21:00:00Z","v":213,"vw":21.69},{"c":21.53,"h":21.82,"l":21.52,"n":779,"o":21.63,"t":"2026-09-30T13:30:00Z","v":143086,"vw":21.744002},{"c":21.6,"h":21.66,"l":21.545,"n":782,"o":21.55,"t":"2026-09-30T13:45:00Z","v":44923,"vw":21.610444},{"c":21.605,"h":21.6991,"l":21.54,"n":1107,"o":21.61,"t":"2026-09-30T14:00:00Z","v":63121,"vw":21.614931},{"c":21.55,"h":21.65,"l":21.52,"n":1024,"o":21.605,"t":"2026-09-30T14:15:00Z","v":58609,"vw":21.597912},{"c":21.67,"h":21.68,"l":21.495,"n":989,"o":21.55,"t":"2026-09-30T14:30:00Z","v":161864,"vw":21.546316},{"c":21.69,"h":21.74,"l":21.645,"n":806,"o":21.67,"t":"2026-09-30T14:45:00Z","v":38226,"vw":21.691511},{"c":21.69,"h":21.7,"l":21.66,"n":976,"o":21.69,"t":"2026-09-30T15:00:00Z","v":46133,"vw":21.681158},{"c":21.61,"h":21.73,"l":21.57,"n":1347,"o":21.69,"t":"2026-09-30T15:15:00Z","v":110664,"vw":21.62125},{"c":21.575,"h":21.625,"l":21.565,"n":1110,"o":21.615,"t":"2026-09-30T15:30:00Z","v":71561,"vw":21.603937},{"c":21.555,"h":21.615,"l":21.55,"n":750,"o":21.58,"t":"2026-09-30T15:45:00Z","v":29747,"vw":21.584418},{"c":21.58,"h":21.585,"l":21.545,"n":800,"o":21.555,"t":"2026-09-30T16:00:00Z","v":42290,"vw":21.568093},{"c":21.61,"h":21.61,"l":21.555,"n":745,"o":21.59,"t":"2026-09-30T16:15:00Z","v":44154,"vw":21.581499},{"c":21.695,"h":21.745,"l":21.605,"n":1457,"o":21.605,"t":"2026-09-30T16:30:00Z","v":99973,"vw":21.684476},{"c":21.625,"h":21.69,"l":21.62,"n":870,"o":21.69,"t":"2026-09-30T16:45:00Z","v":60485,"vw":21.646089},{"c":21.605,"h":21.645,"l":21.595,"n":1251,"o":21.625,"t":"2026-09-30T17:00:00Z","v":126527,"vw":21.609928},{"c":21.565,"h":21.615,"l":21.55,"n":758,"o":21.605,"t":"2026-09-30T17:15:00Z","v":45539,"vw":21.575398},{"c":21.585,"h":21.61,"l":21.555,"n":904,"o":21.565,"t":"2026-09-30T17:30:00Z","v":58110,"vw":21.586445},{"c":21.565,"h":21.595,"l":21.54,"n":939,"o":21.58,"t":"2026-09-30T17:45:00Z","v":58041,"vw":21.566989},{"c":21.56,"h":21.605,"l":21.56,"n":1039,"o":21.565,"t":"2026-09-30T18:00:00Z","v":89451,"vw":21.582222},{"c":21.52,"h":21.565,"l":21.5,"n":1331,"o":21.56,"t":"2026-09-30T18:15:00Z","v":109074,"vw":21.53994},{"c":21.5195,"h":21.545,"l":21.5,"n":967,"o":21.521,"t":"2026-09-30T18:30:00Z","v":57545,"vw":21.519684},{"c":21.555,"h":21.57,"l":21.49,"n":1197,"o":21.515,"t":"2026-09-30T18:45:00Z","v":67329,"vw":21.517941},{"c":21.53,"h":21.56,"l":21.52,"n":1076,"o":21.56,"t":"2026-09-30T19:00:00Z","v":55768,"vw":21.538177},{"c":21.515,"h":21.55,"l":21.505,"n":1739,"o":21.535,"t":"2026-09-30T19:15:00Z","v":148067,"vw":21.53118},{"c":21.45,"h":21.525,"l":21.45,"n":1612,"o":21.515,"t":"2026-09-30T19:30:00Z","v":108678,"vw":21.497741},{"c":21.36,"h":21.47,"l":21.33,"n":5600,"o":21.455,"t":"2026-09-30T19:45:00Z","v":630767,"vw":21.385002},{"c":21.35,"h":21.35,"l":21.35,"n":37,"o":21.35,"t":"2026-09-30T20:00:00Z","v":941058,"vw":21.35},{"c":21.48,"h":21.51,"l":21.48,"n":47,"o":21.51,"t":"2026-09-30T22:45:00Z","v":972,"vw":21.5},{"c":21.51,"h":21.51,"l":21.37,"n":6,"o":21.44,"t":"2026-10-01T08:00:00Z","v":3882,"vw":21.39131},{"c":21.31,"h":21.31,"l":21.31,"n":6,"o":21.31,"t":"2026-10-01T11:00:00Z","v":146,"vw":21.31},{"c":21.35,"h":21.35,"l":21.35,"n":3,"o":21.35,"t":"2026-10-01T12:45:00Z","v":203,"vw":21.35},{"c":21.32,"h":21.53,"l":21.11,"n":674,"o":21.24,"t":"2026-10-01T13:30:00Z","v":105311,"vw":21.369126},{"c":21.18,"h":21.34,"l":21.18,"n":1162,"o":21.32,"t":"2026-10-01T13:45:00Z","v":89510,"vw":21.266985},{"c":21.09,"h":21.18,"l":21.055,"n":1199,"o":21.18,"t":"2026-10-01T14:00:00Z","v":89083,"vw":21.094512},{"c":21.05,"h":21.13,"l":21.04,"n":1490,"o":21.1,"t":"2026-10-01T14:15:00Z","v":116266,"vw":21.078013},{"c":20.915,"h":21.0766,"l":20.86,"n":2455,"o":21.05,"t":"2026-10-01T14:30:00Z","v":215623,"vw":20.951908},{"c":20.865,"h":20.95,"l":20.815,"n":1395,"o":20.915,"t":"2026-10-01T14:45:00Z","v":79215,"vw":20.884648},{"c":20.84,"h":20.89,"l":20.785,"n":1506,"o":20.86,"t":"2026-10-01T15:00:00Z","v":109658,"vw":20.846149},{"c":20.84,"h":20.88,"l":20.825,"n":1113,"o":20.83,"t":"2026-10-01T15:15:00Z","v":59203,"vw":20.850944},{"c":20.915,"h":20.94,"l":20.815,"n":1100,"o":20.835,"t":"2026-10-01T15:30:00Z","v":60715,"vw":20.872882},{"c":20.94,"h":21.03,"l":20.915,"n":1488,"o":20.918,"t":"2026-10-01T15:45:00Z","v":102889,"vw":20.969977},{"c":21.045,"h":21.085,"l":20.95,"n":2410,"o":20.9599,"t":"2026-10-01T16:00:00Z","v":254477,"vw":21.022191},{"c":21.255,"h":21.29,"l":21.045,"n":1444,"o":21.045,"t":"2026-10-01T16:15:00Z","v":94605,"vw":21.189831},{"c":21.29,"h":21.32,"l":21.245,"n":1066,"o":21.25,"t":"2026-10-01T16:30:00Z","v":55466,"vw":21.286423},{"c":21.235,"h":21.375,"l":21.225,"n":1144,"o":21.295,"t":"2026-10-01T16:45:00Z","v":90203,"vw":21.305435},{"c":21.215,"h":21.265,"l":21.205,"n":1004,"o":21.23,"t":"2026-10-01T17:00:00Z","v":49438,"vw":21.227667},{"c":21.365,"h":21.37,"l":21.205,"n":1543,"o":21.205,"t":"2026-10-01T17:15:00Z","v":106624,"vw":21.319233},{"c":21.375,"h":21.455,"l":21.345,"n":1687,"o":21.37,"t":"2026-10-01T17:30:00Z","v":111309,"vw":21.395809},{"c":21.27,"h":21.395,"l":21.235,"n":1679,"o":21.38,"t":"2026-10-01T17:45:00Z","v":124796,"vw":21.322835},{"c":21.245,"h":21.275,"l":21.1901,"n":1298,"o":21.27,"t":"2026-10-01T18:00:00Z","v":74616,"vw":21.242505},{"c":21.115,"h":21.265,"l":21.11,"n":2012,"o":21.25,"t":"2026-10-01T18:15:00Z","v":153105,"vw":21.219922},{"c":21.25,"h":21.265,"l":21.095,"n":1699,"o":21.11,"t":"2026-10-01T18:30:00Z","v":134291,"vw":21.194851},{"c":21.255,"h":21.265,"l":21.215,"n":1803,"o":21.25,"t":"2026-10-01T18:45:00Z","v":118533,"vw":21.244203},{"c":21.295,"h":21.305,"l":21.255,"n":1848,"o":21.2551,"t":"2026-10-01T19:00:00Z","v":141134,"vw":21.283175},{"c":21.225,"h":21.33,"l":21.22,"n":2229,"o":21.295,"t":"2026-10-01T19:15:00Z","v":173654,"vw":21.278151},{"c":21.26,"h":21.2997,"l":21.22,"n":2495,"o":21.23,"t":"2026-10-01T19:30:00Z","v":206298,"vw":21.256791},{"c":21.17,"h":21.31,"l":21.16,"n":5327,"o":21.26,"t":"2026-10-01T19:45:00Z","v":501448,"vw":21.204492},{"c":21.17,"h":21.17,"l":21.17,"n":35,"o":21.17,"t":"2026-10-01T20:00:00Z","v":536479,"vw":21.17},{"c":21.04,"h":21.04,"l":21.04,"n":3,"o":21.04,"t":"2026-10-02T11:00:00Z","v":299,"vw":21.04},{"c":21.19,"h":21.49,"l":21.16,"n":612,"o":21.45,"t":"2026-10-02T13:30:00Z","v":58899,"vw":21.288821},{"c":20.94,"h":21.33,"l":20.91,"n":1125,"o":21.21,"t":"2026-10-02T13:45:00Z","v":79841,"vw":21.075422},{"c":21.18,"h":21.19,"l":20.85,"n":1404,"o":20.93,"t":"2026-10-02T14:00:00Z","v":82626,"vw":21.007301},{"c":21.09,"h":21.185,"l":21.06,"n":1338,"o":21.185,"t":"2026-10-02T14:15:00Z","v":78106,"vw":21.117288},{"c":21.22,"h":21.24,"l":21.06,"n":1492,"o":21.08,"t":"2026-10-02T14:30:00Z","v":126140,"vw":21.132086},{"c":21.185,"h":21.335,"l":21.14,"n":1664,"o":21.21,"t":"2026-10-02T14:45:00Z","v":134204,"vw":21.258009},{"c":20.93,"h":21.1701,"l":20.91,"n":1304,"o":21.1701,"t":"2026-10-02T15:00:00Z","v":90131,"vw":21.046075},{"c":21,"h":21,"l":20.835,"n":1348,"o":20.94,"t":"2026-10-02T15:15:00Z","v":80466,"vw":20.915881},{"c":20.965,"h":21.055,"l":20.965,"n":1004,"o":21,"t":"2026-10-02T15:30:00Z","v":56820,"vw":21.00774},{"c":21.085,"h":21.0965,"l":20.97,"n":1527,"o":20.97,"t":"2026-10-02T15:45:00Z","v":148717,"vw":21.059626},{"c":21.085,"h":21.135,"l":21.0499,"n":1006,"o":21.09,"t":"2026-10-02T16:00:00Z","v":55194,"vw":21.088597},{"c":21.1,"h":21.18,"l":21.085,"n":1050,"o":21.085,"t":"2026-10-02T16:15:00Z","v":63283,"vw":21.130206},{"c":21.115,"h":21.145,"l":21.095,"n":798,"o":21.1,"t":"2026-10-02T16:30:00Z","v":39901,"vw":21.117935},{"c":21.15,"h":21.15,"l":21.115,"n":886,"o":21.115,"t":"2026-10-02T16:45:00Z","v":41663,"vw":21.133508},{"c":21.16,"h":21.1848,"l":21.145,"n":978,"o":21.155,"t":"2026-10-02T17:00:00Z","v":59039,"vw":21.165878},{"c":21.105,"h":21.18,"l":21.095,"n":791,"o":21.165,"t":"2026-10-02T17:15:00Z","v":45432,"vw":21.138679},{"c":21.12,"h":21.15,"l":21.095,"n":901,"o":21.105,"t":"2026-10-02T17:30:00Z","v":44893,"vw":21.114348},{"c":21.175,"h":21.18,"l":21.095,"n":979,"o":21.125,"t":"2026-10-02T17:45:00Z","v":58861,"vw":21.133605},{"c":21.095,"h":21.19,"l":21.04,"n":1765,"o":21.175,"t":"2026-10-02T18:00:00Z","v":131408,"vw":21.083126},{"c":21.065,"h":21.1,"l":21.0201,"n":1235,"o":21.095,"t":"2026-10-02T18:15:00Z","v":81379,"vw":21.05339},{"c":21.02,"h":21.125,"l":20.99,"n":1555,"o":21.065,"t":"2026-10-02T18:30:00Z","v":128578,"vw":21.053597},{"c":21.01,"h":21.07,"l":20.99,"n":1312,"o":21.0201,"t":"2026-10-02T18:45:00Z","v":86169,"vw":21.024796},{"c":21.07,"h":21.08,"l":20.995,"n":1646,"o":21.005,"t":"2026-10-02T19:00:00Z","v":176010,"vw":21.024673},{"c":21.115,"h":21.115,"l":21.055,"n":1379,"o":21.065,"t":"2026-10-02T19:15:00Z","v":91855,"vw":21.080566},{"c":21.12,"h":21.185,"l":21.095,"n":1977,"o":21.12,"t":"2026-10-02T19:30:00Z","v":119393,"vw":21.136651},{"c":21.045,"h":21.16,"l":21.03,"n":5249,"o":21.11,"t":"2026-10-02T19:45:00Z","v":411122,"vw":21.095847},{"c":21.05,"h":21.05,"l":21.05,"n":22,"o":21.05,"t":"2026-10-02T20:00:00Z","v":712675,"vw":21.05},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-02T21:15:00Z","v":100,"vw":21.05},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-10-05T08:00:00Z","v":219,"vw":21.05},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-05T12:00:00Z","v":100,"vw":21.13},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-05T12:15:00Z","v":110,"vw":21.11},{"c":21.11,"h":21.11,"l":21.11,"n":2,"o":21.11,"t":"2026-10-05T12:45:00Z","v":129,"vw":21.11},{"c":21.1,"h":21.2,"l":21.05,"n":82,"o":21.2,"t":"2026-10-05T13:00:00Z","v":7847,"vw":21.141464},{"c":20.985,"h":21.15,"l":20.9701,"n":480,"o":21.05,"t":"2026-10-05T13:30:00Z","v":61130,"vw":21.022344},{"c":21.07,"h":21.0883,"l":20.93,"n":737,"o":20.985,"t":"2026-10-05T13:45:00Z","v":38352,"vw":21.024189},{"c":21.365,"h":21.415,"l":21.06,"n":1054,"o":21.07,"t":"2026-10-05T14:00:00Z","v":75904,"vw":21.22761},{"c":21.43,"h":21.55,"l":21.36,"n":1890,"o":21.365,"t":"2026-10-05T14:15:00Z","v":304515,"vw":21.453909},{"c":21.32,"h":21.44,"l":21.285,"n":1113,"o":21.425,"t":"2026-10-05T14:30:00Z","v":130079,"vw":21.335623},{"c":21.31,"h":21.365,"l":21.26,"n":672,"o":21.34,"t":"2026-10-05T14:45:00Z","v":41134,"vw":21.302383},{"c":21.285,"h":21.35,"l":21.26,"n":1021,"o":21.32,"t":"2026-10-05T15:00:00Z","v":56803,"vw":21.296807},{"c":21.18,"h":21.28,"l":21.18,"n":938,"o":21.28,"t":"2026-10-05T15:15:00Z","v":48071,"vw":21.223791},{"c":21.24,"h":21.26,"l":21.18,"n":855,"o":21.18,"t":"2026-10-05T15:30:00Z","v":44134,"vw":21.208248},{"c":21.25,"h":21.26,"l":21.19,"n":961,"o":21.24,"t":"2026-10-05T15:45:00Z","v":55438,"vw":21.232371},{"c":21.2,"h":21.25,"l":21.17,"n":828,"o":21.25,"t":"2026-10-05T16:00:00Z","v":36535,"vw":21.203553},{"c":21.185,"h":21.22,"l":21.175,"n":843,"o":21.19,"t":"2026-10-05T16:15:00Z","v":42337,"vw":21.196871},{"c":21.2,"h":21.215,"l":21.16,"n":995,"o":21.19,"t":"2026-10-05T16:30:00Z","v":43270,"vw":21.192629},{"c":21.18,"h":21.215,"l":21.165,"n":898,"o":21.205,"t":"2026-10-05T16:45:00Z","v":46626,"vw":21.194104},{"c":21.01,"h":21.18,"l":21.01,"n":1019,"o":21.18,"t":"2026-10-05T17:00:00Z","v":67416,"vw":21.060924},{"c":21.04,"h":21.08,"l":21.01,"n":1263,"o":21.01,"t":"2026-10-05T17:15:00Z","v":78139,"vw":21.039621},{"c":21.05,"h":21.0516,"l":21,"n":1148,"o":21.04,"t":"2026-10-05T17:30:00Z","v":63902,"vw":21.031918},{"c":21.09,"h":21.12,"l":21.03,"n":1117,"o":21.06,"t":"2026-10-05T17:45:00Z","v":72326,"vw":21.083209},{"c":21.105,"h":21.1225,"l":21.05,"n":1006,"o":21.105,"t":"2026-10-05T18:00:00Z","v":84762,"vw":21.077299},{"c":21.08,"h":21.115,"l":21.07,"n":1181,"o":21.105,"t":"2026-10-05T18:15:00Z","v":63076,"vw":21.093231},{"c":21.055,"h":21.09,"l":21.045,"n":995,"o":21.08,"t":"2026-10-05T18:30:00Z","v":51865,"vw":21.065436},{"c":21.125,"h":21.125,"l":21.015,"n":1335,"o":21.055,"t":"2026-10-05T18:45:00Z","v":87140,"vw":21.072078},{"c":21.145,"h":21.16,"l":21.1,"n":1315,"o":21.125,"t":"2026-10-05T19:00:00Z","v":94242,"vw":21.117407},{"c":21.11,"h":21.16,"l":21.105,"n":1615,"o":21.145,"t":"2026-10-05T19:15:00Z","v":104089,"vw":21.131385},{"c":21.125,"h":21.14,"l":21.085,"n":2162,"o":21.115,"t":"2026-10-05T19:30:00Z","v":157058,"vw":21.114445},{"c":21.05,"h":21.125,"l":21.01,"n":6198,"o":21.125,"t":"2026-10-05T19:45:00Z","v":531176,"vw":21.053447},{"c":21.04,"h":21.05,"l":21.04,"n":33,"o":21.05,"t":"2026-10-05T20:00:00Z","v":1159632,"vw":21.040004},{"c":21.12,"h":21.12,"l":21.12,"n":2,"o":21.12,"t":"2026-10-05T20:30:00Z","v":199,"vw":21.12},{"c":21.15,"h":21.16,"l":21.15,"n":3,"o":21.16,"t":"2026-10-05T20:45:00Z","v":543,"vw":21.158},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-10-05T23:00:00Z","v":2000,"vw":21.54},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-06T11:45:00Z","v":100,"vw":20.81},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-06T12:15:00Z","v":114,"vw":21.16},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-06T12:45:00Z","v":114,"vw":21.16},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-06T13:00:00Z","v":114,"vw":21.16},{"c":21.3,"h":21.3,"l":21.15,"n":89,"o":21.2,"t":"2026-10-06T13:15:00Z","v":6307,"vw":21.242312},{"c":21.08,"h":21.23,"l":21.06,"n":554,"o":21.2,"t":"2026-10-06T13:30:00Z","v":68977,"vw":21.142791},{"c":21.29,"h":21.295,"l":21.095,"n":567,"o":21.095,"t":"2026-10-06T13:45:00Z","v":44472,"vw":21.231244},{"c":21.21,"h":21.4,"l":21.205,"n":1112,"o":21.29,"t":"2026-10-06T14:00:00Z","v":98097,"vw":21.324152},{"c":21.06,"h":21.22,"l":20.99,"n":1508,"o":21.205,"t":"2026-10-06T14:15:00Z","v":197932,"vw":21.130804},{"c":21.13,"h":21.15,"l":21.02,"n":1155,"o":21.06,"t":"2026-10-06T14:30:00Z","v":96114,"vw":21.077067},{"c":21.12,"h":21.145,"l":21.03,"n":1356,"o":21.13,"t":"2026-10-06T14:45:00Z","v":199480,"vw":21.101192},{"c":21.175,"h":21.18,"l":21.08,"n":990,"o":21.12,"t":"2026-10-06T15:00:00Z","v":73165,"vw":21.126893},{"c":21.305,"h":21.315,"l":21.17,"n":1169,"o":21.175,"t":"2026-10-06T15:15:00Z","v":83303,"vw":21.227198},{"c":21.285,"h":21.3098,"l":21.2503,"n":1026,"o":21.305,"t":"2026-10-06T15:30:00Z","v":61891,"vw":21.284658},{"c":21.345,"h":21.35,"l":21.245,"n":1101,"o":21.28,"t":"2026-10-06T15:45:00Z","v":71718,"vw":21.293553},{"c":21.325,"h":21.35,"l":21.3,"n":1162,"o":21.34,"t":"2026-10-06T16:00:00Z","v":68964,"vw":21.325469},{"c":21.24,"h":21.325,"l":21.24,"n":1122,"o":21.325,"t":"2026-10-06T16:15:00Z","v":59897,"vw":21.285687},{"c":21.22,"h":21.265,"l":21.22,"n":1052,"o":21.245,"t":"2026-10-06T16:30:00Z","v":65242,"vw":21.246397},{"c":21.205,"h":21.225,"l":21.16,"n":1109,"o":21.225,"t":"2026-10-06T16:45:00Z","v":79856,"vw":21.196519},{"c":21.195,"h":21.225,"l":21.18,"n":808,"o":21.2,"t":"2026-10-06T17:00:00Z","v":52584,"vw":21.202349},{"c":21.2,"h":21.215,"l":21.18,"n":1122,"o":21.19,"t":"2026-10-06T17:15:00Z","v":83321,"vw":21.197415},{"c":21.135,"h":21.215,"l":21.135,"n":1412,"o":21.2,"t":"2026-10-06T17:30:00Z","v":105794,"vw":21.184279},{"c":21.105,"h":21.145,"l":21.1,"n":959,"o":21.135,"t":"2026-10-06T17:45:00Z","v":61506,"vw":21.121504},{"c":21.095,"h":21.135,"l":21.075,"n":1338,"o":21.105,"t":"2026-10-06T18:00:00Z","v":123292,"vw":21.096053},{"c":21.005,"h":21.11,"l":21,"n":1072,"o":21.095,"t":"2026-10-06T18:15:00Z","v":82376,"vw":21.066061},{"c":20.94,"h":21.025,"l":20.94,"n":989,"o":21.01,"t":"2026-10-06T18:30:00Z","v":80464,"vw":20.991091},{"c":20.965,"h":20.98,"l":20.905,"n":1168,"o":20.94,"t":"2026-10-06T18:45:00Z","v":81397,"vw":20.949775},{"c":20.965,"h":20.98,"l":20.955,"n":1044,"o":20.965,"t":"2026-10-06T19:00:00Z","v":61254,"vw":20.964807},{"c":20.985,"h":21.025,"l":20.94,"n":1868,"o":20.965,"t":"2026-10-06T19:15:00Z","v":177266,"vw":20.972581},{"c":20.9903,"h":21.03,"l":20.97,"n":1929,"o":20.985,"t":"2026-10-06T19:30:00Z","v":160454,"vw":20.999367},{"c":20.925,"h":20.99,"l":20.905,"n":5384,"o":20.99,"t":"2026-10-06T19:45:00Z","v":575456,"vw":20.93856},{"c":20.94,"h":20.94,"l":20.94,"n":32,"o":20.94,"t":"2026-10-06T20:00:00Z","v":530586,"vw":20.94},{"c":21.22,"h":22.2664,"l":21.22,"n":13,"o":22.2664,"t":"2026-10-06T20:15:00Z","v":1009,"vw":21.437315},{"c":21.06,"h":21.06,"l":21.06,"n":3,"o":21.06,"t":"2026-10-06T21:00:00Z","v":315,"vw":21.06},{"c":20.9565,"h":21.1994,"l":20.9565,"n":2,"o":21.1994,"t":"2026-10-06T23:45:00Z","v":450,"vw":21.091444},{"c":20.95,"h":20.95,"l":20.92,"n":10,"o":20.95,"t":"2026-10-07T08:00:00Z","v":1000,"vw":20.946386},{"c":21.01,"h":21.03,"l":20.95,"n":11,"o":20.98,"t":"2026-10-07T09:00:00Z","v":4729,"vw":20.965335},{"c":21.04,"h":21.04,"l":21.04,"n":2,"o":21.04,"t":"2026-10-07T09:30:00Z","v":319,"vw":21.04},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-07T10:30:00Z","v":1190,"vw":21.01},{"c":20.91,"h":20.91,"l":20.91,"n":9,"o":20.91,"t":"2026-10-07T11:00:00Z","v":412,"vw":20.91},{"c":20.94,"h":20.94,"l":20.93,"n":3,"o":20.93,"t":"2026-10-07T12:00:00Z","v":930,"vw":20.935666},{"c":20.6,"h":20.79,"l":20.455,"n":749,"o":20.79,"t":"2026-10-07T13:30:00Z","v":87217,"vw":20.608315},{"c":20.48,"h":20.685,"l":20.395,"n":1087,"o":20.6,"t":"2026-10-07T13:45:00Z","v":56289,"vw":20.538478},{"c":20.435,"h":20.525,"l":20.43,"n":984,"o":20.47,"t":"2026-10-07T14:00:00Z","v":56377,"vw":20.48007},{"c":20.31,"h":20.44,"l":20.29,"n":1321,"o":20.435,"t":"2026-10-07T14:15:00Z","v":123745,"vw":20.330211},{"c":20.22,"h":20.305,"l":20.21,"n":1452,"o":20.3,"t":"2026-10-07T14:30:00Z","v":91591,"vw":20.264038},{"c":20.195,"h":20.24,"l":20.17,"n":1360,"o":20.22,"t":"2026-10-07T14:45:00Z","v":75843,"vw":20.204178},{"c":20.12,"h":20.21,"l":20.095,"n":1247,"o":20.2,"t":"2026-10-07T15:00:00Z","v":72141,"vw":20.129306},{"c":20,"h":20.11,"l":19.9825,"n":1442,"o":20.11,"t":"2026-10-07T15:15:00Z","v":91814,"vw":20.052895},{"c":20.17,"h":20.205,"l":20,"n":1309,"o":20.01,"t":"2026-10-07T15:30:00Z","v":113565,"vw":20.107425},{"c":20.215,"h":20.23,"l":20.155,"n":855,"o":20.17,"t":"2026-10-07T15:45:00Z","v":48722,"vw":20.193846},{"c":20.15,"h":20.26,"l":20.14,"n":1129,"o":20.215,"t":"2026-10-07T16:00:00Z","v":81987,"vw":20.218368},{"c":20.235,"h":20.24,"l":20.15,"n":881,"o":20.15,"t":"2026-10-07T16:15:00Z","v":70810,"vw":20.19443},{"c":20.215,"h":20.235,"l":20.185,"n":882,"o":20.235,"t":"2026-10-07T16:30:00Z","v":53899,"vw":20.211235},{"c":20.215,"h":20.26,"l":20.195,"n":984,"o":20.22,"t":"2026-10-07T16:45:00Z","v":52272,"vw":20.228727},{"c":20.275,"h":20.29,"l":20.175,"n":1224,"o":20.21,"t":"2026-10-07T17:00:00Z","v":78033,"vw":20.227542},{"c":20.255,"h":20.275,"l":20.245,"n":770,"o":20.275,"t":"2026-10-07T17:15:00Z","v":43872,"vw":20.260987},{"c":20.28,"h":20.32,"l":20.245,"n":1166,"o":20.255,"t":"2026-10-07T17:30:00Z","v":70286,"vw":20.272812},{"c":20.26,"h":20.275,"l":20.245,"n":982,"o":20.27,"t":"2026-10-07T17:45:00Z","v":53730,"vw":20.262888},{"c":20.22,"h":20.325,"l":20.205,"n":1066,"o":20.26,"t":"2026-10-07T18:00:00Z","v":88141,"vw":20.265},{"c":20.21,"h":20.235,"l":20.185,"n":1088,"o":20.22,"t":"2026-10-07T18:15:00Z","v":53922,"vw":20.215253},{"c":20.17,"h":20.23,"l":20.145,"n":898,"o":20.21,"t":"2026-10-07T18:30:00Z","v":45597,"vw":20.183892},{"c":20.145,"h":20.175,"l":20.13,"n":1135,"o":20.175,"t":"2026-10-07T18:45:00Z","v":67544,"vw":20.149932},{"c":20.095,"h":20.155,"l":20.085,"n":973,"o":20.14,"t":"2026-10-07T19:00:00Z","v":56484,"vw":20.110576},{"c":20.145,"h":20.17,"l":20.075,"n":1397,"o":20.095,"t":"2026-10-07T19:15:00Z","v":95413,"vw":20.112823},{"c":20.14,"h":20.175,"l":20.105,"n":1915,"o":20.145,"t":"2026-10-07T19:30:00Z","v":133431,"vw":20.141162},{"c":20.235,"h":20.27,"l":20.08,"n":5954,"o":20.135,"t":"2026-10-07T19:45:00Z","v":594850,"vw":20.198492},{"c":20.31,"h":20.31,"l":20.23,"n":44,"o":20.23,"t":"2026-10-07T20:00:00Z","v":766095,"vw":20.249959},{"c":20.04,"h":20.1,"l":20.04,"n":12,"o":20.1,"t":"2026-10-08T11:30:00Z","v":808,"vw":20.068571},{"c":20.1398,"h":20.14,"l":20.1398,"n":5,"o":20.14,"t":"2026-10-08T12:15:00Z","v":350,"vw":20.1399},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-08T12:30:00Z","v":148,"vw":20.12},{"c":20.04,"h":20.24,"l":19.96,"n":4092,"o":20.03,"t":"2026-10-08T13:30:00Z","v":67541,"vw":20.045203},{"c":20.17,"h":20.2222,"l":20.03,"n":3041,"o":20.06,"t":"2026-10-08T13:45:00Z","v":107939,"vw":20.129869},{"c":20.135,"h":20.23,"l":20.135,"n":1810,"o":20.17,"t":"2026-10-08T14:00:00Z","v":60646,"vw":20.178517},{"c":20.06,"h":20.16,"l":20.05,"n":1598,"o":20.14,"t":"2026-10-08T14:15:00Z","v":88016,"vw":20.118262},{"c":20.06,"h":20.09,"l":20.04,"n":1073,"o":20.06,"t":"2026-10-08T14:30:00Z","v":67728,"vw":20.069584},{"c":19.98,"h":20.08,"l":19.98,"n":931,"o":20.065,"t":"2026-10-08T14:45:00Z","v":46490,"vw":20.018473},{"c":19.89,"h":20,"l":19.89,"n":1030,"o":19.995,"t":"2026-10-08T15:00:00Z","v":70400,"vw":19.95813},{"c":19.8505,"h":19.9,"l":19.8505,"n":987,"o":19.89,"t":"2026-10-08T15:15:00Z","v":63420,"vw":19.882642},{"c":19.91,"h":19.91,"l":19.855,"n":874,"o":19.855,"t":"2026-10-08T15:30:00Z","v":58613,"vw":19.886212},{"c":20.065,"h":20.065,"l":19.91,"n":830,"o":19.915,"t":"2026-10-08T15:45:00Z","v":60337,"vw":19.979034},{"c":20.05,"h":20.1,"l":20.04,"n":737,"o":20.08,"t":"2026-10-08T16:00:00Z","v":43706,"vw":20.06564},{"c":20.08,"h":20.23,"l":20.04,"n":1124,"o":20.04,"t":"2026-10-08T16:15:00Z","v":74796,"vw":20.126144},{"c":20.19,"h":20.21,"l":20.09,"n":691,"o":20.09,"t":"2026-10-08T16:30:00Z","v":45104,"vw":20.139389},{"c":20.1711,"h":20.21,"l":20.115,"n":909,"o":20.19,"t":"2026-10-08T16:45:00Z","v":50068,"vw":20.152126},{"c":20.145,"h":20.16,"l":20.08,"n":709,"o":20.155,"t":"2026-10-08T17:00:00Z","v":33351,"vw":20.122208},{"c":20.18,"h":20.2,"l":20.11,"n":811,"o":20.145,"t":"2026-10-08T17:15:00Z","v":38060,"vw":20.148889},{"c":20.33,"h":20.35,"l":20.16,"n":998,"o":20.175,"t":"2026-10-08T17:30:00Z","v":70119,"vw":20.23257},{"c":20.28,"h":20.35,"l":20.28,"n":925,"o":20.33,"t":"2026-10-08T17:45:00Z","v":50544,"vw":20.310928},{"c":20.36,"h":20.37,"l":20.26,"n":1084,"o":20.275,"t":"2026-10-08T18:00:00Z","v":61597,"vw":20.304286},{"c":20.325,"h":20.38,"l":20.29,"n":1047,"o":20.37,"t":"2026-10-08T18:15:00Z","v":100477,"vw":20.356214},{"c":20.345,"h":20.365,"l":20.295,"n":869,"o":20.33,"t":"2026-10-08T18:30:00Z","v":38888,"vw":20.335415},{"c":20.355,"h":20.37,"l":20.305,"n":1176,"o":20.345,"t":"2026-10-08T18:45:00Z","v":60727,"vw":20.337861},{"c":20.3483,"h":20.37,"l":20.335,"n":1017,"o":20.355,"t":"2026-10-08T19:00:00Z","v":62410,"vw":20.351749},{"c":20.375,"h":20.395,"l":20.33,"n":1288,"o":20.35,"t":"2026-10-08T19:15:00Z","v":73483,"vw":20.35886},{"c":20.31,"h":20.37,"l":20.31,"n":1815,"o":20.37,"t":"2026-10-08T19:30:00Z","v":107008,"vw":20.343469},{"c":20.32,"h":20.34,"l":20.28,"n":4574,"o":20.315,"t":"2026-10-08T19:45:00Z","v":395884,"vw":20.310517},{"c":20.33,"h":20.33,"l":20.33,"n":32,"o":20.33,"t":"2026-10-08T20:00:00Z","v":1507150,"vw":20.33},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-08T20:15:00Z","v":101,"vw":20.44},{"c":20.44,"h":20.84,"l":20.44,"n":2,"o":20.84,"t":"2026-10-08T23:00:00Z","v":700,"vw":20.725714},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-08T23:45:00Z","v":100,"vw":20.47},{"c":20.5,"h":20.51,"l":20.5,"n":2,"o":20.51,"t":"2026-10-09T08:00:00Z","v":258,"vw":20.505},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-09T08:30:00Z","v":149,"vw":20.49},{"c":20.488,"h":20.488,"l":20.488,"n":1,"o":20.488,"t":"2026-10-09T09:45:00Z","v":1246,"vw":20.488},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-09T10:30:00Z","v":100,"vw":20.5},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-09T10:45:00Z","v":100,"vw":20.48},{"c":20.48,"h":20.48,"l":20.4799,"n":5,"o":20.4799,"t":"2026-10-09T11:00:00Z","v":219,"vw":20.47995},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-09T11:30:00Z","v":164,"vw":20.52},{"c":20.45,"h":20.53,"l":20.45,"n":9,"o":20.5,"t":"2026-10-09T12:30:00Z","v":1167,"vw":20.501564},{"c":20.8779,"h":20.8779,"l":20.8779,"n":1,"o":20.8779,"t":"2026-10-09T12:45:00Z","v":200,"vw":20.8779},{"c":20.28,"h":20.789,"l":20.225,"n":1264,"o":20.49,"t":"2026-10-09T13:30:00Z","v":64525,"vw":20.371138},{"c":20.32,"h":20.39,"l":20.18,"n":1015,"o":20.235,"t":"2026-10-09T13:45:00Z","v":49540,"vw":20.27497},{"c":20.29,"h":20.365,"l":20.24,"n":982,"o":20.32,"t":"2026-10-09T14:00:00Z","v":64876,"vw":20.308081},{"c":20.29,"h":20.37,"l":20.25,"n":1161,"o":20.29,"t":"2026-10-09T14:15:00Z","v":103977,"vw":20.306921},{"c":20.34,"h":20.365,"l":20.26,"n":709,"o":20.29,"t":"2026-10-09T14:30:00Z","v":46609,"vw":20.309485},{"c":20.42,"h":20.43,"l":20.33,"n":769,"o":20.335,"t":"2026-10-09T14:45:00Z","v":50245,"vw":20.365488},{"c":20.475,"h":20.48,"l":20.415,"n":1017,"o":20.43,"t":"2026-10-09T15:00:00Z","v":58233,"vw":20.444378},{"c":20.45,"h":20.495,"l":20.435,"n":771,"o":20.48,"t":"2026-10-09T15:15:00Z","v":44401,"vw":20.469544},{"c":20.44,"h":20.48,"l":20.44,"n":954,"o":20.455,"t":"2026-10-09T15:30:00Z","v":71361,"vw":20.464195},{"c":20.465,"h":20.475,"l":20.44,"n":606,"o":20.445,"t":"2026-10-09T15:45:00Z","v":31904,"vw":20.460776},{"c":20.385,"h":20.465,"l":20.37,"n":980,"o":20.46,"t":"2026-10-09T16:00:00Z","v":70649,"vw":20.410589},{"c":20.33,"h":20.39,"l":20.29,"n":822,"o":20.39,"t":"2026-10-09T16:15:00Z","v":57232,"vw":20.331064},{"c":20.345,"h":20.355,"l":20.305,"n":615,"o":20.33,"t":"2026-10-09T16:30:00Z","v":39291,"vw":20.32674},{"c":20.365,"h":20.38,"l":20.345,"n":827,"o":20.35,"t":"2026-10-09T16:45:00Z","v":60832,"vw":20.360272},{"c":20.385,"h":20.4,"l":20.36,"n":861,"o":20.37,"t":"2026-10-09T17:00:00Z","v":74166,"vw":20.384642},{"c":20.39,"h":20.42,"l":20.375,"n":723,"o":20.39,"t":"2026-10-09T17:15:00Z","v":57588,"vw":20.391575},{"c":20.345,"h":20.39,"l":20.31,"n":819,"o":20.385,"t":"2026-10-09T17:30:00Z","v":57533,"vw":20.338116},{"c":20.37,"h":20.375,"l":20.34,"n":692,"o":20.345,"t":"2026-10-09T17:45:00Z","v":46764,"vw":20.352823},{"c":20.4,"h":20.42,"l":20.365,"n":678,"o":20.37,"t":"2026-10-09T18:00:00Z","v":48861,"vw":20.400158},{"c":20.25,"h":20.405,"l":20.225,"n":1869,"o":20.395,"t":"2026-10-09T18:15:00Z","v":899192,"vw":20.272868},{"c":20.245,"h":20.29,"l":20.215,"n":875,"o":20.26,"t":"2026-10-09T18:30:00Z","v":85336,"vw":20.253636},{"c":20.305,"h":20.305,"l":20.205,"n":1172,"o":20.245,"t":"2026-10-09T18:45:00Z","v":142149,"vw":20.258774},{"c":20.295,"h":20.325,"l":20.28,"n":802,"o":20.31,"t":"2026-10-09T19:00:00Z","v":48389,"vw":20.309193},{"c":20.315,"h":20.33,"l":20.285,"n":1061,"o":20.295,"t":"2026-10-09T19:15:00Z","v":78001,"vw":20.307896},{"c":20.31,"h":20.33,"l":20.285,"n":1395,"o":20.315,"t":"2026-10-09T19:30:00Z","v":101510,"vw":20.309693},{"c":20.175,"h":20.32,"l":20.17,"n":4914,"o":20.315,"t":"2026-10-09T19:45:00Z","v":448970,"vw":20.228596},{"c":20.17,"h":20.17,"l":20.17,"n":36,"o":20.17,"t":"2026-10-09T20:00:00Z","v":445468,"vw":20.17},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-09T23:15:00Z","v":500,"vw":20.5},{"c":21.1307,"h":21.1307,"l":21.1307,"n":1,"o":21.1307,"t":"2026-10-09T23:45:00Z","v":300,"vw":21.1307},{"c":20.16,"h":20.16,"l":20.155,"n":2,"o":20.155,"t":"2026-10-12T12:30:00Z","v":374,"vw":20.157326},{"c":20.11,"h":20.2,"l":20.11,"n":42,"o":20.2,"t":"2026-10-12T13:00:00Z","v":4690,"vw":20.190121},{"c":20.18,"h":20.18,"l":20.15,"n":31,"o":20.16,"t":"2026-10-12T13:15:00Z","v":4486,"vw":20.176408},{"c":20.185,"h":20.4,"l":20,"n":772,"o":20.05,"t":"2026-10-12T13:30:00Z","v":111158,"vw":20.181267},{"c":20.2,"h":20.215,"l":20.145,"n":770,"o":20.185,"t":"2026-10-12T13:45:00Z","v":32663,"vw":20.183999},{"c":20.3,"h":20.32,"l":20.17,"n":923,"o":20.21,"t":"2026-10-12T14:00:00Z","v":65533,"vw":20.242157},{"c":20.24,"h":20.3,"l":20.2201,"n":716,"o":20.29,"t":"2026-10-12T14:15:00Z","v":42049,"vw":20.252192},{"c":20.235,"h":20.2875,"l":20.23,"n":681,"o":20.235,"t":"2026-10-12T14:30:00Z","v":37522,"vw":20.262173},{"c":20.315,"h":20.32,"l":20.21,"n":766,"o":20.235,"t":"2026-10-12T14:45:00Z","v":115018,"vw":20.250509},{"c":20.26,"h":20.31,"l":20.255,"n":686,"o":20.31,"t":"2026-10-12T15:00:00Z","v":40153,"vw":20.28061},{"c":20.3,"h":20.315,"l":20.26,"n":570,"o":20.26,"t":"2026-10-12T15:15:00Z","v":43803,"vw":20.285183},{"c":20.265,"h":20.31,"l":20.265,"n":600,"o":20.31,"t":"2026-10-12T15:30:00Z","v":33361,"vw":20.285584},{"c":20.23,"h":20.285,"l":20.22,"n":838,"o":20.27,"t":"2026-10-12T15:45:00Z","v":47761,"vw":20.243769},{"c":20.19,"h":20.285,"l":20.19,"n":1427,"o":20.235,"t":"2026-10-12T16:00:00Z","v":136026,"vw":20.247421},{"c":20.16,"h":20.225,"l":20.16,"n":540,"o":20.195,"t":"2026-10-12T16:15:00Z","v":36373,"vw":20.193531},{"c":20.11,"h":20.165,"l":20.1013,"n":644,"o":20.165,"t":"2026-10-12T16:30:00Z","v":49581,"vw":20.130364},{"c":20.155,"h":20.16,"l":20.09,"n":1228,"o":20.101,"t":"2026-10-12T16:45:00Z","v":118894,"vw":20.125478},{"c":20.15,"h":20.17,"l":20.14,"n":408,"o":20.16,"t":"2026-10-12T17:00:00Z","v":26805,"vw":20.152496},{"c":20.155,"h":20.17,"l":20.125,"n":877,"o":20.145,"t":"2026-10-12T17:15:00Z","v":94596,"vw":20.147429},{"c":20.13,"h":20.17,"l":20.12,"n":769,"o":20.155,"t":"2026-10-12T17:30:00Z","v":50377,"vw":20.144642},{"c":20.14,"h":20.15,"l":20.1201,"n":544,"o":20.13,"t":"2026-10-12T17:45:00Z","v":30495,"vw":20.134068},{"c":20.065,"h":20.14,"l":20.065,"n":642,"o":20.135,"t":"2026-10-12T18:00:00Z","v":40461,"vw":20.102833},{"c":20.06,"h":20.08,"l":20.05,"n":531,"o":20.065,"t":"2026-10-12T18:15:00Z","v":49640,"vw":20.059196},{"c":20.005,"h":20.06,"l":20,"n":811,"o":20.055,"t":"2026-10-12T18:30:00Z","v":67882,"vw":20.038094},{"c":20.03,"h":20.03,"l":19.94,"n":1001,"o":20.01,"t":"2026-10-12T18:45:00Z","v":142451,"vw":19.979013},{"c":20.0007,"h":20.055,"l":19.99,"n":1648,"o":20.04,"t":"2026-10-12T19:00:00Z","v":157448,"vw":20.020767},{"c":19.995,"h":20.025,"l":19.99,"n":1182,"o":20.005,"t":"2026-10-12T19:15:00Z","v":93473,"vw":20.007515},{"c":19.975,"h":20.005,"l":19.965,"n":1690,"o":20,"t":"2026-10-12T19:30:00Z","v":185139,"vw":19.986286},{"c":19.9,"h":19.985,"l":19.89,"n":4722,"o":19.975,"t":"2026-10-12T19:45:00Z","v":554072,"vw":19.93449},{"c":19.96,"h":20.07,"l":19.905,"n":119,"o":19.905,"t":"2026-10-12T20:00:00Z","v":511676,"vw":19.91023},{"c":19.96,"h":19.96,"l":19.95,"n":38,"o":19.96,"t":"2026-10-12T20:15:00Z","v":9960,"vw":19.95979},{"c":20,"h":20,"l":19.91,"n":39,"o":19.91,"t":"2026-10-13T12:30:00Z","v":3166,"vw":19.945503},{"c":20.15,"h":20.26,"l":20,"n":792,"o":20,"t":"2026-10-13T13:30:00Z","v":104540,"vw":20.142361},{"c":19.9,"h":20.17,"l":19.88,"n":1073,"o":20.17,"t":"2026-10-13T13:45:00Z","v":107032,"vw":19.988677},{"c":19.86,"h":19.9,"l":19.78,"n":957,"o":19.9,"t":"2026-10-13T14:00:00Z","v":73348,"vw":19.838227},{"c":19.895,"h":19.925,"l":19.845,"n":947,"o":19.855,"t":"2026-10-13T14:15:00Z","v":76735,"vw":19.881744},{"c":19.825,"h":19.905,"l":19.795,"n":1249,"o":19.895,"t":"2026-10-13T14:30:00Z","v":117907,"vw":19.827528},{"c":19.805,"h":19.86,"l":19.805,"n":1097,"o":19.825,"t":"2026-10-13T14:45:00Z","v":90411,"vw":19.826035},{"c":19.76,"h":19.865,"l":19.76,"n":1121,"o":19.81,"t":"2026-10-13T15:00:00Z","v":95696,"vw":19.818995},{"c":19.68,"h":19.76,"l":19.675,"n":870,"o":19.76,"t":"2026-10-13T15:15:00Z","v":61229,"vw":19.713891},{"c":19.625,"h":19.68,"l":19.605,"n":1474,"o":19.675,"t":"2026-10-13T15:30:00Z","v":154455,"vw":19.653187},{"c":19.695,"h":19.705,"l":19.6,"n":946,"o":19.62,"t":"2026-10-13T15:45:00Z","v":62317,"vw":19.650296},{"c":19.725,"h":19.73,"l":19.671,"n":877,"o":19.69,"t":"2026-10-13T16:00:00Z","v":79275,"vw":19.694036},{"c":19.775,"h":19.78,"l":19.725,"n":783,"o":19.7275,"t":"2026-10-13T16:15:00Z","v":49935,"vw":19.75285},{"c":19.905,"h":19.915,"l":19.78,"n":1432,"o":19.78,"t":"2026-10-13T16:30:00Z","v":186367,"vw":19.826083},{"c":19.82,"h":19.905,"l":19.815,"n":1173,"o":19.905,"t":"2026-10-13T16:45:00Z","v":113721,"vw":19.838917},{"c":19.805,"h":19.835,"l":19.77,"n":920,"o":19.81,"t":"2026-10-13T17:00:00Z","v":82028,"vw":19.792612},{"c":19.8188,"h":19.8275,"l":19.775,"n":1042,"o":19.805,"t":"2026-10-13T17:15:00Z","v":69262,"vw":19.803439},{"c":19.825,"h":19.86,"l":19.815,"n":1153,"o":19.815,"t":"2026-10-13T17:30:00Z","v":73493,"vw":19.83673},{"c":19.75,"h":19.825,"l":19.75,"n":1221,"o":19.825,"t":"2026-10-13T17:45:00Z","v":73276,"vw":19.769195},{"c":19.885,"h":19.89,"l":19.755,"n":1379,"o":19.755,"t":"2026-10-13T18:00:00Z","v":74622,"vw":19.8241},{"c":19.875,"h":19.89,"l":19.865,"n":1246,"o":19.885,"t":"2026-10-13T18:15:00Z","v":84349,"vw":19.876804},{"c":19.885,"h":19.915,"l":19.855,"n":1587,"o":19.88,"t":"2026-10-13T18:30:00Z","v":108183,"vw":19.880875},{"c":19.865,"h":19.895,"l":19.855,"n":1287,"o":19.885,"t":"2026-10-13T18:45:00Z","v":71958,"vw":19.86861},{"c":19.845,"h":19.88,"l":19.84,"n":1468,"o":19.865,"t":"2026-10-13T19:00:00Z","v":91911,"vw":19.861489},{"c":19.875,"h":19.88,"l":19.835,"n":1446,"o":19.845,"t":"2026-10-13T19:15:00Z","v":72342,"vw":19.85916},{"c":19.88,"h":19.9,"l":19.865,"n":2030,"o":19.875,"t":"2026-10-13T19:30:00Z","v":117508,"vw":19.876921},{"c":19.875,"h":19.9,"l":19.81,"n":6181,"o":19.875,"t":"2026-10-13T19:45:00Z","v":552458,"vw":19.847997},{"c":19.88,"h":19.88,"l":19.88,"n":29,"o":19.88,"t":"2026-10-13T20:00:00Z","v":815653,"vw":19.88},{"c":19.95,"h":20.1,"l":19.9,"n":121,"o":19.9,"t":"2026-10-14T11:45:00Z","v":17793,"vw":19.993493},{"c":19.5,"h":19.89,"l":19.5,"n":28,"o":19.89,"t":"2026-10-14T12:30:00Z","v":1621,"vw":19.647354},{"c":19.52,"h":19.52,"l":19.52,"n":2,"o":19.52,"t":"2026-10-14T13:00:00Z","v":307,"vw":19.52},{"c":19.87,"h":20.05,"l":19.56,"n":1180,"o":19.56,"t":"2026-10-14T13:30:00Z","v":69520,"vw":19.792811},{"c":19.945,"h":20.065,"l":19.855,"n":1294,"o":19.855,"t":"2026-10-14T13:45:00Z","v":68019,"vw":19.973025},{"c":19.82,"h":19.95,"l":19.8,"n":1095,"o":19.935,"t":"2026-10-14T14:00:00Z","v":55580,"vw":19.882397},{"c":19.89,"h":19.92,"l":19.83,"n":808,"o":19.83,"t":"2026-10-14T14:15:00Z","v":38868,"vw":19.870173},{"c":20.08,"h":20.1,"l":19.9,"n":1073,"o":19.9,"t":"2026-10-14T14:30:00Z","v":86263,"vw":20.023293},{"c":19.855,"h":20.07,"l":19.855,"n":1046,"o":20.07,"t":"2026-10-14T14:45:00Z","v":52785,"vw":19.960349},{"c":19.795,"h":19.86,"l":19.785,"n":935,"o":19.855,"t":"2026-10-14T15:00:00Z","v":53051,"vw":19.824466},{"c":19.78,"h":19.845,"l":19.755,"n":853,"o":19.795,"t":"2026-10-14T15:15:00Z","v":54203,"vw":19.799832},{"c":19.735,"h":19.84,"l":19.715,"n":1545,"o":19.785,"t":"2026-10-14T15:30:00Z","v":102182,"vw":19.777591},{"c":19.78,"h":19.8,"l":19.725,"n":1010,"o":19.735,"t":"2026-10-14T15:45:00Z","v":57937,"vw":19.760775},{"c":19.755,"h":19.85,"l":19.755,"n":923,"o":19.78,"t":"2026-10-14T16:00:00Z","v":68012,"vw":19.800639},{"c":19.79,"h":19.79,"l":19.715,"n":802,"o":19.75,"t":"2026-10-14T16:15:00Z","v":67733,"vw":19.755671},{"c":19.815,"h":19.82,"l":19.76,"n":727,"o":19.77,"t":"2026-10-14T16:30:00Z","v":45446,"vw":19.791136},{"c":19.815,"h":19.83,"l":19.77,"n":753,"o":19.815,"t":"2026-10-14T16:45:00Z","v":44091,"vw":19.801995},{"c":19.745,"h":19.82,"l":19.7403,"n":726,"o":19.82,"t":"2026-10-14T17:00:00Z","v":38928,"vw":19.778768},{"c":19.73,"h":19.765,"l":19.725,"n":889,"o":19.745,"t":"2026-10-14T17:15:00Z","v":45530,"vw":19.749348},{"c":19.675,"h":19.75,"l":19.67,"n":645,"o":19.73,"t":"2026-10-14T17:30:00Z","v":35895,"vw":19.706114},{"c":19.645,"h":19.675,"l":19.605,"n":767,"o":19.67,"t":"2026-10-14T17:45:00Z","v":38076,"vw":19.635039},{"c":19.665,"h":19.6799,"l":19.61,"n":889,"o":19.64,"t":"2026-10-14T18:00:00Z","v":49266,"vw":19.638768},{"c":19.65,"h":19.66,"l":19.625,"n":724,"o":19.66,"t":"2026-10-14T18:15:00Z","v":43150,"vw":19.644479},{"c":19.655,"h":19.66,"l":19.615,"n":828,"o":19.65,"t":"2026-10-14T18:30:00Z","v":42438,"vw":19.639446},{"c":19.725,"h":19.725,"l":19.645,"n":957,"o":19.655,"t":"2026-10-14T18:45:00Z","v":44784,"vw":19.671831},{"c":19.705,"h":19.72,"l":19.69,"n":1051,"o":19.72,"t":"2026-10-14T19:00:00Z","v":52548,"vw":19.705724},{"c":19.69,"h":19.74,"l":19.69,"n":1206,"o":19.705,"t":"2026-10-14T19:15:00Z","v":60205,"vw":19.710873},{"c":19.765,"h":19.79,"l":19.68,"n":1625,"o":19.685,"t":"2026-10-14T19:30:00Z","v":117659,"vw":19.728009},{"c":19.76,"h":19.79,"l":19.715,"n":4773,"o":19.765,"t":"2026-10-14T19:45:00Z","v":446091,"vw":19.762021},{"c":19.76,"h":19.76,"l":19.76,"n":40,"o":19.76,"t":"2026-10-14T20:00:00Z","v":417273,"vw":19.76},{"c":19.9003,"h":19.92,"l":19.9003,"n":4,"o":19.92,"t":"2026-10-14T20:45:00Z","v":388,"vw":19.91015},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-15T11:30:00Z","v":1000,"vw":19.71},{"c":19.8,"h":19.9,"l":19.7,"n":123,"o":19.71,"t":"2026-10-15T12:45:00Z","v":12015,"vw":19.840251},{"c":19.9,"h":19.9,"l":19.8,"n":13,"o":19.8,"t":"2026-10-15T13:00:00Z","v":4011,"vw":19.813097},{"c":20,"h":20,"l":19.97,"n":2,"o":19.97,"t":"2026-10-15T13:15:00Z","v":400,"vw":19.985},{"c":19.94,"h":20.14,"l":19.83,"n":1067,"o":19.99,"t":"2026-10-15T13:30:00Z","v":76211,"vw":19.963042},{"c":19.98,"h":20,"l":19.845,"n":1003,"o":19.91,"t":"2026-10-15T13:45:00Z","v":74410,"vw":19.957213},{"c":20.26,"h":20.26,"l":19.99,"n":1138,"o":20,"t":"2026-10-15T14:00:00Z","v":128761,"vw":20.184408},{"c":20.2,"h":20.335,"l":20.195,"n":1112,"o":20.27,"t":"2026-10-15T14:15:00Z","v":87069,"vw":20.258307},{"c":20.345,"h":20.4,"l":20.21,"n":1351,"o":20.21,"t":"2026-10-15T14:30:00Z","v":127902,"vw":20.32353},{"c":20.495,"h":20.515,"l":20.325,"n":1458,"o":20.35,"t":"2026-10-15T14:45:00Z","v":115286,"vw":20.436426},{"c":20.59,"h":20.61,"l":20.5,"n":1237,"o":20.5,"t":"2026-10-15T15:00:00Z","v":140189,"vw":20.528351},{"c":20.62,"h":20.66,"l":20.555,"n":1142,"o":20.59,"t":"2026-10-15T15:15:00Z","v":83360,"vw":20.60765},{"c":20.56,"h":20.6,"l":20.52,"n":816,"o":20.6,"t":"2026-10-15T15:30:00Z","v":45629,"vw":20.553956},{"c":20.555,"h":20.59,"l":20.52,"n":891,"o":20.55,"t":"2026-10-15T15:45:00Z","v":61497,"vw":20.554561},{"c":20.57,"h":20.585,"l":20.505,"n":974,"o":20.55,"t":"2026-10-15T16:00:00Z","v":145304,"vw":20.537207},{"c":20.605,"h":20.62,"l":20.56,"n":1022,"o":20.58,"t":"2026-10-15T16:15:00Z","v":111462,"vw":20.595567},{"c":20.625,"h":20.66,"l":20.575,"n":814,"o":20.61,"t":"2026-10-15T16:30:00Z","v":58403,"vw":20.609809},{"c":20.66,"h":20.67,"l":20.6,"n":781,"o":20.63,"t":"2026-10-15T16:45:00Z","v":54084,"vw":20.623796},{"c":20.69,"h":20.695,"l":20.625,"n":837,"o":20.66,"t":"2026-10-15T17:00:00Z","v":61345,"vw":20.664077},{"c":20.65,"h":20.7,"l":20.645,"n":819,"o":20.695,"t":"2026-10-15T17:15:00Z","v":61933,"vw":20.67347},{"c":20.73,"h":20.75,"l":20.62,"n":1154,"o":20.64,"t":"2026-10-15T17:30:00Z","v":154214,"vw":20.705772},{"c":20.745,"h":20.78,"l":20.725,"n":857,"o":20.74,"t":"2026-10-15T17:45:00Z","v":66392,"vw":20.745862},{"c":20.7,"h":20.75,"l":20.69,"n":1130,"o":20.74,"t":"2026-10-15T18:00:00Z","v":79738,"vw":20.712096},{"c":20.74,"h":20.77,"l":20.705,"n":945,"o":20.705,"t":"2026-10-15T18:15:00Z","v":108104,"vw":20.726348},{"c":20.69,"h":20.76,"l":20.685,"n":941,"o":20.745,"t":"2026-10-15T18:30:00Z","v":80582,"vw":20.727824},{"c":20.755,"h":20.815,"l":20.68,"n":1198,"o":20.6899,"t":"2026-10-15T18:45:00Z","v":98537,"vw":20.77226},{"c":20.685,"h":20.805,"l":20.685,"n":1241,"o":20.76,"t":"2026-10-15T19:00:00Z","v":84137,"vw":20.750713},{"c":20.71,"h":20.76,"l":20.64,"n":1746,"o":20.685,"t":"2026-10-15T19:15:00Z","v":141934,"vw":20.685914},{"c":20.86,"h":20.865,"l":20.7,"n":1566,"o":20.705,"t":"2026-10-15T19:30:00Z","v":137612,"vw":20.788669},{"c":20.99,"h":21,"l":20.855,"n":5079,"o":20.855,"t":"2026-10-15T19:45:00Z","v":481598,"vw":20.95007},{"c":20.99,"h":20.99,"l":20.99,"n":39,"o":20.99,"t":"2026-10-15T20:00:00Z","v":775627,"vw":20.99},{"c":20.2813,"h":20.2813,"l":20.2813,"n":1,"o":20.2813,"t":"2026-10-15T20:15:00Z","v":200,"vw":20.2813},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-15T21:15:00Z","v":300,"vw":21},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-15T21:45:00Z","v":500,"vw":21},{"c":21.0204,"h":21.0204,"l":21.0204,"n":1,"o":21.0204,"t":"2026-10-15T22:45:00Z","v":235,"vw":21.0204},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-16T11:00:00Z","v":141,"vw":21.15},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-16T12:45:00Z","v":283,"vw":21.16},{"c":21.12,"h":21.15,"l":21.12,"n":31,"o":21.13,"t":"2026-10-16T13:00:00Z","v":1594,"vw":21.135088},{"c":21.21,"h":21.21,"l":21.21,"n":5,"o":21.21,"t":"2026-10-16T13:15:00Z","v":203,"vw":21.21},{"c":21.93,"h":21.96,"l":21.24,"n":1525,"o":21.24,"t":"2026-10-16T13:30:00Z","v":194935,"vw":21.689846},{"c":21.753,"h":21.945,"l":21.75,"n":1638,"o":21.89,"t":"2026-10-16T13:45:00Z","v":134629,"vw":21.832179},{"c":21.51,"h":21.835,"l":21.5,"n":1850,"o":21.76,"t":"2026-10-16T14:00:00Z","v":201585,"vw":21.674093},{"c":21.63,"h":21.68,"l":21.49,"n":1148,"o":21.51,"t":"2026-10-16T14:15:00Z","v":105086,"vw":21.561765},{"c":21.575,"h":21.66,"l":21.575,"n":1575,"o":21.62,"t":"2026-10-16T14:30:00Z","v":113874,"vw":21.630886},{"c":21.78,"h":21.795,"l":21.58,"n":1354,"o":21.58,"t":"2026-10-16T14:45:00Z","v":114268,"vw":21.69261},{"c":21.71,"h":21.81,"l":21.675,"n":4223,"o":21.78,"t":"2026-10-16T15:00:00Z","v":395431,"vw":21.755919},{"c":21.615,"h":21.745,"l":21.61,"n":1428,"o":21.705,"t":"2026-10-16T15:15:00Z","v":112309,"vw":21.66264},{"c":21.565,"h":21.625,"l":21.5,"n":1401,"o":21.615,"t":"2026-10-16T15:30:00Z","v":123026,"vw":21.56884},{"c":21.425,"h":21.61,"l":21.42,"n":1846,"o":21.57,"t":"2026-10-16T15:45:00Z","v":139155,"vw":21.548525},{"c":21.555,"h":21.57,"l":21.395,"n":1596,"o":21.425,"t":"2026-10-16T16:00:00Z","v":122359,"vw":21.47572},{"c":21.51,"h":21.59,"l":21.505,"n":1439,"o":21.555,"t":"2026-10-16T16:15:00Z","v":103559,"vw":21.545421},{"c":21.48,"h":21.52,"l":21.435,"n":1150,"o":21.52,"t":"2026-10-16T16:30:00Z","v":80765,"vw":21.467772},{"c":21.415,"h":21.49,"l":21.38,"n":1321,"o":21.48,"t":"2026-10-16T16:45:00Z","v":90603,"vw":21.425608},{"c":21.36,"h":21.415,"l":21.33,"n":1287,"o":21.415,"t":"2026-10-16T17:00:00Z","v":100481,"vw":21.368075},{"c":21.38,"h":21.405,"l":21.325,"n":1199,"o":21.355,"t":"2026-10-16T17:15:00Z","v":78822,"vw":21.361789},{"c":21.445,"h":21.52,"l":21.355,"n":1749,"o":21.375,"t":"2026-10-16T17:30:00Z","v":134628,"vw":21.413149},{"c":21.32,"h":21.45,"l":21.31,"n":1825,"o":21.44,"t":"2026-10-16T17:45:00Z","v":154298,"vw":21.353181},{"c":21.275,"h":21.32,"l":21.235,"n":1899,"o":21.315,"t":"2026-10-16T18:00:00Z","v":184239,"vw":21.271538},{"c":21.255,"h":21.32,"l":21.23,"n":1697,"o":21.28,"t":"2026-10-16T18:15:00Z","v":134728,"vw":21.270704},{"c":21.285,"h":21.3,"l":21.145,"n":2352,"o":21.25,"t":"2026-10-16T18:30:00Z","v":349646,"vw":21.230111},{"c":21.295,"h":21.31,"l":21.255,"n":1267,"o":21.29,"t":"2026-10-16T18:45:00Z","v":61776,"vw":21.281664},{"c":21.3,"h":21.34,"l":21.23,"n":1607,"o":21.295,"t":"2026-10-16T19:00:00Z","v":99747,"vw":21.280554},{"c":21.29,"h":21.36,"l":21.24,"n":1999,"o":21.31,"t":"2026-10-16T19:15:00Z","v":120916,"vw":21.294926},{"c":21.2,"h":21.325,"l":21.18,"n":2695,"o":21.285,"t":"2026-10-16T19:30:00Z","v":173146,"vw":21.273375},{"c":21.31,"h":21.36,"l":21.21,"n":8020,"o":21.21,"t":"2026-10-16T19:45:00Z","v":746656,"vw":21.283001},{"c":21.31,"h":21.46,"l":21.31,"n":32,"o":21.46,"t":"2026-10-16T20:00:00Z","v":557143,"vw":21.310117},{"c":21.36,"h":21.4,"l":21.3,"n":97,"o":21.3,"t":"2026-10-19T11:45:00Z","v":2892,"vw":21.339138},{"c":21.06,"h":21.41,"l":21.06,"n":468,"o":21.24,"t":"2026-10-19T13:30:00Z","v":74475,"vw":21.2529},{"c":20.98,"h":21.05,"l":20.9,"n":672,"o":21.04,"t":"2026-10-19T13:45:00Z","v":46364,"vw":20.962014},{"c":21.06,"h":21.07,"l":20.935,"n":699,"o":20.98,"t":"2026-10-19T14:00:00Z","v":45943,"vw":21.010272},{"c":21,"h":21.115,"l":21,"n":625,"o":21.07,"t":"2026-10-19T14:15:00Z","v":29408,"vw":21.063554},{"c":20.945,"h":21.015,"l":20.91,"n":826,"o":21.01,"t":"2026-10-19T14:30:00Z","v":132587,"vw":20.962458},{"c":21.03,"h":21.045,"l":20.94,"n":587,"o":20.94,"t":"2026-10-19T14:45:00Z","v":34867,"vw":21.001679},{"c":21.1,"h":21.105,"l":21.02,"n":534,"o":21.04,"t":"2026-10-19T15:00:00Z","v":95534,"vw":21.076774},{"c":21.14,"h":21.175,"l":21.09,"n":999,"o":21.105,"t":"2026-10-19T15:15:00Z","v":58375,"vw":21.135798},{"c":21.145,"h":21.1499,"l":21.104,"n":338,"o":21.14,"t":"2026-10-19T15:30:00Z","v":17458,"vw":21.127998},{"c":21.11,"h":21.17,"l":21.11,"n":526,"o":21.14,"t":"2026-10-19T15:45:00Z","v":28661,"vw":21.138954},{"c":21.035,"h":21.11,"l":20.99,"n":644,"o":21.11,"t":"2026-10-19T16:00:00Z","v":53253,"vw":21.029073},{"c":21.075,"h":21.085,"l":21.01,"n":614,"o":21.035,"t":"2026-10-19T16:15:00Z","v":58650,"vw":21.045866},{"c":21.03,"h":21.07,"l":21,"n":755,"o":21.07,"t":"2026-10-19T16:30:00Z","v":78894,"vw":21.028327},{"c":21.075,"h":21.085,"l":20.97,"n":810,"o":21.02,"t":"2026-10-19T16:45:00Z","v":59653,"vw":21.012875},{"c":21.075,"h":21.08,"l":21.03,"n":591,"o":21.075,"t":"2026-10-19T17:00:00Z","v":39201,"vw":21.058916},{"c":21.105,"h":21.12,"l":21.07,"n":500,"o":21.0751,"t":"2026-10-19T17:15:00Z","v":24808,"vw":21.095918},{"c":21.175,"h":21.195,"l":21.1,"n":979,"o":21.11,"t":"2026-10-19T17:30:00Z","v":91914,"vw":21.147763},{"c":21.185,"h":21.185,"l":21.13,"n":745,"o":21.175,"t":"2026-10-19T17:45:00Z","v":43563,"vw":21.163497},{"c":21.2324,"h":21.235,"l":21.175,"n":775,"o":21.19,"t":"2026-10-19T18:00:00Z","v":45225,"vw":21.199669},{"c":21.27,"h":21.28,"l":21.22,"n":771,"o":21.23,"t":"2026-10-19T18:15:00Z","v":53660,"vw":21.25614},{"c":21.25,"h":21.27,"l":21.21,"n":746,"o":21.27,"t":"2026-10-19T18:30:00Z","v":45096,"vw":21.234683},{"c":21.34,"h":21.36,"l":21.26,"n":1163,"o":21.26,"t":"2026-10-19T18:45:00Z","v":71604,"vw":21.328802},{"c":21.375,"h":21.375,"l":21.34,"n":972,"o":21.34,"t":"2026-10-19T19:00:00Z","v":69990,"vw":21.357089},{"c":21.365,"h":21.4151,"l":21.345,"n":1351,"o":21.375,"t":"2026-10-19T19:15:00Z","v":80071,"vw":21.375619},{"c":21.385,"h":21.415,"l":21.315,"n":1418,"o":21.37,"t":"2026-10-19T19:30:00Z","v":110357,"vw":21.379258},{"c":21.37,"h":21.415,"l":21.36,"n":3772,"o":21.385,"t":"2026-10-19T19:45:00Z","v":298928,"vw":21.385084},{"c":21.2292,"h":21.37,"l":21.2292,"n":26,"o":21.37,"t":"2026-10-19T20:00:00Z","v":387322,"vw":21.369312},{"c":21.0635,"h":21.0635,"l":21.0635,"n":1,"o":21.0635,"t":"2026-10-19T21:00:00Z","v":100,"vw":21.0635},{"c":21.48,"h":21.48,"l":21.48,"n":15,"o":21.48,"t":"2026-10-19T22:45:00Z","v":529,"vw":21.48},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-20T11:00:00Z","v":250,"vw":21.51},{"c":21.46,"h":21.46,"l":21.45,"n":14,"o":21.45,"t":"2026-10-20T11:45:00Z","v":5200,"vw":21.459592},{"c":21.46,"h":21.46,"l":21.46,"n":6,"o":21.46,"t":"2026-10-20T12:15:00Z","v":316,"vw":21.46},{"c":21.45,"h":21.45,"l":21.45,"n":24,"o":21.45,"t":"2026-10-20T12:30:00Z","v":493,"vw":21.45},{"c":21.5,"h":21.5,"l":21.35,"n":59,"o":21.5,"t":"2026-10-20T12:45:00Z","v":6245,"vw":21.438079},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-20T13:00:00Z","v":364,"vw":21.39},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T13:15:00Z","v":200,"vw":21.5},{"c":21.14,"h":21.35,"l":21,"n":1128,"o":21.25,"t":"2026-10-20T13:30:00Z","v":153566,"vw":21.086554},{"c":21.29,"h":21.344,"l":21.1,"n":1182,"o":21.13,"t":"2026-10-20T13:45:00Z","v":116706,"vw":21.229636},{"c":21.23,"h":21.345,"l":21.21,"n":794,"o":21.31,"t":"2026-10-20T14:00:00Z","v":66561,"vw":21.287994},{"c":21.59,"h":21.59,"l":21.21,"n":1010,"o":21.23,"t":"2026-10-20T14:15:00Z","v":51910,"vw":21.364196},{"c":21.62,"h":21.64,"l":21.5,"n":1153,"o":21.635,"t":"2026-10-20T14:30:00Z","v":60710,"vw":21.56666},{"c":21.62,"h":21.69,"l":21.54,"n":1272,"o":21.63,"t":"2026-10-20T14:45:00Z","v":77528,"vw":21.611058},{"c":21.43,"h":21.73,"l":21.36,"n":2219,"o":21.61,"t":"2026-10-20T15:00:00Z","v":189164,"vw":21.580036},{"c":21.44,"h":21.455,"l":21.36,"n":1399,"o":21.43,"t":"2026-10-20T15:15:00Z","v":120819,"vw":21.394836},{"c":21.5,"h":21.53,"l":21.41,"n":1233,"o":21.45,"t":"2026-10-20T15:30:00Z","v":88985,"vw":21.455465},{"c":21.445,"h":21.5,"l":21.41,"n":1022,"o":21.5,"t":"2026-10-20T15:45:00Z","v":81750,"vw":21.454014},{"c":21.49,"h":21.505,"l":21.44,"n":918,"o":21.45,"t":"2026-10-20T16:00:00Z","v":75423,"vw":21.467032},{"c":21.52,"h":21.52,"l":21.44,"n":977,"o":21.5,"t":"2026-10-20T16:15:00Z","v":63659,"vw":21.473314},{"c":21.48,"h":21.56,"l":21.475,"n":874,"o":21.52,"t":"2026-10-20T16:30:00Z","v":57872,"vw":21.519423},{"c":21.49,"h":21.55,"l":21.465,"n":873,"o":21.49,"t":"2026-10-20T16:45:00Z","v":58978,"vw":21.49401},{"c":21.5,"h":21.53,"l":21.48,"n":843,"o":21.49,"t":"2026-10-20T17:00:00Z","v":48295,"vw":21.504768},{"c":21.53,"h":21.54,"l":21.49,"n":797,"o":21.51,"t":"2026-10-20T17:15:00Z","v":43489,"vw":21.510989},{"c":21.575,"h":21.58,"l":21.54,"n":609,"o":21.54,"t":"2026-10-20T17:30:00Z","v":41539,"vw":21.563552},{"c":21.53,"h":21.57,"l":21.5101,"n":702,"o":21.57,"t":"2026-10-20T17:45:00Z","v":36847,"vw":21.535311},{"c":21.555,"h":21.56,"l":21.51,"n":894,"o":21.53,"t":"2026-10-20T18:00:00Z","v":48080,"vw":21.527387},{"c":21.56,"h":21.57,"l":21.535,"n":699,"o":21.57,"t":"2026-10-20T18:15:00Z","v":35713,"vw":21.554041},{"c":21.485,"h":21.58,"l":21.48,"n":996,"o":21.56,"t":"2026-10-20T18:30:00Z","v":56574,"vw":21.53086},{"c":21.53,"h":21.555,"l":21.485,"n":839,"o":21.485,"t":"2026-10-20T18:45:00Z","v":48195,"vw":21.526613},{"c":21.485,"h":21.55,"l":21.48,"n":1270,"o":21.53,"t":"2026-10-20T19:00:00Z","v":119983,"vw":21.513839},{"c":21.475,"h":21.495,"l":21.45,"n":1162,"o":21.485,"t":"2026-10-20T19:15:00Z","v":86569,"vw":21.478805},{"c":21.395,"h":21.475,"l":21.36,"n":1778,"o":21.475,"t":"2026-10-20T19:30:00Z","v":131530,"vw":21.406924},{"c":21.44,"h":21.45,"l":21.38,"n":5044,"o":21.395,"t":"2026-10-20T19:45:00Z","v":478718,"vw":21.414022},{"c":21.43,"h":21.43,"l":21.43,"n":26,"o":21.43,"t":"2026-10-20T20:00:00Z","v":415606,"vw":21.43},{"c":21.1498,"h":21.1498,"l":21.1498,"n":1,"o":21.1498,"t":"2026-10-20T21:00:00Z","v":100,"vw":21.1498},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-21T13:15:00Z","v":251,"vw":21.9},{"c":21.91,"h":22.14,"l":21.78,"n":1294,"o":21.88,"t":"2026-10-21T13:30:00Z","v":118056,"vw":21.908656},{"c":21.9,"h":21.99,"l":21.83,"n":1568,"o":21.91,"t":"2026-10-21T13:45:00Z","v":104743,"vw":21.926537},{"c":21.68,"h":21.89,"l":21.64,"n":1064,"o":21.89,"t":"2026-10-21T14:00:00Z","v":111211,"vw":21.761919},{"c":21.465,"h":21.68,"l":21.465,"n":863,"o":21.68,"t":"2026-10-21T14:15:00Z","v":64758,"vw":21.56233},{"c":21.54,"h":21.54,"l":21.4,"n":918,"o":21.45,"t":"2026-10-21T14:30:00Z","v":192135,"vw":21.466111},{"c":21.57,"h":21.665,"l":21.535,"n":847,"o":21.54,"t":"2026-10-21T14:45:00Z","v":46133,"vw":21.583037},{"c":21.55,"h":21.64,"l":21.55,"n":961,"o":21.57,"t":"2026-10-21T15:00:00Z","v":44861,"vw":21.597668},{"c":21.69,"h":21.695,"l":21.56,"n":837,"o":21.56,"t":"2026-10-21T15:15:00Z","v":39186,"vw":21.626371},{"c":21.635,"h":21.7,"l":21.635,"n":534,"o":21.7,"t":"2026-10-21T15:30:00Z","v":21907,"vw":21.665532},{"c":21.585,"h":21.665,"l":21.585,"n":615,"o":21.64,"t":"2026-10-21T15:45:00Z","v":49602,"vw":21.635696},{"c":21.525,"h":21.61,"l":21.52,"n":765,"o":21.585,"t":"2026-10-21T16:00:00Z","v":50370,"vw":21.566726},{"c":21.465,"h":21.545,"l":21.445,"n":1066,"o":21.52,"t":"2026-10-21T16:15:00Z","v":133286,"vw":21.505545},{"c":21.585,"h":21.695,"l":21.47,"n":2133,"o":21.47,"t":"2026-10-21T16:30:00Z","v":271936,"vw":21.568091},{"c":21.47,"h":21.59,"l":21.45,"n":640,"o":21.59,"t":"2026-10-21T16:45:00Z","v":66337,"vw":21.505865},{"c":21.495,"h":21.5,"l":21.44,"n":851,"o":21.48,"t":"2026-10-21T17:00:00Z","v":57858,"vw":21.471312},{"c":21.4,"h":21.495,"l":21.4,"n":644,"o":21.495,"t":"2026-10-21T17:15:00Z","v":41208,"vw":21.433005},{"c":21.475,"h":21.48,"l":21.385,"n":1142,"o":21.4,"t":"2026-10-21T17:30:00Z","v":108140,"vw":21.428669},{"c":21.47,"h":21.48,"l":21.455,"n":685,"o":21.475,"t":"2026-10-21T17:45:00Z","v":52035,"vw":21.471404},{"c":21.515,"h":21.55,"l":21.46,"n":1140,"o":21.465,"t":"2026-10-21T18:00:00Z","v":70116,"vw":21.493114},{"c":21.54,"h":21.55,"l":21.51,"n":845,"o":21.52,"t":"2026-10-21T18:15:00Z","v":62342,"vw":21.525502},{"c":21.535,"h":21.56,"l":21.53,"n":802,"o":21.535,"t":"2026-10-21T18:30:00Z","v":44087,"vw":21.546122},{"c":21.47,"h":21.55,"l":21.45,"n":1745,"o":21.535,"t":"2026-10-21T18:45:00Z","v":183968,"vw":21.496459},{"c":21.4,"h":21.46,"l":21.34,"n":1562,"o":21.46,"t":"2026-10-21T19:00:00Z","v":143190,"vw":21.383012},{"c":21.475,"h":21.495,"l":21.395,"n":1478,"o":21.395,"t":"2026-10-21T19:15:00Z","v":90426,"vw":21.45223},{"c":21.4242,"h":21.475,"l":21.35,"n":1511,"o":21.475,"t":"2026-10-21T19:30:00Z","v":99482,"vw":21.416203},{"c":21.45,"h":21.5,"l":21.395,"n":6488,"o":21.425,"t":"2026-10-21T19:45:00Z","v":616630,"vw":21.455685},{"c":21.47,"h":21.47,"l":21.45,"n":43,"o":21.45,"t":"2026-10-21T20:00:00Z","v":465103,"vw":21.450007},{"c":21.46,"h":21.46,"l":21.46,"n":20,"o":21.46,"t":"2026-10-21T21:45:00Z","v":606,"vw":21.46},{"c":21.61,"h":21.61,"l":21.4,"n":6,"o":21.4,"t":"2026-10-22T11:00:00Z","v":356,"vw":21.473333},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-22T12:30:00Z","v":100,"vw":21.62},{"c":21.35,"h":21.4,"l":21.25,"n":127,"o":21.4,"t":"2026-10-22T13:00:00Z","v":17810,"vw":21.303325},{"c":21.35,"h":21.35,"l":21.35,"n":15,"o":21.35,"t":"2026-10-22T13:15:00Z","v":299,"vw":21.35},{"c":21.23,"h":21.525,"l":21.1945,"n":547,"o":21.28,"t":"2026-10-22T13:30:00Z","v":33162,"vw":21.314161},{"c":21.38,"h":21.38,"l":21.21,"n":905,"o":21.25,"t":"2026-10-22T13:45:00Z","v":49671,"vw":21.269706},{"c":21.41,"h":21.49,"l":21.38,"n":1087,"o":21.39,"t":"2026-10-22T14:00:00Z","v":76100,"vw":21.432144},{"c":21.35,"h":21.59,"l":21.315,"n":1340,"o":21.41,"t":"2026-10-22T14:15:00Z","v":74290,"vw":21.485683},{"c":21.465,"h":21.485,"l":21.35,"n":1568,"o":21.36,"t":"2026-10-22T14:30:00Z","v":107651,"vw":21.392476},{"c":21.41,"h":21.5,"l":21.345,"n":1538,"o":21.465,"t":"2026-10-22T14:45:00Z","v":100475,"vw":21.390566},{"c":21.32,"h":21.405,"l":21.242,"n":973,"o":21.405,"t":"2026-10-22T15:00:00Z","v":62670,"vw":21.278445},{"c":21.425,"h":21.455,"l":21.32,"n":968,"o":21.32,"t":"2026-10-22T15:15:00Z","v":40004,"vw":21.417464},{"c":21.41,"h":21.49,"l":21.39,"n":1229,"o":21.43,"t":"2026-10-22T15:30:00Z","v":68545,"vw":21.427948},{"c":21.48,"h":21.515,"l":21.42,"n":1021,"o":21.42,"t":"2026-10-22T15:45:00Z","v":52968,"vw":21.458771},{"c":21.545,"h":21.585,"l":21.48,"n":1098,"o":21.485,"t":"2026-10-22T16:00:00Z","v":72727,"vw":21.53172},{"c":21.555,"h":21.62,"l":21.54,"n":1074,"o":21.54,"t":"2026-10-22T16:15:00Z","v":67620,"vw":21.588644},{"c":21.475,"h":21.57,"l":21.46,"n":850,"o":21.5599,"t":"2026-10-22T16:30:00Z","v":98046,"vw":21.526782},{"c":21.485,"h":21.5,"l":21.435,"n":734,"o":21.48,"t":"2026-10-22T16:45:00Z","v":31779,"vw":21.46496},{"c":21.49,"h":21.505,"l":21.445,"n":878,"o":21.49,"t":"2026-10-22T17:00:00Z","v":49220,"vw":21.476265},{"c":21.505,"h":21.54,"l":21.44,"n":896,"o":21.5,"t":"2026-10-22T17:15:00Z","v":65730,"vw":21.489136},{"c":21.44,"h":21.5,"l":21.44,"n":881,"o":21.5,"t":"2026-10-22T17:30:00Z","v":48964,"vw":21.467206},{"c":21.465,"h":21.48,"l":21.41,"n":684,"o":21.445,"t":"2026-10-22T17:45:00Z","v":27457,"vw":21.451736},{"c":21.43,"h":21.455,"l":21.365,"n":1074,"o":21.455,"t":"2026-10-22T18:00:00Z","v":60643,"vw":21.417939},{"c":21.47,"h":21.505,"l":21.425,"n":895,"o":21.43,"t":"2026-10-22T18:15:00Z","v":35582,"vw":21.474119},{"c":21.48,"h":21.505,"l":21.465,"n":1145,"o":21.475,"t":"2026-10-22T18:30:00Z","v":76876,"vw":21.479373},{"c":21.525,"h":21.535,"l":21.48,"n":980,"o":21.48,"t":"2026-10-22T18:45:00Z","v":37361,"vw":21.505339},{"c":21.605,"h":21.625,"l":21.505,"n":1642,"o":21.5208,"t":"2026-10-22T19:00:00Z","v":113927,"vw":21.536489},{"c":21.63,"h":21.655,"l":21.59,"n":1281,"o":21.6,"t":"2026-10-22T19:15:00Z","v":89622,"vw":21.616945},{"c":21.68,"h":21.685,"l":21.62,"n":1812,"o":21.635,"t":"2026-10-22T19:30:00Z","v":119566,"vw":21.64994},{"c":21.725,"h":21.78,"l":21.655,"n":5117,"o":21.685,"t":"2026-10-22T19:45:00Z","v":529424,"vw":21.716786},{"c":21.72,"h":21.73,"l":21.72,"n":37,"o":21.73,"t":"2026-10-22T20:00:00Z","v":458445,"vw":21.720074}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1739793416122009,"strike":31.081652671023928,"iv":0.7757478096887301,"gamma":0.045293005632969244,"theta":-0.012113615090597904,"vega":0.010210041970234389,"rho":0.0015366058046782332,"breakevenPct":43.90254149464148},{"delta":0.15,"premium":0.22827981188920024,"strike":26.73761504886398,"iv":0.5627850884824944,"gamma":0.0747265730379912,"theta":-0.01281817574017083,"vega":0.013988583420066968,"rho":0.002325658668984077,"breakevenPct":24.15237044545664},{"delta":0.2,"premium":0.3212656784492588,"strike":24.714937286202964,"iv":0.4781587229190422,"gamma":0.09182497149372862,"theta":-0.013989395667046751,"vega":0.0164806157354618,"rho":0.0030974204028728232,"breakevenPct":15.267969450516688},{"delta":0.25,"premium":0.44004180919802355,"strike":24.239832763207907,"iv":0.4790899277841125,"gamma":0.10069992398327632,"theta":-0.015471721778791334,"vega":0.018114975294564805,"rho":0.003857654716483503,"breakevenPct":13.627415158406677},{"delta":0.3,"premium":0.5588179399467883,"strike":23.764728240212847,"iv":0.48002113264918284,"gamma":0.10957487647282402,"theta":-0.016954047890535916,"vega":0.019749334853667807,"rho":0.004617889030094183,"breakevenPct":11.986860866296668},{"delta":0.35,"premium":0.6775940706955529,"strike":23.28962371721779,"iv":0.48095233751425315,"gamma":0.11844982896237172,"theta":-0.0184363740022805,"vega":0.02138369441277081,"rho":0.0053781233437048635,"breakevenPct":10.34630657418666},{"delta":0.4,"premium":0.7963702014443178,"strike":22.81451919422273,"iv":0.48188354237932346,"gamma":0.12732478145191944,"theta":-0.019918700114025086,"vega":0.023018053971873814,"rho":0.0061383576573155445,"breakevenPct":8.705752282076645},{"delta":0.45,"premium":0.9495901639344263,"strike":22.366803278688526,"iv":0.4835602459016393,"gamma":0.1316016393442623,"theta":-0.020766803278688524,"vega":0.023849590163934425,"rho":0.0068764994426275435,"breakevenPct":7.349877728466629},{"delta":0.5,"premium":1.1702711223203028,"strike":21.972730138713747,"iv":0.48669706809583857,"gamma":0.12687276166456496,"theta":-0.020372730138713744,"vega":0.023108732660781842,"rho":0.007571371246478811,"breakevenPct":6.551571183398014},{"delta":0.55,"premium":1.3909520807061795,"strike":21.578656998738964,"iv":0.4898338902900378,"gamma":0.12214388398486759,"theta":-0.019978656998738964,"vega":0.022367875157629256,"rho":0.00826624305033008,"breakevenPct":5.753264638329399},{"delta":0.6,"premium":1.6116330390920555,"strike":21.184583858764185,"iv":0.4929707124842371,"gamma":0.11741500630517024,"theta":-0.019584583858764187,"vega":0.021627017654476673,"rho":0.008961114854181346,"breakevenPct":4.954958093260785},{"delta":0.65,"premium":1.8323139974779319,"strike":20.790510718789406,"iv":0.49610753467843627,"gamma":0.11268612862547289,"theta":-0.019190510718789407,"vega":0.020886160151324086,"rho":0.009655986658032616,"breakevenPct":4.156651548192169},{"delta":0.7,"premium":2.052994955863808,"strike":20.396437578814627,"iv":0.4992443568726355,"gamma":0.10795725094577555,"theta":-0.018796437578814627,"vega":0.0201453026481715,"rho":0.010350858461883883,"breakevenPct":3.3583450031235555},{"delta":0.75,"premium":2.2736759142496847,"strike":20.002364438839848,"iv":0.5023811790668348,"gamma":0.10322837326607817,"theta":-0.018402364438839847,"vega":0.019404445145018916,"rho":0.011045730265735151,"breakevenPct":2.5600384580549402},{"delta":0.8,"premium":4.345665525890384,"strike":17.894238448247066,"iv":0.8115863264483321,"gamma":0.07817647588467388,"theta":-0.02016432986588598,"vega":0.016329125752362394,"rho":0.010290306931813101,"breakevenPct":2.3936647059735305},{"delta":0.85,"premium":6.428830038858571,"strike":15.775766062177725,"iv":1.122638968750476,"gamma":0.053001904340080286,"theta":-0.021939309610238066,"vega":0.013239715040453346,"rho":0.009526129301284778,"breakevenPct":2.2311054375520034},{"delta":0.9,"premium":8.511994551826762,"strike":13.657293676108377,"iv":1.433691611052621,"gamma":0.027827332795486617,"theta":-0.023714289354590155,"vega":0.01015030432854429,"rho":0.00876195167075645,"breakevenPct":2.068546169130476}],"put":[{"delta":0.1,"premium":0.5326358420848736,"strike":13.652716841697472,"iv":1.5471458713680453,"gamma":0.018942974740105086,"theta":-0.027663135323840217,"vega":0.010674107831214617,"rho":-0.002180040297945531,"breakevenPct":39.59447053585359},{"delta":0.15,"premium":0.3501156616664349,"strike":18.00115661666435,"iv":0.6952799045879847,"gamma":0.05597347902571563,"theta":-0.015838850366253196,"vega":0.013915436649096532,"rho":-0.002946701169592412,"breakevenPct":18.733697260598923},{"delta":0.2,"premium":0.44180572512219873,"strike":18.91805725122199,"iv":0.6201973795476248,"gamma":0.07593977305061672,"theta":-0.01660084561109118,"vega":0.0166147776357495,"rho":-0.003905668697559769,"breakevenPct":14.93438523895125},{"delta":0.25,"premium":0.5334957885779625,"strike":19.834957885779623,"iv":0.5451148545072648,"gamma":0.0959060670755178,"theta":-0.017362840855929165,"vega":0.019314118622402468,"rho":-0.004864636225527125,"breakevenPct":11.135073217303578},{"delta":0.3,"premium":0.6771469465648854,"strike":20.326017811704833,"iv":0.5219368320610687,"gamma":0.10478148854961833,"theta":-0.017486959287531807,"vega":0.020347709923664123,"rho":-0.005854002401842446,"breakevenPct":9.53558533545143},{"delta":0.35,"premium":0.8322041984732823,"strike":20.723600508905854,"iv":0.5101524809160305,"gamma":0.1112223282442748,"theta":-0.017471055979643768,"vega":0.021015648854961832,"rho":-0.006850041452185368,"breakevenPct":8.418985679408054},{"delta":0.4,"premium":0.9872614503816795,"strike":21.12118320610687,"iv":0.4983681297709923,"gamma":0.1176631679389313,"theta":-0.017455152671755726,"vega":0.021683587786259544,"rho":-0.007846080502528293,"breakevenPct":7.302386023364677},{"delta":0.45,"premium":1.1423187022900763,"strike":21.518765903307887,"iv":0.4865837786259542,"gamma":0.1241040076335878,"theta":-0.017439249363867683,"vega":0.022351526717557253,"rho":-0.008842119552871217,"breakevenPct":6.185786367321302},{"delta":0.5,"premium":1.2973759541984733,"strike":21.916348600508904,"iv":0.474799427480916,"gamma":0.13054484732824428,"theta":-0.017423346055979644,"vega":0.023019465648854962,"rho":-0.009838158603214138,"breakevenPct":5.0691867112779265},{"delta":0.55,"premium":1.4524332061068703,"strike":22.313931297709924,"iv":0.46301507633587785,"gamma":0.1369856870229008,"theta":-0.0174074427480916,"vega":0.02368740458015267,"rho":-0.010834197653557063,"breakevenPct":3.9525870552345497},{"delta":0.6,"premium":1.7142175215275173,"strike":22.748970423062524,"iv":0.45770913515537254,"gamma":0.134652115312617,"theta":-0.016603294646199925,"vega":0.023093747660052417,"rho":-0.011905280168244802,"breakevenPct":3.154912976358159},{"delta":0.65,"premium":2.0698895544739795,"strike":23.216959940097343,"iv":0.4581022463496818,"gamma":0.12459970048670911,"theta":-0.015105728191688506,"vega":0.021390265818045675,"rho":-0.013042378362093024,"breakevenPct":2.637797487921897},{"delta":0.7,"premium":2.4255615874204413,"strike":23.68494945713216,"iv":0.458495357543991,"gamma":0.11454728566080122,"theta":-0.013608161737177089,"vega":0.01968678397603894,"rho":-0.01417947655594124,"breakevenPct":2.120681999485636},{"delta":0.75,"premium":2.7812336203669035,"strike":24.15293897416698,"iv":0.45888846873830025,"gamma":0.10449487083489331,"theta":-0.012110595282665669,"vega":0.017983302134032198,"rho":-0.015316574749789463,"breakevenPct":1.6035665110493742},{"delta":0.8,"premium":3.1369056533133657,"strike":24.6209284912018,"iv":0.45928157993260954,"gamma":0.0944424560089854,"theta":-0.01061302882815425,"vega":0.01627982029202546,"rho":-0.016453672943637684,"breakevenPct":1.086451022613112}]},"raw":{"call":[{"delta":0.1,"premium":0.1739793416122009,"strike":31.081652671023928,"iv":0.7757478096887301,"gamma":0.045293005632969244,"theta":-0.012113615090597904,"vega":0.010210041970234389,"rho":0.0015366058046782332,"breakevenPct":43.90254149464148},{"delta":0.15,"premium":0.22827981188920024,"strike":26.73761504886398,"iv":0.5627850884824944,"gamma":0.0747265730379912,"theta":-0.01281817574017083,"vega":0.013988583420066968,"rho":0.002325658668984077,"breakevenPct":24.15237044545664},{"delta":0.2,"premium":0.3212656784492588,"strike":24.714937286202964,"iv":0.4781587229190422,"gamma":0.09182497149372862,"theta":-0.013989395667046751,"vega":0.0164806157354618,"rho":0.0030974204028728232,"breakevenPct":15.267969450516688},{"delta":0.25,"premium":0.44004180919802355,"strike":24.239832763207907,"iv":0.4790899277841125,"gamma":0.10069992398327632,"theta":-0.015471721778791334,"vega":0.018114975294564805,"rho":0.003857654716483503,"breakevenPct":13.627415158406677},{"delta":0.3,"premium":0.5588179399467883,"strike":23.764728240212847,"iv":0.48002113264918284,"gamma":0.10957487647282402,"theta":-0.016954047890535916,"vega":0.019749334853667807,"rho":0.004617889030094183,"breakevenPct":11.986860866296668},{"delta":0.35,"premium":0.6775940706955529,"strike":23.28962371721779,"iv":0.48095233751425315,"gamma":0.11844982896237172,"theta":-0.0184363740022805,"vega":0.02138369441277081,"rho":0.0053781233437048635,"breakevenPct":10.34630657418666},{"delta":0.4,"premium":0.7963702014443178,"strike":22.81451919422273,"iv":0.48188354237932346,"gamma":0.12732478145191944,"theta":-0.019918700114025086,"vega":0.023018053971873814,"rho":0.0061383576573155445,"breakevenPct":8.705752282076645},{"delta":0.45,"premium":0.9495901639344263,"strike":22.366803278688526,"iv":0.4835602459016393,"gamma":0.1316016393442623,"theta":-0.020766803278688524,"vega":0.023849590163934425,"rho":0.0068764994426275435,"breakevenPct":7.349877728466629},{"delta":0.5,"premium":1.1702711223203028,"strike":21.972730138713747,"iv":0.48669706809583857,"gamma":0.12687276166456496,"theta":-0.020372730138713744,"vega":0.023108732660781842,"rho":0.007571371246478811,"breakevenPct":6.551571183398014},{"delta":0.55,"premium":1.3909520807061795,"strike":21.578656998738964,"iv":0.4898338902900378,"gamma":0.12214388398486759,"theta":-0.019978656998738964,"vega":0.022367875157629256,"rho":0.00826624305033008,"breakevenPct":5.753264638329399},{"delta":0.6,"premium":1.6116330390920555,"strike":21.184583858764185,"iv":0.4929707124842371,"gamma":0.11741500630517024,"theta":-0.019584583858764187,"vega":0.021627017654476673,"rho":0.008961114854181346,"breakevenPct":4.954958093260785},{"delta":0.65,"premium":1.8323139974779319,"strike":20.790510718789406,"iv":0.49610753467843627,"gamma":0.11268612862547289,"theta":-0.019190510718789407,"vega":0.020886160151324086,"rho":0.009655986658032616,"breakevenPct":4.156651548192169},{"delta":0.7,"premium":2.052994955863808,"strike":20.396437578814627,"iv":0.4992443568726355,"gamma":0.10795725094577555,"theta":-0.018796437578814627,"vega":0.0201453026481715,"rho":0.010350858461883883,"breakevenPct":3.3583450031235555},{"delta":0.75,"premium":2.2736759142496847,"strike":20.002364438839848,"iv":0.5023811790668348,"gamma":0.10322837326607817,"theta":-0.018402364438839847,"vega":0.019404445145018916,"rho":0.011045730265735151,"breakevenPct":2.5600384580549402},{"delta":0.8,"premium":4.345665525890384,"strike":17.894238448247066,"iv":0.8115863264483321,"gamma":0.07817647588467388,"theta":-0.02016432986588598,"vega":0.016329125752362394,"rho":0.010290306931813101,"breakevenPct":2.3936647059735305},{"delta":0.85,"premium":6.428830038858571,"strike":15.775766062177725,"iv":1.122638968750476,"gamma":0.053001904340080286,"theta":-0.021939309610238066,"vega":0.013239715040453346,"rho":0.009526129301284778,"breakevenPct":2.2311054375520034},{"delta":0.9,"premium":8.511994551826762,"strike":13.657293676108377,"iv":1.433691611052621,"gamma":0.027827332795486617,"theta":-0.023714289354590155,"vega":0.01015030432854429,"rho":0.00876195167075645,"breakevenPct":2.068546169130476}],"put":[{"delta":0.1,"premium":0.5326358420848736,"strike":13.652716841697472,"iv":1.5471458713680453,"gamma":0.018942974740105086,"theta":-0.027663135323840217,"vega":0.010674107831214617,"rho":-0.002180040297945531,"breakevenPct":39.59447053585359},{"delta":0.15,"premium":0.3501156616664349,"strike":18.00115661666435,"iv":0.6952799045879847,"gamma":0.05597347902571563,"theta":-0.015838850366253196,"vega":0.013915436649096532,"rho":-0.002946701169592412,"breakevenPct":18.733697260598923},{"delta":0.2,"premium":0.44180572512219873,"strike":18.91805725122199,"iv":0.6201973795476248,"gamma":0.07593977305061672,"theta":-0.01660084561109118,"vega":0.0166147776357495,"rho":-0.003905668697559769,"breakevenPct":14.93438523895125},{"delta":0.25,"premium":0.5334957885779625,"strike":19.834957885779623,"iv":0.5451148545072648,"gamma":0.0959060670755178,"theta":-0.017362840855929165,"vega":0.019314118622402468,"rho":-0.004864636225527125,"breakevenPct":11.135073217303578},{"delta":0.3,"premium":0.6771469465648854,"strike":20.326017811704833,"iv":0.5219368320610687,"gamma":0.10478148854961833,"theta":-0.017486959287531807,"vega":0.020347709923664123,"rho":-0.005854002401842446,"breakevenPct":9.53558533545143},{"delta":0.35,"premium":0.8322041984732823,"strike":20.723600508905854,"iv":0.5101524809160305,"gamma":0.1112223282442748,"theta":-0.017471055979643768,"vega":0.021015648854961832,"rho":-0.006850041452185368,"breakevenPct":8.418985679408054},{"delta":0.4,"premium":0.9872614503816795,"strike":21.12118320610687,"iv":0.4983681297709923,"gamma":0.1176631679389313,"theta":-0.017455152671755726,"vega":0.021683587786259544,"rho":-0.007846080502528293,"breakevenPct":7.302386023364677},{"delta":0.45,"premium":1.1423187022900763,"strike":21.518765903307887,"iv":0.4865837786259542,"gamma":0.1241040076335878,"theta":-0.017439249363867683,"vega":0.022351526717557253,"rho":-0.008842119552871217,"breakevenPct":6.185786367321302},{"delta":0.5,"premium":1.2973759541984733,"strike":21.916348600508904,"iv":0.474799427480916,"gamma":0.13054484732824428,"theta":-0.017423346055979644,"vega":0.023019465648854962,"rho":-0.009838158603214138,"breakevenPct":5.0691867112779265},{"delta":0.55,"premium":1.4524332061068703,"strike":22.313931297709924,"iv":0.46301507633587785,"gamma":0.1369856870229008,"theta":-0.0174074427480916,"vega":0.02368740458015267,"rho":-0.010834197653557063,"breakevenPct":3.9525870552345497},{"delta":0.6,"premium":1.7142175215275173,"strike":22.748970423062524,"iv":0.45770913515537254,"gamma":0.134652115312617,"theta":-0.016603294646199925,"vega":0.023093747660052417,"rho":-0.011905280168244802,"breakevenPct":3.154912976358159},{"delta":0.65,"premium":2.0698895544739795,"strike":23.216959940097343,"iv":0.4581022463496818,"gamma":0.12459970048670911,"theta":-0.015105728191688506,"vega":0.021390265818045675,"rho":-0.013042378362093024,"breakevenPct":2.637797487921897},{"delta":0.7,"premium":2.4255615874204413,"strike":23.68494945713216,"iv":0.458495357543991,"gamma":0.11454728566080122,"theta":-0.013608161737177089,"vega":0.01968678397603894,"rho":-0.01417947655594124,"breakevenPct":2.120681999485636},{"delta":0.75,"premium":2.7812336203669035,"strike":24.15293897416698,"iv":0.45888846873830025,"gamma":0.10449487083489331,"theta":-0.012110595282665669,"vega":0.017983302134032198,"rho":-0.015316574749789463,"breakevenPct":1.6035665110493742},{"delta":0.8,"premium":3.1369056533133657,"strike":24.6209284912018,"iv":0.45928157993260954,"gamma":0.0944424560089854,"theta":-0.01061302882815425,"vega":0.01627982029202546,"rho":-0.016453672943637684,"breakevenPct":1.086451022613112}]}},"errors":["fundamentals:provider_http_429"],"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"}}