{"symbol":"TITN","url":"https://intraalpha.com/companies/TITN","capturedAt":"2026-10-23T01:59:28.550Z","state":"partial","quote":{"symbol":"TITN","last_price":22.99,"prev_close":22.89,"regular_close":22.99,"change":0.1,"change_pct":0.4369,"regular_change":0.1,"regular_change_pct":0.4369,"extended_change":0,"extended_change_pct":0,"bid":22.79,"ask":25.99,"bid_size":100,"ask_size":4000,"volume":164856,"vwap":22.759846,"open":22.75,"high":23.06,"low":21.7,"close":22.99,"trade_count":3867,"last_trade_at":"2026-10-22T20:00:02.235341107Z","last_quote_at":"2026-10-22T23:00:00.663346553Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:23.723310177-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.614Z","bars":[{"c":22.78,"h":22.78,"l":22.78,"n":5,"o":22.78,"t":"2026-10-16T13:30:00Z","v":3035,"vw":22.78},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-16T13:35:00Z","v":212,"vw":22.6},{"c":22.935,"h":22.935,"l":22.64,"n":5,"o":22.93,"t":"2026-10-16T13:40:00Z","v":303,"vw":22.835},{"c":22.85,"h":22.89,"l":22.85,"n":9,"o":22.89,"t":"2026-10-16T13:50:00Z","v":333,"vw":22.876667},{"c":22.84,"h":22.955,"l":22.84,"n":13,"o":22.955,"t":"2026-10-16T13:55:00Z","v":968,"vw":22.941027},{"c":22.835,"h":22.835,"l":22.835,"n":8,"o":22.835,"t":"2026-10-16T14:05:00Z","v":176,"vw":22.835},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-16T14:10:00Z","v":302,"vw":23},{"c":22.62,"h":22.835,"l":22.62,"n":11,"o":22.835,"t":"2026-10-16T14:15:00Z","v":386,"vw":22.717727},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-10-16T14:20:00Z","v":101,"vw":22.73},{"c":22.7,"h":22.7,"l":22.7,"n":7,"o":22.7,"t":"2026-10-16T14:25:00Z","v":350,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":10,"o":22.7,"t":"2026-10-16T14:30:00Z","v":136,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-16T14:40:00Z","v":102,"vw":22.7},{"c":22.565,"h":22.65,"l":22.48,"n":75,"o":22.65,"t":"2026-10-16T15:05:00Z","v":3831,"vw":22.549542},{"c":22.565,"h":22.59,"l":22.52,"n":15,"o":22.52,"t":"2026-10-16T15:10:00Z","v":856,"vw":22.555833},{"c":22.565,"h":22.565,"l":22.565,"n":8,"o":22.565,"t":"2026-10-16T15:15:00Z","v":226,"vw":22.565},{"c":22.56,"h":22.56,"l":22.56,"n":6,"o":22.56,"t":"2026-10-16T15:20:00Z","v":188,"vw":22.56},{"c":22.565,"h":22.565,"l":22.565,"n":2,"o":22.565,"t":"2026-10-16T15:25:00Z","v":109,"vw":22.565},{"c":22.44,"h":22.565,"l":22.44,"n":68,"o":22.555,"t":"2026-10-16T15:30:00Z","v":5912,"vw":22.528194},{"c":22.385,"h":22.47,"l":22.36,"n":54,"o":22.44,"t":"2026-10-16T15:35:00Z","v":2334,"vw":22.414282},{"c":22.385,"h":22.385,"l":22.385,"n":4,"o":22.385,"t":"2026-10-16T15:50:00Z","v":110,"vw":22.385},{"c":22.3755,"h":22.39,"l":22.3755,"n":5,"o":22.39,"t":"2026-10-16T16:05:00Z","v":790,"vw":22.385167},{"c":22.18,"h":22.375,"l":22.17,"n":98,"o":22.375,"t":"2026-10-16T16:10:00Z","v":3528,"vw":22.261326},{"c":22.18,"h":22.18,"l":22.18,"n":23,"o":22.18,"t":"2026-10-16T16:15:00Z","v":1012,"vw":22.18},{"c":22.2,"h":22.2,"l":22.2,"n":24,"o":22.2,"t":"2026-10-16T16:20:00Z","v":780,"vw":22.2},{"c":22.12,"h":22.16,"l":22.12,"n":36,"o":22.15,"t":"2026-10-16T16:35:00Z","v":1679,"vw":22.131481},{"c":22.045,"h":22.135,"l":22.045,"n":62,"o":22.09,"t":"2026-10-16T16:40:00Z","v":3033,"vw":22.098739},{"c":21.97,"h":22.06,"l":21.97,"n":52,"o":22.06,"t":"2026-10-16T16:45:00Z","v":860,"vw":22.01},{"c":21.97,"h":22.03,"l":21.91,"n":151,"o":22,"t":"2026-10-16T17:00:00Z","v":9363,"vw":21.97741},{"c":21.91,"h":21.91,"l":21.91,"n":3,"o":21.91,"t":"2026-10-16T17:05:00Z","v":111,"vw":21.91},{"c":21.81,"h":21.9,"l":21.81,"n":41,"o":21.9,"t":"2026-10-16T17:10:00Z","v":1927,"vw":21.855692},{"c":21.82,"h":21.82,"l":21.82,"n":14,"o":21.82,"t":"2026-10-16T17:15:00Z","v":404,"vw":21.82},{"c":21.93,"h":21.93,"l":21.78,"n":73,"o":21.78,"t":"2026-10-16T17:25:00Z","v":6830,"vw":21.833497},{"c":22.07,"h":22.07,"l":21.84,"n":65,"o":21.885,"t":"2026-10-16T17:30:00Z","v":4640,"vw":21.905199},{"c":22.19,"h":22.19,"l":22.14,"n":32,"o":22.14,"t":"2026-10-16T17:35:00Z","v":1232,"vw":22.15},{"c":22.13,"h":22.15,"l":22.13,"n":9,"o":22.15,"t":"2026-10-16T17:40:00Z","v":608,"vw":22.146},{"c":22,"h":22.03,"l":22,"n":32,"o":22.03,"t":"2026-10-16T18:00:00Z","v":1157,"vw":22.013333},{"c":22.08,"h":22.08,"l":22.005,"n":15,"o":22.005,"t":"2026-10-16T18:10:00Z","v":679,"vw":22.018333},{"c":22.11,"h":22.11,"l":22.07,"n":44,"o":22.08,"t":"2026-10-16T18:20:00Z","v":1612,"vw":22.087273},{"c":22.165,"h":22.165,"l":22.165,"n":9,"o":22.165,"t":"2026-10-16T18:25:00Z","v":128,"vw":22.165},{"c":22.065,"h":22.065,"l":22.065,"n":4,"o":22.065,"t":"2026-10-16T18:30:00Z","v":113,"vw":22.065},{"c":22.11,"h":22.125,"l":22.07,"n":57,"o":22.07,"t":"2026-10-16T18:35:00Z","v":2052,"vw":22.104583},{"c":22.1,"h":22.18,"l":22.1,"n":28,"o":22.16,"t":"2026-10-16T18:40:00Z","v":2543,"vw":22.12811},{"c":22.095,"h":22.1,"l":22.09,"n":44,"o":22.1,"t":"2026-10-16T18:50:00Z","v":1382,"vw":22.095833},{"c":22.01,"h":22.08,"l":22.01,"n":48,"o":22.08,"t":"2026-10-16T19:05:00Z","v":1259,"vw":22.05},{"c":22.16,"h":22.16,"l":22.04,"n":60,"o":22.04,"t":"2026-10-16T19:10:00Z","v":2015,"vw":22.074053},{"c":22.17,"h":22.26,"l":22.17,"n":18,"o":22.26,"t":"2026-10-16T19:15:00Z","v":318,"vw":22.215},{"c":22.19,"h":22.19,"l":22.16,"n":37,"o":22.16,"t":"2026-10-16T19:20:00Z","v":1001,"vw":22.165865},{"c":22.1,"h":22.14,"l":22.1,"n":34,"o":22.14,"t":"2026-10-16T19:25:00Z","v":1346,"vw":22.124955},{"c":22.05,"h":22.125,"l":22.05,"n":105,"o":22.125,"t":"2026-10-16T19:30:00Z","v":2686,"vw":22.085625},{"c":22.07,"h":22.1,"l":22.07,"n":27,"o":22.1,"t":"2026-10-16T19:35:00Z","v":538,"vw":22.085},{"c":22.1,"h":22.11,"l":22.065,"n":65,"o":22.065,"t":"2026-10-16T19:45:00Z","v":2713,"vw":22.078514},{"c":22.05,"h":22.165,"l":22.04,"n":162,"o":22.13,"t":"2026-10-16T19:50:00Z","v":4803,"vw":22.099615},{"c":22.2,"h":22.21,"l":22.05,"n":651,"o":22.06,"t":"2026-10-16T19:55:00Z","v":28816,"vw":22.146222},{"c":22.18,"h":22.18,"l":22.18,"n":8,"o":22.18,"t":"2026-10-16T20:00:00Z","v":33902,"vw":22.18},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-19T12:00:00Z","v":100,"vw":23},{"c":22.39,"h":22.928,"l":22.155,"n":28,"o":22.18,"t":"2026-10-19T13:30:00Z","v":5704,"vw":22.220223},{"c":22.585,"h":22.585,"l":22.585,"n":6,"o":22.585,"t":"2026-10-19T13:35:00Z","v":185,"vw":22.585},{"c":22.13,"h":22.22,"l":22.12,"n":31,"o":22.22,"t":"2026-10-19T13:40:00Z","v":1158,"vw":22.17122},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-19T13:45:00Z","v":401,"vw":22.12},{"c":22.12,"h":22.27,"l":22.12,"n":6,"o":22.27,"t":"2026-10-19T13:50:00Z","v":307,"vw":22.17},{"c":21.97,"h":21.97,"l":21.9501,"n":17,"o":21.9501,"t":"2026-10-19T13:55:00Z","v":1431,"vw":21.952056},{"c":22.185,"h":22.185,"l":22.09,"n":17,"o":22.09,"t":"2026-10-19T14:10:00Z","v":729,"vw":22.12875},{"c":22.23,"h":22.23,"l":22.23,"n":3,"o":22.23,"t":"2026-10-19T14:15:00Z","v":275,"vw":22.23},{"c":22.095,"h":22.095,"l":22.095,"n":1,"o":22.095,"t":"2026-10-19T14:25:00Z","v":100,"vw":22.095},{"c":22.08,"h":22.1,"l":22.075,"n":23,"o":22.1,"t":"2026-10-19T14:30:00Z","v":1269,"vw":22.083},{"c":22.06,"h":22.06,"l":22.06,"n":5,"o":22.06,"t":"2026-10-19T14:35:00Z","v":149,"vw":22.06},{"c":22.12,"h":22.12,"l":22.035,"n":23,"o":22.04,"t":"2026-10-19T14:55:00Z","v":937,"vw":22.062216},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-19T15:00:00Z","v":101,"vw":22.04},{"c":22.145,"h":22.18,"l":22.11,"n":28,"o":22.11,"t":"2026-10-19T15:10:00Z","v":1621,"vw":22.149616},{"c":22.12,"h":22.12,"l":22.12,"n":9,"o":22.12,"t":"2026-10-19T15:15:00Z","v":275,"vw":22.12},{"c":22.145,"h":22.245,"l":22.145,"n":7,"o":22.245,"t":"2026-10-19T15:25:00Z","v":284,"vw":22.195},{"c":22.145,"h":22.145,"l":22.145,"n":5,"o":22.145,"t":"2026-10-19T15:30:00Z","v":142,"vw":22.145},{"c":22.15,"h":22.15,"l":22.059,"n":11,"o":22.15,"t":"2026-10-19T15:55:00Z","v":798,"vw":22.082698},{"c":22.15,"h":22.15,"l":22.14,"n":35,"o":22.145,"t":"2026-10-19T16:00:00Z","v":1148,"vw":22.144272},{"c":22.15,"h":22.15,"l":22.15,"n":3,"o":22.15,"t":"2026-10-19T16:05:00Z","v":108,"vw":22.15},{"c":22.14,"h":22.14,"l":22.14,"n":10,"o":22.14,"t":"2026-10-19T16:10:00Z","v":340,"vw":22.14},{"c":22.14,"h":22.14,"l":22.14,"n":7,"o":22.14,"t":"2026-10-19T16:15:00Z","v":311,"vw":22.14},{"c":22.135,"h":22.135,"l":22.135,"n":3,"o":22.135,"t":"2026-10-19T16:20:00Z","v":152,"vw":22.135},{"c":22.255,"h":22.3,"l":22.12,"n":175,"o":22.12,"t":"2026-10-19T16:25:00Z","v":6037,"vw":22.228879},{"c":22.12,"h":22.18,"l":22.115,"n":44,"o":22.17,"t":"2026-10-19T16:30:00Z","v":1908,"vw":22.139546},{"c":22.125,"h":22.2,"l":22.125,"n":10,"o":22.2,"t":"2026-10-19T16:40:00Z","v":502,"vw":22.18062},{"c":22.12,"h":22.15,"l":22.1,"n":30,"o":22.15,"t":"2026-10-19T16:55:00Z","v":1656,"vw":22.114238},{"c":22.06,"h":22.17,"l":22.06,"n":29,"o":22.12,"t":"2026-10-19T17:00:00Z","v":962,"vw":22.117857},{"c":22.15,"h":22.15,"l":22.09,"n":81,"o":22.09,"t":"2026-10-19T17:10:00Z","v":2750,"vw":22.139165},{"c":22.17,"h":22.17,"l":22.15,"n":11,"o":22.17,"t":"2026-10-19T17:15:00Z","v":626,"vw":22.164},{"c":22.22,"h":22.22,"l":22.14,"n":23,"o":22.14,"t":"2026-10-19T17:20:00Z","v":870,"vw":22.176667},{"c":22.23,"h":22.23,"l":22.23,"n":3,"o":22.23,"t":"2026-10-19T17:25:00Z","v":102,"vw":22.23},{"c":22.23,"h":22.24,"l":22.22,"n":25,"o":22.24,"t":"2026-10-19T17:40:00Z","v":894,"vw":22.23},{"c":22.145,"h":22.205,"l":22.1075,"n":80,"o":22.205,"t":"2026-10-19T17:45:00Z","v":2142,"vw":22.1525},{"c":22.16,"h":22.2,"l":22.16,"n":27,"o":22.2,"t":"2026-10-19T17:55:00Z","v":761,"vw":22.177241},{"c":22.22,"h":22.22,"l":22.22,"n":5,"o":22.22,"t":"2026-10-19T18:00:00Z","v":432,"vw":22.22},{"c":22.215,"h":22.215,"l":22.215,"n":4,"o":22.215,"t":"2026-10-19T18:05:00Z","v":103,"vw":22.215},{"c":22.2,"h":22.2,"l":22.16,"n":11,"o":22.16,"t":"2026-10-19T18:10:00Z","v":653,"vw":22.168},{"c":22.145,"h":22.15,"l":22.145,"n":33,"o":22.15,"t":"2026-10-19T18:15:00Z","v":862,"vw":22.14875},{"c":22.12,"h":22.125,"l":22.12,"n":38,"o":22.12,"t":"2026-10-19T18:20:00Z","v":1197,"vw":22.120612},{"c":22.12,"h":22.125,"l":22.1,"n":15,"o":22.125,"t":"2026-10-19T18:25:00Z","v":345,"vw":22.115},{"c":22.13,"h":22.13,"l":22.12,"n":18,"o":22.12,"t":"2026-10-19T18:30:00Z","v":627,"vw":22.1225},{"c":22.11,"h":22.11,"l":22.11,"n":5,"o":22.11,"t":"2026-10-19T18:35:00Z","v":116,"vw":22.11},{"c":22.12,"h":22.12,"l":22.1,"n":20,"o":22.12,"t":"2026-10-19T18:40:00Z","v":844,"vw":22.11654},{"c":22.135,"h":22.135,"l":22.135,"n":10,"o":22.135,"t":"2026-10-19T18:45:00Z","v":116,"vw":22.135},{"c":22.15,"h":22.15,"l":22.15,"n":10,"o":22.15,"t":"2026-10-19T18:50:00Z","v":166,"vw":22.15},{"c":22.12,"h":22.12,"l":22.11,"n":9,"o":22.11,"t":"2026-10-19T18:55:00Z","v":226,"vw":22.115},{"c":22.15,"h":22.17,"l":22.135,"n":96,"o":22.135,"t":"2026-10-19T19:00:00Z","v":3247,"vw":22.15816},{"c":22.16,"h":22.16,"l":22.14,"n":50,"o":22.14,"t":"2026-10-19T19:10:00Z","v":1601,"vw":22.141951},{"c":22.16,"h":22.16,"l":22.16,"n":11,"o":22.16,"t":"2026-10-19T19:15:00Z","v":115,"vw":22.16},{"c":22.2,"h":22.24,"l":22.16,"n":76,"o":22.18,"t":"2026-10-19T19:20:00Z","v":2457,"vw":22.182794},{"c":22.22,"h":22.24,"l":22.2,"n":41,"o":22.24,"t":"2026-10-19T19:25:00Z","v":1096,"vw":22.214648},{"c":22.21,"h":22.25,"l":22.2,"n":30,"o":22.25,"t":"2026-10-19T19:30:00Z","v":867,"vw":22.220128},{"c":22.16,"h":22.3,"l":22.14,"n":120,"o":22.25,"t":"2026-10-19T19:35:00Z","v":5645,"vw":22.231062},{"c":22.245,"h":22.26,"l":22.16,"n":180,"o":22.16,"t":"2026-10-19T19:40:00Z","v":5770,"vw":22.193856},{"c":22.24,"h":22.24,"l":22.2,"n":14,"o":22.2,"t":"2026-10-19T19:45:00Z","v":1424,"vw":22.203077},{"c":21.845,"h":22.18,"l":21.845,"n":147,"o":22.18,"t":"2026-10-19T19:50:00Z","v":6067,"vw":22.072138},{"c":21.9,"h":21.95,"l":21.845,"n":373,"o":21.845,"t":"2026-10-19T19:55:00Z","v":13601,"vw":21.885467},{"c":21.9,"h":21.9,"l":21.9,"n":14,"o":21.9,"t":"2026-10-19T20:00:00Z","v":23534,"vw":21.9},{"c":21.62,"h":23.15,"l":21.38,"n":66,"o":21.78,"t":"2026-10-20T13:30:00Z","v":3840,"vw":21.815328},{"c":21.66,"h":21.71,"l":21.51,"n":91,"o":21.61,"t":"2026-10-20T13:35:00Z","v":3286,"vw":21.607209},{"c":21.38,"h":21.53,"l":21.38,"n":65,"o":21.53,"t":"2026-10-20T13:40:00Z","v":2006,"vw":21.475909},{"c":21.61,"h":21.64,"l":21.37,"n":110,"o":21.41,"t":"2026-10-20T13:45:00Z","v":7409,"vw":21.601791},{"c":21.545,"h":21.705,"l":21.545,"n":14,"o":21.55,"t":"2026-10-20T13:50:00Z","v":806,"vw":21.573333},{"c":22.11,"h":22.11,"l":21.7,"n":42,"o":21.7,"t":"2026-10-20T13:55:00Z","v":2977,"vw":21.766165},{"c":22.105,"h":22.105,"l":22.105,"n":5,"o":22.105,"t":"2026-10-20T14:00:00Z","v":109,"vw":22.105},{"c":21.82,"h":21.84,"l":21.82,"n":17,"o":21.84,"t":"2026-10-20T14:05:00Z","v":500,"vw":21.83},{"c":21.82,"h":21.82,"l":21.81,"n":25,"o":21.82,"t":"2026-10-20T14:10:00Z","v":893,"vw":21.814286},{"c":21.94,"h":21.95,"l":21.82,"n":46,"o":21.875,"t":"2026-10-20T14:15:00Z","v":2988,"vw":21.908539},{"c":22.12,"h":22.12,"l":22.065,"n":9,"o":22.065,"t":"2026-10-20T14:20:00Z","v":309,"vw":22.0925},{"c":22.22,"h":22.29,"l":22.22,"n":52,"o":22.24,"t":"2026-10-20T14:25:00Z","v":2360,"vw":22.256149},{"c":22.1,"h":22.12,"l":22.09,"n":37,"o":22.12,"t":"2026-10-20T14:40:00Z","v":1145,"vw":22.1},{"c":22.1,"h":22.215,"l":22.1,"n":48,"o":22.1,"t":"2026-10-20T14:45:00Z","v":1552,"vw":22.148333},{"c":22.12,"h":22.12,"l":22.09,"n":21,"o":22.09,"t":"2026-10-20T14:50:00Z","v":891,"vw":22.108333},{"c":22.36,"h":22.36,"l":22.09,"n":111,"o":22.09,"t":"2026-10-20T14:55:00Z","v":4274,"vw":22.271592},{"c":22.23,"h":22.35,"l":22.23,"n":32,"o":22.35,"t":"2026-10-20T15:05:00Z","v":1175,"vw":22.254342},{"c":22.13,"h":22.23,"l":22.13,"n":63,"o":22.23,"t":"2026-10-20T15:10:00Z","v":1311,"vw":22.171251},{"c":22.27,"h":22.325,"l":22.14,"n":106,"o":22.14,"t":"2026-10-20T15:15:00Z","v":4906,"vw":22.260952},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-20T15:25:00Z","v":101,"vw":22.15},{"c":22.14,"h":22.215,"l":22.14,"n":27,"o":22.215,"t":"2026-10-20T15:30:00Z","v":1753,"vw":22.159118},{"c":22.14,"h":22.15,"l":22.14,"n":37,"o":22.15,"t":"2026-10-20T15:35:00Z","v":1106,"vw":22.146},{"c":22.1,"h":22.1,"l":22.1,"n":31,"o":22.1,"t":"2026-10-20T15:40:00Z","v":652,"vw":22.1},{"c":22.08,"h":22.08,"l":22.08,"n":13,"o":22.08,"t":"2026-10-20T15:45:00Z","v":431,"vw":22.08},{"c":22.09,"h":22.13,"l":22.08,"n":20,"o":22.08,"t":"2026-10-20T15:50:00Z","v":696,"vw":22.096},{"c":22.08,"h":22.08,"l":22.08,"n":8,"o":22.08,"t":"2026-10-20T15:55:00Z","v":235,"vw":22.08},{"c":22.0601,"h":22.09,"l":22.0601,"n":44,"o":22.09,"t":"2026-10-20T16:00:00Z","v":1471,"vw":22.082442},{"c":22.04,"h":22.11,"l":22.04,"n":21,"o":22.11,"t":"2026-10-20T16:10:00Z","v":569,"vw":22.065},{"c":22.02,"h":22.04,"l":22.02,"n":9,"o":22.04,"t":"2026-10-20T16:15:00Z","v":214,"vw":22.03},{"c":22.04,"h":22.045,"l":22.02,"n":65,"o":22.02,"t":"2026-10-20T16:20:00Z","v":1874,"vw":22.028855},{"c":22.02,"h":22.03,"l":22.01,"n":24,"o":22.01,"t":"2026-10-20T16:25:00Z","v":565,"vw":22.016},{"c":22,"h":22.01,"l":22,"n":13,"o":22.01,"t":"2026-10-20T16:30:00Z","v":454,"vw":22.003333},{"c":22.14,"h":22.18,"l":22.01,"n":120,"o":22.02,"t":"2026-10-20T16:35:00Z","v":5304,"vw":22.13536},{"c":22.12,"h":22.12,"l":22.08,"n":43,"o":22.11,"t":"2026-10-20T16:40:00Z","v":921,"vw":22.106},{"c":22.06,"h":22.06,"l":22.04,"n":28,"o":22.04,"t":"2026-10-20T16:45:00Z","v":905,"vw":22.047117},{"c":21.98,"h":22.03,"l":21.98,"n":36,"o":22.03,"t":"2026-10-20T16:50:00Z","v":881,"vw":22.004432},{"c":21.95,"h":21.95,"l":21.95,"n":7,"o":21.95,"t":"2026-10-20T16:55:00Z","v":211,"vw":21.95},{"c":21.94,"h":21.995,"l":21.94,"n":14,"o":21.995,"t":"2026-10-20T17:00:00Z","v":541,"vw":21.95625},{"c":22.035,"h":22.06,"l":22.03,"n":79,"o":22.04,"t":"2026-10-20T17:05:00Z","v":3382,"vw":22.043403},{"c":22.035,"h":22.035,"l":22.035,"n":18,"o":22.035,"t":"2026-10-20T17:10:00Z","v":332,"vw":22.035},{"c":22,"h":22.01,"l":22,"n":12,"o":22.01,"t":"2026-10-20T17:15:00Z","v":430,"vw":22.003333},{"c":22.1,"h":22.1,"l":22.01,"n":41,"o":22.01,"t":"2026-10-20T17:20:00Z","v":2997,"vw":22.077782},{"c":22.09,"h":22.15,"l":22.09,"n":31,"o":22.15,"t":"2026-10-20T17:25:00Z","v":989,"vw":22.1},{"c":22.05,"h":22.05,"l":22.04,"n":24,"o":22.05,"t":"2026-10-20T17:35:00Z","v":526,"vw":22.0475},{"c":22.04,"h":22.05,"l":22.04,"n":9,"o":22.05,"t":"2026-10-20T17:40:00Z","v":432,"vw":22.045},{"c":22.05,"h":22.05,"l":22.04,"n":17,"o":22.04,"t":"2026-10-20T17:45:00Z","v":377,"vw":22.046667},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-20T17:50:00Z","v":108,"vw":22.05},{"c":22.03,"h":22.04,"l":22.03,"n":4,"o":22.04,"t":"2026-10-20T18:00:00Z","v":204,"vw":22.035},{"c":22.085,"h":22.085,"l":22.02,"n":43,"o":22.03,"t":"2026-10-20T18:05:00Z","v":695,"vw":22.039},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-20T18:10:00Z","v":103,"vw":22.03},{"c":22.07,"h":22.13,"l":22.07,"n":82,"o":22.12,"t":"2026-10-20T18:15:00Z","v":2653,"vw":22.102143},{"c":22.03,"h":22.05,"l":22.03,"n":29,"o":22.05,"t":"2026-10-20T18:20:00Z","v":664,"vw":22.04},{"c":22.055,"h":22.06,"l":21.95,"n":161,"o":22.06,"t":"2026-10-20T18:25:00Z","v":8040,"vw":22.037058},{"c":22.01,"h":22.01,"l":22.01,"n":10,"o":22.01,"t":"2026-10-20T18:30:00Z","v":420,"vw":22.01},{"c":22,"h":22,"l":22,"n":9,"o":22,"t":"2026-10-20T18:35:00Z","v":576,"vw":22},{"c":21.96,"h":21.96,"l":21.96,"n":8,"o":21.96,"t":"2026-10-20T18:40:00Z","v":141,"vw":21.96},{"c":21.97,"h":22.02,"l":21.95,"n":21,"o":21.95,"t":"2026-10-20T18:45:00Z","v":766,"vw":21.986667},{"c":22,"h":22,"l":21.97,"n":36,"o":21.97,"t":"2026-10-20T18:50:00Z","v":638,"vw":21.988},{"c":22,"h":22.035,"l":22,"n":28,"o":22.035,"t":"2026-10-20T18:55:00Z","v":672,"vw":22.014},{"c":22,"h":22.035,"l":22,"n":28,"o":22,"t":"2026-10-20T19:00:00Z","v":716,"vw":22.007},{"c":22.19,"h":22.19,"l":22,"n":73,"o":22,"t":"2026-10-20T19:05:00Z","v":2444,"vw":22.082857},{"c":22.1,"h":22.12,"l":22.1,"n":38,"o":22.12,"t":"2026-10-20T19:10:00Z","v":1284,"vw":22.117222},{"c":22.305,"h":22.305,"l":22.11,"n":68,"o":22.11,"t":"2026-10-20T19:15:00Z","v":2951,"vw":22.173421},{"c":22.2,"h":22.24,"l":22.18,"n":65,"o":22.24,"t":"2026-10-20T19:20:00Z","v":1600,"vw":22.212806},{"c":22.21,"h":22.21,"l":22.19,"n":41,"o":22.2,"t":"2026-10-20T19:25:00Z","v":611,"vw":22.2},{"c":22.19,"h":22.21,"l":22.18,"n":32,"o":22.21,"t":"2026-10-20T19:30:00Z","v":664,"vw":22.19494},{"c":22.04,"h":22.16,"l":22.04,"n":110,"o":22.16,"t":"2026-10-20T19:35:00Z","v":4105,"vw":22.097679},{"c":22.12,"h":22.13,"l":22.05,"n":90,"o":22.08,"t":"2026-10-20T19:40:00Z","v":4311,"vw":22.113824},{"c":22.14,"h":22.16,"l":22.14,"n":45,"o":22.155,"t":"2026-10-20T19:45:00Z","v":2063,"vw":22.15335},{"c":22.18,"h":22.19,"l":22.14,"n":135,"o":22.14,"t":"2026-10-20T19:50:00Z","v":6367,"vw":22.185312},{"c":22.17,"h":22.17,"l":22.1,"n":375,"o":22.17,"t":"2026-10-20T19:55:00Z","v":9318,"vw":22.129059},{"c":22.15,"h":22.15,"l":22.15,"n":15,"o":22.15,"t":"2026-10-20T20:00:00Z","v":44800,"vw":22.15},{"c":22.2,"h":22.2,"l":22.2,"n":12,"o":22.2,"t":"2026-10-21T13:30:00Z","v":1124,"vw":22.2},{"c":22.21,"h":22.21,"l":22.21,"n":6,"o":22.21,"t":"2026-10-21T13:40:00Z","v":114,"vw":22.21},{"c":22.195,"h":22.21,"l":22.195,"n":5,"o":22.21,"t":"2026-10-21T13:45:00Z","v":251,"vw":22.2025},{"c":22.3,"h":22.47,"l":22.3,"n":14,"o":22.47,"t":"2026-10-21T13:50:00Z","v":823,"vw":22.434602},{"c":22.25,"h":22.395,"l":22.25,"n":8,"o":22.395,"t":"2026-10-21T13:55:00Z","v":336,"vw":22.349829},{"c":22.0875,"h":22.19,"l":22.07,"n":25,"o":22.19,"t":"2026-10-21T14:00:00Z","v":1053,"vw":22.140357},{"c":21.94,"h":21.94,"l":21.94,"n":12,"o":21.94,"t":"2026-10-21T14:05:00Z","v":242,"vw":21.94},{"c":22.07,"h":22.07,"l":21.74,"n":43,"o":21.74,"t":"2026-10-21T14:10:00Z","v":1450,"vw":21.894229},{"c":22.105,"h":22.12,"l":21.94,"n":11,"o":21.94,"t":"2026-10-21T14:15:00Z","v":780,"vw":22.018572},{"c":22.05,"h":22.15,"l":22.05,"n":22,"o":22.12,"t":"2026-10-21T14:20:00Z","v":1340,"vw":22.117143},{"c":22.215,"h":22.215,"l":22.215,"n":6,"o":22.215,"t":"2026-10-21T14:25:00Z","v":148,"vw":22.215},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-21T14:40:00Z","v":123,"vw":22.08},{"c":22.08,"h":22.08,"l":22.08,"n":9,"o":22.08,"t":"2026-10-21T14:45:00Z","v":434,"vw":22.08},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-21T14:50:00Z","v":102,"vw":22.22},{"c":22.1,"h":22.22,"l":22.1,"n":8,"o":22.22,"t":"2026-10-21T14:55:00Z","v":319,"vw":22.16},{"c":22.09,"h":22.17,"l":22.08,"n":32,"o":22.13,"t":"2026-10-21T15:00:00Z","v":1302,"vw":22.108333},{"c":22.17,"h":22.17,"l":22.12,"n":11,"o":22.16,"t":"2026-10-21T15:10:00Z","v":495,"vw":22.1425},{"c":22.095,"h":22.095,"l":22.095,"n":3,"o":22.095,"t":"2026-10-21T15:15:00Z","v":110,"vw":22.095},{"c":22.095,"h":22.095,"l":22.095,"n":3,"o":22.095,"t":"2026-10-21T15:20:00Z","v":108,"vw":22.095},{"c":22.17,"h":22.17,"l":22.17,"n":38,"o":22.17,"t":"2026-10-21T15:25:00Z","v":1327,"vw":22.17},{"c":22.14,"h":22.17,"l":22.14,"n":20,"o":22.17,"t":"2026-10-21T15:30:00Z","v":598,"vw":22.16},{"c":22.2,"h":22.2,"l":22.2,"n":3,"o":22.2,"t":"2026-10-21T15:40:00Z","v":219,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-21T15:50:00Z","v":100,"vw":22.2},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-21T16:00:00Z","v":100,"vw":22.19},{"c":22.13,"h":22.13,"l":22.13,"n":9,"o":22.13,"t":"2026-10-21T16:10:00Z","v":184,"vw":22.13},{"c":22.19,"h":22.19,"l":22.19,"n":4,"o":22.19,"t":"2026-10-21T16:15:00Z","v":320,"vw":22.19},{"c":22.25,"h":22.25,"l":22.22,"n":6,"o":22.22,"t":"2026-10-21T16:25:00Z","v":266,"vw":22.235},{"c":22.27,"h":22.29,"l":22.25,"n":93,"o":22.27,"t":"2026-10-21T16:30:00Z","v":3111,"vw":22.269286},{"c":22.34,"h":22.35,"l":22.34,"n":41,"o":22.35,"t":"2026-10-21T16:35:00Z","v":924,"vw":22.345},{"c":22.39,"h":22.4,"l":22.39,"n":9,"o":22.4,"t":"2026-10-21T16:40:00Z","v":274,"vw":22.395},{"c":22.37,"h":22.3825,"l":22.31,"n":27,"o":22.32,"t":"2026-10-21T16:45:00Z","v":1611,"vw":22.341135},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-21T16:50:00Z","v":104,"vw":22.29},{"c":22.44,"h":22.44,"l":22.44,"n":4,"o":22.44,"t":"2026-10-21T17:20:00Z","v":248,"vw":22.44},{"c":22.48,"h":22.59,"l":22.44,"n":82,"o":22.44,"t":"2026-10-21T17:30:00Z","v":5764,"vw":22.473536},{"c":22.51,"h":22.55,"l":22.51,"n":37,"o":22.55,"t":"2026-10-21T17:35:00Z","v":1821,"vw":22.520479},{"c":22.54,"h":22.555,"l":22.54,"n":19,"o":22.54,"t":"2026-10-21T17:40:00Z","v":889,"vw":22.545417},{"c":22.5,"h":22.51,"l":22.455,"n":55,"o":22.5,"t":"2026-10-21T17:45:00Z","v":2105,"vw":22.493585},{"c":22.495,"h":22.495,"l":22.495,"n":9,"o":22.495,"t":"2026-10-21T17:55:00Z","v":324,"vw":22.495},{"c":22.485,"h":22.53,"l":22.485,"n":19,"o":22.495,"t":"2026-10-21T18:00:00Z","v":1581,"vw":22.492565},{"c":22.52,"h":22.52,"l":22.52,"n":3,"o":22.52,"t":"2026-10-21T18:05:00Z","v":190,"vw":22.52},{"c":22.55,"h":22.55,"l":22.53,"n":33,"o":22.53,"t":"2026-10-21T18:10:00Z","v":1533,"vw":22.533722},{"c":22.61,"h":22.61,"l":22.59,"n":16,"o":22.61,"t":"2026-10-21T18:15:00Z","v":766,"vw":22.606296},{"c":22.565,"h":22.57,"l":22.56,"n":22,"o":22.565,"t":"2026-10-21T18:20:00Z","v":1275,"vw":22.567143},{"c":22.56,"h":22.57,"l":22.56,"n":12,"o":22.57,"t":"2026-10-21T18:25:00Z","v":327,"vw":22.565238},{"c":22.605,"h":22.63,"l":22.605,"n":62,"o":22.61,"t":"2026-10-21T18:30:00Z","v":2315,"vw":22.614912},{"c":22.615,"h":22.615,"l":22.615,"n":4,"o":22.615,"t":"2026-10-21T18:35:00Z","v":369,"vw":22.615},{"c":22.615,"h":22.65,"l":22.61,"n":10,"o":22.615,"t":"2026-10-21T18:40:00Z","v":780,"vw":22.621256},{"c":22.62,"h":22.63,"l":22.55,"n":89,"o":22.6,"t":"2026-10-21T18:45:00Z","v":5538,"vw":22.585351},{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-10-21T18:50:00Z","v":151,"vw":22.66},{"c":22.68,"h":22.71,"l":22.54,"n":181,"o":22.61,"t":"2026-10-21T18:55:00Z","v":5856,"vw":22.637074},{"c":22.555,"h":22.73,"l":22.46,"n":128,"o":22.68,"t":"2026-10-21T19:00:00Z","v":5925,"vw":22.5368},{"c":22.55,"h":22.58,"l":22.54,"n":45,"o":22.555,"t":"2026-10-21T19:05:00Z","v":1682,"vw":22.555},{"c":22.58,"h":22.58,"l":22.49,"n":35,"o":22.49,"t":"2026-10-21T19:10:00Z","v":1358,"vw":22.518479},{"c":22.61,"h":22.61,"l":22.56,"n":57,"o":22.58,"t":"2026-10-21T19:15:00Z","v":1621,"vw":22.581593},{"c":22.705,"h":22.73,"l":22.61,"n":144,"o":22.61,"t":"2026-10-21T19:20:00Z","v":7583,"vw":22.638942},{"c":22.825,"h":22.88,"l":22.75,"n":50,"o":22.75,"t":"2026-10-21T19:25:00Z","v":1696,"vw":22.793522},{"c":22.8,"h":22.87,"l":22.8,"n":118,"o":22.83,"t":"2026-10-21T19:30:00Z","v":4062,"vw":22.825525},{"c":22.78,"h":22.81,"l":22.78,"n":46,"o":22.81,"t":"2026-10-21T19:35:00Z","v":1126,"vw":22.794},{"c":22.87,"h":22.87,"l":22.78,"n":75,"o":22.78,"t":"2026-10-21T19:40:00Z","v":4433,"vw":22.83746},{"c":22.88,"h":22.88,"l":22.83,"n":62,"o":22.85,"t":"2026-10-21T19:45:00Z","v":1207,"vw":22.856136},{"c":22.815,"h":22.93,"l":22.815,"n":270,"o":22.85,"t":"2026-10-21T19:50:00Z","v":11130,"vw":22.868162},{"c":22.925,"h":22.925,"l":22.8,"n":442,"o":22.8,"t":"2026-10-21T19:55:00Z","v":15632,"vw":22.868783},{"c":22.89,"h":22.89,"l":22.89,"n":8,"o":22.89,"t":"2026-10-21T20:00:00Z","v":39576,"vw":22.89},{"c":22.88,"h":22.88,"l":22.88,"n":6,"o":22.88,"t":"2026-10-21T22:00:00Z","v":157,"vw":22.88},{"c":22.75,"h":22.75,"l":22.75,"n":13,"o":22.75,"t":"2026-10-22T13:30:00Z","v":1416,"vw":22.75},{"c":22.615,"h":22.69,"l":22.615,"n":17,"o":22.69,"t":"2026-10-22T13:35:00Z","v":800,"vw":22.66},{"c":21.9,"h":22.37,"l":21.9,"n":39,"o":22.37,"t":"2026-10-22T13:40:00Z","v":1330,"vw":22.196},{"c":22.01,"h":22.3,"l":21.7,"n":92,"o":22.114,"t":"2026-10-22T13:45:00Z","v":5772,"vw":22.065552},{"c":22.29,"h":22.29,"l":22.11,"n":32,"o":22.11,"t":"2026-10-22T13:50:00Z","v":1964,"vw":22.144353},{"c":22.48,"h":22.48,"l":22.265,"n":5,"o":22.265,"t":"2026-10-22T13:55:00Z","v":311,"vw":22.3725},{"c":22.8799,"h":22.8799,"l":22.51,"n":21,"o":22.53,"t":"2026-10-22T14:00:00Z","v":1460,"vw":22.753963},{"c":22.67,"h":22.7,"l":22.67,"n":5,"o":22.7,"t":"2026-10-22T14:05:00Z","v":206,"vw":22.685},{"c":22.66,"h":22.66,"l":22.66,"n":6,"o":22.66,"t":"2026-10-22T14:15:00Z","v":225,"vw":22.66},{"c":22.5,"h":22.585,"l":22.41,"n":33,"o":22.5,"t":"2026-10-22T14:20:00Z","v":2327,"vw":22.495534},{"c":22.215,"h":22.35,"l":22.215,"n":31,"o":22.35,"t":"2026-10-22T14:25:00Z","v":1564,"vw":22.3235},{"c":22.36,"h":22.36,"l":22.205,"n":8,"o":22.325,"t":"2026-10-22T14:30:00Z","v":529,"vw":22.316},{"c":22.27,"h":22.27,"l":22.27,"n":6,"o":22.27,"t":"2026-10-22T14:35:00Z","v":308,"vw":22.27},{"c":22.335,"h":22.49,"l":22.2612,"n":43,"o":22.42,"t":"2026-10-22T14:45:00Z","v":4096,"vw":22.323664},{"c":22.285,"h":22.285,"l":22.285,"n":6,"o":22.285,"t":"2026-10-22T14:50:00Z","v":118,"vw":22.285},{"c":22.285,"h":22.285,"l":22.285,"n":4,"o":22.285,"t":"2026-10-22T14:55:00Z","v":121,"vw":22.285},{"c":22.2,"h":22.325,"l":22.2,"n":5,"o":22.325,"t":"2026-10-22T15:05:00Z","v":268,"vw":22.2625},{"c":22.39,"h":22.44,"l":22.39,"n":40,"o":22.43,"t":"2026-10-22T15:20:00Z","v":1757,"vw":22.415246},{"c":22.405,"h":22.48,"l":22.35,"n":52,"o":22.48,"t":"2026-10-22T15:25:00Z","v":3842,"vw":22.424213},{"c":22.425,"h":22.425,"l":22.415,"n":7,"o":22.415,"t":"2026-10-22T15:30:00Z","v":372,"vw":22.42},{"c":22.425,"h":22.44,"l":22.38,"n":39,"o":22.44,"t":"2026-10-22T15:35:00Z","v":2322,"vw":22.414375},{"c":22.4,"h":22.48,"l":22.355,"n":46,"o":22.365,"t":"2026-10-22T15:40:00Z","v":2721,"vw":22.421323},{"c":22.42,"h":22.42,"l":22.42,"n":5,"o":22.42,"t":"2026-10-22T15:45:00Z","v":129,"vw":22.42},{"c":22.48,"h":22.5,"l":22.48,"n":30,"o":22.48,"t":"2026-10-22T15:50:00Z","v":1318,"vw":22.492222},{"c":22.64,"h":22.64,"l":22.58,"n":27,"o":22.58,"t":"2026-10-22T15:55:00Z","v":1531,"vw":22.591347},{"c":22.755,"h":22.755,"l":22.67,"n":28,"o":22.67,"t":"2026-10-22T16:00:00Z","v":1087,"vw":22.72125},{"c":22.73,"h":22.74,"l":22.73,"n":20,"o":22.74,"t":"2026-10-22T16:05:00Z","v":653,"vw":22.732439},{"c":22.76,"h":22.76,"l":22.76,"n":4,"o":22.76,"t":"2026-10-22T16:15:00Z","v":132,"vw":22.76},{"c":22.71,"h":22.71,"l":22.69,"n":18,"o":22.7,"t":"2026-10-22T16:20:00Z","v":713,"vw":22.7025},{"c":22.72,"h":22.74,"l":22.72,"n":38,"o":22.74,"t":"2026-10-22T16:35:00Z","v":810,"vw":22.73125},{"c":22.675,"h":22.7,"l":22.67,"n":26,"o":22.7,"t":"2026-10-22T16:40:00Z","v":919,"vw":22.681667},{"c":22.61,"h":22.695,"l":22.61,"n":24,"o":22.69,"t":"2026-10-22T16:45:00Z","v":1539,"vw":22.683571},{"c":22.78,"h":22.78,"l":22.76,"n":49,"o":22.76,"t":"2026-10-22T16:55:00Z","v":2006,"vw":22.764545},{"c":22.76,"h":22.7975,"l":22.71,"n":25,"o":22.7975,"t":"2026-10-22T17:00:00Z","v":1327,"vw":22.752264},{"c":22.68,"h":22.68,"l":22.68,"n":3,"o":22.68,"t":"2026-10-22T17:05:00Z","v":125,"vw":22.68},{"c":22.7,"h":22.715,"l":22.68,"n":59,"o":22.69,"t":"2026-10-22T17:15:00Z","v":1665,"vw":22.695},{"c":22.72,"h":22.7725,"l":22.72,"n":26,"o":22.735,"t":"2026-10-22T17:20:00Z","v":1111,"vw":22.749063},{"c":22.795,"h":22.8127,"l":22.75,"n":75,"o":22.75,"t":"2026-10-22T17:25:00Z","v":3690,"vw":22.776773},{"c":22.72,"h":22.795,"l":22.72,"n":132,"o":22.76,"t":"2026-10-22T17:30:00Z","v":6033,"vw":22.757135},{"c":22.79,"h":22.79,"l":22.79,"n":4,"o":22.79,"t":"2026-10-22T17:35:00Z","v":124,"vw":22.79},{"c":22.6789,"h":22.75,"l":22.6789,"n":30,"o":22.75,"t":"2026-10-22T17:45:00Z","v":1231,"vw":22.726163},{"c":22.64,"h":22.64,"l":22.64,"n":7,"o":22.64,"t":"2026-10-22T17:55:00Z","v":156,"vw":22.64},{"c":22.72,"h":22.73,"l":22.64,"n":141,"o":22.64,"t":"2026-10-22T18:00:00Z","v":6338,"vw":22.673387},{"c":22.68,"h":22.69,"l":22.68,"n":2,"o":22.69,"t":"2026-10-22T18:05:00Z","v":300,"vw":22.683333},{"c":22.7,"h":22.7,"l":22.695,"n":13,"o":22.695,"t":"2026-10-22T18:15:00Z","v":295,"vw":22.6975},{"c":22.77,"h":22.83,"l":22.76,"n":106,"o":22.77,"t":"2026-10-22T18:20:00Z","v":3189,"vw":22.786833},{"c":22.83,"h":22.83,"l":22.83,"n":6,"o":22.83,"t":"2026-10-22T18:25:00Z","v":303,"vw":22.83},{"c":22.81,"h":22.81,"l":22.77,"n":31,"o":22.77,"t":"2026-10-22T18:30:00Z","v":635,"vw":22.79875},{"c":22.78,"h":22.81,"l":22.75,"n":94,"o":22.81,"t":"2026-10-22T18:35:00Z","v":4547,"vw":22.770128},{"c":22.9,"h":22.9,"l":22.78,"n":60,"o":22.78,"t":"2026-10-22T18:40:00Z","v":2463,"vw":22.853103},{"c":22.85,"h":22.88,"l":22.84,"n":16,"o":22.88,"t":"2026-10-22T18:45:00Z","v":1012,"vw":22.861691},{"c":22.885,"h":22.885,"l":22.885,"n":14,"o":22.885,"t":"2026-10-22T18:50:00Z","v":424,"vw":22.885},{"c":22.885,"h":22.8925,"l":22.885,"n":13,"o":22.885,"t":"2026-10-22T18:55:00Z","v":709,"vw":22.886875},{"c":22.81,"h":22.885,"l":22.79,"n":64,"o":22.86,"t":"2026-10-22T19:00:00Z","v":3861,"vw":22.833713},{"c":22.8393,"h":22.87,"l":22.81,"n":63,"o":22.81,"t":"2026-10-22T19:05:00Z","v":3408,"vw":22.848913},{"c":22.82,"h":22.82,"l":22.82,"n":26,"o":22.82,"t":"2026-10-22T19:10:00Z","v":364,"vw":22.82},{"c":22.9,"h":22.91,"l":22.79,"n":90,"o":22.8,"t":"2026-10-22T19:15:00Z","v":2305,"vw":22.843},{"c":22.95,"h":22.95,"l":22.91,"n":53,"o":22.91,"t":"2026-10-22T19:20:00Z","v":2110,"vw":22.9325},{"c":22.98,"h":22.98,"l":22.96,"n":28,"o":22.96,"t":"2026-10-22T19:25:00Z","v":1057,"vw":22.973333},{"c":22.84,"h":22.98,"l":22.84,"n":60,"o":22.98,"t":"2026-10-22T19:30:00Z","v":2680,"vw":22.887222},{"c":22.9,"h":22.9,"l":22.8,"n":91,"o":22.84,"t":"2026-10-22T19:35:00Z","v":3338,"vw":22.841174},{"c":22.79,"h":22.92,"l":22.79,"n":84,"o":22.885,"t":"2026-10-22T19:40:00Z","v":1733,"vw":22.850625},{"c":22.9275,"h":22.9275,"l":22.85,"n":50,"o":22.85,"t":"2026-10-22T19:45:00Z","v":1908,"vw":22.878929},{"c":23.03,"h":23.06,"l":22.935,"n":272,"o":22.935,"t":"2026-10-22T19:50:00Z","v":9846,"vw":23.008529},{"c":22.97,"h":23.05,"l":22.97,"n":372,"o":23.05,"t":"2026-10-22T19:55:00Z","v":10111,"vw":23.013108},{"c":22.99,"h":23.1,"l":22.99,"n":15,"o":22.99,"t":"2026-10-22T20:00:00Z","v":32257,"vw":22.990374}],"history":[{"c":14.64,"h":14.94,"l":14.48,"n":3837,"o":14.94,"t":"2024-10-21T04:00:00Z","v":188510,"vw":14.651638},{"c":14.87,"h":15.02,"l":14.535,"n":3762,"o":14.6,"t":"2024-10-22T04:00:00Z","v":215751,"vw":14.775526},{"c":14.72,"h":14.91,"l":14.51,"n":3479,"o":14.82,"t":"2024-10-23T04:00:00Z","v":144658,"vw":14.669429},{"c":14.595,"h":14.87,"l":14.571,"n":2700,"o":14.77,"t":"2024-10-24T04:00:00Z","v":129907,"vw":14.65425},{"c":14.1,"h":14.69,"l":14.03,"n":3490,"o":14.69,"t":"2024-10-25T04:00:00Z","v":114355,"vw":14.216502},{"c":14.49,"h":14.7695,"l":14.22,"n":3815,"o":14.27,"t":"2024-10-28T04:00:00Z","v":116727,"vw":14.546496},{"c":14.05,"h":14.39,"l":14.03,"n":3183,"o":14.39,"t":"2024-10-29T04:00:00Z","v":105087,"vw":14.145829},{"c":14.07,"h":14.3,"l":13.79,"n":4365,"o":14.05,"t":"2024-10-30T04:00:00Z","v":158210,"vw":14.047715},{"c":13.725,"h":14.195,"l":13.705,"n":3689,"o":14.12,"t":"2024-10-31T04:00:00Z","v":125486,"vw":13.803649},{"c":13.72,"h":14.265,"l":13.71,"n":3577,"o":13.91,"t":"2024-11-01T04:00:00Z","v":165980,"vw":13.879186},{"c":13.81,"h":14.29,"l":13.74,"n":4695,"o":13.8,"t":"2024-11-04T05:00:00Z","v":180580,"vw":13.94259},{"c":13.89,"h":14.12,"l":13.65,"n":3781,"o":13.75,"t":"2024-11-05T05:00:00Z","v":152143,"vw":13.882703},{"c":15.655,"h":15.73,"l":14.66,"n":11911,"o":14.83,"t":"2024-11-06T05:00:00Z","v":475868,"vw":15.320008},{"c":15.17,"h":15.84,"l":15.07,"n":4914,"o":15.72,"t":"2024-11-07T05:00:00Z","v":161408,"vw":15.303408},{"c":14.83,"h":15.3,"l":14.7146,"n":4311,"o":15.1,"t":"2024-11-08T05:00:00Z","v":149692,"vw":14.867206},{"c":15.33,"h":15.45,"l":14.9964,"n":4896,"o":15.15,"t":"2024-11-11T05:00:00Z","v":261567,"vw":15.263348},{"c":14.285,"h":15.39,"l":14.27,"n":4357,"o":15.22,"t":"2024-11-12T05:00:00Z","v":197926,"vw":14.563648},{"c":14.19,"h":14.6,"l":14.19,"n":4545,"o":14.34,"t":"2024-11-13T05:00:00Z","v":180643,"vw":14.298694},{"c":14.63,"h":14.835,"l":14.265,"n":6086,"o":14.28,"t":"2024-11-14T05:00:00Z","v":286579,"vw":14.600309},{"c":14.44,"h":15.01,"l":14.28,"n":5133,"o":14.71,"t":"2024-11-15T05:00:00Z","v":166001,"vw":14.516388},{"c":14.25,"h":14.74,"l":14.15,"n":5718,"o":14.56,"t":"2024-11-18T05:00:00Z","v":199960,"vw":14.318626},{"c":14,"h":14.18,"l":13.9,"n":3896,"o":14.05,"t":"2024-11-19T05:00:00Z","v":143050,"vw":14.015019},{"c":14.05,"h":14.185,"l":13.73,"n":5684,"o":14,"t":"2024-11-20T05:00:00Z","v":175465,"vw":13.946889},{"c":14.47,"h":14.69,"l":13.96,"n":5433,"o":14.05,"t":"2024-11-21T05:00:00Z","v":243355,"vw":14.448743},{"c":15.14,"h":15.19,"l":14.585,"n":5370,"o":14.59,"t":"2024-11-22T05:00:00Z","v":150538,"vw":14.954652},{"c":15.42,"h":15.622,"l":15.21,"n":5992,"o":15.56,"t":"2024-11-25T05:00:00Z","v":722154,"vw":15.435319},{"c":16.07,"h":16.18,"l":14.33,"n":9206,"o":15.64,"t":"2024-11-26T05:00:00Z","v":426343,"vw":15.372561},{"c":15.69,"h":16.62,"l":15.26,"n":6763,"o":16.07,"t":"2024-11-27T05:00:00Z","v":387685,"vw":15.589944},{"c":15.45,"h":15.85,"l":15.19,"n":3002,"o":15.75,"t":"2024-11-29T05:00:00Z","v":122589,"vw":15.417652},{"c":15.42,"h":15.63,"l":14.96,"n":4947,"o":15.37,"t":"2024-12-02T05:00:00Z","v":217222,"vw":15.376589},{"c":15.31,"h":15.42,"l":15.04,"n":4147,"o":15.42,"t":"2024-12-03T05:00:00Z","v":161602,"vw":15.237245},{"c":15.21,"h":15.53,"l":14.8385,"n":3924,"o":15.39,"t":"2024-12-04T05:00:00Z","v":201322,"vw":15.154549},{"c":15,"h":15.29,"l":14.87,"n":4595,"o":15.2,"t":"2024-12-05T05:00:00Z","v":144444,"vw":15.016937},{"c":14.98,"h":15.175,"l":14.82,"n":3515,"o":15.07,"t":"2024-12-06T05:00:00Z","v":124038,"vw":14.986299},{"c":15.42,"h":15.979,"l":15.17,"n":4656,"o":15.17,"t":"2024-12-09T05:00:00Z","v":234135,"vw":15.568792},{"c":15.25,"h":15.54,"l":14.87,"n":5418,"o":15.39,"t":"2024-12-10T05:00:00Z","v":217752,"vw":15.234424},{"c":15.54,"h":15.71,"l":15.085,"n":4563,"o":15.35,"t":"2024-12-11T05:00:00Z","v":181884,"vw":15.47118},{"c":15.07,"h":15.52,"l":15.04,"n":3346,"o":15.52,"t":"2024-12-12T05:00:00Z","v":153061,"vw":15.127675},{"c":14.775,"h":15.08,"l":14.69,"n":4416,"o":15,"t":"2024-12-13T05:00:00Z","v":175168,"vw":14.844304},{"c":15.03,"h":15.19,"l":14.5275,"n":4988,"o":14.72,"t":"2024-12-16T05:00:00Z","v":177963,"vw":15.002695},{"c":14.74,"h":15.125,"l":14.5,"n":4236,"o":14.92,"t":"2024-12-17T05:00:00Z","v":182035,"vw":14.666497},{"c":13.79,"h":15.075,"l":13.68,"n":5794,"o":14.79,"t":"2024-12-18T05:00:00Z","v":234528,"vw":14.14884},{"c":13.29,"h":14.16,"l":13.23,"n":5697,"o":13.98,"t":"2024-12-19T05:00:00Z","v":292324,"vw":13.443873},{"c":13.19,"h":13.745,"l":13.12,"n":4483,"o":13.2,"t":"2024-12-20T05:00:00Z","v":551635,"vw":13.261075},{"c":13.63,"h":13.75,"l":13.1,"n":5930,"o":13.27,"t":"2024-12-23T05:00:00Z","v":246160,"vw":13.46915},{"c":13.82,"h":13.9,"l":13.46,"n":2988,"o":13.63,"t":"2024-12-24T05:00:00Z","v":112407,"vw":13.741704},{"c":14.13,"h":14.19,"l":13.5401,"n":3810,"o":13.81,"t":"2024-12-26T05:00:00Z","v":155141,"vw":14.038041},{"c":13.87,"h":14.27,"l":13.77,"n":6288,"o":13.99,"t":"2024-12-27T05:00:00Z","v":185944,"vw":13.899587},{"c":13.815,"h":13.886,"l":13.31,"n":3117,"o":13.77,"t":"2024-12-30T05:00:00Z","v":133105,"vw":13.664259},{"c":14.13,"h":14.23,"l":13.93,"n":3341,"o":13.98,"t":"2024-12-31T05:00:00Z","v":123556,"vw":14.106798},{"c":13.85,"h":14.625,"l":13.85,"n":3254,"o":14.3,"t":"2025-01-02T05:00:00Z","v":129978,"vw":14.177149},{"c":14,"h":14.09,"l":13.74,"n":2119,"o":13.98,"t":"2025-01-03T05:00:00Z","v":67731,"vw":13.955647},{"c":13.92,"h":14.51,"l":13.85,"n":4056,"o":14.06,"t":"2025-01-06T05:00:00Z","v":163496,"vw":14.117616},{"c":14.18,"h":14.26,"l":13.57,"n":3420,"o":14.02,"t":"2025-01-07T05:00:00Z","v":169364,"vw":13.984496},{"c":14,"h":14.15,"l":13.605,"n":4123,"o":14.09,"t":"2025-01-08T05:00:00Z","v":173815,"vw":13.918642},{"c":13.64,"h":14.03,"l":13.45,"n":3920,"o":13.76,"t":"2025-01-10T05:00:00Z","v":163913,"vw":13.702278},{"c":13.98,"h":14,"l":13.35,"n":3724,"o":13.5,"t":"2025-01-13T05:00:00Z","v":103640,"vw":13.825336},{"c":14.77,"h":14.7897,"l":14.23,"n":5403,"o":14.29,"t":"2025-01-14T05:00:00Z","v":193299,"vw":14.551714},{"c":15.29,"h":15.4507,"l":14.9962,"n":5556,"o":15.25,"t":"2025-01-15T05:00:00Z","v":188720,"vw":15.212583},{"c":14.87,"h":15.265,"l":14.79,"n":3525,"o":15.23,"t":"2025-01-16T05:00:00Z","v":148114,"vw":14.975946},{"c":15.21,"h":15.52,"l":14.905,"n":5465,"o":15.08,"t":"2025-01-17T05:00:00Z","v":262990,"vw":15.243462},{"c":15.76,"h":15.91,"l":15.21,"n":4937,"o":15.42,"t":"2025-01-21T05:00:00Z","v":188296,"vw":15.655225},{"c":15.42,"h":15.69,"l":15.345,"n":3225,"o":15.67,"t":"2025-01-22T05:00:00Z","v":126046,"vw":15.466046},{"c":15.79,"h":15.91,"l":15.13,"n":4775,"o":15.27,"t":"2025-01-23T05:00:00Z","v":217869,"vw":15.617272},{"c":15.75,"h":16,"l":15.45,"n":5151,"o":15.85,"t":"2025-01-24T05:00:00Z","v":227557,"vw":15.775424},{"c":17.39,"h":17.98,"l":15.98,"n":14772,"o":16,"t":"2025-01-27T05:00:00Z","v":905889,"vw":17.265022},{"c":18.11,"h":18.17,"l":17.1806,"n":10174,"o":17.39,"t":"2025-01-28T05:00:00Z","v":481718,"vw":17.743703},{"c":18.12,"h":18.2,"l":17.55,"n":11500,"o":18.03,"t":"2025-01-29T05:00:00Z","v":480871,"vw":17.876882},{"c":18.83,"h":19.51,"l":18.18,"n":13589,"o":18.25,"t":"2025-01-30T05:00:00Z","v":624857,"vw":19.070704},{"c":18.72,"h":19.55,"l":18.57,"n":16194,"o":18.69,"t":"2025-01-31T05:00:00Z","v":1772317,"vw":18.825054},{"c":17.81,"h":18.53,"l":17.32,"n":12030,"o":18.09,"t":"2025-02-03T05:00:00Z","v":695923,"vw":17.831392},{"c":18.99,"h":19,"l":17.73,"n":5800,"o":17.73,"t":"2025-02-04T05:00:00Z","v":350191,"vw":18.561932},{"c":19.13,"h":19.17,"l":18.6,"n":6786,"o":19,"t":"2025-02-05T05:00:00Z","v":415048,"vw":18.906465},{"c":18.88,"h":19.5,"l":18.81,"n":4865,"o":19.18,"t":"2025-02-06T05:00:00Z","v":259530,"vw":19.06254},{"c":18.96,"h":19.06,"l":18.42,"n":4009,"o":18.79,"t":"2025-02-07T05:00:00Z","v":293065,"vw":18.859728},{"c":19.07,"h":19.42,"l":18.81,"n":6201,"o":19.14,"t":"2025-02-10T05:00:00Z","v":232391,"vw":19.110696},{"c":19.18,"h":19.62,"l":18.81,"n":4656,"o":18.81,"t":"2025-02-11T05:00:00Z","v":237402,"vw":19.146497},{"c":18.58,"h":19.26,"l":18.57,"n":5477,"o":18.87,"t":"2025-02-12T05:00:00Z","v":250505,"vw":18.833915},{"c":18.01,"h":18.655,"l":17.99,"n":4669,"o":18.56,"t":"2025-02-13T05:00:00Z","v":176309,"vw":18.177417},{"c":18.18,"h":18.3,"l":17.91,"n":4231,"o":17.98,"t":"2025-02-14T05:00:00Z","v":172033,"vw":18.157637},{"c":18.93,"h":18.94,"l":17.92,"n":4807,"o":18.29,"t":"2025-02-18T05:00:00Z","v":247663,"vw":18.697754},{"c":19.17,"h":19.81,"l":18.51,"n":4434,"o":18.75,"t":"2025-02-19T05:00:00Z","v":261328,"vw":19.364783},{"c":19.31,"h":19.395,"l":18.89,"n":5523,"o":18.98,"t":"2025-02-20T05:00:00Z","v":240010,"vw":19.235457},{"c":18.14,"h":19.48,"l":18.12,"n":4410,"o":19.48,"t":"2025-02-21T05:00:00Z","v":207279,"vw":18.496839},{"c":16.88,"h":18.44,"l":16.8431,"n":4938,"o":18.22,"t":"2025-02-24T05:00:00Z","v":280467,"vw":17.425492},{"c":17.27,"h":17.29,"l":16.4533,"n":6150,"o":17,"t":"2025-02-25T05:00:00Z","v":294300,"vw":16.981739},{"c":17.01,"h":17.845,"l":16.83,"n":5256,"o":17.37,"t":"2025-02-26T05:00:00Z","v":240219,"vw":17.185376},{"c":17.05,"h":17.465,"l":16.82,"n":4578,"o":17.03,"t":"2025-02-27T05:00:00Z","v":196686,"vw":17.122543},{"c":17.19,"h":17.365,"l":16.76,"n":3344,"o":17.05,"t":"2025-02-28T05:00:00Z","v":173773,"vw":17.118168},{"c":15.66,"h":17.42,"l":15.62,"n":4353,"o":17.28,"t":"2025-03-03T05:00:00Z","v":237088,"vw":16.070305},{"c":15.29,"h":15.58,"l":14.66,"n":4725,"o":15.35,"t":"2025-03-04T05:00:00Z","v":249225,"vw":15.049181},{"c":15.12,"h":15.515,"l":14.96,"n":4481,"o":15.29,"t":"2025-03-05T05:00:00Z","v":206379,"vw":15.159099},{"c":15.55,"h":15.65,"l":14.906,"n":5907,"o":14.96,"t":"2025-03-06T05:00:00Z","v":195927,"vw":15.422064},{"c":15.44,"h":15.975,"l":15.38,"n":4390,"o":15.55,"t":"2025-03-07T05:00:00Z","v":142277,"vw":15.531395},{"c":14.77,"h":15.465,"l":14.52,"n":5130,"o":15.22,"t":"2025-03-10T04:00:00Z","v":291531,"vw":14.88319},{"c":14.29,"h":15.36,"l":14.28,"n":5071,"o":14.8,"t":"2025-03-11T04:00:00Z","v":274064,"vw":14.498364},{"c":14.52,"h":14.67,"l":13.82,"n":3946,"o":14.48,"t":"2025-03-12T04:00:00Z","v":212846,"vw":14.305623},{"c":14.04,"h":15.265,"l":13.84,"n":4250,"o":14.54,"t":"2025-03-13T04:00:00Z","v":206096,"vw":14.191183},{"c":14.49,"h":14.67,"l":14.15,"n":4837,"o":14.39,"t":"2025-03-14T04:00:00Z","v":217600,"vw":14.433992},{"c":14.33,"h":14.635,"l":14.325,"n":4697,"o":14.54,"t":"2025-03-17T04:00:00Z","v":228351,"vw":14.419321},{"c":13.86,"h":14.45,"l":13.815,"n":3929,"o":14.3,"t":"2025-03-18T04:00:00Z","v":199024,"vw":14.011539},{"c":14.73,"h":14.77,"l":13.92,"n":5239,"o":13.93,"t":"2025-03-19T04:00:00Z","v":321958,"vw":14.34212},{"c":16.63,"h":17.45,"l":12.5,"n":18098,"o":12.5,"t":"2025-03-20T04:00:00Z","v":1490723,"vw":16.215322},{"c":17.045,"h":17.15,"l":16.01,"n":10902,"o":16.57,"t":"2025-03-21T04:00:00Z","v":672706,"vw":16.881015},{"c":17.77,"h":17.83,"l":16.77,"n":9393,"o":17.15,"t":"2025-03-24T04:00:00Z","v":555543,"vw":17.581439},{"c":17.98,"h":18.915,"l":17.735,"n":10143,"o":17.87,"t":"2025-03-25T04:00:00Z","v":556215,"vw":18.31184},{"c":17.9,"h":18.6154,"l":17.63,"n":4736,"o":17.98,"t":"2025-03-26T04:00:00Z","v":243003,"vw":17.938571},{"c":18.07,"h":18.44,"l":17.64,"n":7072,"o":17.7,"t":"2025-03-27T04:00:00Z","v":306054,"vw":18.149647},{"c":17.27,"h":17.87,"l":17,"n":5102,"o":17.87,"t":"2025-03-28T04:00:00Z","v":252721,"vw":17.231752},{"c":17.04,"h":17.165,"l":16.53,"n":6900,"o":16.97,"t":"2025-03-31T04:00:00Z","v":253148,"vw":17.012118},{"c":16.96,"h":17.12,"l":16.5773,"n":5353,"o":17.04,"t":"2025-04-01T04:00:00Z","v":247877,"vw":16.947049},{"c":16.99,"h":17.13,"l":16.53,"n":5839,"o":16.54,"t":"2025-04-02T04:00:00Z","v":259789,"vw":16.92363},{"c":14.71,"h":16.06,"l":14.6,"n":6441,"o":16.06,"t":"2025-04-03T04:00:00Z","v":344349,"vw":15.042956},{"c":15,"h":15.02,"l":13.495,"n":9416,"o":14.1,"t":"2025-04-04T04:00:00Z","v":462438,"vw":14.441741},{"c":14.59,"h":15.66,"l":13.94,"n":6603,"o":14.42,"t":"2025-04-07T04:00:00Z","v":319377,"vw":14.58866},{"c":14.14,"h":15.155,"l":13.81,"n":5496,"o":15.03,"t":"2025-04-08T04:00:00Z","v":257085,"vw":14.215283},{"c":15.79,"h":16.59,"l":13.96,"n":9058,"o":13.96,"t":"2025-04-09T04:00:00Z","v":582264,"vw":15.642295},{"c":15.6,"h":15.94,"l":14.94,"n":5510,"o":15.42,"t":"2025-04-10T04:00:00Z","v":312477,"vw":15.517889},{"c":16.34,"h":16.6099,"l":15.49,"n":4381,"o":16.59,"t":"2025-04-11T04:00:00Z","v":283524,"vw":16.254869},{"c":16.51,"h":16.75,"l":16,"n":4058,"o":16.39,"t":"2025-04-14T04:00:00Z","v":308081,"vw":16.429169},{"c":16.11,"h":16.78,"l":16.07,"n":3168,"o":16.41,"t":"2025-04-15T04:00:00Z","v":245020,"vw":16.177027},{"c":15.99,"h":16.4,"l":15.675,"n":3673,"o":16.4,"t":"2025-04-16T04:00:00Z","v":180565,"vw":15.927487},{"c":16.34,"h":16.44,"l":15.86,"n":3989,"o":15.99,"t":"2025-04-17T04:00:00Z","v":196537,"vw":16.218863},{"c":15.85,"h":16.14,"l":15.41,"n":3698,"o":16.11,"t":"2025-04-21T04:00:00Z","v":208441,"vw":15.751871},{"c":16.19,"h":16.35,"l":15.72,"n":4888,"o":16.07,"t":"2025-04-22T04:00:00Z","v":266198,"vw":16.080635},{"c":16.52,"h":16.93,"l":16.34,"n":5249,"o":16.82,"t":"2025-04-23T04:00:00Z","v":265311,"vw":16.507391},{"c":17.03,"h":17.08,"l":16.1778,"n":4467,"o":16.49,"t":"2025-04-24T04:00:00Z","v":163187,"vw":16.850249},{"c":17.07,"h":17.08,"l":16.62,"n":3553,"o":16.91,"t":"2025-04-25T04:00:00Z","v":141883,"vw":16.956029},{"c":16.97,"h":17.38,"l":16.55,"n":6201,"o":17.12,"t":"2025-04-28T04:00:00Z","v":244121,"vw":16.853009},{"c":16.86,"h":17.3,"l":16.78,"n":3731,"o":16.79,"t":"2025-04-29T04:00:00Z","v":135958,"vw":16.914496},{"c":16.59,"h":16.81,"l":16.205,"n":4470,"o":16.63,"t":"2025-04-30T04:00:00Z","v":245538,"vw":16.572936},{"c":16.92,"h":17.1,"l":16.485,"n":3636,"o":16.6,"t":"2025-05-01T04:00:00Z","v":193961,"vw":16.908597},{"c":18.25,"h":18.32,"l":17,"n":6415,"o":17,"t":"2025-05-02T04:00:00Z","v":297810,"vw":18.085729},{"c":18,"h":18.71,"l":17.99,"n":5573,"o":18.21,"t":"2025-05-05T04:00:00Z","v":228282,"vw":18.329678},{"c":17.75,"h":18.04,"l":17.65,"n":3402,"o":17.77,"t":"2025-05-06T04:00:00Z","v":166836,"vw":17.835934},{"c":17.67,"h":18.29,"l":17.44,"n":3889,"o":17.96,"t":"2025-05-07T04:00:00Z","v":176885,"vw":17.685712},{"c":18.98,"h":19.13,"l":17.776,"n":6140,"o":17.97,"t":"2025-05-08T04:00:00Z","v":233278,"vw":18.802695},{"c":19.36,"h":19.39,"l":18.78,"n":4971,"o":18.98,"t":"2025-05-09T04:00:00Z","v":160661,"vw":19.239362},{"c":20.27,"h":20.54,"l":19.52,"n":5395,"o":20.34,"t":"2025-05-12T04:00:00Z","v":282443,"vw":20.104978},{"c":21.23,"h":21.61,"l":20.34,"n":6096,"o":20.62,"t":"2025-05-13T04:00:00Z","v":507707,"vw":21.205501},{"c":20.54,"h":21.46,"l":20.49,"n":4165,"o":21.15,"t":"2025-05-14T04:00:00Z","v":206043,"vw":20.74904},{"c":21.21,"h":21.24,"l":20.445,"n":4664,"o":20.53,"t":"2025-05-15T04:00:00Z","v":342202,"vw":20.846843},{"c":21.53,"h":21.57,"l":21.04,"n":5122,"o":21.21,"t":"2025-05-16T04:00:00Z","v":220716,"vw":21.356162},{"c":20.86,"h":21.215,"l":20.06,"n":3932,"o":21.02,"t":"2025-05-19T04:00:00Z","v":173298,"vw":20.881523},{"c":20.63,"h":20.92,"l":20.49,"n":4615,"o":20.74,"t":"2025-05-20T04:00:00Z","v":138816,"vw":20.661045},{"c":19.94,"h":20.77,"l":19.81,"n":5101,"o":20.38,"t":"2025-05-21T04:00:00Z","v":243259,"vw":20.107224},{"c":20.13,"h":23.4075,"l":19.26,"n":8444,"o":21.84,"t":"2025-05-22T04:00:00Z","v":478885,"vw":20.474918},{"c":19.91,"h":20.27,"l":19.42,"n":4536,"o":19.52,"t":"2025-05-23T04:00:00Z","v":190162,"vw":19.944846},{"c":20.4,"h":20.68,"l":19.84,"n":5293,"o":20.41,"t":"2025-05-27T04:00:00Z","v":269846,"vw":20.376433},{"c":20.25,"h":20.59,"l":20.0962,"n":4250,"o":20.48,"t":"2025-05-28T04:00:00Z","v":172297,"vw":20.356392},{"c":19.74,"h":20.5,"l":19.7,"n":4044,"o":20.42,"t":"2025-05-29T04:00:00Z","v":261774,"vw":19.965257},{"c":18.68,"h":20.215,"l":18.65,"n":5066,"o":19.7,"t":"2025-05-30T04:00:00Z","v":278881,"vw":19.029211},{"c":18.51,"h":18.96,"l":18.46,"n":5025,"o":18.75,"t":"2025-06-02T04:00:00Z","v":223100,"vw":18.626753},{"c":18.78,"h":19.08,"l":18.4601,"n":4335,"o":18.58,"t":"2025-06-03T04:00:00Z","v":195307,"vw":18.814821},{"c":18.54,"h":18.94,"l":18.29,"n":4239,"o":18.8,"t":"2025-06-04T04:00:00Z","v":196003,"vw":18.550353},{"c":18.55,"h":18.86,"l":18.3,"n":4844,"o":18.54,"t":"2025-06-05T04:00:00Z","v":235255,"vw":18.656577},{"c":18.78,"h":19.14,"l":18.71,"n":4162,"o":19.02,"t":"2025-06-06T04:00:00Z","v":235394,"vw":18.84338},{"c":19.61,"h":19.94,"l":19.01,"n":4433,"o":19.01,"t":"2025-06-09T04:00:00Z","v":216202,"vw":19.568631},{"c":19.46,"h":19.795,"l":19.28,"n":4050,"o":19.71,"t":"2025-06-10T04:00:00Z","v":160633,"vw":19.465576},{"c":20.08,"h":20.295,"l":19.47,"n":5154,"o":19.63,"t":"2025-06-11T04:00:00Z","v":289429,"vw":20.062297},{"c":19.78,"h":20.17,"l":19.5863,"n":4462,"o":19.87,"t":"2025-06-12T04:00:00Z","v":194295,"vw":19.872615},{"c":19.32,"h":19.59,"l":19.19,"n":5278,"o":19.5,"t":"2025-06-13T04:00:00Z","v":254049,"vw":19.318033},{"c":19.73,"h":20.2,"l":19.21,"n":4741,"o":19.32,"t":"2025-06-16T04:00:00Z","v":252921,"vw":19.782399},{"c":19.17,"h":19.8125,"l":19.135,"n":3941,"o":19.52,"t":"2025-06-17T04:00:00Z","v":147174,"vw":19.37221},{"c":19.19,"h":19.6,"l":19.02,"n":3670,"o":19.12,"t":"2025-06-18T04:00:00Z","v":142356,"vw":19.229683},{"c":18.86,"h":19.74,"l":18.8,"n":3817,"o":19.56,"t":"2025-06-20T04:00:00Z","v":275944,"vw":18.996954},{"c":18.91,"h":19.04,"l":18.32,"n":3842,"o":18.71,"t":"2025-06-23T04:00:00Z","v":160066,"vw":18.839713},{"c":19.27,"h":19.375,"l":19.07,"n":3589,"o":19.23,"t":"2025-06-24T04:00:00Z","v":136229,"vw":19.256246},{"c":18.91,"h":19.26,"l":18.84,"n":3949,"o":19.21,"t":"2025-06-25T04:00:00Z","v":126305,"vw":18.978291},{"c":19.77,"h":19.77,"l":18.9,"n":4253,"o":19.1,"t":"2025-06-26T04:00:00Z","v":196522,"vw":19.638411},{"c":19.73,"h":20.075,"l":19.6,"n":3346,"o":19.8,"t":"2025-06-27T04:00:00Z","v":196721,"vw":19.780475},{"c":19.81,"h":20.18,"l":19.5433,"n":3240,"o":19.9,"t":"2025-06-30T04:00:00Z","v":125677,"vw":19.851248},{"c":20.67,"h":21.03,"l":19.625,"n":4468,"o":19.65,"t":"2025-07-01T04:00:00Z","v":228648,"vw":20.498207},{"c":21.42,"h":21.46,"l":20.655,"n":4795,"o":20.82,"t":"2025-07-02T04:00:00Z","v":228401,"vw":21.255639},{"c":21.6,"h":21.754,"l":21.27,"n":1720,"o":21.51,"t":"2025-07-03T04:00:00Z","v":96792,"vw":21.579548},{"c":21.22,"h":21.5169,"l":21.02,"n":4883,"o":21.31,"t":"2025-07-07T04:00:00Z","v":188605,"vw":21.170824},{"c":21.34,"h":21.695,"l":21.09,"n":3013,"o":21.2,"t":"2025-07-08T04:00:00Z","v":246343,"vw":21.41666},{"c":20.74,"h":21.58,"l":20.605,"n":2724,"o":21.49,"t":"2025-07-09T04:00:00Z","v":116562,"vw":20.845454},{"c":20.42,"h":21.09,"l":20.365,"n":2869,"o":20.73,"t":"2025-07-10T04:00:00Z","v":123022,"vw":20.602706},{"c":19.93,"h":20.43,"l":19.7,"n":3417,"o":20.28,"t":"2025-07-11T04:00:00Z","v":129078,"vw":19.950886},{"c":19.55,"h":20.035,"l":19.4,"n":3474,"o":19.86,"t":"2025-07-14T04:00:00Z","v":132514,"vw":19.590703},{"c":19.39,"h":19.845,"l":19.39,"n":3532,"o":19.8,"t":"2025-07-15T04:00:00Z","v":126942,"vw":19.505694},{"c":19.45,"h":19.69,"l":19.06,"n":3072,"o":19.59,"t":"2025-07-16T04:00:00Z","v":106226,"vw":19.428301},{"c":19.63,"h":20.3199,"l":19.4,"n":4341,"o":19.4,"t":"2025-07-17T04:00:00Z","v":357250,"vw":19.754851},{"c":19.39,"h":19.89,"l":19.11,"n":4199,"o":19.85,"t":"2025-07-18T04:00:00Z","v":136871,"vw":19.39727},{"c":19.24,"h":19.83,"l":19.19,"n":3976,"o":19.42,"t":"2025-07-21T04:00:00Z","v":197407,"vw":19.481832},{"c":19.88,"h":20.02,"l":19.15,"n":2677,"o":19.26,"t":"2025-07-22T04:00:00Z","v":123814,"vw":19.781967},{"c":20.28,"h":20.45,"l":19.93,"n":3573,"o":20.15,"t":"2025-07-23T04:00:00Z","v":109073,"vw":20.259385},{"c":19.81,"h":20.23,"l":19.74,"n":3536,"o":20.12,"t":"2025-07-24T04:00:00Z","v":122031,"vw":19.923276},{"c":20.12,"h":20.145,"l":19.69,"n":2556,"o":20.01,"t":"2025-07-25T04:00:00Z","v":91676,"vw":19.989479},{"c":20.38,"h":20.49,"l":20.0101,"n":3503,"o":20.24,"t":"2025-07-28T04:00:00Z","v":154726,"vw":20.310353},{"c":19.71,"h":20.68,"l":19.51,"n":5430,"o":20.62,"t":"2025-07-29T04:00:00Z","v":196359,"vw":20.007368},{"c":19.26,"h":19.9599,"l":19.12,"n":3294,"o":19.9,"t":"2025-07-30T04:00:00Z","v":98263,"vw":19.468913},{"c":19.32,"h":19.395,"l":19.1,"n":4060,"o":19.1,"t":"2025-07-31T04:00:00Z","v":149308,"vw":19.308367},{"c":18.86,"h":19.04,"l":18.31,"n":4665,"o":18.84,"t":"2025-08-01T04:00:00Z","v":173173,"vw":18.821333},{"c":19.23,"h":19.3,"l":18.965,"n":2384,"o":18.99,"t":"2025-08-04T04:00:00Z","v":73382,"vw":19.195205},{"c":19.25,"h":19.5,"l":18.83,"n":3587,"o":19.36,"t":"2025-08-05T04:00:00Z","v":117036,"vw":19.212225},{"c":18.95,"h":19.19,"l":18.69,"n":3659,"o":19.17,"t":"2025-08-06T04:00:00Z","v":144446,"vw":18.912942},{"c":19.03,"h":19.165,"l":18.73,"n":3775,"o":19.06,"t":"2025-08-07T04:00:00Z","v":103805,"vw":18.943054},{"c":18.98,"h":19.42,"l":18.965,"n":2803,"o":19.03,"t":"2025-08-08T04:00:00Z","v":103091,"vw":19.16819},{"c":18.96,"h":19.245,"l":18.71,"n":2256,"o":19.13,"t":"2025-08-11T04:00:00Z","v":65644,"vw":18.947629},{"c":19.53,"h":19.76,"l":19.115,"n":4789,"o":19.19,"t":"2025-08-12T04:00:00Z","v":194642,"vw":19.519089},{"c":20.51,"h":20.5499,"l":19.535,"n":4962,"o":19.56,"t":"2025-08-13T04:00:00Z","v":151600,"vw":20.108554},{"c":19.7,"h":20.21,"l":19.225,"n":4152,"o":20.21,"t":"2025-08-14T04:00:00Z","v":122159,"vw":19.614678},{"c":19.46,"h":19.89,"l":19.35,"n":3036,"o":19.89,"t":"2025-08-15T04:00:00Z","v":98513,"vw":19.558414},{"c":19.77,"h":19.8,"l":19.32,"n":2542,"o":19.45,"t":"2025-08-18T04:00:00Z","v":80068,"vw":19.665692},{"c":19.675,"h":20.13,"l":19.585,"n":2792,"o":19.85,"t":"2025-08-19T04:00:00Z","v":86751,"vw":19.76073},{"c":19.47,"h":19.66,"l":19.37,"n":2110,"o":19.66,"t":"2025-08-20T04:00:00Z","v":82098,"vw":19.479443},{"c":19.435,"h":19.475,"l":19.11,"n":2578,"o":19.42,"t":"2025-08-21T04:00:00Z","v":91976,"vw":19.364235},{"c":20.58,"h":20.82,"l":19.57,"n":6190,"o":19.57,"t":"2025-08-22T04:00:00Z","v":260572,"vw":20.565075},{"c":20.42,"h":20.8,"l":20.33,"n":3597,"o":20.53,"t":"2025-08-25T04:00:00Z","v":99218,"vw":20.508484},{"c":20.68,"h":20.77,"l":20.44,"n":3563,"o":20.47,"t":"2025-08-26T04:00:00Z","v":118085,"vw":20.658555},{"c":21.01,"h":21.57,"l":20.2019,"n":6602,"o":20.58,"t":"2025-08-27T04:00:00Z","v":290055,"vw":21.095415},{"c":19.68,"h":21,"l":18.86,"n":11189,"o":20.95,"t":"2025-08-28T04:00:00Z","v":502364,"vw":19.723244},{"c":20,"h":20,"l":19.58,"n":6562,"o":19.63,"t":"2025-08-29T04:00:00Z","v":215844,"vw":19.859491},{"c":20.64,"h":20.81,"l":19.64,"n":6002,"o":19.7,"t":"2025-09-02T04:00:00Z","v":211288,"vw":20.415536},{"c":20.33,"h":20.6,"l":20.115,"n":5188,"o":20.46,"t":"2025-09-03T04:00:00Z","v":176486,"vw":20.315778},{"c":20.45,"h":20.48,"l":19.99,"n":3113,"o":20.34,"t":"2025-09-04T04:00:00Z","v":109046,"vw":20.367104},{"c":20.64,"h":21.08,"l":20.48,"n":5290,"o":20.53,"t":"2025-09-05T04:00:00Z","v":229062,"vw":20.688532},{"c":21.04,"h":21.255,"l":20.47,"n":5704,"o":20.74,"t":"2025-09-08T04:00:00Z","v":171599,"vw":20.986379},{"c":20.31,"h":21.08,"l":20.14,"n":4606,"o":21.07,"t":"2025-09-09T04:00:00Z","v":138038,"vw":20.489222},{"c":19.87,"h":20.53,"l":19.87,"n":3970,"o":20.25,"t":"2025-09-10T04:00:00Z","v":128572,"vw":20.013584},{"c":19.91,"h":20.255,"l":19.815,"n":3951,"o":19.87,"t":"2025-09-11T04:00:00Z","v":114762,"vw":19.992761},{"c":19.28,"h":19.82,"l":19.26,"n":4839,"o":19.8,"t":"2025-09-12T04:00:00Z","v":164090,"vw":19.385392},{"c":19.47,"h":19.595,"l":19.19,"n":4948,"o":19.37,"t":"2025-09-15T04:00:00Z","v":141386,"vw":19.40999},{"c":19.55,"h":19.69,"l":19.28,"n":5196,"o":19.53,"t":"2025-09-16T04:00:00Z","v":151938,"vw":19.491323},{"c":19.03,"h":19.82,"l":18.94,"n":6950,"o":19.64,"t":"2025-09-17T04:00:00Z","v":284304,"vw":19.241618},{"c":19.2,"h":19.3775,"l":19.08,"n":7303,"o":19.23,"t":"2025-09-18T04:00:00Z","v":284391,"vw":19.240438},{"c":18.27,"h":19.13,"l":18.185,"n":5648,"o":19.13,"t":"2025-09-19T04:00:00Z","v":477780,"vw":18.472607},{"c":18.18,"h":18.37,"l":17.665,"n":5852,"o":18.14,"t":"2025-09-22T04:00:00Z","v":211767,"vw":18.10889},{"c":17.98,"h":18.65,"l":17.82,"n":6210,"o":18.18,"t":"2025-09-23T04:00:00Z","v":238855,"vw":18.140736},{"c":17.16,"h":18.11,"l":16.89,"n":7428,"o":18.05,"t":"2025-09-24T04:00:00Z","v":292371,"vw":17.290644},{"c":17.08,"h":17.36,"l":16.72,"n":6573,"o":17.06,"t":"2025-09-25T04:00:00Z","v":295967,"vw":17.08836},{"c":17.07,"h":17.285,"l":16.89,"n":5549,"o":17.13,"t":"2025-09-26T04:00:00Z","v":256497,"vw":17.112055},{"c":16.91,"h":17.2,"l":16.75,"n":5587,"o":17.2,"t":"2025-09-29T04:00:00Z","v":240069,"vw":16.906909},{"c":16.74,"h":16.915,"l":16.6,"n":4429,"o":16.89,"t":"2025-09-30T04:00:00Z","v":174542,"vw":16.733767},{"c":16.03,"h":16.775,"l":15.79,"n":6527,"o":16.76,"t":"2025-10-01T04:00:00Z","v":278242,"vw":16.124368},{"c":16.13,"h":16.22,"l":15.74,"n":5758,"o":16.06,"t":"2025-10-02T04:00:00Z","v":263597,"vw":16.058564},{"c":16.57,"h":16.92,"l":16.13,"n":6192,"o":16.13,"t":"2025-10-03T04:00:00Z","v":269420,"vw":16.585357},{"c":16.35,"h":16.825,"l":16.14,"n":7083,"o":16.62,"t":"2025-10-06T04:00:00Z","v":327496,"vw":16.475184},{"c":16.01,"h":16.585,"l":15.85,"n":5774,"o":16.35,"t":"2025-10-07T04:00:00Z","v":254049,"vw":16.018702},{"c":16.11,"h":16.33,"l":15.94,"n":4616,"o":16.1,"t":"2025-10-08T04:00:00Z","v":190360,"vw":16.137808},{"c":15.84,"h":16.305,"l":15.81,"n":4868,"o":16.12,"t":"2025-10-09T04:00:00Z","v":227790,"vw":15.952028},{"c":15.28,"h":16.115,"l":15.24,"n":5008,"o":15.87,"t":"2025-10-10T04:00:00Z","v":223288,"vw":15.499517},{"c":15.35,"h":15.6566,"l":15.28,"n":4301,"o":15.46,"t":"2025-10-13T04:00:00Z","v":194845,"vw":15.419676},{"c":15.63,"h":15.89,"l":15.15,"n":3856,"o":15.24,"t":"2025-10-14T04:00:00Z","v":170453,"vw":15.65339},{"c":15.33,"h":16.193,"l":15.22,"n":4505,"o":15.8,"t":"2025-10-15T04:00:00Z","v":209501,"vw":15.447269},{"c":15.48,"h":15.71,"l":15.2033,"n":4420,"o":15.38,"t":"2025-10-16T04:00:00Z","v":293160,"vw":15.413137},{"c":15.35,"h":15.6,"l":15.18,"n":4165,"o":15.4,"t":"2025-10-17T04:00:00Z","v":170610,"vw":15.336651},{"c":15.5,"h":15.85,"l":15.3,"n":3947,"o":15.51,"t":"2025-10-20T04:00:00Z","v":202083,"vw":15.460329},{"c":15.74,"h":15.935,"l":15.52,"n":4605,"o":15.54,"t":"2025-10-21T04:00:00Z","v":225012,"vw":15.739391},{"c":15.42,"h":15.81,"l":15.39,"n":3451,"o":15.81,"t":"2025-10-22T04:00:00Z","v":137941,"vw":15.564427},{"c":15.56,"h":15.72,"l":15.3,"n":5466,"o":15.42,"t":"2025-10-23T04:00:00Z","v":176681,"vw":15.545489},{"c":15.94,"h":15.99,"l":15.68,"n":2972,"o":15.8,"t":"2025-10-24T04:00:00Z","v":86388,"vw":15.912363},{"c":16.4,"h":16.47,"l":16.11,"n":6135,"o":16.11,"t":"2025-10-27T04:00:00Z","v":286177,"vw":16.351709},{"c":16.52,"h":16.785,"l":16.22,"n":5072,"o":16.38,"t":"2025-10-28T04:00:00Z","v":226674,"vw":16.526919},{"c":16.57,"h":17.06,"l":16.41,"n":6884,"o":16.41,"t":"2025-10-29T04:00:00Z","v":216764,"vw":16.705156},{"c":16.38,"h":16.8863,"l":16.335,"n":4777,"o":16.47,"t":"2025-10-30T04:00:00Z","v":204125,"vw":16.553632},{"c":16.4,"h":16.46,"l":16.14,"n":3337,"o":16.37,"t":"2025-10-31T04:00:00Z","v":155177,"vw":16.349959},{"c":16.74,"h":16.92,"l":16.27,"n":5449,"o":16.42,"t":"2025-11-03T05:00:00Z","v":178610,"vw":16.696754},{"c":16.42,"h":16.665,"l":16.35,"n":5566,"o":16.46,"t":"2025-11-04T05:00:00Z","v":192635,"vw":16.462518},{"c":16.72,"h":16.82,"l":16.41,"n":5529,"o":16.54,"t":"2025-11-05T05:00:00Z","v":215481,"vw":16.676826},{"c":16.14,"h":16.71,"l":16.105,"n":3247,"o":16.71,"t":"2025-11-06T05:00:00Z","v":119544,"vw":16.256574},{"c":15.81,"h":16.16,"l":15.53,"n":3717,"o":16.03,"t":"2025-11-07T05:00:00Z","v":140509,"vw":15.789812},{"c":16.14,"h":16.28,"l":15.665,"n":3762,"o":15.94,"t":"2025-11-10T05:00:00Z","v":135834,"vw":16.101274},{"c":16.21,"h":16.31,"l":15.84,"n":3421,"o":16.14,"t":"2025-11-11T05:00:00Z","v":121503,"vw":16.216347},{"c":16.58,"h":16.6,"l":16.21,"n":2771,"o":16.21,"t":"2025-11-12T05:00:00Z","v":99640,"vw":16.524547},{"c":16.56,"h":16.78,"l":16.36,"n":3464,"o":16.57,"t":"2025-11-13T05:00:00Z","v":127087,"vw":16.572588},{"c":15.8,"h":16.27,"l":15.67,"n":4194,"o":16.27,"t":"2025-11-14T05:00:00Z","v":122098,"vw":15.842457},{"c":15.38,"h":16.09,"l":15.29,"n":3210,"o":15.76,"t":"2025-11-17T05:00:00Z","v":113912,"vw":15.561997},{"c":15.33,"h":15.4,"l":15.17,"n":3440,"o":15.36,"t":"2025-11-18T05:00:00Z","v":116194,"vw":15.309442},{"c":15.12,"h":15.54,"l":15.03,"n":2870,"o":15.34,"t":"2025-11-19T05:00:00Z","v":100099,"vw":15.156418},{"c":14.94,"h":15.48,"l":14.925,"n":3291,"o":15.35,"t":"2025-11-20T05:00:00Z","v":105545,"vw":15.07869},{"c":15.75,"h":15.96,"l":14.94,"n":3817,"o":14.96,"t":"2025-11-21T05:00:00Z","v":137298,"vw":15.543736},{"c":16.45,"h":16.57,"l":15.565,"n":5411,"o":15.67,"t":"2025-11-24T05:00:00Z","v":246518,"vw":16.265058},{"c":19.49,"h":20.3945,"l":16.93,"n":11328,"o":17.01,"t":"2025-11-25T05:00:00Z","v":589917,"vw":19.393372},{"c":18.7,"h":19.335,"l":17.955,"n":10864,"o":19.24,"t":"2025-11-26T05:00:00Z","v":463447,"vw":18.420976},{"c":18.52,"h":18.9866,"l":18.08,"n":5170,"o":18.56,"t":"2025-11-28T05:00:00Z","v":225707,"vw":18.476039},{"c":16.94,"h":18.03,"l":16.51,"n":12821,"o":17.43,"t":"2025-12-01T05:00:00Z","v":626673,"vw":16.959109},{"c":16.93,"h":17.25,"l":16.87,"n":6788,"o":17.1,"t":"2025-12-02T05:00:00Z","v":236811,"vw":16.978305},{"c":16.57,"h":17.25,"l":16.405,"n":4729,"o":16.99,"t":"2025-12-03T05:00:00Z","v":197083,"vw":16.613576},{"c":16.12,"h":17.0082,"l":16.005,"n":4391,"o":16.53,"t":"2025-12-04T05:00:00Z","v":165429,"vw":16.203909},{"c":15.94,"h":16.17,"l":15.69,"n":4043,"o":16.14,"t":"2025-12-05T05:00:00Z","v":161880,"vw":15.928564},{"c":15.81,"h":16.22,"l":15.6,"n":5653,"o":16.07,"t":"2025-12-08T05:00:00Z","v":223094,"vw":15.842483},{"c":15.95,"h":16.2,"l":15.73,"n":4905,"o":15.73,"t":"2025-12-09T05:00:00Z","v":161827,"vw":15.989343},{"c":16.29,"h":16.52,"l":15.76,"n":6198,"o":15.95,"t":"2025-12-10T05:00:00Z","v":316261,"vw":16.20663},{"c":16.31,"h":16.58,"l":16.205,"n":4278,"o":16.35,"t":"2025-12-11T05:00:00Z","v":227462,"vw":16.357901},{"c":16.29,"h":16.57,"l":16.19,"n":4195,"o":16.34,"t":"2025-12-12T05:00:00Z","v":142364,"vw":16.39406},{"c":16.15,"h":16.46,"l":16.14,"n":4798,"o":16.42,"t":"2025-12-15T05:00:00Z","v":137408,"vw":16.206939},{"c":16.22,"h":16.37,"l":15.965,"n":5054,"o":16.13,"t":"2025-12-16T05:00:00Z","v":165892,"vw":16.18191},{"c":16.26,"h":16.85,"l":16.22,"n":4497,"o":16.22,"t":"2025-12-17T05:00:00Z","v":155423,"vw":16.391289},{"c":16.13,"h":16.485,"l":16.05,"n":3323,"o":16.37,"t":"2025-12-18T05:00:00Z","v":125082,"vw":16.192294},{"c":15.92,"h":16.055,"l":15.765,"n":4066,"o":16.01,"t":"2025-12-19T05:00:00Z","v":341338,"vw":15.912822},{"c":15.76,"h":16,"l":15.76,"n":3365,"o":15.93,"t":"2025-12-22T05:00:00Z","v":176441,"vw":15.855437},{"c":15.46,"h":15.72,"l":15.42,"n":4500,"o":15.72,"t":"2025-12-23T05:00:00Z","v":152345,"vw":15.507127},{"c":15.58,"h":15.695,"l":15.41,"n":1955,"o":15.46,"t":"2025-12-24T05:00:00Z","v":65431,"vw":15.54392},{"c":15.42,"h":15.61,"l":15.325,"n":2868,"o":15.56,"t":"2025-12-26T05:00:00Z","v":135998,"vw":15.41462},{"c":15.11,"h":15.4475,"l":15.03,"n":3930,"o":15.41,"t":"2025-12-29T05:00:00Z","v":179422,"vw":15.182532},{"c":15.09,"h":15.1601,"l":15,"n":4070,"o":15.09,"t":"2025-12-30T05:00:00Z","v":201281,"vw":15.08941},{"c":15.04,"h":15.34,"l":15,"n":3649,"o":15.12,"t":"2025-12-31T05:00:00Z","v":221167,"vw":15.142997},{"c":14.96,"h":15.269,"l":14.825,"n":3764,"o":15.16,"t":"2026-01-02T05:00:00Z","v":165271,"vw":14.966587},{"c":15.52,"h":15.81,"l":15.01,"n":5171,"o":15.01,"t":"2026-01-05T05:00:00Z","v":206339,"vw":15.523212},{"c":16.22,"h":16.42,"l":15.3899,"n":6235,"o":15.41,"t":"2026-01-06T05:00:00Z","v":242845,"vw":16.094877},{"c":15.42,"h":16.42,"l":15.35,"n":4410,"o":16.27,"t":"2026-01-07T05:00:00Z","v":154505,"vw":15.64778},{"c":16.18,"h":16.57,"l":15.38,"n":5414,"o":15.38,"t":"2026-01-08T05:00:00Z","v":304374,"vw":16.182446},{"c":16.31,"h":16.59,"l":16.01,"n":3213,"o":16.3,"t":"2026-01-09T05:00:00Z","v":128755,"vw":16.310949},{"c":16.55,"h":16.73,"l":16.09,"n":3521,"o":16.13,"t":"2026-01-12T05:00:00Z","v":113490,"vw":16.496858},{"c":16.74,"h":17.01,"l":16.54,"n":3327,"o":16.55,"t":"2026-01-13T05:00:00Z","v":143572,"vw":16.781286},{"c":16.35,"h":16.9,"l":16.3,"n":3708,"o":16.82,"t":"2026-01-14T05:00:00Z","v":136435,"vw":16.444232},{"c":16.55,"h":16.77,"l":16.165,"n":3744,"o":16.32,"t":"2026-01-15T05:00:00Z","v":166982,"vw":16.49368},{"c":16.46,"h":16.75,"l":16.435,"n":3098,"o":16.63,"t":"2026-01-16T05:00:00Z","v":213347,"vw":16.535296},{"c":15.53,"h":16.145,"l":15.44,"n":3428,"o":16.1,"t":"2026-01-20T05:00:00Z","v":137689,"vw":15.594147},{"c":16.21,"h":16.435,"l":15.63,"n":3194,"o":15.63,"t":"2026-01-21T05:00:00Z","v":129972,"vw":16.101986},{"c":16.71,"h":16.98,"l":16.29,"n":4556,"o":16.29,"t":"2026-01-22T05:00:00Z","v":175699,"vw":16.777272},{"c":16.51,"h":16.79,"l":16.3868,"n":4089,"o":16.71,"t":"2026-01-23T05:00:00Z","v":133931,"vw":16.565477},{"c":16.46,"h":16.57,"l":16.16,"n":3480,"o":16.49,"t":"2026-01-26T05:00:00Z","v":145064,"vw":16.427491},{"c":16.31,"h":16.585,"l":16.015,"n":3298,"o":16.46,"t":"2026-01-27T05:00:00Z","v":142980,"vw":16.236337},{"c":16.15,"h":16.47,"l":16.13,"n":2309,"o":16.37,"t":"2026-01-28T05:00:00Z","v":112079,"vw":16.227806},{"c":16.79,"h":16.81,"l":16.065,"n":4471,"o":16.28,"t":"2026-01-29T05:00:00Z","v":155708,"vw":16.551517},{"c":16.27,"h":17,"l":16.2,"n":5490,"o":16.52,"t":"2026-01-30T05:00:00Z","v":451532,"vw":16.324881},{"c":16.88,"h":17.075,"l":16.25,"n":4473,"o":16.28,"t":"2026-02-02T05:00:00Z","v":169844,"vw":16.882629},{"c":17.24,"h":17.87,"l":16.71,"n":4807,"o":16.83,"t":"2026-02-03T05:00:00Z","v":179224,"vw":17.263771},{"c":17.93,"h":18.08,"l":17.24,"n":3976,"o":17.44,"t":"2026-02-04T05:00:00Z","v":176354,"vw":17.765916},{"c":17.72,"h":17.92,"l":17.4301,"n":4419,"o":17.77,"t":"2026-02-05T05:00:00Z","v":178141,"vw":17.693725},{"c":18.6,"h":18.67,"l":17.97,"n":4053,"o":17.97,"t":"2026-02-06T05:00:00Z","v":227854,"vw":18.496546},{"c":18.7,"h":19.09,"l":18.5,"n":3165,"o":18.58,"t":"2026-02-09T05:00:00Z","v":114284,"vw":18.788056},{"c":18.99,"h":19.53,"l":18.5,"n":3710,"o":18.67,"t":"2026-02-10T05:00:00Z","v":152679,"vw":19.07772},{"c":19.63,"h":19.9,"l":19.04,"n":5374,"o":19.25,"t":"2026-02-11T05:00:00Z","v":210164,"vw":19.560484},{"c":19.03,"h":20.08,"l":18.64,"n":4257,"o":19.76,"t":"2026-02-12T05:00:00Z","v":145845,"vw":19.196526},{"c":18.97,"h":19.62,"l":18.65,"n":4710,"o":19.02,"t":"2026-02-13T05:00:00Z","v":166653,"vw":19.184323},{"c":19.16,"h":19.42,"l":18.62,"n":3682,"o":18.8,"t":"2026-02-17T05:00:00Z","v":145661,"vw":19.122408},{"c":18.9,"h":19.5,"l":18.65,"n":3233,"o":19.12,"t":"2026-02-18T05:00:00Z","v":143736,"vw":19.009087},{"c":20.51,"h":20.67,"l":18.6,"n":6418,"o":18.9,"t":"2026-02-19T05:00:00Z","v":452176,"vw":19.822796},{"c":20.41,"h":21,"l":19.92,"n":4511,"o":20.32,"t":"2026-02-20T05:00:00Z","v":219387,"vw":20.512883},{"c":19.31,"h":20.21,"l":19.11,"n":3739,"o":20.05,"t":"2026-02-23T05:00:00Z","v":160003,"vw":19.4592},{"c":19.3,"h":19.85,"l":19.24,"n":2722,"o":19.38,"t":"2026-02-24T05:00:00Z","v":111764,"vw":19.401061},{"c":19.71,"h":19.78,"l":18.87,"n":4465,"o":19.53,"t":"2026-02-25T05:00:00Z","v":167874,"vw":19.558416},{"c":19.79,"h":20,"l":18.89,"n":3789,"o":19.7,"t":"2026-02-26T05:00:00Z","v":156946,"vw":19.549562},{"c":19.49,"h":19.79,"l":19.13,"n":3057,"o":19.44,"t":"2026-02-27T05:00:00Z","v":130272,"vw":19.455301},{"c":19.7,"h":19.8,"l":18.99,"n":2722,"o":19.25,"t":"2026-03-02T05:00:00Z","v":115055,"vw":19.597704},{"c":19.55,"h":19.56,"l":18.655,"n":2909,"o":19.09,"t":"2026-03-03T05:00:00Z","v":206882,"vw":19.409174},{"c":19.785,"h":20.02,"l":19.355,"n":3356,"o":19.74,"t":"2026-03-04T05:00:00Z","v":148912,"vw":19.766383},{"c":18.95,"h":19.66,"l":18.62,"n":2963,"o":19.54,"t":"2026-03-05T05:00:00Z","v":115380,"vw":19.008077},{"c":18.05,"h":18.65,"l":17.75,"n":4162,"o":18.65,"t":"2026-03-06T05:00:00Z","v":167329,"vw":18.055465},{"c":17.84,"h":17.94,"l":16.87,"n":4716,"o":17.69,"t":"2026-03-09T04:00:00Z","v":174841,"vw":17.516861},{"c":17.73,"h":18.18,"l":17.55,"n":3029,"o":17.58,"t":"2026-03-10T04:00:00Z","v":143297,"vw":17.80834},{"c":17.98,"h":18.05,"l":17.49,"n":3020,"o":17.57,"t":"2026-03-11T04:00:00Z","v":116710,"vw":17.86678},{"c":17.35,"h":17.855,"l":17.265,"n":3044,"o":17.74,"t":"2026-03-12T04:00:00Z","v":122417,"vw":17.4409},{"c":16.55,"h":17.79,"l":16.37,"n":2670,"o":17.54,"t":"2026-03-13T04:00:00Z","v":105938,"vw":16.679943},{"c":16.34,"h":16.87,"l":16.33,"n":2848,"o":16.87,"t":"2026-03-16T04:00:00Z","v":117371,"vw":16.556513},{"c":16.34,"h":16.83,"l":16.235,"n":4470,"o":16.47,"t":"2026-03-17T04:00:00Z","v":208261,"vw":16.400211},{"c":15.56,"h":16.65,"l":15.45,"n":4788,"o":16.12,"t":"2026-03-18T04:00:00Z","v":253072,"vw":15.803543},{"c":14.145,"h":16.225,"l":13.83,"n":8307,"o":15.08,"t":"2026-03-19T04:00:00Z","v":406683,"vw":14.62745},{"c":14.88,"h":14.91,"l":13.21,"n":8511,"o":14.07,"t":"2026-03-20T04:00:00Z","v":579910,"vw":14.576008},{"c":15.49,"h":16.16,"l":14.77,"n":7284,"o":15.46,"t":"2026-03-23T04:00:00Z","v":343873,"vw":15.582433},{"c":16.24,"h":16.49,"l":15.02,"n":4747,"o":15.3,"t":"2026-03-24T04:00:00Z","v":273139,"vw":16.09573},{"c":16.31,"h":16.48,"l":15.76,"n":3420,"o":16.48,"t":"2026-03-25T04:00:00Z","v":158267,"vw":16.244408},{"c":16.2,"h":16.4099,"l":15.91,"n":3438,"o":16.06,"t":"2026-03-26T04:00:00Z","v":125969,"vw":16.166271},{"c":16.1,"h":16.275,"l":15.86,"n":3509,"o":16.02,"t":"2026-03-27T04:00:00Z","v":110898,"vw":16.051834},{"c":16.29,"h":16.44,"l":15.87,"n":3404,"o":16.2,"t":"2026-03-30T04:00:00Z","v":136196,"vw":16.235639},{"c":16.72,"h":16.84,"l":16.2,"n":3198,"o":16.61,"t":"2026-03-31T04:00:00Z","v":160229,"vw":16.628952},{"c":17.35,"h":17.42,"l":16.74,"n":3799,"o":16.79,"t":"2026-04-01T04:00:00Z","v":150980,"vw":17.236006},{"c":17.24,"h":17.465,"l":16.83,"n":3678,"o":17.11,"t":"2026-04-02T04:00:00Z","v":145974,"vw":17.185207},{"c":17.48,"h":17.52,"l":16.79,"n":3463,"o":17.2,"t":"2026-04-06T04:00:00Z","v":129471,"vw":17.21489},{"c":17.59,"h":17.625,"l":16.93,"n":3009,"o":17.48,"t":"2026-04-07T04:00:00Z","v":116262,"vw":17.40937},{"c":18.78,"h":19.07,"l":18.125,"n":3680,"o":18.41,"t":"2026-04-08T04:00:00Z","v":144244,"vw":18.7456},{"c":19.78,"h":19.99,"l":18.385,"n":4086,"o":18.6,"t":"2026-04-09T04:00:00Z","v":165255,"vw":19.605467},{"c":20.27,"h":20.39,"l":19.74,"n":4678,"o":19.78,"t":"2026-04-10T04:00:00Z","v":182183,"vw":20.222493},{"c":19.8,"h":20.085,"l":19.4688,"n":3387,"o":19.96,"t":"2026-04-13T04:00:00Z","v":143949,"vw":19.854822},{"c":19.98,"h":20.04,"l":19.5,"n":3101,"o":19.78,"t":"2026-04-14T04:00:00Z","v":130750,"vw":19.892059},{"c":19.28,"h":19.935,"l":19.07,"n":3922,"o":19.91,"t":"2026-04-15T04:00:00Z","v":102770,"vw":19.318438},{"c":19.41,"h":19.735,"l":19.21,"n":3710,"o":19.24,"t":"2026-04-16T04:00:00Z","v":139794,"vw":19.417342},{"c":20.35,"h":20.68,"l":19.705,"n":2804,"o":19.79,"t":"2026-04-17T04:00:00Z","v":110116,"vw":20.359862},{"c":20.55,"h":20.75,"l":20.29,"n":2902,"o":20.33,"t":"2026-04-20T04:00:00Z","v":125090,"vw":20.582158},{"c":20.08,"h":20.85,"l":19.95,"n":3319,"o":20.55,"t":"2026-04-21T04:00:00Z","v":88476,"vw":20.225762},{"c":20.41,"h":20.51,"l":20.17,"n":2440,"o":20.34,"t":"2026-04-22T04:00:00Z","v":90614,"vw":20.376113},{"c":21.44,"h":21.46,"l":20.1656,"n":4066,"o":20.48,"t":"2026-04-23T04:00:00Z","v":128308,"vw":21.287686},{"c":21.28,"h":21.43,"l":20.87,"n":4421,"o":21.35,"t":"2026-04-24T04:00:00Z","v":146678,"vw":21.171138},{"c":21.42,"h":21.58,"l":21.2,"n":2723,"o":21.2,"t":"2026-04-27T04:00:00Z","v":102170,"vw":21.417777},{"c":21.13,"h":21.58,"l":20.795,"n":2441,"o":21.39,"t":"2026-04-28T04:00:00Z","v":87273,"vw":21.108932},{"c":20.27,"h":21.12,"l":20,"n":2842,"o":20.97,"t":"2026-04-29T04:00:00Z","v":96970,"vw":20.302212},{"c":20.91,"h":21.07,"l":20.2151,"n":2708,"o":20.27,"t":"2026-04-30T04:00:00Z","v":111528,"vw":20.929978},{"c":21.22,"h":21.91,"l":20.8915,"n":2881,"o":21.91,"t":"2026-05-01T04:00:00Z","v":110147,"vw":21.149105},{"c":20.99,"h":21.235,"l":20.73,"n":2255,"o":21.13,"t":"2026-05-04T04:00:00Z","v":67754,"vw":20.974137},{"c":21.36,"h":21.77,"l":21.12,"n":2779,"o":21.12,"t":"2026-05-05T04:00:00Z","v":106146,"vw":21.458502},{"c":21.39,"h":21.84,"l":21.03,"n":2739,"o":21.77,"t":"2026-05-06T04:00:00Z","v":100327,"vw":21.422027},{"c":21.5,"h":21.81,"l":21.2501,"n":2361,"o":21.57,"t":"2026-05-07T04:00:00Z","v":102316,"vw":21.529947},{"c":21.55,"h":21.745,"l":21.31,"n":2240,"o":21.64,"t":"2026-05-08T04:00:00Z","v":65569,"vw":21.542459},{"c":21.35,"h":21.72,"l":21.0289,"n":3283,"o":21.55,"t":"2026-05-11T04:00:00Z","v":124997,"vw":21.453005},{"c":20.56,"h":21.47,"l":20.29,"n":3795,"o":21.3,"t":"2026-05-12T04:00:00Z","v":139914,"vw":20.669994},{"c":19.77,"h":20.46,"l":19.71,"n":4904,"o":20.37,"t":"2026-05-13T04:00:00Z","v":202485,"vw":19.982265},{"c":20.15,"h":20.48,"l":19.465,"n":5566,"o":19.86,"t":"2026-05-14T04:00:00Z","v":206905,"vw":20.100707},{"c":19.72,"h":19.87,"l":19.1,"n":4768,"o":19.87,"t":"2026-05-15T04:00:00Z","v":233940,"vw":19.482723},{"c":20.01,"h":20.18,"l":19.605,"n":2885,"o":19.72,"t":"2026-05-18T04:00:00Z","v":131500,"vw":19.935008},{"c":19.05,"h":19.8,"l":19.01,"n":4432,"o":19.78,"t":"2026-05-19T04:00:00Z","v":185018,"vw":19.293465},{"c":18.53,"h":19.075,"l":18.3,"n":7085,"o":19.05,"t":"2026-05-20T04:00:00Z","v":228611,"vw":18.569096},{"c":18.7,"h":19.14,"l":17.7589,"n":5454,"o":18.33,"t":"2026-05-21T04:00:00Z","v":187627,"vw":18.558774},{"c":18.68,"h":18.9,"l":18.46,"n":2952,"o":18.82,"t":"2026-05-22T04:00:00Z","v":102775,"vw":18.687936},{"c":19.98,"h":19.99,"l":18.695,"n":4668,"o":18.81,"t":"2026-05-26T04:00:00Z","v":165246,"vw":19.566036},{"c":21.64,"h":21.83,"l":19.99,"n":7091,"o":19.99,"t":"2026-05-27T04:00:00Z","v":352193,"vw":21.234601},{"c":21.73,"h":21.93,"l":21.215,"n":4134,"o":21.61,"t":"2026-05-28T04:00:00Z","v":184988,"vw":21.666254},{"c":21.82,"h":22.22,"l":21.1636,"n":3589,"o":21.79,"t":"2026-05-29T04:00:00Z","v":147116,"vw":21.866501},{"c":22.04,"h":22.16,"l":21.02,"n":3854,"o":21.74,"t":"2026-06-01T04:00:00Z","v":143054,"vw":21.751822},{"c":23.29,"h":23.47,"l":21.99,"n":5351,"o":21.99,"t":"2026-06-02T04:00:00Z","v":234549,"vw":22.946759},{"c":23.95,"h":24.17,"l":23.1001,"n":6048,"o":23.26,"t":"2026-06-03T04:00:00Z","v":249819,"vw":23.636425},{"c":24.13,"h":24.6,"l":24.08,"n":5149,"o":24.21,"t":"2026-06-04T04:00:00Z","v":244351,"vw":24.267609},{"c":23.18,"h":24.36,"l":23.11,"n":5016,"o":23.94,"t":"2026-06-05T04:00:00Z","v":173022,"vw":23.47059},{"c":23.86,"h":25,"l":23.1242,"n":7303,"o":23.3,"t":"2026-06-08T04:00:00Z","v":317429,"vw":24.262737},{"c":20.61,"h":22.4,"l":19.51,"n":10626,"o":21.745,"t":"2026-06-09T04:00:00Z","v":530248,"vw":20.672324},{"c":19.96,"h":21.17,"l":19.81,"n":9725,"o":20.61,"t":"2026-06-10T04:00:00Z","v":510622,"vw":20.244449},{"c":19.05,"h":20.66,"l":18.97,"n":6922,"o":20.08,"t":"2026-06-11T04:00:00Z","v":421481,"vw":19.248758},{"c":20.26,"h":20.26,"l":18.84,"n":5402,"o":19.06,"t":"2026-06-12T04:00:00Z","v":302524,"vw":19.68572},{"c":19.91,"h":20.835,"l":19.78,"n":5776,"o":20.6,"t":"2026-06-15T04:00:00Z","v":248825,"vw":20.096657},{"c":19.56,"h":20.175,"l":19.48,"n":4145,"o":20,"t":"2026-06-16T04:00:00Z","v":257423,"vw":19.677886},{"c":19.41,"h":20.05,"l":19.21,"n":5820,"o":19.43,"t":"2026-06-17T04:00:00Z","v":254319,"vw":19.579311},{"c":20.68,"h":20.94,"l":19.58,"n":3420,"o":19.58,"t":"2026-06-18T04:00:00Z","v":337688,"vw":20.478871},{"c":20.85,"h":20.91,"l":20.27,"n":3655,"o":20.69,"t":"2026-06-22T04:00:00Z","v":173397,"vw":20.700573},{"c":20.25,"h":20.81,"l":20.17,"n":3212,"o":20.48,"t":"2026-06-23T04:00:00Z","v":140277,"vw":20.406247},{"c":20.99,"h":21.1,"l":20.12,"n":4072,"o":20.32,"t":"2026-06-24T04:00:00Z","v":170688,"vw":20.902086},{"c":21.47,"h":21.76,"l":20.91,"n":3799,"o":20.92,"t":"2026-06-25T04:00:00Z","v":140768,"vw":21.422696},{"c":20.92,"h":21.5,"l":20.66,"n":3886,"o":21.42,"t":"2026-06-26T04:00:00Z","v":457089,"vw":20.955378},{"c":20.94,"h":21.18,"l":20.61,"n":3521,"o":21.11,"t":"2026-06-29T04:00:00Z","v":152969,"vw":20.911712},{"c":21.12,"h":21.2751,"l":20.6207,"n":3959,"o":21.05,"t":"2026-06-30T04:00:00Z","v":177792,"vw":21.006418},{"c":20.09,"h":21.12,"l":19.95,"n":4610,"o":21.12,"t":"2026-07-01T04:00:00Z","v":193087,"vw":20.31837},{"c":18.34,"h":20.31,"l":18.08,"n":3338,"o":20.16,"t":"2026-07-02T04:00:00Z","v":159428,"vw":18.737204},{"c":18.315,"h":18.78,"l":17.895,"n":4454,"o":18.29,"t":"2026-07-06T04:00:00Z","v":170016,"vw":18.283407},{"c":17.5,"h":18.28,"l":17.2802,"n":5095,"o":18.27,"t":"2026-07-07T04:00:00Z","v":197484,"vw":17.531643},{"c":17.82,"h":17.98,"l":17.19,"n":4568,"o":17.35,"t":"2026-07-08T04:00:00Z","v":194407,"vw":17.747585},{"c":17.96,"h":18.175,"l":17.78,"n":3627,"o":17.95,"t":"2026-07-09T04:00:00Z","v":104501,"vw":17.966581},{"c":18.27,"h":18.55,"l":17.615,"n":3537,"o":17.96,"t":"2026-07-10T04:00:00Z","v":112670,"vw":18.290342},{"c":18.36,"h":18.61,"l":18.012,"n":3078,"o":18.27,"t":"2026-07-13T04:00:00Z","v":91636,"vw":18.293305},{"c":19.01,"h":19.04,"l":18.26,"n":5589,"o":18.39,"t":"2026-07-14T04:00:00Z","v":214253,"vw":18.75929},{"c":19.01,"h":19.51,"l":18.77,"n":3218,"o":19.04,"t":"2026-07-15T04:00:00Z","v":130683,"vw":19.032181},{"c":18.98,"h":19.49,"l":18.7,"n":3945,"o":18.96,"t":"2026-07-16T04:00:00Z","v":186150,"vw":18.98296},{"c":19.14,"h":19.475,"l":18.75,"n":4116,"o":18.77,"t":"2026-07-17T04:00:00Z","v":136005,"vw":19.168127},{"c":19.15,"h":19.275,"l":18.985,"n":2635,"o":19.26,"t":"2026-07-20T04:00:00Z","v":88695,"vw":19.129786},{"c":19.31,"h":19.86,"l":19.07,"n":3200,"o":19.35,"t":"2026-07-21T04:00:00Z","v":158634,"vw":19.384285},{"c":19.24,"h":19.56,"l":19.11,"n":3475,"o":19.26,"t":"2026-07-22T04:00:00Z","v":118115,"vw":19.302195},{"c":18.98,"h":19.46,"l":18.64,"n":3890,"o":19.01,"t":"2026-07-23T04:00:00Z","v":228500,"vw":18.988295},{"c":19.98,"h":20.015,"l":18.9,"n":3856,"o":19.17,"t":"2026-07-24T04:00:00Z","v":162868,"vw":19.702913},{"c":20.12,"h":20.36,"l":19.635,"n":3926,"o":20.21,"t":"2026-07-27T04:00:00Z","v":175288,"vw":20.067744},{"c":19.64,"h":20.435,"l":19.54,"n":5690,"o":20.15,"t":"2026-07-28T04:00:00Z","v":219426,"vw":19.872529},{"c":18.025,"h":19.43,"l":17.985,"n":6211,"o":19.43,"t":"2026-07-29T04:00:00Z","v":289155,"vw":18.366299},{"c":17.73,"h":18.3,"l":17.59,"n":3475,"o":18.16,"t":"2026-07-30T04:00:00Z","v":135983,"vw":17.846085},{"c":16.99,"h":17.88,"l":16.775,"n":6511,"o":17.82,"t":"2026-07-31T04:00:00Z","v":468279,"vw":17.054179},{"c":18.14,"h":18.205,"l":17.32,"n":4099,"o":17.32,"t":"2026-08-03T04:00:00Z","v":164566,"vw":18.048814},{"c":19.48,"h":19.75,"l":18.225,"n":5950,"o":18.44,"t":"2026-08-04T04:00:00Z","v":245026,"vw":19.256189},{"c":19.66,"h":19.935,"l":19.445,"n":3688,"o":19.66,"t":"2026-08-05T04:00:00Z","v":153454,"vw":19.721462},{"c":19.24,"h":19.7999,"l":19.07,"n":3766,"o":19.65,"t":"2026-08-06T04:00:00Z","v":148182,"vw":19.316633},{"c":19.09,"h":19.88,"l":19.035,"n":3111,"o":19.69,"t":"2026-08-07T04:00:00Z","v":117591,"vw":19.325264},{"c":18.29,"h":19,"l":18.19,"n":3866,"o":19,"t":"2026-08-10T04:00:00Z","v":145641,"vw":18.363396},{"c":18.81,"h":19.18,"l":18.26,"n":3312,"o":18.43,"t":"2026-08-11T04:00:00Z","v":143739,"vw":18.909973},{"c":18.48,"h":19.23,"l":18.2,"n":3627,"o":19.23,"t":"2026-08-12T04:00:00Z","v":179078,"vw":18.521728},{"c":18.02,"h":18.88,"l":17.97,"n":4224,"o":18.65,"t":"2026-08-13T04:00:00Z","v":228472,"vw":18.108174},{"c":18.42,"h":18.605,"l":17.76,"n":3770,"o":18.02,"t":"2026-08-14T04:00:00Z","v":166042,"vw":18.294346},{"c":18.11,"h":18.51,"l":18.07,"n":2769,"o":18.4,"t":"2026-08-17T04:00:00Z","v":86759,"vw":18.1842},{"c":17.7,"h":17.975,"l":17.3,"n":4793,"o":17.95,"t":"2026-08-18T04:00:00Z","v":192354,"vw":17.610847},{"c":17.78,"h":18.58,"l":17.605,"n":4139,"o":17.97,"t":"2026-08-19T04:00:00Z","v":150489,"vw":17.892258},{"c":18.09,"h":18.11,"l":17.34,"n":3108,"o":17.72,"t":"2026-08-20T04:00:00Z","v":121502,"vw":17.928234},{"c":20.18,"h":20.21,"l":18.1,"n":5862,"o":18.33,"t":"2026-08-21T04:00:00Z","v":363924,"vw":19.574488},{"c":19.06,"h":20.48,"l":19.03,"n":5936,"o":20.18,"t":"2026-08-24T04:00:00Z","v":279479,"vw":19.619921},{"c":19.13,"h":19.49,"l":18.85,"n":2520,"o":19.08,"t":"2026-08-25T04:00:00Z","v":104438,"vw":19.134252},{"c":18.81,"h":19.49,"l":18.6003,"n":4416,"o":19.16,"t":"2026-08-26T04:00:00Z","v":203694,"vw":18.891948},{"c":18.42,"h":18.873,"l":16.57,"n":8378,"o":17.1,"t":"2026-08-27T04:00:00Z","v":443269,"vw":18.169163},{"c":17.86,"h":18.68,"l":17,"n":6646,"o":18.25,"t":"2026-08-28T04:00:00Z","v":350077,"vw":17.736754},{"c":20.57,"h":21.12,"l":19.34,"n":12107,"o":19.5,"t":"2026-08-31T04:00:00Z","v":761409,"vw":20.500414},{"c":20.54,"h":20.78,"l":19.7215,"n":8955,"o":20.05,"t":"2026-09-01T04:00:00Z","v":452487,"vw":20.411897},{"c":23.39,"h":23.6,"l":20.58,"n":12332,"o":20.63,"t":"2026-09-02T04:00:00Z","v":684089,"vw":23.17548},{"c":22.83,"h":23.59,"l":22.45,"n":6241,"o":23.52,"t":"2026-09-03T04:00:00Z","v":289420,"vw":22.850158},{"c":26.22,"h":26.9,"l":22.68,"n":13805,"o":22.89,"t":"2026-09-04T04:00:00Z","v":870591,"vw":25.897801},{"c":24.41,"h":26.44,"l":24.27,"n":7634,"o":26.05,"t":"2026-09-08T04:00:00Z","v":295701,"vw":24.727611},{"c":24.355,"h":24.625,"l":23.89,"n":7136,"o":24.08,"t":"2026-09-09T04:00:00Z","v":283623,"vw":24.321006},{"c":23.64,"h":24.24,"l":23.57,"n":6497,"o":24.12,"t":"2026-09-10T04:00:00Z","v":193558,"vw":23.77067},{"c":23.22,"h":24.47,"l":23.16,"n":5948,"o":24.47,"t":"2026-09-11T04:00:00Z","v":196495,"vw":23.55782},{"c":24.25,"h":24.29,"l":22.52,"n":6802,"o":23,"t":"2026-09-14T04:00:00Z","v":294603,"vw":23.863883},{"c":24.27,"h":24.59,"l":23.32,"n":6903,"o":24.06,"t":"2026-09-15T04:00:00Z","v":237859,"vw":24.236564},{"c":23.77,"h":24.4,"l":23.43,"n":5259,"o":24.2,"t":"2026-09-16T04:00:00Z","v":199108,"vw":23.865704},{"c":24,"h":24.56,"l":23.865,"n":4925,"o":24.34,"t":"2026-09-17T04:00:00Z","v":194242,"vw":24.101959},{"c":23.72,"h":23.85,"l":23.25,"n":4088,"o":23.65,"t":"2026-09-18T04:00:00Z","v":289280,"vw":23.67952},{"c":23.8,"h":24.34,"l":23.51,"n":4209,"o":23.8,"t":"2026-09-21T04:00:00Z","v":172677,"vw":23.941486},{"c":24.17,"h":24.53,"l":23.5509,"n":3804,"o":23.98,"t":"2026-09-22T04:00:00Z","v":179486,"vw":24.152179},{"c":24.22,"h":24.4499,"l":23.695,"n":3849,"o":24.09,"t":"2026-09-23T04:00:00Z","v":134616,"vw":24.220011},{"c":23.48,"h":24.13,"l":23.02,"n":4693,"o":24.1,"t":"2026-09-24T04:00:00Z","v":181266,"vw":23.359921},{"c":23.49,"h":23.82,"l":23.09,"n":3585,"o":23.43,"t":"2026-09-25T04:00:00Z","v":106095,"vw":23.507284},{"c":23.47,"h":23.78,"l":23.02,"n":4753,"o":23.21,"t":"2026-09-28T04:00:00Z","v":122474,"vw":23.408254},{"c":23.48,"h":24.49,"l":23.39,"n":4547,"o":23.59,"t":"2026-09-29T04:00:00Z","v":169419,"vw":23.547905},{"c":23.08,"h":23.685,"l":22.99,"n":3385,"o":23.51,"t":"2026-09-30T04:00:00Z","v":188125,"vw":23.146463},{"c":23.38,"h":23.44,"l":22.23,"n":4753,"o":22.85,"t":"2026-10-01T04:00:00Z","v":178338,"vw":22.848084},{"c":25.42,"h":25.5099,"l":23.67,"n":4967,"o":23.86,"t":"2026-10-02T04:00:00Z","v":263538,"vw":24.923229},{"c":25.33,"h":25.95,"l":25,"n":4423,"o":25.34,"t":"2026-10-05T04:00:00Z","v":175522,"vw":25.493835},{"c":25.2,"h":25.88,"l":25.12,"n":2795,"o":25.43,"t":"2026-10-06T04:00:00Z","v":111467,"vw":25.41843},{"c":24.04,"h":24.855,"l":22.94,"n":6254,"o":24.72,"t":"2026-10-07T04:00:00Z","v":287256,"vw":23.951378},{"c":23.66,"h":24.285,"l":23.52,"n":4310,"o":24.06,"t":"2026-10-08T04:00:00Z","v":375678,"vw":23.828832},{"c":22.63,"h":23.93,"l":22.46,"n":5480,"o":23.6,"t":"2026-10-09T04:00:00Z","v":365151,"vw":23.207223},{"c":23.08,"h":23.67,"l":22.2,"n":3783,"o":22.43,"t":"2026-10-12T04:00:00Z","v":157629,"vw":23.210651},{"c":23.56,"h":24.085,"l":23.2,"n":3760,"o":23.31,"t":"2026-10-13T04:00:00Z","v":170193,"vw":23.654113},{"c":22.76,"h":23.36,"l":22.5,"n":3911,"o":23.15,"t":"2026-10-14T04:00:00Z","v":182691,"vw":22.839689},{"c":22.72,"h":22.95,"l":21.99,"n":3419,"o":22.75,"t":"2026-10-15T04:00:00Z","v":144528,"vw":22.70787},{"c":22.18,"h":23,"l":21.78,"n":3759,"o":22.78,"t":"2026-10-16T04:00:00Z","v":162364,"vw":22.183396},{"c":21.9,"h":22.928,"l":21.845,"n":3006,"o":22.18,"t":"2026-10-19T04:00:00Z","v":115060,"vw":22.058744},{"c":22.15,"h":23.15,"l":21.37,"n":4368,"o":21.78,"t":"2026-10-20T04:00:00Z","v":182264,"vw":22.060065},{"c":22.89,"h":22.93,"l":21.74,"n":3377,"o":22.2,"t":"2026-10-21T04:00:00Z","v":161178,"vw":22.701518},{"c":22.99,"h":23.06,"l":21.7,"n":3867,"o":22.75,"t":"2026-10-22T04:00:00Z","v":164856,"vw":22.759846}],"volatilityBars":[{"c":24.09,"h":24.225,"l":23.5509,"n":38,"o":23.98,"t":"2026-09-22T13:30:00Z","v":3515,"vw":23.926432},{"c":24.11,"h":24.13,"l":23.9,"n":69,"o":23.905,"t":"2026-09-22T13:45:00Z","v":6135,"vw":24.058227},{"c":24.285,"h":24.3,"l":23.925,"n":171,"o":24.11,"t":"2026-09-22T14:00:00Z","v":19904,"vw":24.094682},{"c":24.13,"h":24.24,"l":23.93,"n":86,"o":24.24,"t":"2026-09-22T14:15:00Z","v":8486,"vw":24.101945},{"c":23.905,"h":24.13,"l":23.905,"n":121,"o":24.13,"t":"2026-09-22T14:30:00Z","v":5061,"vw":24.081167},{"c":23.88,"h":23.99,"l":23.84,"n":14,"o":23.89,"t":"2026-09-22T14:45:00Z","v":626,"vw":23.9},{"c":23.93,"h":23.93,"l":23.89,"n":23,"o":23.89,"t":"2026-09-22T15:00:00Z","v":1141,"vw":23.894444},{"c":23.94,"h":23.99,"l":23.86,"n":107,"o":23.99,"t":"2026-09-22T15:15:00Z","v":2763,"vw":23.921333},{"c":23.94,"h":23.94,"l":23.94,"n":16,"o":23.94,"t":"2026-09-22T15:45:00Z","v":356,"vw":23.94},{"c":24.015,"h":24.015,"l":23.96,"n":26,"o":23.96,"t":"2026-09-22T16:00:00Z","v":526,"vw":23.991667},{"c":24.02,"h":24.08,"l":24.02,"n":74,"o":24.03,"t":"2026-09-22T16:15:00Z","v":6249,"vw":24.05164},{"c":24.03,"h":24.03,"l":23.99,"n":66,"o":24.02,"t":"2026-09-22T16:30:00Z","v":3106,"vw":24.016563},{"c":24.27,"h":24.27,"l":24.03,"n":119,"o":24.03,"t":"2026-09-22T16:45:00Z","v":4975,"vw":24.155186},{"c":24.22,"h":24.22,"l":24.22,"n":27,"o":24.22,"t":"2026-09-22T17:00:00Z","v":665,"vw":24.22},{"c":24.255,"h":24.255,"l":24.2,"n":24,"o":24.2,"t":"2026-09-22T17:15:00Z","v":2189,"vw":24.249865},{"c":24.34,"h":24.41,"l":24.265,"n":52,"o":24.265,"t":"2026-09-22T17:30:00Z","v":3365,"vw":24.330576},{"c":24.49,"h":24.5,"l":24.27,"n":220,"o":24.34,"t":"2026-09-22T17:45:00Z","v":9155,"vw":24.410961},{"c":24.42,"h":24.53,"l":24.42,"n":86,"o":24.455,"t":"2026-09-22T18:00:00Z","v":2999,"vw":24.489106},{"c":24.455,"h":24.465,"l":24.4,"n":46,"o":24.46,"t":"2026-09-22T18:15:00Z","v":1496,"vw":24.446847},{"c":24.37,"h":24.4,"l":24.285,"n":128,"o":24.4,"t":"2026-09-22T18:30:00Z","v":4698,"vw":24.340054},{"c":24.175,"h":24.365,"l":24.175,"n":165,"o":24.35,"t":"2026-09-22T18:45:00Z","v":8989,"vw":24.273008},{"c":24.07,"h":24.17,"l":24.04,"n":173,"o":24.16,"t":"2026-09-22T19:00:00Z","v":4408,"vw":24.084504},{"c":24.055,"h":24.145,"l":24.055,"n":159,"o":24.09,"t":"2026-09-22T19:15:00Z","v":4793,"vw":24.095579},{"c":24.13,"h":24.2,"l":24.02,"n":250,"o":24.02,"t":"2026-09-22T19:30:00Z","v":8882,"vw":24.134784},{"c":24.21,"h":24.24,"l":24.055,"n":825,"o":24.16,"t":"2026-09-22T19:45:00Z","v":30814,"vw":24.166166},{"c":24.17,"h":24.17,"l":24.17,"n":18,"o":24.17,"t":"2026-09-22T20:00:00Z","v":26675,"vw":24.17},{"c":24.18,"h":24.4499,"l":23.695,"n":222,"o":24.09,"t":"2026-09-23T13:30:00Z","v":14174,"vw":24.133336},{"c":24.355,"h":24.355,"l":24,"n":118,"o":24.21,"t":"2026-09-23T13:45:00Z","v":4486,"vw":24.218343},{"c":24.3599,"h":24.375,"l":24.055,"n":55,"o":24.28,"t":"2026-09-23T14:00:00Z","v":5548,"vw":24.343475},{"c":24,"h":24.31,"l":24,"n":67,"o":24.07,"t":"2026-09-23T14:15:00Z","v":2631,"vw":24.153236},{"c":24.14,"h":24.22,"l":23.95,"n":63,"o":23.97,"t":"2026-09-23T14:30:00Z","v":2437,"vw":24.110746},{"c":24.25,"h":24.25,"l":24.03,"n":7,"o":24.03,"t":"2026-09-23T14:45:00Z","v":390,"vw":24.150548},{"c":24.2,"h":24.28,"l":24.11,"n":68,"o":24.11,"t":"2026-09-23T15:00:00Z","v":4792,"vw":24.203958},{"c":24.305,"h":24.305,"l":24.13,"n":10,"o":24.195,"t":"2026-09-23T15:15:00Z","v":417,"vw":24.21},{"c":24.33,"h":24.33,"l":24.2075,"n":60,"o":24.2075,"t":"2026-09-23T15:30:00Z","v":1934,"vw":24.272983},{"c":24.39,"h":24.39,"l":24.29,"n":100,"o":24.35,"t":"2026-09-23T15:45:00Z","v":3088,"vw":24.33926},{"c":24.35,"h":24.39,"l":24.32,"n":30,"o":24.39,"t":"2026-09-23T16:00:00Z","v":974,"vw":24.340689},{"c":24.345,"h":24.41,"l":24.345,"n":12,"o":24.41,"t":"2026-09-23T16:15:00Z","v":865,"vw":24.401192},{"c":24.23,"h":24.31,"l":24.23,"n":28,"o":24.31,"t":"2026-09-23T16:45:00Z","v":610,"vw":24.29},{"c":24.185,"h":24.185,"l":24.17,"n":24,"o":24.17,"t":"2026-09-23T17:00:00Z","v":925,"vw":24.180714},{"c":24.23,"h":24.23,"l":24.15,"n":62,"o":24.16,"t":"2026-09-23T17:30:00Z","v":1502,"vw":24.181428},{"c":24.37,"h":24.37,"l":24.28,"n":57,"o":24.29,"t":"2026-09-23T17:45:00Z","v":1317,"vw":24.319167},{"c":24.33,"h":24.33,"l":24.31,"n":36,"o":24.32,"t":"2026-09-23T18:00:00Z","v":1013,"vw":24.323088},{"c":24.23,"h":24.23,"l":24.23,"n":24,"o":24.23,"t":"2026-09-23T18:15:00Z","v":666,"vw":24.23},{"c":24.17,"h":24.2,"l":24.16,"n":75,"o":24.165,"t":"2026-09-23T18:30:00Z","v":2107,"vw":24.181209},{"c":24.345,"h":24.345,"l":24.18,"n":122,"o":24.23,"t":"2026-09-23T18:45:00Z","v":3791,"vw":24.256651},{"c":24.245,"h":24.36,"l":24.24,"n":113,"o":24.36,"t":"2026-09-23T19:00:00Z","v":3859,"vw":24.290309},{"c":24.13,"h":24.23,"l":24.13,"n":102,"o":24.23,"t":"2026-09-23T19:15:00Z","v":4645,"vw":24.172789},{"c":24.175,"h":24.25,"l":24.13,"n":238,"o":24.165,"t":"2026-09-23T19:30:00Z","v":8545,"vw":24.188366},{"c":24.25,"h":24.29,"l":24.15,"n":673,"o":24.17,"t":"2026-09-23T19:45:00Z","v":26445,"vw":24.229812},{"c":24.22,"h":24.22,"l":24.22,"n":14,"o":24.22,"t":"2026-09-23T20:00:00Z","v":20402,"vw":24.22},{"c":24.13,"h":24.13,"l":24.1,"n":18,"o":24.1,"t":"2026-09-24T13:30:00Z","v":1306,"vw":24.104996},{"c":23.763,"h":23.87,"l":23.69,"n":107,"o":23.8,"t":"2026-09-24T13:45:00Z","v":8170,"vw":23.795987},{"c":23.675,"h":23.735,"l":23.605,"n":34,"o":23.735,"t":"2026-09-24T14:00:00Z","v":1833,"vw":23.713665},{"c":23.52,"h":23.64,"l":23.52,"n":41,"o":23.595,"t":"2026-09-24T14:15:00Z","v":1924,"vw":23.598469},{"c":23.385,"h":23.47,"l":23.32,"n":41,"o":23.45,"t":"2026-09-24T14:30:00Z","v":3746,"vw":23.441559},{"c":23.385,"h":23.44,"l":23.37,"n":56,"o":23.37,"t":"2026-09-24T14:45:00Z","v":3274,"vw":23.408281},{"c":23.205,"h":23.35,"l":23.205,"n":170,"o":23.35,"t":"2026-09-24T15:00:00Z","v":6048,"vw":23.262821},{"c":23.19,"h":23.23,"l":23.05,"n":199,"o":23.23,"t":"2026-09-24T15:15:00Z","v":18013,"vw":23.092778},{"c":23.155,"h":23.2,"l":23.155,"n":32,"o":23.18,"t":"2026-09-24T15:30:00Z","v":988,"vw":23.18},{"c":23.165,"h":23.2,"l":23.14,"n":80,"o":23.14,"t":"2026-09-24T15:45:00Z","v":2742,"vw":23.16503},{"c":23.09,"h":23.165,"l":23.05,"n":111,"o":23.1161,"t":"2026-09-24T16:00:00Z","v":3937,"vw":23.097585},{"c":23.33,"h":23.49,"l":23.13,"n":142,"o":23.13,"t":"2026-09-24T16:15:00Z","v":5586,"vw":23.352064},{"c":23.41,"h":23.485,"l":23.27,"n":76,"o":23.33,"t":"2026-09-24T16:30:00Z","v":2979,"vw":23.361722},{"c":23.355,"h":23.405,"l":23.34,"n":23,"o":23.405,"t":"2026-09-24T16:45:00Z","v":667,"vw":23.36},{"c":23.37,"h":23.37,"l":23.33,"n":38,"o":23.33,"t":"2026-09-24T17:00:00Z","v":1223,"vw":23.35},{"c":23.35,"h":23.46,"l":23.33,"n":88,"o":23.385,"t":"2026-09-24T17:15:00Z","v":2410,"vw":23.397169},{"c":23.2885,"h":23.365,"l":23.2885,"n":43,"o":23.365,"t":"2026-09-24T17:30:00Z","v":1635,"vw":23.330067},{"c":23.28,"h":23.3,"l":23.27,"n":59,"o":23.29,"t":"2026-09-24T17:45:00Z","v":1815,"vw":23.284447},{"c":23.195,"h":23.26,"l":23.155,"n":52,"o":23.26,"t":"2026-09-24T18:00:00Z","v":1726,"vw":23.191528},{"c":23.3,"h":23.3,"l":23.22,"n":165,"o":23.23,"t":"2026-09-24T18:15:00Z","v":6928,"vw":23.253923},{"c":23.21,"h":23.25,"l":23.18,"n":108,"o":23.2,"t":"2026-09-24T18:30:00Z","v":3343,"vw":23.204375},{"c":23.18,"h":23.21,"l":23.17,"n":114,"o":23.21,"t":"2026-09-24T18:45:00Z","v":4163,"vw":23.183654},{"c":23.06,"h":23.22,"l":23.06,"n":187,"o":23.17,"t":"2026-09-24T19:00:00Z","v":6532,"vw":23.166168},{"c":23.11,"h":23.14,"l":23.02,"n":199,"o":23.05,"t":"2026-09-24T19:15:00Z","v":5585,"vw":23.07393},{"c":23.445,"h":23.45,"l":23.09,"n":251,"o":23.09,"t":"2026-09-24T19:30:00Z","v":10002,"vw":23.29345},{"c":23.5,"h":23.535,"l":23.43,"n":789,"o":23.445,"t":"2026-09-24T19:45:00Z","v":24937,"vw":23.484232},{"c":23.48,"h":23.48,"l":23.48,"n":14,"o":23.48,"t":"2026-09-24T20:00:00Z","v":21120,"vw":23.48},{"c":23.54,"h":23.545,"l":23.43,"n":21,"o":23.43,"t":"2026-09-25T13:30:00Z","v":1487,"vw":23.477381},{"c":23.55,"h":23.55,"l":23.09,"n":16,"o":23.09,"t":"2026-09-25T13:45:00Z","v":780,"vw":23.195507},{"c":23.43,"h":23.43,"l":23.12,"n":16,"o":23.165,"t":"2026-09-25T14:00:00Z","v":422,"vw":23.238333},{"c":23.12,"h":23.44,"l":23.12,"n":17,"o":23.44,"t":"2026-09-25T14:15:00Z","v":278,"vw":23.28},{"c":23.33,"h":23.33,"l":23.33,"n":7,"o":23.33,"t":"2026-09-25T14:30:00Z","v":313,"vw":23.33},{"c":23.325,"h":23.325,"l":23.1,"n":51,"o":23.1,"t":"2026-09-25T14:45:00Z","v":980,"vw":23.186667},{"c":23.47,"h":23.53,"l":23.47,"n":37,"o":23.53,"t":"2026-09-25T15:00:00Z","v":729,"vw":23.5},{"c":23.585,"h":23.675,"l":23.56,"n":32,"o":23.675,"t":"2026-09-25T15:15:00Z","v":1231,"vw":23.607143},{"c":23.51,"h":23.56,"l":23.42,"n":94,"o":23.56,"t":"2026-09-25T15:30:00Z","v":2378,"vw":23.497756},{"c":23.65,"h":23.65,"l":23.51,"n":95,"o":23.54,"t":"2026-09-25T15:45:00Z","v":3331,"vw":23.561461},{"c":23.72,"h":23.82,"l":23.595,"n":54,"o":23.595,"t":"2026-09-25T16:00:00Z","v":1592,"vw":23.672273},{"c":23.68,"h":23.73,"l":23.66,"n":90,"o":23.69,"t":"2026-09-25T16:15:00Z","v":3037,"vw":23.692},{"c":23.62,"h":23.62,"l":23.62,"n":30,"o":23.62,"t":"2026-09-25T16:30:00Z","v":575,"vw":23.62},{"c":23.6,"h":23.6,"l":23.57,"n":37,"o":23.57,"t":"2026-09-25T16:45:00Z","v":1451,"vw":23.578022},{"c":23.51,"h":23.618,"l":23.47,"n":125,"o":23.57,"t":"2026-09-25T17:00:00Z","v":5185,"vw":23.53813},{"c":23.45,"h":23.52,"l":23.45,"n":141,"o":23.52,"t":"2026-09-25T17:15:00Z","v":5967,"vw":23.465918},{"c":23.48,"h":23.48,"l":23.36,"n":68,"o":23.37,"t":"2026-09-25T17:30:00Z","v":2693,"vw":23.415789},{"c":23.49,"h":23.49,"l":23.49,"n":4,"o":23.49,"t":"2026-09-25T17:45:00Z","v":130,"vw":23.49},{"c":23.5,"h":23.56,"l":23.5,"n":80,"o":23.54,"t":"2026-09-25T18:00:00Z","v":2021,"vw":23.538182},{"c":23.54,"h":23.54,"l":23.54,"n":18,"o":23.54,"t":"2026-09-25T18:15:00Z","v":224,"vw":23.54},{"c":23.56,"h":23.6,"l":23.56,"n":62,"o":23.57,"t":"2026-09-25T18:30:00Z","v":1962,"vw":23.575556},{"c":23.515,"h":23.53,"l":23.49,"n":97,"o":23.53,"t":"2026-09-25T18:45:00Z","v":2884,"vw":23.515394},{"c":23.44,"h":23.47,"l":23.43,"n":111,"o":23.47,"t":"2026-09-25T19:00:00Z","v":2778,"vw":23.451969},{"c":23.52,"h":23.53,"l":23.455,"n":91,"o":23.455,"t":"2026-09-25T19:15:00Z","v":3728,"vw":23.484787},{"c":23.53,"h":23.56,"l":23.51,"n":121,"o":23.51,"t":"2026-09-25T19:30:00Z","v":4283,"vw":23.544604},{"c":23.52,"h":23.57,"l":23.47,"n":706,"o":23.54,"t":"2026-09-25T19:45:00Z","v":18633,"vw":23.516475},{"c":23.49,"h":23.49,"l":23.49,"n":20,"o":23.49,"t":"2026-09-25T20:00:00Z","v":19108,"vw":23.49},{"c":23.47,"h":23.47,"l":23.21,"n":28,"o":23.21,"t":"2026-09-28T13:30:00Z","v":2089,"vw":23.287808},{"c":23.47,"h":23.515,"l":23.4,"n":71,"o":23.44,"t":"2026-09-28T13:45:00Z","v":2565,"vw":23.4442},{"c":23.6,"h":23.67,"l":23.56,"n":90,"o":23.56,"t":"2026-09-28T14:00:00Z","v":2274,"vw":23.612778},{"c":23.71,"h":23.72,"l":23.5,"n":44,"o":23.5074,"t":"2026-09-28T14:15:00Z","v":1463,"vw":23.594739},{"c":23.45,"h":23.78,"l":23.45,"n":77,"o":23.7417,"t":"2026-09-28T14:30:00Z","v":2396,"vw":23.679827},{"c":23.32,"h":23.44,"l":23.3,"n":152,"o":23.44,"t":"2026-09-28T14:45:00Z","v":3056,"vw":23.36786},{"c":23.21,"h":23.23,"l":23.15,"n":157,"o":23.18,"t":"2026-09-28T15:00:00Z","v":4291,"vw":23.18881},{"c":23.09,"h":23.18,"l":23.075,"n":92,"o":23.15,"t":"2026-09-28T15:15:00Z","v":4088,"vw":23.138125},{"c":23.08,"h":23.08,"l":23.06,"n":22,"o":23.06,"t":"2026-09-28T15:45:00Z","v":626,"vw":23.07},{"c":23.15,"h":23.15,"l":23.02,"n":75,"o":23.02,"t":"2026-09-28T16:00:00Z","v":2151,"vw":23.071287},{"c":23.38,"h":23.38,"l":23.13,"n":142,"o":23.145,"t":"2026-09-28T16:15:00Z","v":3269,"vw":23.226276},{"c":23.21,"h":23.36,"l":23.21,"n":60,"o":23.34,"t":"2026-09-28T16:30:00Z","v":1094,"vw":23.277143},{"c":23.24,"h":23.25,"l":23.17,"n":54,"o":23.24,"t":"2026-09-28T16:45:00Z","v":1206,"vw":23.22125},{"c":23.43,"h":23.43,"l":23.225,"n":96,"o":23.225,"t":"2026-09-28T17:00:00Z","v":2442,"vw":23.27875},{"c":23.365,"h":23.46,"l":23.35,"n":98,"o":23.39,"t":"2026-09-28T17:15:00Z","v":2716,"vw":23.37754},{"c":23.34,"h":23.38,"l":23.34,"n":38,"o":23.38,"t":"2026-09-28T17:30:00Z","v":1056,"vw":23.364},{"c":23.4,"h":23.4,"l":23.4,"n":56,"o":23.4,"t":"2026-09-28T17:45:00Z","v":846,"vw":23.4},{"c":23.5,"h":23.5,"l":23.39,"n":76,"o":23.395,"t":"2026-09-28T18:00:00Z","v":2630,"vw":23.447719},{"c":23.49,"h":23.53,"l":23.49,"n":31,"o":23.52,"t":"2026-09-28T18:30:00Z","v":433,"vw":23.513333},{"c":23.42,"h":23.475,"l":23.42,"n":35,"o":23.475,"t":"2026-09-28T18:45:00Z","v":507,"vw":23.4475},{"c":23.37,"h":23.39,"l":23.35,"n":116,"o":23.37,"t":"2026-09-28T19:00:00Z","v":2385,"vw":23.371111},{"c":23.415,"h":23.46,"l":23.37,"n":207,"o":23.37,"t":"2026-09-28T19:15:00Z","v":4209,"vw":23.413485},{"c":23.36,"h":23.44,"l":23.31,"n":355,"o":23.415,"t":"2026-09-28T19:30:00Z","v":8453,"vw":23.376572},{"c":23.48,"h":23.5,"l":23.36,"n":807,"o":23.38,"t":"2026-09-28T19:45:00Z","v":20171,"vw":23.442519},{"c":23.47,"h":23.47,"l":23.47,"n":11,"o":23.47,"t":"2026-09-28T20:00:00Z","v":30355,"vw":23.47},{"c":23.94,"h":24.49,"l":23.59,"n":83,"o":23.59,"t":"2026-09-29T13:30:00Z","v":6304,"vw":24.063609},{"c":23.69,"h":23.94,"l":23.69,"n":39,"o":23.94,"t":"2026-09-29T13:45:00Z","v":965,"vw":23.7475},{"c":23.885,"h":23.9,"l":23.8,"n":38,"o":23.8,"t":"2026-09-29T14:00:00Z","v":1241,"vw":23.849167},{"c":23.41,"h":23.84,"l":23.41,"n":147,"o":23.84,"t":"2026-09-29T14:15:00Z","v":6476,"vw":23.572701},{"c":23.46,"h":23.55,"l":23.46,"n":150,"o":23.48,"t":"2026-09-29T14:30:00Z","v":4779,"vw":23.503034},{"c":23.7,"h":23.74,"l":23.47,"n":130,"o":23.47,"t":"2026-09-29T14:45:00Z","v":4917,"vw":23.576372},{"c":23.535,"h":23.675,"l":23.535,"n":70,"o":23.63,"t":"2026-09-29T15:00:00Z","v":3456,"vw":23.605913},{"c":23.505,"h":23.57,"l":23.505,"n":11,"o":23.57,"t":"2026-09-29T15:15:00Z","v":240,"vw":23.5375},{"c":23.66,"h":23.67,"l":23.57,"n":63,"o":23.57,"t":"2026-09-29T15:30:00Z","v":2357,"vw":23.612911},{"c":23.67,"h":23.77,"l":23.65,"n":67,"o":23.65,"t":"2026-09-29T15:45:00Z","v":1920,"vw":23.6955},{"c":23.67,"h":23.74,"l":23.67,"n":14,"o":23.74,"t":"2026-09-29T16:00:00Z","v":642,"vw":23.691667},{"c":23.68,"h":23.725,"l":23.68,"n":46,"o":23.7,"t":"2026-09-29T16:15:00Z","v":1981,"vw":23.703929},{"c":23.72,"h":23.73,"l":23.675,"n":42,"o":23.72,"t":"2026-09-29T16:30:00Z","v":1647,"vw":23.699121},{"c":23.48,"h":23.65,"l":23.48,"n":108,"o":23.64,"t":"2026-09-29T16:45:00Z","v":4849,"vw":23.575144},{"c":23.6,"h":23.61,"l":23.51,"n":85,"o":23.52,"t":"2026-09-29T17:00:00Z","v":3257,"vw":23.550882},{"c":23.55,"h":23.6,"l":23.54,"n":60,"o":23.6,"t":"2026-09-29T17:15:00Z","v":2019,"vw":23.549333},{"c":23.6,"h":23.6,"l":23.555,"n":32,"o":23.59,"t":"2026-09-29T17:30:00Z","v":975,"vw":23.576667},{"c":23.45,"h":23.62,"l":23.45,"n":144,"o":23.57,"t":"2026-09-29T17:45:00Z","v":5264,"vw":23.536803},{"c":23.52,"h":23.635,"l":23.51,"n":161,"o":23.52,"t":"2026-09-29T18:00:00Z","v":5449,"vw":23.569332},{"c":23.46,"h":23.555,"l":23.46,"n":64,"o":23.555,"t":"2026-09-29T18:15:00Z","v":1861,"vw":23.516532},{"c":23.565,"h":23.63,"l":23.495,"n":229,"o":23.51,"t":"2026-09-29T18:30:00Z","v":7012,"vw":23.564968},{"c":23.6,"h":23.61,"l":23.55,"n":181,"o":23.565,"t":"2026-09-29T18:45:00Z","v":5554,"vw":23.57871},{"c":23.55,"h":23.63,"l":23.55,"n":143,"o":23.62,"t":"2026-09-29T19:00:00Z","v":4875,"vw":23.57941},{"c":23.48,"h":23.54,"l":23.46,"n":228,"o":23.54,"t":"2026-09-29T19:15:00Z","v":9999,"vw":23.491862},{"c":23.42,"h":23.52,"l":23.4,"n":332,"o":23.47,"t":"2026-09-29T19:30:00Z","v":14200,"vw":23.455987},{"c":23.45,"h":23.48,"l":23.39,"n":707,"o":23.42,"t":"2026-09-29T19:45:00Z","v":26972,"vw":23.441939},{"c":23.48,"h":23.48,"l":23.48,"n":7,"o":23.48,"t":"2026-09-29T20:00:00Z","v":25560,"vw":23.48},{"c":23.565,"h":23.565,"l":23.51,"n":11,"o":23.51,"t":"2026-09-30T13:30:00Z","v":1371,"vw":23.51874},{"c":23.17,"h":23.685,"l":23.17,"n":68,"o":23.36,"t":"2026-09-30T14:15:00Z","v":3876,"vw":23.389779},{"c":23.19,"h":23.415,"l":23.02,"n":87,"o":23.415,"t":"2026-09-30T14:30:00Z","v":6889,"vw":23.139498},{"c":23.39,"h":23.39,"l":23.185,"n":59,"o":23.185,"t":"2026-09-30T14:45:00Z","v":3456,"vw":23.271796},{"c":23.38,"h":23.4,"l":23.32,"n":49,"o":23.365,"t":"2026-09-30T15:00:00Z","v":2483,"vw":23.358023},{"c":23.225,"h":23.38,"l":23.225,"n":31,"o":23.37,"t":"2026-09-30T15:15:00Z","v":1248,"vw":23.273476},{"c":23.22,"h":23.225,"l":23.22,"n":12,"o":23.225,"t":"2026-09-30T15:30:00Z","v":613,"vw":23.22375},{"c":23.26,"h":23.29,"l":23.1,"n":369,"o":23.22,"t":"2026-09-30T15:45:00Z","v":20491,"vw":23.219267},{"c":23.37,"h":23.41,"l":23.26,"n":226,"o":23.26,"t":"2026-09-30T16:00:00Z","v":11271,"vw":23.316165},{"c":23.34,"h":23.34,"l":23.34,"n":17,"o":23.34,"t":"2026-09-30T16:15:00Z","v":551,"vw":23.34},{"c":23.275,"h":23.35,"l":23.24,"n":79,"o":23.3,"t":"2026-09-30T16:30:00Z","v":3914,"vw":23.312632},{"c":23.25,"h":23.275,"l":23.25,"n":56,"o":23.275,"t":"2026-09-30T16:45:00Z","v":3201,"vw":23.266071},{"c":23.2,"h":23.25,"l":23.2,"n":59,"o":23.25,"t":"2026-09-30T17:00:00Z","v":2120,"vw":23.219643},{"c":23.085,"h":23.195,"l":23.085,"n":57,"o":23.18,"t":"2026-09-30T17:15:00Z","v":3234,"vw":23.105383},{"c":23.2,"h":23.21,"l":23.085,"n":104,"o":23.085,"t":"2026-09-30T17:30:00Z","v":5050,"vw":23.163367},{"c":23.125,"h":23.15,"l":23.125,"n":48,"o":23.15,"t":"2026-09-30T17:45:00Z","v":2216,"vw":23.141},{"c":23.125,"h":23.125,"l":23.125,"n":22,"o":23.125,"t":"2026-09-30T18:00:00Z","v":2067,"vw":23.125},{"c":23.12,"h":23.2,"l":23.11,"n":113,"o":23.195,"t":"2026-09-30T18:15:00Z","v":6657,"vw":23.170428},{"c":23.16,"h":23.19,"l":23.125,"n":69,"o":23.125,"t":"2026-09-30T18:30:00Z","v":5057,"vw":23.162283},{"c":23.02,"h":23.13,"l":23.01,"n":129,"o":23.13,"t":"2026-09-30T18:45:00Z","v":5606,"vw":23.037759},{"c":23.03,"h":23.07,"l":23,"n":91,"o":23.05,"t":"2026-09-30T19:00:00Z","v":6540,"vw":23.047628},{"c":23.05,"h":23.05,"l":23,"n":39,"o":23.025,"t":"2026-09-30T19:15:00Z","v":3177,"vw":23.027367},{"c":23.04,"h":23.095,"l":23.01,"n":189,"o":23.03,"t":"2026-09-30T19:30:00Z","v":8556,"vw":23.065153},{"c":23,"h":23.19,"l":22.99,"n":580,"o":23.03,"t":"2026-09-30T19:45:00Z","v":27520,"vw":23.075554},{"c":23.15,"h":23.15,"l":23.08,"n":12,"o":23.08,"t":"2026-09-30T20:00:00Z","v":39669,"vw":23.080177},{"c":22.25,"h":23.02,"l":22.25,"n":134,"o":22.85,"t":"2026-10-01T13:30:00Z","v":10092,"vw":22.677947},{"c":22.43,"h":22.445,"l":22.27,"n":82,"o":22.32,"t":"2026-10-01T13:45:00Z","v":3714,"vw":22.361911},{"c":22.2724,"h":22.445,"l":22.2724,"n":57,"o":22.29,"t":"2026-10-01T14:00:00Z","v":2996,"vw":22.33695},{"c":22.23,"h":22.365,"l":22.23,"n":102,"o":22.365,"t":"2026-10-01T14:15:00Z","v":2982,"vw":22.277857},{"c":22.29,"h":22.38,"l":22.235,"n":187,"o":22.31,"t":"2026-10-01T14:30:00Z","v":6568,"vw":22.300334},{"c":22.46,"h":22.605,"l":22.3,"n":546,"o":22.32,"t":"2026-10-01T14:45:00Z","v":26413,"vw":22.422198},{"c":22.25,"h":22.44,"l":22.25,"n":116,"o":22.44,"t":"2026-10-01T15:00:00Z","v":7494,"vw":22.29565},{"c":22.57,"h":22.62,"l":22.255,"n":265,"o":22.255,"t":"2026-10-01T15:15:00Z","v":19330,"vw":22.514994},{"c":22.62,"h":22.67,"l":22.51,"n":96,"o":22.53,"t":"2026-10-01T15:30:00Z","v":3101,"vw":22.614807},{"c":22.88,"h":22.88,"l":22.59,"n":160,"o":22.59,"t":"2026-10-01T15:45:00Z","v":6528,"vw":22.743034},{"c":22.94,"h":22.985,"l":22.88,"n":49,"o":22.885,"t":"2026-10-01T16:00:00Z","v":3296,"vw":22.943703},{"c":23.075,"h":23.13,"l":22.88,"n":80,"o":22.88,"t":"2026-10-01T16:15:00Z","v":4663,"vw":23.06325},{"c":23.08,"h":23.1,"l":23.02,"n":100,"o":23.1,"t":"2026-10-01T16:30:00Z","v":2944,"vw":23.05822},{"c":23.08,"h":23.08,"l":22.99,"n":32,"o":23.075,"t":"2026-10-01T16:45:00Z","v":1668,"vw":23.067083},{"c":23.14,"h":23.19,"l":23.065,"n":53,"o":23.0803,"t":"2026-10-01T17:00:00Z","v":2474,"vw":23.107554},{"c":23.2783,"h":23.2783,"l":23.17,"n":58,"o":23.17,"t":"2026-10-01T17:15:00Z","v":1711,"vw":23.19736},{"c":23.31,"h":23.42,"l":23.29,"n":71,"o":23.29,"t":"2026-10-01T17:30:00Z","v":2136,"vw":23.352105},{"c":23.155,"h":23.33,"l":23.155,"n":47,"o":23.33,"t":"2026-10-01T17:45:00Z","v":1358,"vw":23.287},{"c":23.1,"h":23.12,"l":23.05,"n":53,"o":23.06,"t":"2026-10-01T18:00:00Z","v":1985,"vw":23.09054},{"c":23.18,"h":23.21,"l":23.17,"n":50,"o":23.17,"t":"2026-10-01T18:15:00Z","v":1294,"vw":23.188},{"c":23.2,"h":23.22,"l":23.2,"n":59,"o":23.21,"t":"2026-10-01T18:30:00Z","v":1341,"vw":23.213333},{"c":23.17,"h":23.18,"l":23.04,"n":90,"o":23.125,"t":"2026-10-01T18:45:00Z","v":2875,"vw":23.134733},{"c":23.13,"h":23.17,"l":23.13,"n":41,"o":23.17,"t":"2026-10-01T19:00:00Z","v":1175,"vw":23.153334},{"c":23.19,"h":23.19,"l":23.155,"n":40,"o":23.155,"t":"2026-10-01T19:15:00Z","v":1253,"vw":23.184167},{"c":23.24,"h":23.24,"l":23.21,"n":65,"o":23.21,"t":"2026-10-01T19:30:00Z","v":2894,"vw":23.232869},{"c":23.43,"h":23.44,"l":23.27,"n":579,"o":23.27,"t":"2026-10-01T19:45:00Z","v":16613,"vw":23.338963},{"c":23.38,"h":23.38,"l":23.38,"n":25,"o":23.38,"t":"2026-10-01T20:00:00Z","v":19816,"vw":23.38},{"c":24.18,"h":24.405,"l":23.835,"n":132,"o":23.86,"t":"2026-10-02T13:30:00Z","v":8545,"vw":24.001568},{"c":23.75,"h":24.235,"l":23.67,"n":34,"o":24.18,"t":"2026-10-02T13:45:00Z","v":3829,"vw":23.956971},{"c":24.08,"h":24.08,"l":23.7175,"n":67,"o":23.7175,"t":"2026-10-02T14:00:00Z","v":4290,"vw":23.890433},{"c":24.405,"h":24.53,"l":24.115,"n":339,"o":24.115,"t":"2026-10-02T14:15:00Z","v":25114,"vw":24.397814},{"c":24.2925,"h":24.405,"l":24.29,"n":44,"o":24.405,"t":"2026-10-02T14:30:00Z","v":3708,"vw":24.303423},{"c":24.405,"h":24.42,"l":24.285,"n":54,"o":24.285,"t":"2026-10-02T14:45:00Z","v":3665,"vw":24.391184},{"c":24.325,"h":24.41,"l":24.23,"n":180,"o":24.385,"t":"2026-10-02T15:00:00Z","v":12368,"vw":24.358304},{"c":24.27,"h":24.41,"l":24.235,"n":167,"o":24.325,"t":"2026-10-02T15:15:00Z","v":7803,"vw":24.335807},{"c":24.5,"h":24.5,"l":24.3,"n":81,"o":24.3,"t":"2026-10-02T15:30:00Z","v":3494,"vw":24.391321},{"c":24.57,"h":24.57,"l":24.51,"n":76,"o":24.51,"t":"2026-10-02T15:45:00Z","v":2693,"vw":24.54162},{"c":24.615,"h":24.62,"l":24.545,"n":211,"o":24.59,"t":"2026-10-02T16:00:00Z","v":5134,"vw":24.58808},{"c":24.63,"h":24.68,"l":24.58,"n":89,"o":24.65,"t":"2026-10-02T16:15:00Z","v":2583,"vw":24.63915},{"c":24.73,"h":24.73,"l":24.62,"n":131,"o":24.69,"t":"2026-10-02T16:30:00Z","v":5315,"vw":24.674596},{"c":24.815,"h":24.815,"l":24.71,"n":188,"o":24.71,"t":"2026-10-02T16:45:00Z","v":5700,"vw":24.784496},{"c":24.95,"h":24.96,"l":24.82,"n":252,"o":24.82,"t":"2026-10-02T17:00:00Z","v":13537,"vw":24.916351},{"c":24.875,"h":25.15,"l":24.875,"n":192,"o":24.95,"t":"2026-10-02T17:15:00Z","v":12561,"vw":25.071606},{"c":25.03,"h":25.07,"l":24.97,"n":55,"o":24.97,"t":"2026-10-02T17:30:00Z","v":5434,"vw":24.99294},{"c":25.11,"h":25.14,"l":24.88,"n":130,"o":24.98,"t":"2026-10-02T17:45:00Z","v":5927,"vw":24.98449},{"c":25.06,"h":25.17,"l":25.05,"n":27,"o":25.12,"t":"2026-10-02T18:00:00Z","v":1358,"vw":25.107295},{"c":25.04,"h":25.15,"l":24.985,"n":160,"o":25.05,"t":"2026-10-02T18:15:00Z","v":12096,"vw":25.100938},{"c":25.07,"h":25.15,"l":24.99,"n":82,"o":24.99,"t":"2026-10-02T18:30:00Z","v":9238,"vw":25.118491},{"c":25.13,"h":25.17,"l":25.08,"n":139,"o":25.08,"t":"2026-10-02T18:45:00Z","v":6457,"vw":25.128887},{"c":25.11,"h":25.19,"l":25.09,"n":124,"o":25.18,"t":"2026-10-02T19:00:00Z","v":5296,"vw":25.165596},{"c":25.34,"h":25.36,"l":25.085,"n":284,"o":25.11,"t":"2026-10-02T19:15:00Z","v":12250,"vw":25.173005},{"c":25.38,"h":25.38,"l":25.29,"n":238,"o":25.29,"t":"2026-10-02T19:30:00Z","v":14787,"vw":25.357037},{"c":25.37,"h":25.5099,"l":25.25,"n":646,"o":25.34,"t":"2026-10-02T19:45:00Z","v":26415,"vw":25.403836},{"c":25.42,"h":25.42,"l":25.42,"n":9,"o":25.42,"t":"2026-10-02T20:00:00Z","v":32267,"vw":25.42},{"c":25.8,"h":25.8,"l":25.77,"n":5,"o":25.77,"t":"2026-10-05T12:30:00Z","v":301,"vw":25.788971},{"c":25.655,"h":25.87,"l":25,"n":169,"o":25.34,"t":"2026-10-05T13:30:00Z","v":11946,"vw":25.547607},{"c":25.235,"h":25.29,"l":25.14,"n":52,"o":25.29,"t":"2026-10-05T13:45:00Z","v":4819,"vw":25.211054},{"c":25.7,"h":25.7,"l":25.1162,"n":41,"o":25.235,"t":"2026-10-05T14:00:00Z","v":2301,"vw":25.302615},{"c":25.7,"h":25.7,"l":25.465,"n":25,"o":25.7,"t":"2026-10-05T14:15:00Z","v":874,"vw":25.63375},{"c":25.51,"h":25.7,"l":25.3601,"n":42,"o":25.7,"t":"2026-10-05T14:30:00Z","v":2257,"vw":25.513803},{"c":25.47,"h":25.525,"l":25.22,"n":74,"o":25.39,"t":"2026-10-05T14:45:00Z","v":3945,"vw":25.425497},{"c":25.56,"h":25.64,"l":25.338,"n":142,"o":25.395,"t":"2026-10-05T15:00:00Z","v":3628,"vw":25.475658},{"c":25.535,"h":25.6299,"l":25.52,"n":90,"o":25.57,"t":"2026-10-05T15:15:00Z","v":3869,"vw":25.57922},{"c":25.535,"h":25.55,"l":25.455,"n":61,"o":25.535,"t":"2026-10-05T15:30:00Z","v":1765,"vw":25.525},{"c":25.485,"h":25.485,"l":25.485,"n":4,"o":25.485,"t":"2026-10-05T15:45:00Z","v":145,"vw":25.485},{"c":25.64,"h":25.64,"l":25.64,"n":6,"o":25.64,"t":"2026-10-05T16:00:00Z","v":122,"vw":25.64},{"c":25.55,"h":25.7,"l":25.53,"n":92,"o":25.63,"t":"2026-10-05T16:15:00Z","v":3693,"vw":25.609868},{"c":25.55,"h":25.55,"l":25.55,"n":8,"o":25.55,"t":"2026-10-05T16:30:00Z","v":308,"vw":25.55},{"c":25.57,"h":25.57,"l":25.49,"n":9,"o":25.49,"t":"2026-10-05T17:00:00Z","v":319,"vw":25.53},{"c":25.835,"h":25.89,"l":25.58,"n":330,"o":25.585,"t":"2026-10-05T17:15:00Z","v":19283,"vw":25.695389},{"c":25.89,"h":25.89,"l":25.78,"n":135,"o":25.835,"t":"2026-10-05T17:30:00Z","v":4225,"vw":25.827084},{"c":25.88,"h":25.95,"l":25.8001,"n":174,"o":25.86,"t":"2026-10-05T17:45:00Z","v":7799,"vw":25.872783},{"c":25.91,"h":25.91,"l":25.87,"n":14,"o":25.87,"t":"2026-10-05T18:00:00Z","v":326,"vw":25.89},{"c":25.91,"h":25.91,"l":25.91,"n":5,"o":25.91,"t":"2026-10-05T18:15:00Z","v":111,"vw":25.91},{"c":25.89,"h":25.89,"l":25.8,"n":53,"o":25.81,"t":"2026-10-05T18:30:00Z","v":1116,"vw":25.844047},{"c":25.685,"h":25.82,"l":25.6775,"n":154,"o":25.81,"t":"2026-10-05T18:45:00Z","v":3696,"vw":25.742105},{"c":25.74,"h":25.74,"l":25.67,"n":139,"o":25.68,"t":"2026-10-05T19:00:00Z","v":4865,"vw":25.718405},{"c":25.615,"h":25.73,"l":25.605,"n":193,"o":25.73,"t":"2026-10-05T19:15:00Z","v":7713,"vw":25.668736},{"c":25.59,"h":25.64,"l":25.53,"n":218,"o":25.63,"t":"2026-10-05T19:30:00Z","v":5116,"vw":25.58423},{"c":25.405,"h":25.56,"l":25.31,"n":881,"o":25.56,"t":"2026-10-05T19:45:00Z","v":27693,"vw":25.396099},{"c":25.33,"h":25.33,"l":25.33,"n":10,"o":25.33,"t":"2026-10-05T20:00:00Z","v":39621,"vw":25.33},{"c":25.59,"h":25.59,"l":25.43,"n":20,"o":25.43,"t":"2026-10-06T13:30:00Z","v":1903,"vw":25.489745},{"c":25.47,"h":25.51,"l":25.47,"n":7,"o":25.51,"t":"2026-10-06T13:45:00Z","v":341,"vw":25.483245},{"c":25.545,"h":25.65,"l":25.49,"n":105,"o":25.49,"t":"2026-10-06T14:00:00Z","v":4694,"vw":25.565},{"c":25.535,"h":25.56,"l":25.43,"n":24,"o":25.52,"t":"2026-10-06T14:15:00Z","v":982,"vw":25.5275},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-06T14:30:00Z","v":200,"vw":25.53},{"c":25.58,"h":25.58,"l":25.58,"n":10,"o":25.58,"t":"2026-10-06T14:45:00Z","v":584,"vw":25.58},{"c":25.61,"h":25.65,"l":25.4901,"n":15,"o":25.65,"t":"2026-10-06T15:00:00Z","v":1297,"vw":25.570481},{"c":25.575,"h":25.575,"l":25.5299,"n":11,"o":25.5299,"t":"2026-10-06T15:15:00Z","v":349,"vw":25.545893},{"c":25.6,"h":25.61,"l":25.51,"n":24,"o":25.58,"t":"2026-10-06T16:00:00Z","v":2636,"vw":25.563241},{"c":25.78,"h":25.78,"l":25.54,"n":89,"o":25.54,"t":"2026-10-06T16:15:00Z","v":4361,"vw":25.641161},{"c":25.69,"h":25.69,"l":25.69,"n":6,"o":25.69,"t":"2026-10-06T16:30:00Z","v":400,"vw":25.69},{"c":25.75,"h":25.78,"l":25.75,"n":42,"o":25.78,"t":"2026-10-06T17:00:00Z","v":1474,"vw":25.76452},{"c":25.787,"h":25.84,"l":25.73,"n":43,"o":25.73,"t":"2026-10-06T17:15:00Z","v":3565,"vw":25.808173},{"c":25.835,"h":25.835,"l":25.7601,"n":10,"o":25.7601,"t":"2026-10-06T17:30:00Z","v":1779,"vw":25.807059},{"c":25.77,"h":25.88,"l":25.77,"n":47,"o":25.88,"t":"2026-10-06T17:45:00Z","v":2200,"vw":25.83115},{"c":25.75,"h":25.75,"l":25.75,"n":11,"o":25.75,"t":"2026-10-06T18:00:00Z","v":287,"vw":25.75},{"c":25.61,"h":25.75,"l":25.61,"n":56,"o":25.75,"t":"2026-10-06T18:15:00Z","v":5177,"vw":25.650334},{"c":25.52,"h":25.52,"l":25.52,"n":5,"o":25.52,"t":"2026-10-06T18:30:00Z","v":209,"vw":25.52},{"c":25.53,"h":25.58,"l":25.51,"n":62,"o":25.52,"t":"2026-10-06T18:45:00Z","v":1452,"vw":25.535},{"c":25.42,"h":25.5,"l":25.39,"n":141,"o":25.49,"t":"2026-10-06T19:00:00Z","v":7674,"vw":25.443969},{"c":25.425,"h":25.51,"l":25.415,"n":150,"o":25.46,"t":"2026-10-06T19:15:00Z","v":5681,"vw":25.464864},{"c":25.41,"h":25.42,"l":25.37,"n":192,"o":25.4,"t":"2026-10-06T19:30:00Z","v":5839,"vw":25.389262},{"c":25.19,"h":25.42,"l":25.12,"n":586,"o":25.42,"t":"2026-10-06T19:45:00Z","v":22911,"vw":25.300383},{"c":25.2,"h":25.2,"l":25.2,"n":16,"o":25.2,"t":"2026-10-06T20:00:00Z","v":21447,"vw":25.2},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-07T12:15:00Z","v":300,"vw":24.9},{"c":24.82,"h":24.82,"l":24.82,"n":5,"o":24.82,"t":"2026-10-07T13:15:00Z","v":354,"vw":24.82},{"c":24.76,"h":24.855,"l":24.535,"n":77,"o":24.72,"t":"2026-10-07T13:30:00Z","v":7030,"vw":24.717406},{"c":24.305,"h":24.7,"l":24.07,"n":50,"o":24.56,"t":"2026-10-07T13:45:00Z","v":3117,"vw":24.435396},{"c":23.975,"h":24.15,"l":23.975,"n":138,"o":24.065,"t":"2026-10-07T14:00:00Z","v":6753,"vw":24.063177},{"c":23.935,"h":23.98,"l":23.83,"n":23,"o":23.98,"t":"2026-10-07T14:15:00Z","v":988,"vw":23.924167},{"c":23.65,"h":23.94,"l":23.65,"n":71,"o":23.94,"t":"2026-10-07T14:30:00Z","v":2681,"vw":23.75625},{"c":23.4,"h":23.56,"l":23.205,"n":143,"o":23.56,"t":"2026-10-07T14:45:00Z","v":4960,"vw":23.418038},{"c":23.15,"h":23.35,"l":23.02,"n":246,"o":23.35,"t":"2026-10-07T15:00:00Z","v":16664,"vw":23.153567},{"c":23.09,"h":23.09,"l":22.94,"n":66,"o":23.07,"t":"2026-10-07T15:15:00Z","v":2867,"vw":23.009231},{"c":23.25,"h":23.275,"l":23.07,"n":55,"o":23.07,"t":"2026-10-07T15:30:00Z","v":2354,"vw":23.202563},{"c":23.39,"h":23.425,"l":23.37,"n":50,"o":23.38,"t":"2026-10-07T15:45:00Z","v":2514,"vw":23.378333},{"c":23.43,"h":23.57,"l":23.33,"n":149,"o":23.38,"t":"2026-10-07T16:00:00Z","v":6166,"vw":23.488894},{"c":23.67,"h":24.075,"l":23.5,"n":248,"o":23.5,"t":"2026-10-07T16:30:00Z","v":29373,"vw":23.824401},{"c":23.75,"h":23.76,"l":23.75,"n":16,"o":23.76,"t":"2026-10-07T16:45:00Z","v":258,"vw":23.755},{"c":24,"h":24,"l":23.75,"n":121,"o":23.75,"t":"2026-10-07T17:00:00Z","v":6109,"vw":23.903444},{"c":23.97,"h":24.02,"l":23.92,"n":75,"o":23.94,"t":"2026-10-07T17:15:00Z","v":4456,"vw":23.958923},{"c":23.93,"h":23.93,"l":23.905,"n":35,"o":23.92,"t":"2026-10-07T17:30:00Z","v":1062,"vw":23.910909},{"c":23.97,"h":24.025,"l":23.95,"n":66,"o":23.95,"t":"2026-10-07T17:45:00Z","v":2972,"vw":24.007608},{"c":23.94,"h":24.05,"l":23.93,"n":292,"o":23.9769,"t":"2026-10-07T18:00:00Z","v":25338,"vw":23.990692},{"c":23.85,"h":23.935,"l":23.83,"n":251,"o":23.93,"t":"2026-10-07T18:15:00Z","v":11094,"vw":23.888832},{"c":23.8,"h":23.86,"l":23.79,"n":177,"o":23.845,"t":"2026-10-07T18:30:00Z","v":5510,"vw":23.808396},{"c":23.88,"h":23.89,"l":23.7925,"n":142,"o":23.86,"t":"2026-10-07T18:45:00Z","v":3906,"vw":23.871666},{"c":23.82,"h":23.845,"l":23.79,"n":175,"o":23.82,"t":"2026-10-07T19:00:00Z","v":6347,"vw":23.813421},{"c":24.24,"h":24.26,"l":23.82,"n":511,"o":23.85,"t":"2026-10-07T19:15:00Z","v":31832,"vw":24.145995},{"c":24.14,"h":24.26,"l":24.055,"n":450,"o":24.25,"t":"2026-10-07T19:30:00Z","v":32725,"vw":24.205723},{"c":24.12,"h":24.16,"l":23.94,"n":718,"o":24.16,"t":"2026-10-07T19:45:00Z","v":21428,"vw":24.048401},{"c":24.04,"h":24.04,"l":24.04,"n":15,"o":24.04,"t":"2026-10-07T20:00:00Z","v":27125,"vw":24.04},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-08T10:45:00Z","v":100,"vw":23.8},{"c":23.86,"h":23.9,"l":23.8,"n":5,"o":23.8,"t":"2026-10-08T11:00:00Z","v":986,"vw":23.86286},{"c":23.745,"h":24.06,"l":23.59,"n":51,"o":24.06,"t":"2026-10-08T13:30:00Z","v":4117,"vw":23.844321},{"c":23.795,"h":23.88,"l":23.74,"n":31,"o":23.87,"t":"2026-10-08T13:45:00Z","v":1064,"vw":23.831},{"c":23.79,"h":23.795,"l":23.6201,"n":24,"o":23.74,"t":"2026-10-08T14:00:00Z","v":2352,"vw":23.77734},{"c":24.18,"h":24.18,"l":23.79,"n":122,"o":23.79,"t":"2026-10-08T14:15:00Z","v":8989,"vw":23.967986},{"c":24.115,"h":24.285,"l":24.105,"n":77,"o":24.2,"t":"2026-10-08T14:30:00Z","v":7900,"vw":24.227377},{"c":24.24,"h":24.26,"l":24.12,"n":28,"o":24.25,"t":"2026-10-08T14:45:00Z","v":1532,"vw":24.226986},{"c":24.13,"h":24.25,"l":24.035,"n":77,"o":24.18,"t":"2026-10-08T15:00:00Z","v":5863,"vw":24.159834},{"c":24.0294,"h":24.25,"l":24.0294,"n":13,"o":24.25,"t":"2026-10-08T15:15:00Z","v":568,"vw":24.11764},{"c":24.18,"h":24.21,"l":24.12,"n":118,"o":24.175,"t":"2026-10-08T15:30:00Z","v":5792,"vw":24.15086},{"c":24.22,"h":24.24,"l":24.22,"n":16,"o":24.22,"t":"2026-10-08T15:45:00Z","v":496,"vw":24.226667},{"c":23.795,"h":24.25,"l":23.795,"n":317,"o":24.25,"t":"2026-10-08T16:00:00Z","v":32931,"vw":24.054883},{"c":23.8,"h":24.03,"l":23.72,"n":225,"o":23.85,"t":"2026-10-08T16:15:00Z","v":14620,"vw":23.846883},{"c":23.93,"h":23.93,"l":23.79,"n":34,"o":23.93,"t":"2026-10-08T16:30:00Z","v":1462,"vw":23.9125},{"c":23.79,"h":23.93,"l":23.785,"n":39,"o":23.93,"t":"2026-10-08T16:45:00Z","v":1859,"vw":23.822727},{"c":23.86,"h":23.965,"l":23.72,"n":278,"o":23.72,"t":"2026-10-08T17:00:00Z","v":22847,"vw":23.796298},{"c":23.905,"h":23.98,"l":23.905,"n":36,"o":23.97,"t":"2026-10-08T17:15:00Z","v":1664,"vw":23.95},{"c":23.855,"h":23.92,"l":23.805,"n":40,"o":23.92,"t":"2026-10-08T17:30:00Z","v":1401,"vw":23.878571},{"c":23.8949,"h":23.96,"l":23.71,"n":135,"o":23.94,"t":"2026-10-08T17:45:00Z","v":17416,"vw":23.814781},{"c":23.865,"h":23.865,"l":23.865,"n":18,"o":23.865,"t":"2026-10-08T18:00:00Z","v":706,"vw":23.865},{"c":23.92,"h":23.92,"l":23.885,"n":16,"o":23.89,"t":"2026-10-08T18:15:00Z","v":493,"vw":23.898333},{"c":23.925,"h":23.94,"l":23.8573,"n":56,"o":23.8573,"t":"2026-10-08T18:30:00Z","v":3015,"vw":23.902307},{"c":23.95,"h":23.95,"l":23.87,"n":52,"o":23.87,"t":"2026-10-08T18:45:00Z","v":2227,"vw":23.9163},{"c":24.005,"h":24.14,"l":23.95,"n":341,"o":23.96,"t":"2026-10-08T19:00:00Z","v":45960,"vw":24.038846},{"c":23.785,"h":24.09,"l":23.73,"n":300,"o":23.95,"t":"2026-10-08T19:15:00Z","v":23135,"vw":23.913072},{"c":23.58,"h":23.74,"l":23.56,"n":225,"o":23.74,"t":"2026-10-08T19:30:00Z","v":11264,"vw":23.670407},{"c":23.61,"h":23.71,"l":23.52,"n":796,"o":23.58,"t":"2026-10-08T19:45:00Z","v":32269,"vw":23.641347},{"c":23.66,"h":23.66,"l":23.66,"n":16,"o":23.66,"t":"2026-10-08T20:00:00Z","v":108361,"vw":23.66},{"c":23.31,"h":23.6,"l":23.09,"n":27,"o":23.6,"t":"2026-10-09T13:30:00Z","v":2444,"vw":23.431411},{"c":23.735,"h":23.7375,"l":23.21,"n":104,"o":23.31,"t":"2026-10-09T13:45:00Z","v":8645,"vw":23.500961},{"c":23.9075,"h":23.93,"l":23.86,"n":17,"o":23.86,"t":"2026-10-09T14:00:00Z","v":2019,"vw":23.898158},{"c":23.815,"h":23.815,"l":23.68,"n":40,"o":23.815,"t":"2026-10-09T14:15:00Z","v":4598,"vw":23.758318},{"c":23.78,"h":23.785,"l":23.78,"n":17,"o":23.785,"t":"2026-10-09T14:30:00Z","v":1808,"vw":23.784677},{"c":23.785,"h":23.865,"l":23.695,"n":106,"o":23.695,"t":"2026-10-09T14:45:00Z","v":6599,"vw":23.780313},{"c":23.79,"h":23.895,"l":23.75,"n":181,"o":23.79,"t":"2026-10-09T15:00:00Z","v":20592,"vw":23.830936},{"c":23.66,"h":23.785,"l":23.66,"n":42,"o":23.785,"t":"2026-10-09T15:15:00Z","v":1717,"vw":23.713439},{"c":23.605,"h":23.67,"l":23.58,"n":43,"o":23.66,"t":"2026-10-09T15:30:00Z","v":2348,"vw":23.63805},{"c":23.54,"h":23.64,"l":23.44,"n":404,"o":23.61,"t":"2026-10-09T16:00:00Z","v":30920,"vw":23.574591},{"c":23.38,"h":23.58,"l":23.38,"n":156,"o":23.58,"t":"2026-10-09T16:15:00Z","v":15250,"vw":23.526851},{"c":23.21,"h":23.465,"l":23.21,"n":176,"o":23.44,"t":"2026-10-09T16:30:00Z","v":15527,"vw":23.387647},{"c":23.36,"h":23.37,"l":23.25,"n":108,"o":23.295,"t":"2026-10-09T16:45:00Z","v":4569,"vw":23.309048},{"c":23.255,"h":23.44,"l":23.13,"n":191,"o":23.37,"t":"2026-10-09T17:00:00Z","v":14053,"vw":23.22943},{"c":23.32,"h":23.32,"l":23.225,"n":134,"o":23.225,"t":"2026-10-09T17:15:00Z","v":1833,"vw":23.275709},{"c":23.315,"h":23.34,"l":23.1475,"n":114,"o":23.275,"t":"2026-10-09T17:30:00Z","v":45496,"vw":23.262196},{"c":23.53,"h":23.54,"l":23.37,"n":59,"o":23.37,"t":"2026-10-09T17:45:00Z","v":2384,"vw":23.491336},{"c":23.47,"h":23.49,"l":23.47,"n":23,"o":23.49,"t":"2026-10-09T18:00:00Z","v":984,"vw":23.477143},{"c":23.3,"h":23.43,"l":23.3,"n":45,"o":23.405,"t":"2026-10-09T18:15:00Z","v":1515,"vw":23.393182},{"c":23.29,"h":23.36,"l":23.29,"n":24,"o":23.36,"t":"2026-10-09T18:30:00Z","v":780,"vw":23.318},{"c":23.18,"h":23.38,"l":23.18,"n":214,"o":23.335,"t":"2026-10-09T18:45:00Z","v":7720,"vw":23.294836},{"c":23.15,"h":23.32,"l":23.13,"n":409,"o":23.185,"t":"2026-10-09T19:00:00Z","v":34626,"vw":23.20619},{"c":23.22,"h":23.31,"l":23.16,"n":175,"o":23.2,"t":"2026-10-09T19:15:00Z","v":10049,"vw":23.250534},{"c":23.08,"h":23.25,"l":23.04,"n":359,"o":23.25,"t":"2026-10-09T19:30:00Z","v":15335,"vw":23.10886},{"c":22.65,"h":23.08,"l":22.46,"n":1260,"o":23.08,"t":"2026-10-09T19:45:00Z","v":70430,"vw":22.62787},{"c":22.63,"h":22.63,"l":22.63,"n":20,"o":22.63,"t":"2026-10-09T20:00:00Z","v":30538,"vw":22.63},{"c":22.53,"h":22.54,"l":22.53,"n":2,"o":22.54,"t":"2026-10-12T11:00:00Z","v":271,"vw":22.535055},{"c":22.2,"h":22.455,"l":22.2,"n":86,"o":22.43,"t":"2026-10-12T13:30:00Z","v":5184,"vw":22.412554},{"c":22.61,"h":22.61,"l":22.335,"n":88,"o":22.345,"t":"2026-10-12T13:45:00Z","v":2181,"vw":22.431882},{"c":22.695,"h":22.7,"l":22.44,"n":50,"o":22.63,"t":"2026-10-12T14:00:00Z","v":1419,"vw":22.604864},{"c":22.695,"h":22.84,"l":22.695,"n":31,"o":22.8354,"t":"2026-10-12T14:15:00Z","v":750,"vw":22.785724},{"c":22.855,"h":22.975,"l":22.75,"n":82,"o":22.85,"t":"2026-10-12T14:30:00Z","v":6810,"vw":22.879083},{"c":23.24,"h":23.36,"l":22.88,"n":312,"o":22.88,"t":"2026-10-12T14:45:00Z","v":29815,"vw":23.198317},{"c":23.295,"h":23.43,"l":23.225,"n":50,"o":23.225,"t":"2026-10-12T15:00:00Z","v":1814,"vw":23.306822},{"c":23.3144,"h":23.3144,"l":23.3144,"n":11,"o":23.3144,"t":"2026-10-12T15:15:00Z","v":371,"vw":23.3144},{"c":23.47,"h":23.47,"l":23.32,"n":69,"o":23.44,"t":"2026-10-12T15:30:00Z","v":3545,"vw":23.415449},{"c":23.59,"h":23.59,"l":23.433,"n":64,"o":23.5381,"t":"2026-10-12T15:45:00Z","v":4258,"vw":23.520255},{"c":23.51,"h":23.67,"l":23.48,"n":76,"o":23.6231,"t":"2026-10-12T16:00:00Z","v":3938,"vw":23.581625},{"c":23.5,"h":23.51,"l":23.5,"n":2,"o":23.51,"t":"2026-10-12T16:15:00Z","v":200,"vw":23.505},{"c":23.465,"h":23.595,"l":23.4,"n":71,"o":23.4,"t":"2026-10-12T16:30:00Z","v":4603,"vw":23.484004},{"c":23.58,"h":23.6,"l":23.58,"n":10,"o":23.58,"t":"2026-10-12T16:45:00Z","v":406,"vw":23.586667},{"c":23.57,"h":23.66,"l":23.47,"n":237,"o":23.6,"t":"2026-10-12T17:00:00Z","v":10910,"vw":23.593684},{"c":23.495,"h":23.58,"l":23.495,"n":34,"o":23.565,"t":"2026-10-12T17:15:00Z","v":1224,"vw":23.545},{"c":23.595,"h":23.61,"l":23.595,"n":10,"o":23.61,"t":"2026-10-12T17:30:00Z","v":589,"vw":23.598},{"c":23.59,"h":23.66,"l":23.53,"n":41,"o":23.595,"t":"2026-10-12T17:45:00Z","v":1542,"vw":23.583941},{"c":23.53,"h":23.58,"l":23.53,"n":15,"o":23.535,"t":"2026-10-12T18:00:00Z","v":379,"vw":23.548333},{"c":23.53,"h":23.59,"l":23.48,"n":87,"o":23.59,"t":"2026-10-12T18:15:00Z","v":2952,"vw":23.527246},{"c":23.55,"h":23.55,"l":23.425,"n":14,"o":23.46,"t":"2026-10-12T18:30:00Z","v":628,"vw":23.467},{"c":23.515,"h":23.64,"l":23.5,"n":190,"o":23.51,"t":"2026-10-12T18:45:00Z","v":8852,"vw":23.582305},{"c":23.325,"h":23.57,"l":23.32,"n":120,"o":23.57,"t":"2026-10-12T19:00:00Z","v":5353,"vw":23.421342},{"c":23.13,"h":23.31,"l":23.08,"n":124,"o":23.31,"t":"2026-10-12T19:15:00Z","v":4449,"vw":23.194107},{"c":23.09,"h":23.12,"l":23.02,"n":157,"o":23.08,"t":"2026-10-12T19:30:00Z","v":4130,"vw":23.063704},{"c":23.08,"h":23.13,"l":23.03,"n":519,"o":23.03,"t":"2026-10-12T19:45:00Z","v":17291,"vw":23.082376},{"c":23.08,"h":23.08,"l":23.08,"n":17,"o":23.08,"t":"2026-10-12T20:00:00Z","v":19091,"vw":23.08},{"c":23.45,"h":23.45,"l":23.2,"n":111,"o":23.31,"t":"2026-10-13T13:30:00Z","v":5520,"vw":23.356306},{"c":23.31,"h":23.45,"l":23.29,"n":51,"o":23.45,"t":"2026-10-13T13:45:00Z","v":2225,"vw":23.416302},{"c":23.54,"h":23.54,"l":23.28,"n":175,"o":23.31,"t":"2026-10-13T14:00:00Z","v":3226,"vw":23.407573},{"c":23.425,"h":23.4275,"l":23.42,"n":16,"o":23.42,"t":"2026-10-13T14:15:00Z","v":871,"vw":23.424385},{"c":23.52,"h":23.52,"l":23.3,"n":46,"o":23.305,"t":"2026-10-13T14:30:00Z","v":3670,"vw":23.403398},{"c":23.475,"h":23.56,"l":23.475,"n":24,"o":23.53,"t":"2026-10-13T14:45:00Z","v":1104,"vw":23.53608},{"c":23.42,"h":23.49,"l":23.42,"n":10,"o":23.49,"t":"2026-10-13T15:00:00Z","v":406,"vw":23.46},{"c":23.57,"h":23.57,"l":23.51,"n":18,"o":23.51,"t":"2026-10-13T15:15:00Z","v":1051,"vw":23.528258},{"c":23.45,"h":23.58,"l":23.4,"n":321,"o":23.58,"t":"2026-10-13T15:30:00Z","v":12411,"vw":23.466168},{"c":23.54,"h":23.54,"l":23.35,"n":143,"o":23.37,"t":"2026-10-13T15:45:00Z","v":5757,"vw":23.443401},{"c":23.59,"h":23.59,"l":23.46,"n":108,"o":23.5,"t":"2026-10-13T16:00:00Z","v":5787,"vw":23.500549},{"c":23.565,"h":23.64,"l":23.5325,"n":121,"o":23.5325,"t":"2026-10-13T16:15:00Z","v":4707,"vw":23.607119},{"c":23.5625,"h":23.565,"l":23.56,"n":6,"o":23.565,"t":"2026-10-13T16:30:00Z","v":324,"vw":23.562336},{"c":23.64,"h":23.65,"l":23.6,"n":59,"o":23.6,"t":"2026-10-13T16:45:00Z","v":2541,"vw":23.628333},{"c":23.67,"h":23.67,"l":23.555,"n":76,"o":23.61,"t":"2026-10-13T17:00:00Z","v":3745,"vw":23.601579},{"c":23.805,"h":23.86,"l":23.7125,"n":47,"o":23.7125,"t":"2026-10-13T17:15:00Z","v":3092,"vw":23.788361},{"c":23.88,"h":23.93,"l":23.84,"n":95,"o":23.84,"t":"2026-10-13T17:30:00Z","v":6124,"vw":23.893766},{"c":23.83,"h":23.88,"l":23.83,"n":67,"o":23.88,"t":"2026-10-13T17:45:00Z","v":2452,"vw":23.860909},{"c":23.96,"h":24.005,"l":23.88,"n":76,"o":23.88,"t":"2026-10-13T18:00:00Z","v":3075,"vw":23.959173},{"c":24.03,"h":24.085,"l":23.955,"n":223,"o":23.955,"t":"2026-10-13T18:15:00Z","v":14498,"vw":24.038705},{"c":23.995,"h":24.0175,"l":23.995,"n":35,"o":24,"t":"2026-10-13T18:30:00Z","v":1345,"vw":24.005188},{"c":24,"h":24.025,"l":23.99,"n":105,"o":23.99,"t":"2026-10-13T18:45:00Z","v":2832,"vw":24.007},{"c":23.81,"h":24,"l":23.81,"n":283,"o":23.95,"t":"2026-10-13T19:00:00Z","v":11343,"vw":23.95217},{"c":23.61,"h":23.835,"l":23.61,"n":129,"o":23.83,"t":"2026-10-13T19:15:00Z","v":10880,"vw":23.789945},{"c":23.59,"h":23.68,"l":23.57,"n":121,"o":23.575,"t":"2026-10-13T19:30:00Z","v":4427,"vw":23.602376},{"c":23.55,"h":23.6425,"l":23.55,"n":577,"o":23.58,"t":"2026-10-13T19:45:00Z","v":16567,"vw":23.577464},{"c":23.56,"h":23.56,"l":23.56,"n":9,"o":23.56,"t":"2026-10-13T20:00:00Z","v":28089,"vw":23.56},{"c":23.05,"h":23.36,"l":22.93,"n":102,"o":23.15,"t":"2026-10-14T13:30:00Z","v":5881,"vw":23.102151},{"c":23.045,"h":23.075,"l":23.04,"n":61,"o":23.05,"t":"2026-10-14T13:45:00Z","v":2279,"vw":23.053202},{"c":23.04,"h":23.17,"l":22.965,"n":158,"o":23.15,"t":"2026-10-14T14:00:00Z","v":6637,"vw":23.07865},{"c":23.11,"h":23.17,"l":23.04,"n":93,"o":23.12,"t":"2026-10-14T14:15:00Z","v":4854,"vw":23.089283},{"c":23.24,"h":23.24,"l":23.11,"n":89,"o":23.19,"t":"2026-10-14T14:30:00Z","v":5669,"vw":23.20138},{"c":23.01,"h":23.22,"l":23.01,"n":59,"o":23.22,"t":"2026-10-14T14:45:00Z","v":3318,"vw":23.145069},{"c":23.12,"h":23.12,"l":23,"n":76,"o":23.045,"t":"2026-10-14T15:00:00Z","v":3770,"vw":23.066546},{"c":23.03,"h":23.08,"l":22.95,"n":128,"o":23.08,"t":"2026-10-14T15:15:00Z","v":8058,"vw":22.986747},{"c":22.91,"h":22.94,"l":22.87,"n":83,"o":22.94,"t":"2026-10-14T15:30:00Z","v":4802,"vw":22.914877},{"c":22.81,"h":22.92,"l":22.81,"n":82,"o":22.91,"t":"2026-10-14T15:45:00Z","v":3452,"vw":22.887995},{"c":22.8,"h":22.825,"l":22.8,"n":58,"o":22.82,"t":"2026-10-14T16:00:00Z","v":4976,"vw":22.815158},{"c":22.87,"h":22.87,"l":22.78,"n":87,"o":22.805,"t":"2026-10-14T16:15:00Z","v":3488,"vw":22.836105},{"c":22.95,"h":22.975,"l":22.905,"n":116,"o":22.905,"t":"2026-10-14T16:30:00Z","v":3489,"vw":22.949516},{"c":22.985,"h":23.01,"l":22.98,"n":39,"o":23.01,"t":"2026-10-14T16:45:00Z","v":1435,"vw":22.998333},{"c":22.925,"h":23.05,"l":22.925,"n":84,"o":23.015,"t":"2026-10-14T17:00:00Z","v":3178,"vw":22.986382},{"c":22.9,"h":22.9,"l":22.9,"n":6,"o":22.9,"t":"2026-10-14T17:15:00Z","v":235,"vw":22.9},{"c":22.885,"h":22.89,"l":22.85,"n":67,"o":22.89,"t":"2026-10-14T17:30:00Z","v":2934,"vw":22.869615},{"c":22.825,"h":22.885,"l":22.825,"n":92,"o":22.885,"t":"2026-10-14T17:45:00Z","v":5237,"vw":22.851604},{"c":22.76,"h":22.825,"l":22.72,"n":136,"o":22.825,"t":"2026-10-14T18:00:00Z","v":7636,"vw":22.791447},{"c":22.77,"h":22.7825,"l":22.72,"n":39,"o":22.74,"t":"2026-10-14T18:15:00Z","v":2423,"vw":22.745306},{"c":22.625,"h":22.75,"l":22.625,"n":154,"o":22.75,"t":"2026-10-14T18:30:00Z","v":8064,"vw":22.691401},{"c":22.51,"h":22.64,"l":22.5,"n":142,"o":22.64,"t":"2026-10-14T18:45:00Z","v":9745,"vw":22.570003},{"c":22.71,"h":22.71,"l":22.57,"n":87,"o":22.57,"t":"2026-10-14T19:00:00Z","v":3156,"vw":22.65225},{"c":22.75,"h":22.82,"l":22.74,"n":100,"o":22.74,"t":"2026-10-14T19:15:00Z","v":3297,"vw":22.76737},{"c":22.74,"h":22.77,"l":22.69,"n":172,"o":22.73,"t":"2026-10-14T19:30:00Z","v":6830,"vw":22.719846},{"c":22.75,"h":22.8,"l":22.66,"n":619,"o":22.71,"t":"2026-10-14T19:45:00Z","v":20307,"vw":22.734632},{"c":22.76,"h":22.76,"l":22.76,"n":11,"o":22.76,"t":"2026-10-14T20:00:00Z","v":33886,"vw":22.76},{"c":22.765,"h":22.765,"l":21.99,"n":33,"o":22.75,"t":"2026-10-15T13:30:00Z","v":3857,"vw":22.707548},{"c":22.335,"h":22.595,"l":22.31,"n":92,"o":22.47,"t":"2026-10-15T13:45:00Z","v":6384,"vw":22.453599},{"c":22.78,"h":22.85,"l":22.455,"n":66,"o":22.455,"t":"2026-10-15T14:00:00Z","v":3794,"vw":22.698552},{"c":22.64,"h":22.75,"l":22.64,"n":67,"o":22.75,"t":"2026-10-15T14:15:00Z","v":3069,"vw":22.687363},{"c":22.88,"h":22.94,"l":22.655,"n":102,"o":22.655,"t":"2026-10-15T14:30:00Z","v":2822,"vw":22.81859},{"c":22.78,"h":22.84,"l":22.71,"n":62,"o":22.76,"t":"2026-10-15T14:45:00Z","v":3061,"vw":22.763152},{"c":22.82,"h":22.88,"l":22.82,"n":36,"o":22.88,"t":"2026-10-15T15:15:00Z","v":1113,"vw":22.846832},{"c":22.73,"h":22.86,"l":22.67,"n":64,"o":22.86,"t":"2026-10-15T15:30:00Z","v":2501,"vw":22.739747},{"c":22.69,"h":22.73,"l":22.69,"n":14,"o":22.73,"t":"2026-10-15T15:45:00Z","v":1053,"vw":22.698889},{"c":22.73,"h":22.83,"l":22.67,"n":52,"o":22.69,"t":"2026-10-15T16:00:00Z","v":2815,"vw":22.752941},{"c":22.81,"h":22.81,"l":22.74,"n":24,"o":22.74,"t":"2026-10-15T16:15:00Z","v":1945,"vw":22.781111},{"c":22.81,"h":22.95,"l":22.8,"n":155,"o":22.81,"t":"2026-10-15T16:30:00Z","v":10475,"vw":22.889125},{"c":22.65,"h":22.79,"l":22.64,"n":112,"o":22.79,"t":"2026-10-15T16:45:00Z","v":6030,"vw":22.725366},{"c":22.63,"h":22.7,"l":22.63,"n":45,"o":22.63,"t":"2026-10-15T17:00:00Z","v":3043,"vw":22.676393},{"c":22.63,"h":22.71,"l":22.61,"n":84,"o":22.63,"t":"2026-10-15T17:15:00Z","v":2774,"vw":22.645396},{"c":22.66,"h":22.71,"l":22.62,"n":24,"o":22.63,"t":"2026-10-15T17:30:00Z","v":2064,"vw":22.647368},{"c":22.59,"h":22.67,"l":22.59,"n":47,"o":22.61,"t":"2026-10-15T17:45:00Z","v":1587,"vw":22.631513},{"c":22.6,"h":22.65,"l":22.57,"n":145,"o":22.59,"t":"2026-10-15T18:00:00Z","v":3939,"vw":22.618484},{"c":22.54,"h":22.58,"l":22.54,"n":54,"o":22.58,"t":"2026-10-15T18:15:00Z","v":1655,"vw":22.558},{"c":22.55,"h":22.55,"l":22.53,"n":49,"o":22.54,"t":"2026-10-15T18:30:00Z","v":1749,"vw":22.54},{"c":22.54,"h":22.575,"l":22.54,"n":95,"o":22.55,"t":"2026-10-15T18:45:00Z","v":3640,"vw":22.560785},{"c":22.6,"h":22.66,"l":22.57,"n":121,"o":22.58,"t":"2026-10-15T19:00:00Z","v":5763,"vw":22.620919},{"c":22.765,"h":22.795,"l":22.63,"n":178,"o":22.63,"t":"2026-10-15T19:15:00Z","v":9425,"vw":22.750857},{"c":22.655,"h":22.795,"l":22.655,"n":364,"o":22.72,"t":"2026-10-15T19:30:00Z","v":13359,"vw":22.736593},{"c":22.71,"h":22.85,"l":22.63,"n":591,"o":22.655,"t":"2026-10-15T19:45:00Z","v":16993,"vw":22.731516},{"c":22.72,"h":22.72,"l":22.72,"n":11,"o":22.72,"t":"2026-10-15T20:00:00Z","v":19349,"vw":22.72},{"c":22.935,"h":22.935,"l":22.6,"n":13,"o":22.78,"t":"2026-10-16T13:30:00Z","v":3550,"vw":22.774454},{"c":22.84,"h":22.955,"l":22.84,"n":22,"o":22.89,"t":"2026-10-16T13:45:00Z","v":1301,"vw":22.923834},{"c":23,"h":23,"l":22.835,"n":11,"o":22.835,"t":"2026-10-16T14:00:00Z","v":478,"vw":22.95875},{"c":22.7,"h":22.835,"l":22.62,"n":20,"o":22.835,"t":"2026-10-16T14:15:00Z","v":837,"vw":22.711129},{"c":22.7,"h":22.7,"l":22.7,"n":12,"o":22.7,"t":"2026-10-16T14:30:00Z","v":238,"vw":22.7},{"c":22.565,"h":22.65,"l":22.48,"n":90,"o":22.65,"t":"2026-10-16T15:00:00Z","v":4687,"vw":22.550714},{"c":22.565,"h":22.565,"l":22.56,"n":16,"o":22.565,"t":"2026-10-16T15:15:00Z","v":523,"vw":22.56375},{"c":22.385,"h":22.565,"l":22.36,"n":122,"o":22.555,"t":"2026-10-16T15:30:00Z","v":8246,"vw":22.499131},{"c":22.385,"h":22.385,"l":22.385,"n":4,"o":22.385,"t":"2026-10-16T15:45:00Z","v":110,"vw":22.385},{"c":22.18,"h":22.39,"l":22.17,"n":103,"o":22.39,"t":"2026-10-16T16:00:00Z","v":4318,"vw":22.292473},{"c":22.2,"h":22.2,"l":22.18,"n":47,"o":22.18,"t":"2026-10-16T16:15:00Z","v":1792,"vw":22.189091},{"c":22.045,"h":22.16,"l":22.045,"n":98,"o":22.15,"t":"2026-10-16T16:30:00Z","v":4712,"vw":22.108317},{"c":21.97,"h":22.06,"l":21.97,"n":52,"o":22.06,"t":"2026-10-16T16:45:00Z","v":860,"vw":22.01},{"c":21.81,"h":22.03,"l":21.81,"n":195,"o":22,"t":"2026-10-16T17:00:00Z","v":11401,"vw":21.959751},{"c":21.93,"h":21.93,"l":21.78,"n":87,"o":21.82,"t":"2026-10-16T17:15:00Z","v":7234,"vw":21.833031},{"c":22.13,"h":22.19,"l":21.84,"n":106,"o":21.885,"t":"2026-10-16T17:30:00Z","v":6480,"vw":21.975226},{"c":22.08,"h":22.08,"l":22,"n":47,"o":22.03,"t":"2026-10-16T18:00:00Z","v":1836,"vw":22.016667},{"c":22.165,"h":22.165,"l":22.07,"n":53,"o":22.08,"t":"2026-10-16T18:15:00Z","v":1740,"vw":22.09375},{"c":22.1,"h":22.18,"l":22.065,"n":89,"o":22.065,"t":"2026-10-16T18:30:00Z","v":4708,"vw":22.118404},{"c":22.095,"h":22.1,"l":22.09,"n":44,"o":22.1,"t":"2026-10-16T18:45:00Z","v":1382,"vw":22.095833},{"c":22.16,"h":22.16,"l":22.01,"n":108,"o":22.08,"t":"2026-10-16T19:00:00Z","v":3274,"vw":22.064753},{"c":22.1,"h":22.26,"l":22.1,"n":89,"o":22.26,"t":"2026-10-16T19:15:00Z","v":2665,"vw":22.15677},{"c":22.07,"h":22.125,"l":22.05,"n":132,"o":22.125,"t":"2026-10-16T19:30:00Z","v":3224,"vw":22.0855},{"c":22.2,"h":22.21,"l":22.04,"n":878,"o":22.065,"t":"2026-10-16T19:45:00Z","v":36332,"vw":22.136542},{"c":22.18,"h":22.18,"l":22.18,"n":8,"o":22.18,"t":"2026-10-16T20:00:00Z","v":33902,"vw":22.18},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-19T12:00:00Z","v":100,"vw":23},{"c":22.13,"h":22.928,"l":22.12,"n":65,"o":22.18,"t":"2026-10-19T13:30:00Z","v":7047,"vw":22.219636},{"c":21.97,"h":22.27,"l":21.9501,"n":26,"o":22.12,"t":"2026-10-19T13:45:00Z","v":2139,"vw":22.025334},{"c":22.185,"h":22.185,"l":22.09,"n":17,"o":22.09,"t":"2026-10-19T14:00:00Z","v":729,"vw":22.12875},{"c":22.095,"h":22.23,"l":22.095,"n":4,"o":22.23,"t":"2026-10-19T14:15:00Z","v":375,"vw":22.192396},{"c":22.06,"h":22.1,"l":22.06,"n":28,"o":22.1,"t":"2026-10-19T14:30:00Z","v":1418,"vw":22.079167},{"c":22.12,"h":22.12,"l":22.035,"n":23,"o":22.04,"t":"2026-10-19T14:45:00Z","v":937,"vw":22.062216},{"c":22.145,"h":22.18,"l":22.04,"n":30,"o":22.04,"t":"2026-10-19T15:00:00Z","v":1722,"vw":22.141786},{"c":22.145,"h":22.245,"l":22.12,"n":16,"o":22.12,"t":"2026-10-19T15:15:00Z","v":559,"vw":22.1575},{"c":22.145,"h":22.145,"l":22.145,"n":5,"o":22.145,"t":"2026-10-19T15:30:00Z","v":142,"vw":22.145},{"c":22.15,"h":22.15,"l":22.059,"n":11,"o":22.15,"t":"2026-10-19T15:45:00Z","v":798,"vw":22.082698},{"c":22.14,"h":22.15,"l":22.14,"n":48,"o":22.145,"t":"2026-10-19T16:00:00Z","v":1596,"vw":22.143987},{"c":22.255,"h":22.3,"l":22.12,"n":185,"o":22.14,"t":"2026-10-19T16:15:00Z","v":6500,"vw":22.218939},{"c":22.125,"h":22.2,"l":22.115,"n":54,"o":22.17,"t":"2026-10-19T16:30:00Z","v":2410,"vw":22.150235},{"c":22.12,"h":22.15,"l":22.1,"n":30,"o":22.15,"t":"2026-10-19T16:45:00Z","v":1656,"vw":22.114238},{"c":22.15,"h":22.17,"l":22.06,"n":110,"o":22.12,"t":"2026-10-19T17:00:00Z","v":3712,"vw":22.131307},{"c":22.23,"h":22.23,"l":22.14,"n":37,"o":22.17,"t":"2026-10-19T17:15:00Z","v":1598,"vw":22.175833},{"c":22.23,"h":22.24,"l":22.22,"n":25,"o":22.24,"t":"2026-10-19T17:30:00Z","v":894,"vw":22.23},{"c":22.16,"h":22.205,"l":22.1075,"n":107,"o":22.205,"t":"2026-10-19T17:45:00Z","v":2903,"vw":22.158659},{"c":22.2,"h":22.22,"l":22.16,"n":20,"o":22.22,"t":"2026-10-19T18:00:00Z","v":1188,"vw":22.194222},{"c":22.12,"h":22.15,"l":22.1,"n":86,"o":22.15,"t":"2026-10-19T18:15:00Z","v":2404,"vw":22.126922},{"c":22.12,"h":22.13,"l":22.1,"n":43,"o":22.12,"t":"2026-10-19T18:30:00Z","v":1587,"vw":22.118145},{"c":22.12,"h":22.15,"l":22.11,"n":29,"o":22.135,"t":"2026-10-19T18:45:00Z","v":508,"vw":22.12875},{"c":22.16,"h":22.17,"l":22.135,"n":146,"o":22.135,"t":"2026-10-19T19:00:00Z","v":4848,"vw":22.153089},{"c":22.22,"h":22.24,"l":22.16,"n":128,"o":22.16,"t":"2026-10-19T19:15:00Z","v":3668,"vw":22.190932},{"c":22.245,"h":22.3,"l":22.14,"n":330,"o":22.25,"t":"2026-10-19T19:30:00Z","v":12282,"vw":22.213817},{"c":21.9,"h":22.24,"l":21.845,"n":534,"o":22.2,"t":"2026-10-19T19:45:00Z","v":21092,"vw":21.963584},{"c":21.9,"h":21.9,"l":21.9,"n":14,"o":21.9,"t":"2026-10-19T20:00:00Z","v":23534,"vw":21.9},{"c":21.38,"h":23.15,"l":21.38,"n":222,"o":21.78,"t":"2026-10-20T13:30:00Z","v":9132,"vw":21.686613},{"c":22.11,"h":22.11,"l":21.37,"n":166,"o":21.41,"t":"2026-10-20T13:45:00Z","v":11192,"vw":21.639891},{"c":21.82,"h":22.105,"l":21.81,"n":47,"o":22.105,"t":"2026-10-20T14:00:00Z","v":1502,"vw":21.84375},{"c":22.22,"h":22.29,"l":21.82,"n":107,"o":21.875,"t":"2026-10-20T14:15:00Z","v":5657,"vw":22.04581},{"c":22.1,"h":22.12,"l":22.09,"n":37,"o":22.12,"t":"2026-10-20T14:30:00Z","v":1145,"vw":22.1},{"c":22.36,"h":22.36,"l":22.09,"n":180,"o":22.1,"t":"2026-10-20T14:45:00Z","v":6717,"vw":22.224545},{"c":22.13,"h":22.35,"l":22.13,"n":95,"o":22.35,"t":"2026-10-20T15:00:00Z","v":2486,"vw":22.210259},{"c":22.15,"h":22.325,"l":22.14,"n":108,"o":22.14,"t":"2026-10-20T15:15:00Z","v":5007,"vw":22.258217},{"c":22.1,"h":22.215,"l":22.1,"n":95,"o":22.215,"t":"2026-10-20T15:30:00Z","v":3511,"vw":22.144976},{"c":22.08,"h":22.13,"l":22.08,"n":41,"o":22.08,"t":"2026-10-20T15:45:00Z","v":1362,"vw":22.08883},{"c":22.04,"h":22.11,"l":22.04,"n":65,"o":22.09,"t":"2026-10-20T16:00:00Z","v":2040,"vw":22.0767},{"c":22.02,"h":22.045,"l":22.01,"n":98,"o":22.04,"t":"2026-10-20T16:15:00Z","v":2653,"vw":22.024848},{"c":22.12,"h":22.18,"l":22,"n":176,"o":22.01,"t":"2026-10-20T16:30:00Z","v":6679,"vw":22.12245},{"c":21.95,"h":22.06,"l":21.95,"n":71,"o":22.04,"t":"2026-10-20T16:45:00Z","v":1997,"vw":22.014246},{"c":22.035,"h":22.06,"l":21.94,"n":111,"o":21.995,"t":"2026-10-20T17:00:00Z","v":4255,"vw":22.03017},{"c":22.09,"h":22.15,"l":22,"n":84,"o":22.01,"t":"2026-10-20T17:15:00Z","v":4416,"vw":22.075132},{"c":22.04,"h":22.05,"l":22.04,"n":33,"o":22.05,"t":"2026-10-20T17:30:00Z","v":958,"vw":22.04625},{"c":22.05,"h":22.05,"l":22.04,"n":19,"o":22.04,"t":"2026-10-20T17:45:00Z","v":485,"vw":22.0475},{"c":22.03,"h":22.085,"l":22.02,"n":50,"o":22.04,"t":"2026-10-20T18:00:00Z","v":1002,"vw":22.036875},{"c":22.055,"h":22.13,"l":21.95,"n":272,"o":22.12,"t":"2026-10-20T18:15:00Z","v":11357,"vw":22.04797},{"c":21.96,"h":22.01,"l":21.96,"n":27,"o":22.01,"t":"2026-10-20T18:30:00Z","v":1137,"vw":21.998667},{"c":22,"h":22.035,"l":21.95,"n":85,"o":21.95,"t":"2026-10-20T18:45:00Z","v":2076,"vw":21.995625},{"c":22.1,"h":22.19,"l":22,"n":139,"o":22,"t":"2026-10-20T19:00:00Z","v":4444,"vw":22.080357},{"c":22.21,"h":22.305,"l":22.11,"n":174,"o":22.11,"t":"2026-10-20T19:15:00Z","v":5162,"vw":22.187805},{"c":22.12,"h":22.21,"l":22.04,"n":232,"o":22.21,"t":"2026-10-20T19:30:00Z","v":9080,"vw":22.111478},{"c":22.17,"h":22.19,"l":22.1,"n":555,"o":22.155,"t":"2026-10-20T19:45:00Z","v":17748,"vw":22.155138},{"c":22.15,"h":22.15,"l":22.15,"n":15,"o":22.15,"t":"2026-10-20T20:00:00Z","v":44800,"vw":22.15},{"c":22.21,"h":22.21,"l":22.2,"n":18,"o":22.2,"t":"2026-10-21T13:30:00Z","v":1238,"vw":22.201081},{"c":22.25,"h":22.47,"l":22.195,"n":27,"o":22.21,"t":"2026-10-21T13:45:00Z","v":1410,"vw":22.37319},{"c":22.07,"h":22.19,"l":21.74,"n":80,"o":22.19,"t":"2026-10-21T14:00:00Z","v":2745,"vw":22.017905},{"c":22.215,"h":22.215,"l":21.94,"n":39,"o":21.94,"t":"2026-10-21T14:15:00Z","v":2268,"vw":22.077667},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-21T14:30:00Z","v":123,"vw":22.08},{"c":22.1,"h":22.22,"l":22.08,"n":19,"o":22.08,"t":"2026-10-21T14:45:00Z","v":855,"vw":22.13},{"c":22.17,"h":22.17,"l":22.08,"n":43,"o":22.13,"t":"2026-10-21T15:00:00Z","v":1797,"vw":22.122},{"c":22.17,"h":22.17,"l":22.095,"n":44,"o":22.095,"t":"2026-10-21T15:15:00Z","v":1545,"vw":22.145},{"c":22.2,"h":22.2,"l":22.14,"n":23,"o":22.17,"t":"2026-10-21T15:30:00Z","v":817,"vw":22.176},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-21T15:45:00Z","v":100,"vw":22.2},{"c":22.13,"h":22.19,"l":22.13,"n":10,"o":22.19,"t":"2026-10-21T16:00:00Z","v":284,"vw":22.16},{"c":22.25,"h":22.25,"l":22.19,"n":10,"o":22.19,"t":"2026-10-21T16:15:00Z","v":586,"vw":22.208},{"c":22.39,"h":22.4,"l":22.25,"n":143,"o":22.27,"t":"2026-10-21T16:30:00Z","v":4309,"vw":22.291667},{"c":22.29,"h":22.3825,"l":22.29,"n":29,"o":22.32,"t":"2026-10-21T16:45:00Z","v":1715,"vw":22.337325},{"c":22.44,"h":22.44,"l":22.44,"n":4,"o":22.44,"t":"2026-10-21T17:15:00Z","v":248,"vw":22.44},{"c":22.54,"h":22.59,"l":22.44,"n":138,"o":22.44,"t":"2026-10-21T17:30:00Z","v":8474,"vw":22.491567},{"c":22.495,"h":22.51,"l":22.455,"n":64,"o":22.5,"t":"2026-10-21T17:45:00Z","v":2429,"vw":22.493814},{"c":22.55,"h":22.55,"l":22.485,"n":55,"o":22.495,"t":"2026-10-21T18:00:00Z","v":3304,"vw":22.510225},{"c":22.56,"h":22.61,"l":22.56,"n":50,"o":22.61,"t":"2026-10-21T18:15:00Z","v":2368,"vw":22.581448},{"c":22.615,"h":22.65,"l":22.605,"n":76,"o":22.61,"t":"2026-10-21T18:30:00Z","v":3464,"vw":22.617862},{"c":22.68,"h":22.71,"l":22.54,"n":273,"o":22.6,"t":"2026-10-21T18:45:00Z","v":11545,"vw":22.608804},{"c":22.58,"h":22.73,"l":22.46,"n":208,"o":22.68,"t":"2026-10-21T19:00:00Z","v":8965,"vw":22.53618},{"c":22.825,"h":22.88,"l":22.56,"n":251,"o":22.58,"t":"2026-10-21T19:15:00Z","v":10900,"vw":22.653333},{"c":22.87,"h":22.87,"l":22.78,"n":239,"o":22.83,"t":"2026-10-21T19:30:00Z","v":9621,"vw":22.829345},{"c":22.925,"h":22.93,"l":22.8,"n":774,"o":22.85,"t":"2026-10-21T19:45:00Z","v":27969,"vw":22.868129},{"c":22.89,"h":22.89,"l":22.89,"n":8,"o":22.89,"t":"2026-10-21T20:00:00Z","v":39576,"vw":22.89},{"c":22.88,"h":22.88,"l":22.88,"n":6,"o":22.88,"t":"2026-10-21T22:00:00Z","v":157,"vw":22.88},{"c":21.9,"h":22.75,"l":21.9,"n":69,"o":22.75,"t":"2026-10-22T13:30:00Z","v":3546,"vw":22.60657},{"c":22.48,"h":22.48,"l":21.7,"n":129,"o":22.114,"t":"2026-10-22T13:45:00Z","v":8047,"vw":22.094291},{"c":22.67,"h":22.8799,"l":22.51,"n":26,"o":22.53,"t":"2026-10-22T14:00:00Z","v":1666,"vw":22.74367},{"c":22.215,"h":22.66,"l":22.215,"n":70,"o":22.66,"t":"2026-10-22T14:15:00Z","v":4116,"vw":22.435692},{"c":22.27,"h":22.36,"l":22.205,"n":14,"o":22.325,"t":"2026-10-22T14:30:00Z","v":837,"vw":22.29875},{"c":22.285,"h":22.49,"l":22.2612,"n":53,"o":22.42,"t":"2026-10-22T14:45:00Z","v":4335,"vw":22.321703},{"c":22.2,"h":22.325,"l":22.2,"n":5,"o":22.325,"t":"2026-10-22T15:00:00Z","v":268,"vw":22.2625},{"c":22.405,"h":22.48,"l":22.35,"n":92,"o":22.43,"t":"2026-10-22T15:15:00Z","v":5599,"vw":22.42165},{"c":22.4,"h":22.48,"l":22.355,"n":92,"o":22.415,"t":"2026-10-22T15:30:00Z","v":5415,"vw":22.418238},{"c":22.64,"h":22.64,"l":22.42,"n":62,"o":22.42,"t":"2026-10-22T15:45:00Z","v":2978,"vw":22.546399},{"c":22.73,"h":22.755,"l":22.67,"n":48,"o":22.67,"t":"2026-10-22T16:00:00Z","v":1740,"vw":22.725041},{"c":22.71,"h":22.76,"l":22.69,"n":22,"o":22.76,"t":"2026-10-22T16:15:00Z","v":845,"vw":22.714},{"c":22.675,"h":22.74,"l":22.67,"n":64,"o":22.74,"t":"2026-10-22T16:30:00Z","v":1729,"vw":22.71},{"c":22.78,"h":22.78,"l":22.61,"n":73,"o":22.69,"t":"2026-10-22T16:45:00Z","v":3545,"vw":22.7192},{"c":22.68,"h":22.7975,"l":22.68,"n":28,"o":22.7975,"t":"2026-10-22T17:00:00Z","v":1452,"vw":22.743986},{"c":22.795,"h":22.8127,"l":22.68,"n":160,"o":22.69,"t":"2026-10-22T17:15:00Z","v":6466,"vw":22.756689},{"c":22.79,"h":22.795,"l":22.72,"n":136,"o":22.76,"t":"2026-10-22T17:30:00Z","v":6157,"vw":22.757997},{"c":22.64,"h":22.75,"l":22.64,"n":37,"o":22.75,"t":"2026-10-22T17:45:00Z","v":1387,"vw":22.713303},{"c":22.68,"h":22.73,"l":22.64,"n":143,"o":22.64,"t":"2026-10-22T18:00:00Z","v":6638,"vw":22.67405},{"c":22.83,"h":22.83,"l":22.695,"n":125,"o":22.695,"t":"2026-10-22T18:15:00Z","v":3787,"vw":22.784375},{"c":22.9,"h":22.9,"l":22.75,"n":185,"o":22.77,"t":"2026-10-22T18:30:00Z","v":7645,"vw":22.799243},{"c":22.885,"h":22.8925,"l":22.84,"n":43,"o":22.88,"t":"2026-10-22T18:45:00Z","v":2145,"vw":22.871703},{"c":22.82,"h":22.885,"l":22.79,"n":153,"o":22.86,"t":"2026-10-22T19:00:00Z","v":7633,"vw":22.83974},{"c":22.98,"h":22.98,"l":22.79,"n":171,"o":22.8,"t":"2026-10-22T19:15:00Z","v":5472,"vw":22.9016},{"c":22.79,"h":22.98,"l":22.79,"n":235,"o":22.98,"t":"2026-10-22T19:30:00Z","v":7751,"vw":22.862526},{"c":22.97,"h":23.06,"l":22.85,"n":694,"o":22.85,"t":"2026-10-22T19:45:00Z","v":21865,"vw":23.002489},{"c":22.99,"h":23.1,"l":22.99,"n":15,"o":22.99,"t":"2026-10-22T20:00:00Z","v":32257,"vw":22.990374}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20612955001787203,"strike":33.29200947330796,"iv":0.8082113636139284,"gamma":0.035335756603036866,"theta":-0.012884106792238906,"vega":0.010016206099628267,"rho":0.0016034319662906768,"breakevenPct":45.70743376827243},{"delta":0.15,"premium":0.30035693039637157,"strike":31.308275149550074,"iv":0.7350985971991131,"gamma":0.052767393779343835,"theta":-0.014706090813234382,"vega":0.013074529999238728,"rho":0.002413465942049998,"breakevenPct":37.48861278793583},{"delta":0.2,"premium":0.3945843107748711,"strike":29.324540825792187,"iv":0.6619858307842976,"gamma":0.0701990309556508,"theta":-0.01652807483422986,"vega":0.016132853898849192,"rho":0.00322349991780932,"breakevenPct":29.269791807599223},{"delta":0.25,"premium":0.48881169115337064,"strike":27.340806502034305,"iv":0.5888730643694822,"gamma":0.08763066813195777,"theta":-0.018350058855225337,"vega":0.019191177798459656,"rho":0.0040335338935686416,"breakevenPct":21.050970827262624},{"delta":0.3,"premium":0.5830390715318701,"strike":25.357072178276418,"iv":0.5157602979546668,"gamma":0.10506230530826474,"theta":-0.020172042876220812,"vega":0.022249501698070117,"rho":0.004843567869327963,"breakevenPct":12.832149846926022},{"delta":0.35,"premium":0.7467353351955307,"strike":24.642108938547487,"iv":0.5050622905027934,"gamma":0.10917346368715085,"theta":-0.020972416201117318,"vega":0.023129259776536314,"rho":0.005620199957413755,"breakevenPct":10.434294361648629},{"delta":0.4,"premium":0.9256808659217879,"strike":24.205656424581004,"iv":0.5080650837988827,"gamma":0.11036061452513966,"theta":-0.021548533519553072,"vega":0.023530796089385474,"rho":0.0063894999238151146,"breakevenPct":9.314211789920817},{"delta":0.45,"premium":1.1046263966480447,"strike":23.769203910614525,"iv":0.5110678770949721,"gamma":0.11154776536312849,"theta":-0.022124650837988827,"vega":0.02393233240223464,"rho":0.007158799890216473,"breakevenPct":8.194129218193007},{"delta":0.5,"premium":1.2835719273743016,"strike":23.332751396648046,"iv":0.5140706703910615,"gamma":0.11273491620111732,"theta":-0.02270076815642458,"vega":0.0243338687150838,"rho":0.007928099856617831,"breakevenPct":7.074046646465196},{"delta":0.55,"premium":1.4625174581005587,"strike":22.896298882681563,"iv":0.5170734636871509,"gamma":0.11392206703910615,"theta":-0.023276885474860336,"vega":0.024735405027932963,"rho":0.00869739982301919,"breakevenPct":5.953964074737385},{"delta":0.6,"premium":1.6591631799163176,"strike":22.451882845188287,"iv":0.5206988284518829,"gamma":0.11409154811715483,"theta":-0.02367682008368201,"vega":0.024926778242677826,"rho":0.00945392456226425,"breakevenPct":4.876233254043516},{"delta":0.65,"premium":2.030502092050209,"strike":21.92887029288703,"iv":0.5304687029288703,"gamma":0.10421707112970711,"theta":-0.022337907949790795,"vega":0.023043933054393305,"rho":0.01008436336392322,"breakevenPct":4.216495802249847},{"delta":0.7,"premium":2.4018410041841,"strike":21.405857740585773,"iv":0.5402385774058578,"gamma":0.09434259414225943,"theta":-0.020998995815899583,"vega":0.02116108786610879,"rho":0.010714802165582191,"breakevenPct":3.55675835045618},{"delta":0.75,"premium":2.773179916317991,"strike":20.88284518828452,"iv":0.5500084518828452,"gamma":0.08446811715481173,"theta":-0.019660083682008368,"vega":0.01927824267782427,"rho":0.011345240967241163,"breakevenPct":2.8970208986625114},{"delta":0.8,"premium":3.144518828451883,"strike":20.359832635983263,"iv":0.5597783263598326,"gamma":0.07459364016736401,"theta":-0.018321171548117153,"vega":0.01739539748953975,"rho":0.011975679768900136,"breakevenPct":2.2372834468688425},{"delta":0.85,"premium":3.6644067796610162,"strike":19.699537750385208,"iv":0.566764406779661,"gamma":0.062223420647149474,"theta":-0.016126040061633283,"vega":0.014777966101694918,"rho":0.012490309304254748,"breakevenPct":1.6265529797573972},{"delta":0.9,"premium":4.511864406779662,"strike":18.736517719568567,"iv":0.5676118644067797,"gamma":0.0443497688751926,"theta":-0.012042835130970722,"vega":0.010540677966101693,"rho":0.012749564560066417,"breakevenPct":1.1238891968170055}],"put":[{"delta":0.1,"premium":0.2048951048951049,"strike":18.414918414918414,"iv":0.6439221445221445,"gamma":0.04335571095571096,"theta":-0.011517482517482518,"vega":0.01108857808857809,"rho":-0.0020214263411751808,"breakevenPct":20.79154715083379},{"delta":0.15,"premium":0.29230769230769227,"strike":19.871794871794872,"iv":0.5449128205128205,"gamma":0.06637435897435898,"theta":-0.013615384615384614,"vega":0.01505128205128205,"rho":-0.0030268942985730777,"breakevenPct":14.834766509407656},{"delta":0.2,"premium":0.43696435722867444,"strike":20.456547857428916,"iv":0.532109331197437,"gamma":0.07714745694833801,"theta":-0.015133119743692431,"vega":0.01717140568682419,"rho":-0.004066272113936867,"breakevenPct":12.920471943452625},{"delta":0.25,"premium":0.5871445734881857,"strike":20.957148578293953,"iv":0.5276239487384862,"gamma":0.08673896676011214,"theta":-0.016594873848618342,"vega":0.019113736483780536,"rho":-0.005108921933139471,"breakevenPct":11.396241823376391},{"delta":0.3,"premium":0.7373247897476971,"strike":21.45774929915899,"iv":0.5231385662795355,"gamma":0.09633047657188626,"theta":-0.018056627953544253,"vega":0.021056067280736883,"rho":-0.006151571752342074,"breakevenPct":9.872011703300156},{"delta":0.35,"premium":0.8875050060072085,"strike":21.958350020024028,"iv":0.5186531838205848,"gamma":0.10592198638366038,"theta":-0.019518382058470164,"vega":0.02299839807769323,"rho":-0.007194221571544677,"breakevenPct":8.34778158322392},{"delta":0.4,"premium":1.03768522226672,"strike":22.458950740889065,"iv":0.514167801361634,"gamma":0.11551349619543452,"theta":-0.020980136163396078,"vega":0.02494072887464958,"rho":-0.008236871390747282,"breakevenPct":6.823551463147682},{"delta":0.45,"premium":1.2847520804438282,"strike":22.897884882108183,"iv":0.5115240984743412,"gamma":0.1150745145631068,"theta":-0.020542961165048543,"vega":0.024733945908460474,"rho":-0.009343475079391681,"breakevenPct":5.988983028863174},{"delta":0.5,"premium":1.540473300970874,"strike":23.33131067961165,"iv":0.5090449029126214,"gamma":0.11373956310679612,"theta":-0.01993616504854369,"vega":0.024335194174757283,"rho":-0.010455791423040687,"breakevenPct":5.216018361719103},{"delta":0.55,"premium":1.7961945214979198,"strike":23.764736477115118,"iv":0.5065657073509016,"gamma":0.11240461165048543,"theta":-0.019329368932038835,"vega":0.02393644244105409,"rho":-0.011568107766689692,"breakevenPct":4.443053694575031},{"delta":0.6,"premium":2.051915742024965,"strike":24.198162274618586,"iv":0.5040865117891817,"gamma":0.11106966019417476,"theta":-0.01872257281553398,"vega":0.023537690707350904,"rho":-0.012680424110338697,"breakevenPct":3.67008902743096},{"delta":0.65,"premium":2.3076369625520115,"strike":24.631588072122053,"iv":0.5016073162274619,"gamma":0.10973470873786408,"theta":-0.018115776699029126,"vega":0.023138938973647712,"rho":-0.013792740453987703,"breakevenPct":2.897124360286888},{"delta":0.7,"premium":3.015676359039188,"strike":25.474083438685206,"iv":0.5513552465233879,"gamma":0.10253173198482937,"theta":-0.019022250316055617,"vega":0.022496586599241468,"rho":-0.015255183616379649,"breakevenPct":2.3122789054109583},{"delta":0.75,"premium":6.286852085967132,"strike":28.6346396965866,"iv":0.8970568900126423,"gamma":0.062076611883691506,"theta":-0.0285039190897598,"vega":0.020473830594184575,"rho":-0.018701678751648288,"breakevenPct":2.793442320054496},{"delta":0.8,"premium":11.062367417785959,"strike":33.39633072503632,"iv":1.2663144393163082,"gamma":0.03490838546925136,"theta":-0.035835611939764755,"vega":0.018056229121922698,"rho":-0.023353563918441605,"breakevenPct":2.853574131142384}]},"raw":{"call":[{"delta":0.1,"premium":0.20612955001787203,"strike":33.29200947330796,"iv":0.8082113636139284,"gamma":0.035335756603036866,"theta":-0.012884106792238906,"vega":0.010016206099628267,"rho":0.0016034319662906768,"breakevenPct":45.70743376827243},{"delta":0.15,"premium":0.30035693039637157,"strike":31.308275149550074,"iv":0.7350985971991131,"gamma":0.052767393779343835,"theta":-0.014706090813234382,"vega":0.013074529999238728,"rho":0.002413465942049998,"breakevenPct":37.48861278793583},{"delta":0.2,"premium":0.3945843107748711,"strike":29.324540825792187,"iv":0.6619858307842976,"gamma":0.0701990309556508,"theta":-0.01652807483422986,"vega":0.016132853898849192,"rho":0.00322349991780932,"breakevenPct":29.269791807599223},{"delta":0.25,"premium":0.48881169115337064,"strike":27.340806502034305,"iv":0.5888730643694822,"gamma":0.08763066813195777,"theta":-0.018350058855225337,"vega":0.019191177798459656,"rho":0.0040335338935686416,"breakevenPct":21.050970827262624},{"delta":0.3,"premium":0.5830390715318701,"strike":25.357072178276418,"iv":0.5157602979546668,"gamma":0.10506230530826474,"theta":-0.020172042876220812,"vega":0.022249501698070117,"rho":0.004843567869327963,"breakevenPct":12.832149846926022},{"delta":0.35,"premium":0.7467353351955307,"strike":24.642108938547487,"iv":0.5050622905027934,"gamma":0.10917346368715085,"theta":-0.020972416201117318,"vega":0.023129259776536314,"rho":0.005620199957413755,"breakevenPct":10.434294361648629},{"delta":0.4,"premium":0.9256808659217879,"strike":24.205656424581004,"iv":0.5080650837988827,"gamma":0.11036061452513966,"theta":-0.021548533519553072,"vega":0.023530796089385474,"rho":0.0063894999238151146,"breakevenPct":9.314211789920817},{"delta":0.45,"premium":1.1046263966480447,"strike":23.769203910614525,"iv":0.5110678770949721,"gamma":0.11154776536312849,"theta":-0.022124650837988827,"vega":0.02393233240223464,"rho":0.007158799890216473,"breakevenPct":8.194129218193007},{"delta":0.5,"premium":1.2835719273743016,"strike":23.332751396648046,"iv":0.5140706703910615,"gamma":0.11273491620111732,"theta":-0.02270076815642458,"vega":0.0243338687150838,"rho":0.007928099856617831,"breakevenPct":7.074046646465196},{"delta":0.55,"premium":1.4625174581005587,"strike":22.896298882681563,"iv":0.5170734636871509,"gamma":0.11392206703910615,"theta":-0.023276885474860336,"vega":0.024735405027932963,"rho":0.00869739982301919,"breakevenPct":5.953964074737385},{"delta":0.6,"premium":1.6591631799163176,"strike":22.451882845188287,"iv":0.5206988284518829,"gamma":0.11409154811715483,"theta":-0.02367682008368201,"vega":0.024926778242677826,"rho":0.00945392456226425,"breakevenPct":4.876233254043516},{"delta":0.65,"premium":2.030502092050209,"strike":21.92887029288703,"iv":0.5304687029288703,"gamma":0.10421707112970711,"theta":-0.022337907949790795,"vega":0.023043933054393305,"rho":0.01008436336392322,"breakevenPct":4.216495802249847},{"delta":0.7,"premium":2.4018410041841,"strike":21.405857740585773,"iv":0.5402385774058578,"gamma":0.09434259414225943,"theta":-0.020998995815899583,"vega":0.02116108786610879,"rho":0.010714802165582191,"breakevenPct":3.55675835045618},{"delta":0.75,"premium":2.773179916317991,"strike":20.88284518828452,"iv":0.5500084518828452,"gamma":0.08446811715481173,"theta":-0.019660083682008368,"vega":0.01927824267782427,"rho":0.011345240967241163,"breakevenPct":2.8970208986625114},{"delta":0.8,"premium":3.144518828451883,"strike":20.359832635983263,"iv":0.5597783263598326,"gamma":0.07459364016736401,"theta":-0.018321171548117153,"vega":0.01739539748953975,"rho":0.011975679768900136,"breakevenPct":2.2372834468688425},{"delta":0.85,"premium":3.6644067796610162,"strike":19.699537750385208,"iv":0.566764406779661,"gamma":0.062223420647149474,"theta":-0.016126040061633283,"vega":0.014777966101694918,"rho":0.012490309304254748,"breakevenPct":1.6265529797573972},{"delta":0.9,"premium":4.511864406779662,"strike":18.736517719568567,"iv":0.5676118644067797,"gamma":0.0443497688751926,"theta":-0.012042835130970722,"vega":0.010540677966101693,"rho":0.012749564560066417,"breakevenPct":1.1238891968170055}],"put":[{"delta":0.1,"premium":0.2048951048951049,"strike":18.414918414918414,"iv":0.6439221445221445,"gamma":0.04335571095571096,"theta":-0.011517482517482518,"vega":0.01108857808857809,"rho":-0.0020214263411751808,"breakevenPct":20.79154715083379},{"delta":0.15,"premium":0.29230769230769227,"strike":19.871794871794872,"iv":0.5449128205128205,"gamma":0.06637435897435898,"theta":-0.013615384615384614,"vega":0.01505128205128205,"rho":-0.0030268942985730777,"breakevenPct":14.834766509407656},{"delta":0.2,"premium":0.43696435722867444,"strike":20.456547857428916,"iv":0.532109331197437,"gamma":0.07714745694833801,"theta":-0.015133119743692431,"vega":0.01717140568682419,"rho":-0.004066272113936867,"breakevenPct":12.920471943452625},{"delta":0.25,"premium":0.5871445734881857,"strike":20.957148578293953,"iv":0.5276239487384862,"gamma":0.08673896676011214,"theta":-0.016594873848618342,"vega":0.019113736483780536,"rho":-0.005108921933139471,"breakevenPct":11.396241823376391},{"delta":0.3,"premium":0.7373247897476971,"strike":21.45774929915899,"iv":0.5231385662795355,"gamma":0.09633047657188626,"theta":-0.018056627953544253,"vega":0.021056067280736883,"rho":-0.006151571752342074,"breakevenPct":9.872011703300156},{"delta":0.35,"premium":0.8875050060072085,"strike":21.958350020024028,"iv":0.5186531838205848,"gamma":0.10592198638366038,"theta":-0.019518382058470164,"vega":0.02299839807769323,"rho":-0.007194221571544677,"breakevenPct":8.34778158322392},{"delta":0.4,"premium":1.03768522226672,"strike":22.458950740889065,"iv":0.514167801361634,"gamma":0.11551349619543452,"theta":-0.020980136163396078,"vega":0.02494072887464958,"rho":-0.008236871390747282,"breakevenPct":6.823551463147682},{"delta":0.45,"premium":1.2847520804438282,"strike":22.897884882108183,"iv":0.5115240984743412,"gamma":0.1150745145631068,"theta":-0.020542961165048543,"vega":0.024733945908460474,"rho":-0.009343475079391681,"breakevenPct":5.988983028863174},{"delta":0.5,"premium":1.540473300970874,"strike":23.33131067961165,"iv":0.5090449029126214,"gamma":0.11373956310679612,"theta":-0.01993616504854369,"vega":0.024335194174757283,"rho":-0.010455791423040687,"breakevenPct":5.216018361719103},{"delta":0.55,"premium":1.7961945214979198,"strike":23.764736477115118,"iv":0.5065657073509016,"gamma":0.11240461165048543,"theta":-0.019329368932038835,"vega":0.02393644244105409,"rho":-0.011568107766689692,"breakevenPct":4.443053694575031},{"delta":0.6,"premium":2.051915742024965,"strike":24.198162274618586,"iv":0.5040865117891817,"gamma":0.11106966019417476,"theta":-0.01872257281553398,"vega":0.023537690707350904,"rho":-0.012680424110338697,"breakevenPct":3.67008902743096},{"delta":0.65,"premium":2.3076369625520115,"strike":24.631588072122053,"iv":0.5016073162274619,"gamma":0.10973470873786408,"theta":-0.018115776699029126,"vega":0.023138938973647712,"rho":-0.013792740453987703,"breakevenPct":2.897124360286888},{"delta":0.7,"premium":3.015676359039188,"strike":25.474083438685206,"iv":0.5513552465233879,"gamma":0.10253173198482937,"theta":-0.019022250316055617,"vega":0.022496586599241468,"rho":-0.015255183616379649,"breakevenPct":2.3122789054109583},{"delta":0.75,"premium":6.286852085967132,"strike":28.6346396965866,"iv":0.8970568900126423,"gamma":0.062076611883691506,"theta":-0.0285039190897598,"vega":0.020473830594184575,"rho":-0.018701678751648288,"breakevenPct":2.793442320054496},{"delta":0.8,"premium":11.062367417785959,"strike":33.39633072503632,"iv":1.2663144393163082,"gamma":0.03490838546925136,"theta":-0.035835611939764755,"vega":0.018056229121922698,"rho":-0.023353563918441605,"breakevenPct":2.853574131142384}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}