{"symbol":"ADEA","url":"https://intraalpha.com/companies/ADEA","capturedAt":"2026-10-23T03:00:26.301Z","state":"ready","quote":{"symbol":"ADEA","last_price":21.27,"prev_close":22.56,"regular_close":21.27,"change":-1.29,"change_pct":-5.7181,"regular_change":-1.29,"regular_change_pct":-5.7181,"extended_change":0,"extended_change_pct":0,"bid":21.15,"ask":21.27,"bid_size":100,"ask_size":400,"volume":1098712,"vwap":21.348114,"open":22.09,"high":22.17,"low":21.12,"close":21.27,"trade_count":16733,"last_trade_at":"2026-10-22T20:00:03.79268803Z","last_quote_at":"2026-10-22T23:43:27.180776717Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:22.058688667-04:00","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":{"symbol":"ADEA","fetched_at":"2026-10-23T03:00:25.582969+00:00","name":"ADEIA CORP","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Adeia Inc., is a global consumer and entertainment products/solutions licensing company. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2345659000,"ebitda":281280000,"pe_ratio":19.51,"peg_ratio":1.51,"book_value":4.328,"dividend_per_share":0.2,"dividend_yield":0.0089,"eps":1.09,"revenue_ttm":470870000,"gross_profit_ttm":470870000,"profit_margin":0.261,"operating_margin_ttm":0.32,"return_on_assets_ttm":0.131,"return_on_equity_ttm":0.279,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.121,"analyst_target_price":43,"analyst_number":2,"beta":0.919,"fifty_two_week_high":34.21,"fifty_two_week_low":11.49,"fifty_day_ma":25.28,"two_hundred_day_ma":25.73,"shares_outstanding":110280000,"forward_pe":15.6,"price_to_sales":4.981,"price_to_book":5.79,"ev_to_revenue":6.42,"ev_to_ebitda":11.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:25.582969+00:00"},"optionObservedAt":"2026-10-22T19:59:35.272Z","bars":[{"c":21.4,"h":21.54,"l":21.4,"n":55,"o":21.49,"t":"2026-10-16T13:30:00Z","v":22273,"vw":21.454264},{"c":21.35,"h":21.39,"l":21.31,"n":32,"o":21.38,"t":"2026-10-16T13:35:00Z","v":1384,"vw":21.367273},{"c":21.395,"h":21.395,"l":21.31,"n":28,"o":21.335,"t":"2026-10-16T13:40:00Z","v":1472,"vw":21.371893},{"c":21.325,"h":21.39,"l":21.28,"n":86,"o":21.39,"t":"2026-10-16T13:45:00Z","v":4103,"vw":21.323336},{"c":21.26,"h":21.3,"l":21.195,"n":148,"o":21.3,"t":"2026-10-16T13:50:00Z","v":11408,"vw":21.206565},{"c":21.2,"h":21.29,"l":21.17,"n":155,"o":21.29,"t":"2026-10-16T13:55:00Z","v":4375,"vw":21.212506},{"c":21.28,"h":21.32,"l":21.22,"n":85,"o":21.22,"t":"2026-10-16T14:00:00Z","v":2742,"vw":21.265833},{"c":21.29,"h":21.29,"l":21.24,"n":53,"o":21.28,"t":"2026-10-16T14:05:00Z","v":1922,"vw":21.269565},{"c":21.39,"h":21.39,"l":21.26,"n":103,"o":21.26,"t":"2026-10-16T14:10:00Z","v":2588,"vw":21.2925},{"c":21.25,"h":21.4,"l":21.22,"n":114,"o":21.39,"t":"2026-10-16T14:15:00Z","v":10002,"vw":21.292241},{"c":21.22,"h":21.245,"l":21.2,"n":70,"o":21.22,"t":"2026-10-16T14:20:00Z","v":2864,"vw":21.2157},{"c":21.23,"h":21.23,"l":21.2,"n":89,"o":21.22,"t":"2026-10-16T14:25:00Z","v":3446,"vw":21.212369},{"c":21.3,"h":21.3,"l":21.21,"n":45,"o":21.21,"t":"2026-10-16T14:30:00Z","v":1839,"vw":21.257857},{"c":21.32,"h":21.33,"l":21.28,"n":103,"o":21.3,"t":"2026-10-16T14:35:00Z","v":4648,"vw":21.312692},{"c":21.24,"h":21.29,"l":21.24,"n":73,"o":21.29,"t":"2026-10-16T14:40:00Z","v":2914,"vw":21.252714},{"c":21.26,"h":21.26,"l":21.22,"n":40,"o":21.22,"t":"2026-10-16T14:45:00Z","v":2219,"vw":21.233501},{"c":21.21,"h":21.33,"l":21.21,"n":166,"o":21.28,"t":"2026-10-16T14:50:00Z","v":5137,"vw":21.279782},{"c":21.27,"h":21.27,"l":21.205,"n":85,"o":21.2181,"t":"2026-10-16T14:55:00Z","v":4084,"vw":21.233591},{"c":21.15,"h":21.25,"l":21.15,"n":160,"o":21.24,"t":"2026-10-16T15:00:00Z","v":7252,"vw":21.206549},{"c":21.095,"h":21.16,"l":21.095,"n":192,"o":21.16,"t":"2026-10-16T15:05:00Z","v":8370,"vw":21.127313},{"c":21.085,"h":21.12,"l":21.07,"n":88,"o":21.09,"t":"2026-10-16T15:10:00Z","v":4077,"vw":21.085784},{"c":21.1,"h":21.12,"l":21.1,"n":41,"o":21.1,"t":"2026-10-16T15:15:00Z","v":2241,"vw":21.10585},{"c":21.0891,"h":21.14,"l":21.06,"n":128,"o":21.12,"t":"2026-10-16T15:20:00Z","v":5184,"vw":21.093347},{"c":21.1,"h":21.12,"l":21.08,"n":93,"o":21.105,"t":"2026-10-16T15:25:00Z","v":3977,"vw":21.096887},{"c":21.15,"h":21.16,"l":21.12,"n":92,"o":21.12,"t":"2026-10-16T15:30:00Z","v":4012,"vw":21.137179},{"c":21.12,"h":21.15,"l":21.12,"n":129,"o":21.15,"t":"2026-10-16T15:35:00Z","v":5841,"vw":21.14167},{"c":21.1,"h":21.12,"l":21.1,"n":58,"o":21.12,"t":"2026-10-16T15:40:00Z","v":1956,"vw":21.108889},{"c":21.095,"h":21.14,"l":21.09,"n":122,"o":21.11,"t":"2026-10-16T15:45:00Z","v":5235,"vw":21.118001},{"c":21.0756,"h":21.08,"l":21.04,"n":118,"o":21.08,"t":"2026-10-16T15:50:00Z","v":26641,"vw":21.051623},{"c":21.045,"h":21.08,"l":21.03,"n":91,"o":21.06,"t":"2026-10-16T15:55:00Z","v":4205,"vw":21.051957},{"c":21.11,"h":21.155,"l":21.03,"n":249,"o":21.03,"t":"2026-10-16T16:00:00Z","v":33887,"vw":21.122803},{"c":21.115,"h":21.14,"l":21.1,"n":154,"o":21.125,"t":"2026-10-16T16:05:00Z","v":9312,"vw":21.115907},{"c":21.05,"h":21.1,"l":21,"n":159,"o":21.1,"t":"2026-10-16T16:10:00Z","v":11857,"vw":21.035472},{"c":21.015,"h":21.09,"l":21.015,"n":163,"o":21.06,"t":"2026-10-16T16:15:00Z","v":5627,"vw":21.060757},{"c":21.05,"h":21.05,"l":21.0237,"n":79,"o":21.03,"t":"2026-10-16T16:20:00Z","v":2609,"vw":21.032777},{"c":21.03,"h":21.0561,"l":21.03,"n":137,"o":21.0497,"t":"2026-10-16T16:25:00Z","v":8024,"vw":21.044045},{"c":20.98,"h":21.03,"l":20.98,"n":113,"o":21.02,"t":"2026-10-16T16:30:00Z","v":5425,"vw":21.019347},{"c":21.03,"h":21.05,"l":20.955,"n":132,"o":20.97,"t":"2026-10-16T16:35:00Z","v":6406,"vw":21.017811},{"c":20.98,"h":21.03,"l":20.9775,"n":95,"o":21.03,"t":"2026-10-16T16:40:00Z","v":4517,"vw":21.005201},{"c":20.85,"h":20.999,"l":20.85,"n":220,"o":20.99,"t":"2026-10-16T16:45:00Z","v":11481,"vw":20.925391},{"c":20.85,"h":20.855,"l":20.835,"n":72,"o":20.855,"t":"2026-10-16T16:50:00Z","v":2718,"vw":20.845327},{"c":20.86,"h":20.87,"l":20.83,"n":238,"o":20.84,"t":"2026-10-16T16:55:00Z","v":13711,"vw":20.842275},{"c":20.79,"h":20.87,"l":20.78,"n":304,"o":20.86,"t":"2026-10-16T17:00:00Z","v":17225,"vw":20.814125},{"c":20.772,"h":20.81,"l":20.77,"n":142,"o":20.77,"t":"2026-10-16T17:05:00Z","v":7211,"vw":20.790815},{"c":20.71,"h":20.792,"l":20.69,"n":296,"o":20.78,"t":"2026-10-16T17:10:00Z","v":19595,"vw":20.756228},{"c":20.71,"h":20.73,"l":20.66,"n":170,"o":20.715,"t":"2026-10-16T17:15:00Z","v":8671,"vw":20.695719},{"c":20.72,"h":20.73,"l":20.69,"n":248,"o":20.715,"t":"2026-10-16T17:20:00Z","v":11832,"vw":20.705862},{"c":20.805,"h":20.82,"l":20.73,"n":128,"o":20.74,"t":"2026-10-16T17:25:00Z","v":5368,"vw":20.75685},{"c":20.81,"h":20.85,"l":20.8,"n":209,"o":20.82,"t":"2026-10-16T17:30:00Z","v":9984,"vw":20.814188},{"c":20.79,"h":20.83,"l":20.77,"n":259,"o":20.81,"t":"2026-10-16T17:35:00Z","v":12617,"vw":20.797305},{"c":20.895,"h":20.92,"l":20.78,"n":189,"o":20.78,"t":"2026-10-16T17:40:00Z","v":10762,"vw":20.856495},{"c":20.805,"h":20.895,"l":20.8,"n":306,"o":20.895,"t":"2026-10-16T17:45:00Z","v":25866,"vw":20.855344},{"c":20.77,"h":20.81,"l":20.76,"n":165,"o":20.79,"t":"2026-10-16T17:50:00Z","v":7111,"vw":20.777699},{"c":20.765,"h":20.79,"l":20.75,"n":97,"o":20.78,"t":"2026-10-16T17:55:00Z","v":4620,"vw":20.76231},{"c":20.685,"h":20.75,"l":20.67,"n":166,"o":20.75,"t":"2026-10-16T18:00:00Z","v":9028,"vw":20.717377},{"c":20.705,"h":20.72,"l":20.67,"n":275,"o":20.69,"t":"2026-10-16T18:05:00Z","v":16958,"vw":20.694977},{"c":20.74,"h":20.765,"l":20.66,"n":238,"o":20.705,"t":"2026-10-16T18:10:00Z","v":14418,"vw":20.70262},{"c":20.7,"h":20.75,"l":20.7,"n":96,"o":20.735,"t":"2026-10-16T18:15:00Z","v":4979,"vw":20.723604},{"c":20.67,"h":20.7,"l":20.65,"n":243,"o":20.7,"t":"2026-10-16T18:20:00Z","v":12590,"vw":20.671837},{"c":20.605,"h":20.68,"l":20.595,"n":182,"o":20.675,"t":"2026-10-16T18:25:00Z","v":11541,"vw":20.619925},{"c":20.595,"h":20.6,"l":20.565,"n":129,"o":20.59,"t":"2026-10-16T18:30:00Z","v":6779,"vw":20.590375},{"c":20.575,"h":20.59,"l":20.52,"n":240,"o":20.58,"t":"2026-10-16T18:35:00Z","v":11487,"vw":20.55365},{"c":20.6,"h":20.61,"l":20.565,"n":223,"o":20.6,"t":"2026-10-16T18:40:00Z","v":8501,"vw":20.582572},{"c":20.54,"h":20.58,"l":20.535,"n":190,"o":20.58,"t":"2026-10-16T18:45:00Z","v":8657,"vw":20.552564},{"c":20.52,"h":20.5499,"l":20.515,"n":249,"o":20.54,"t":"2026-10-16T18:50:00Z","v":9011,"vw":20.528232},{"c":20.51,"h":20.52,"l":20.49,"n":346,"o":20.52,"t":"2026-10-16T18:55:00Z","v":26952,"vw":20.50243},{"c":20.435,"h":20.5,"l":20.435,"n":278,"o":20.5,"t":"2026-10-16T19:00:00Z","v":13271,"vw":20.475117},{"c":20.39,"h":20.46,"l":20.39,"n":211,"o":20.435,"t":"2026-10-16T19:05:00Z","v":7654,"vw":20.416034},{"c":20.515,"h":20.515,"l":20.42,"n":308,"o":20.42,"t":"2026-10-16T19:10:00Z","v":14010,"vw":20.46716},{"c":20.5,"h":20.55,"l":20.47,"n":215,"o":20.53,"t":"2026-10-16T19:15:00Z","v":6961,"vw":20.505818},{"c":20.545,"h":20.555,"l":20.51,"n":262,"o":20.51,"t":"2026-10-16T19:20:00Z","v":9554,"vw":20.53209},{"c":20.545,"h":20.55,"l":20.52,"n":244,"o":20.55,"t":"2026-10-16T19:25:00Z","v":7840,"vw":20.536451},{"c":20.45,"h":20.565,"l":20.45,"n":304,"o":20.549,"t":"2026-10-16T19:30:00Z","v":16534,"vw":20.510824},{"c":20.445,"h":20.46,"l":20.43,"n":260,"o":20.45,"t":"2026-10-16T19:35:00Z","v":11657,"vw":20.44177},{"c":20.36,"h":20.45,"l":20.34,"n":311,"o":20.45,"t":"2026-10-16T19:40:00Z","v":13728,"vw":20.381215},{"c":20.41,"h":20.42,"l":20.33,"n":319,"o":20.3799,"t":"2026-10-16T19:45:00Z","v":16295,"vw":20.371188},{"c":20.44,"h":20.47,"l":20.41,"n":664,"o":20.42,"t":"2026-10-16T19:50:00Z","v":41776,"vw":20.436476},{"c":20.41,"h":20.47,"l":20.4,"n":1637,"o":20.43,"t":"2026-10-16T19:55:00Z","v":100893,"vw":20.427748},{"c":20.42,"h":20.47,"l":20.42,"n":23,"o":20.42,"t":"2026-10-16T20:00:00Z","v":228833,"vw":20.420337},{"c":20.64,"h":20.64,"l":20.6,"n":9,"o":20.63,"t":"2026-10-16T20:20:00Z","v":699,"vw":20.63},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-16T21:35:00Z","v":130,"vw":20.17},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-16T22:20:00Z","v":100,"vw":20.17},{"c":20.91,"h":20.91,"l":20.9,"n":3,"o":20.91,"t":"2026-10-19T08:00:00Z","v":671,"vw":20.908361},{"c":20.85,"h":20.9,"l":20.85,"n":6,"o":20.85,"t":"2026-10-19T12:10:00Z","v":2460,"vw":20.895918},{"c":20.68,"h":20.925,"l":20.624,"n":128,"o":20.92,"t":"2026-10-19T13:30:00Z","v":11871,"vw":20.834899},{"c":20.7,"h":20.78,"l":20.695,"n":46,"o":20.7,"t":"2026-10-19T13:35:00Z","v":1152,"vw":20.70838},{"c":20.67,"h":20.73,"l":20.66,"n":194,"o":20.725,"t":"2026-10-19T13:40:00Z","v":9722,"vw":20.689977},{"c":20.81,"h":20.84,"l":20.665,"n":151,"o":20.67,"t":"2026-10-19T13:45:00Z","v":13901,"vw":20.707964},{"c":20.71,"h":20.81,"l":20.65,"n":65,"o":20.81,"t":"2026-10-19T13:50:00Z","v":2097,"vw":20.747979},{"c":20.66,"h":20.7,"l":20.65,"n":102,"o":20.7,"t":"2026-10-19T13:55:00Z","v":3115,"vw":20.661944},{"c":20.58,"h":20.625,"l":20.548,"n":109,"o":20.62,"t":"2026-10-19T14:00:00Z","v":5341,"vw":20.59054},{"c":20.525,"h":20.65,"l":20.525,"n":74,"o":20.5508,"t":"2026-10-19T14:05:00Z","v":2551,"vw":20.579896},{"c":20.615,"h":20.64,"l":20.52,"n":153,"o":20.57,"t":"2026-10-19T14:10:00Z","v":12327,"vw":20.582088},{"c":20.685,"h":20.725,"l":20.63,"n":191,"o":20.63,"t":"2026-10-19T14:15:00Z","v":12637,"vw":20.679066},{"c":20.645,"h":20.68,"l":20.605,"n":145,"o":20.68,"t":"2026-10-19T14:20:00Z","v":5688,"vw":20.640952},{"c":20.65,"h":20.655,"l":20.62,"n":79,"o":20.65,"t":"2026-10-19T14:25:00Z","v":4296,"vw":20.643482},{"c":20.625,"h":20.63,"l":20.6,"n":100,"o":20.63,"t":"2026-10-19T14:30:00Z","v":3994,"vw":20.613739},{"c":20.68,"h":20.68,"l":20.61,"n":238,"o":20.62,"t":"2026-10-19T14:35:00Z","v":15203,"vw":20.641729},{"c":20.745,"h":20.76,"l":20.675,"n":161,"o":20.675,"t":"2026-10-19T14:40:00Z","v":10233,"vw":20.731723},{"c":20.785,"h":20.81,"l":20.75,"n":158,"o":20.75,"t":"2026-10-19T14:45:00Z","v":7486,"vw":20.785324},{"c":20.815,"h":20.815,"l":20.77,"n":50,"o":20.77,"t":"2026-10-19T14:50:00Z","v":1654,"vw":20.799051},{"c":20.82,"h":20.8374,"l":20.8034,"n":103,"o":20.8034,"t":"2026-10-19T14:55:00Z","v":4435,"vw":20.818266},{"c":20.815,"h":20.84,"l":20.8,"n":98,"o":20.82,"t":"2026-10-19T15:00:00Z","v":2684,"vw":20.812152},{"c":20.835,"h":20.88,"l":20.835,"n":89,"o":20.84,"t":"2026-10-19T15:05:00Z","v":2837,"vw":20.854763},{"c":20.87,"h":20.95,"l":20.85,"n":298,"o":20.85,"t":"2026-10-19T15:10:00Z","v":15055,"vw":20.903271},{"c":20.86,"h":20.87,"l":20.835,"n":96,"o":20.87,"t":"2026-10-19T15:15:00Z","v":6338,"vw":20.853747},{"c":20.92,"h":20.92,"l":20.855,"n":133,"o":20.855,"t":"2026-10-19T15:20:00Z","v":8323,"vw":20.886722},{"c":20.94,"h":20.95,"l":20.92,"n":83,"o":20.945,"t":"2026-10-19T15:25:00Z","v":3572,"vw":20.938489},{"c":20.97,"h":20.98,"l":20.92,"n":134,"o":20.94,"t":"2026-10-19T15:30:00Z","v":6531,"vw":20.938643},{"c":20.98,"h":20.98,"l":20.95,"n":38,"o":20.95,"t":"2026-10-19T15:35:00Z","v":1368,"vw":20.963333},{"c":20.99,"h":20.99,"l":20.96,"n":82,"o":20.96,"t":"2026-10-19T15:40:00Z","v":4187,"vw":20.981121},{"c":20.97,"h":20.98,"l":20.95,"n":92,"o":20.97,"t":"2026-10-19T15:45:00Z","v":4729,"vw":20.964514},{"c":20.97,"h":20.995,"l":20.96,"n":116,"o":20.97,"t":"2026-10-19T15:50:00Z","v":5494,"vw":20.970326},{"c":21.05,"h":21.05,"l":20.95,"n":169,"o":20.97,"t":"2026-10-19T15:55:00Z","v":7430,"vw":21.004911},{"c":20.995,"h":21.03,"l":20.965,"n":127,"o":21.03,"t":"2026-10-19T16:00:00Z","v":8441,"vw":20.981532},{"c":21.01,"h":21.0599,"l":21,"n":190,"o":21.01,"t":"2026-10-19T16:05:00Z","v":8331,"vw":21.022379},{"c":21.04,"h":21.05,"l":21.02,"n":137,"o":21.02,"t":"2026-10-19T16:10:00Z","v":4962,"vw":21.028528},{"c":21.145,"h":21.145,"l":21.03,"n":164,"o":21.03,"t":"2026-10-19T16:15:00Z","v":8072,"vw":21.070196},{"c":21.12,"h":21.12,"l":21.1,"n":132,"o":21.12,"t":"2026-10-19T16:20:00Z","v":8013,"vw":21.111602},{"c":21.11,"h":21.139,"l":21.11,"n":97,"o":21.13,"t":"2026-10-19T16:25:00Z","v":2309,"vw":21.1298},{"c":21.11,"h":21.12,"l":21.07,"n":240,"o":21.11,"t":"2026-10-19T16:30:00Z","v":11009,"vw":21.09524},{"c":21.1299,"h":21.1299,"l":21.1,"n":89,"o":21.1199,"t":"2026-10-19T16:35:00Z","v":2700,"vw":21.111856},{"c":21.14,"h":21.14,"l":21.11,"n":100,"o":21.13,"t":"2026-10-19T16:40:00Z","v":15373,"vw":21.124313},{"c":21.095,"h":21.145,"l":21.095,"n":110,"o":21.145,"t":"2026-10-19T16:45:00Z","v":6545,"vw":21.119131},{"c":20.975,"h":21.09,"l":20.97,"n":289,"o":21.09,"t":"2026-10-19T16:50:00Z","v":20070,"vw":21.02875},{"c":21,"h":21,"l":20.96,"n":105,"o":20.975,"t":"2026-10-19T16:55:00Z","v":5208,"vw":20.971677},{"c":20.99,"h":21.009,"l":20.99,"n":39,"o":20.99,"t":"2026-10-19T17:00:00Z","v":1242,"vw":20.994143},{"c":20.91,"h":20.995,"l":20.91,"n":127,"o":20.99,"t":"2026-10-19T17:05:00Z","v":7871,"vw":20.950808},{"c":20.92,"h":20.93,"l":20.885,"n":133,"o":20.9,"t":"2026-10-19T17:10:00Z","v":5670,"vw":20.900174},{"c":20.935,"h":20.95,"l":20.93,"n":164,"o":20.94,"t":"2026-10-19T17:15:00Z","v":6718,"vw":20.940617},{"c":20.955,"h":20.955,"l":20.94,"n":54,"o":20.94,"t":"2026-10-19T17:20:00Z","v":2550,"vw":20.947273},{"c":20.96,"h":20.9699,"l":20.96,"n":102,"o":20.9699,"t":"2026-10-19T17:25:00Z","v":3805,"vw":20.961374},{"c":20.935,"h":20.941,"l":20.925,"n":164,"o":20.941,"t":"2026-10-19T17:30:00Z","v":7114,"vw":20.935582},{"c":20.9261,"h":20.95,"l":20.91,"n":156,"o":20.935,"t":"2026-10-19T17:35:00Z","v":12288,"vw":20.917628},{"c":20.93,"h":20.95,"l":20.91,"n":216,"o":20.915,"t":"2026-10-19T17:40:00Z","v":9021,"vw":20.927371},{"c":20.88,"h":20.9,"l":20.88,"n":82,"o":20.9,"t":"2026-10-19T17:45:00Z","v":3564,"vw":20.892667},{"c":20.9,"h":20.915,"l":20.88,"n":115,"o":20.89,"t":"2026-10-19T17:50:00Z","v":5392,"vw":20.898706},{"c":20.959,"h":20.96,"l":20.9,"n":91,"o":20.9,"t":"2026-10-19T17:55:00Z","v":3756,"vw":20.926432},{"c":20.98,"h":20.98,"l":20.96,"n":160,"o":20.96,"t":"2026-10-19T18:00:00Z","v":6375,"vw":20.965873},{"c":21.01,"h":21.015,"l":20.985,"n":90,"o":20.985,"t":"2026-10-19T18:05:00Z","v":4220,"vw":20.99635},{"c":20.96,"h":21.01,"l":20.96,"n":250,"o":21,"t":"2026-10-19T18:10:00Z","v":13852,"vw":20.975025},{"c":20.995,"h":21,"l":20.97,"n":71,"o":20.97,"t":"2026-10-19T18:15:00Z","v":3617,"vw":20.988277},{"c":20.96,"h":21.01,"l":20.96,"n":142,"o":21.0099,"t":"2026-10-19T18:20:00Z","v":7505,"vw":20.990119},{"c":20.94,"h":20.97,"l":20.925,"n":120,"o":20.97,"t":"2026-10-19T18:25:00Z","v":6376,"vw":20.944012},{"c":20.94,"h":20.96,"l":20.94,"n":79,"o":20.94,"t":"2026-10-19T18:30:00Z","v":3327,"vw":20.945267},{"c":20.95,"h":20.979,"l":20.93,"n":226,"o":20.93,"t":"2026-10-19T18:35:00Z","v":11802,"vw":20.953084},{"c":20.99,"h":20.995,"l":20.95,"n":98,"o":20.95,"t":"2026-10-19T18:40:00Z","v":4100,"vw":20.984911},{"c":20.985,"h":21.01,"l":20.985,"n":87,"o":21,"t":"2026-10-19T18:45:00Z","v":3698,"vw":20.998581},{"c":20.98,"h":21.02,"l":20.98,"n":268,"o":20.995,"t":"2026-10-19T18:50:00Z","v":13340,"vw":20.991368},{"c":20.99,"h":21.02,"l":20.985,"n":258,"o":20.99,"t":"2026-10-19T18:55:00Z","v":26222,"vw":21.00037},{"c":21.02,"h":21.0224,"l":21.005,"n":153,"o":21.01,"t":"2026-10-19T19:00:00Z","v":7826,"vw":21.015091},{"c":20.995,"h":21.02,"l":20.99,"n":229,"o":21.015,"t":"2026-10-19T19:05:00Z","v":13074,"vw":21.003841},{"c":21,"h":21,"l":20.995,"n":46,"o":20.995,"t":"2026-10-19T19:10:00Z","v":2179,"vw":20.996666},{"c":21.05,"h":21.05,"l":20.99,"n":265,"o":21,"t":"2026-10-19T19:15:00Z","v":17495,"vw":21.019833},{"c":21.195,"h":21.195,"l":21.06,"n":313,"o":21.06,"t":"2026-10-19T19:20:00Z","v":14749,"vw":21.104866},{"c":21.135,"h":21.19,"l":21.135,"n":249,"o":21.19,"t":"2026-10-19T19:25:00Z","v":13265,"vw":21.159331},{"c":21.135,"h":21.15,"l":21.11,"n":229,"o":21.135,"t":"2026-10-19T19:30:00Z","v":13473,"vw":21.132031},{"c":21.14,"h":21.15,"l":21.1,"n":248,"o":21.13,"t":"2026-10-19T19:35:00Z","v":18239,"vw":21.131434},{"c":21.13,"h":21.155,"l":21.13,"n":236,"o":21.14,"t":"2026-10-19T19:40:00Z","v":16867,"vw":21.142983},{"c":21.09,"h":21.13,"l":21.09,"n":298,"o":21.13,"t":"2026-10-19T19:45:00Z","v":16285,"vw":21.114406},{"c":21.04,"h":21.09,"l":21,"n":645,"o":21.09,"t":"2026-10-19T19:50:00Z","v":34368,"vw":21.040946},{"c":21.04,"h":21.1,"l":21.02,"n":1921,"o":21.05,"t":"2026-10-19T19:55:00Z","v":143834,"vw":21.040183},{"c":21.05,"h":21.06,"l":21.05,"n":37,"o":21.05,"t":"2026-10-19T20:00:00Z","v":339640,"vw":21.050003},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-19T21:00:00Z","v":150,"vw":21.08},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-10-20T11:30:00Z","v":200,"vw":21.09},{"c":20.83,"h":20.88,"l":20.8,"n":41,"o":20.8,"t":"2026-10-20T13:30:00Z","v":10569,"vw":20.806261},{"c":20.915,"h":20.915,"l":20.67,"n":48,"o":20.75,"t":"2026-10-20T13:35:00Z","v":2790,"vw":20.774615},{"c":20.7414,"h":20.845,"l":20.7,"n":137,"o":20.83,"t":"2026-10-20T13:40:00Z","v":8099,"vw":20.756001},{"c":20.84,"h":20.84,"l":20.7363,"n":67,"o":20.774,"t":"2026-10-20T13:45:00Z","v":3041,"vw":20.804617},{"c":20.8891,"h":20.91,"l":20.8214,"n":83,"o":20.83,"t":"2026-10-20T13:50:00Z","v":3028,"vw":20.859601},{"c":21.015,"h":21.02,"l":20.969,"n":80,"o":20.97,"t":"2026-10-20T13:55:00Z","v":3500,"vw":20.997323},{"c":20.92,"h":21.02,"l":20.8901,"n":165,"o":21.015,"t":"2026-10-20T14:00:00Z","v":28702,"vw":20.930189},{"c":20.943,"h":21,"l":20.9159,"n":125,"o":20.935,"t":"2026-10-20T14:05:00Z","v":5846,"vw":20.9633},{"c":20.96,"h":20.97,"l":20.94,"n":53,"o":20.965,"t":"2026-10-20T14:10:00Z","v":3761,"vw":20.962051},{"c":21,"h":21.01,"l":20.965,"n":103,"o":20.98,"t":"2026-10-20T14:15:00Z","v":5267,"vw":20.984496},{"c":21.08,"h":21.08,"l":20.98,"n":142,"o":20.98,"t":"2026-10-20T14:20:00Z","v":9590,"vw":21.063182},{"c":21.22,"h":21.2691,"l":21.055,"n":257,"o":21.1,"t":"2026-10-20T14:25:00Z","v":11172,"vw":21.120073},{"c":21.06,"h":21.24,"l":21.06,"n":134,"o":21.24,"t":"2026-10-20T14:30:00Z","v":5913,"vw":21.185769},{"c":21.06,"h":21.09,"l":21.0401,"n":150,"o":21.09,"t":"2026-10-20T14:35:00Z","v":3972,"vw":21.074875},{"c":21.085,"h":21.12,"l":21.06,"n":233,"o":21.06,"t":"2026-10-20T14:40:00Z","v":9437,"vw":21.092844},{"c":21.06,"h":21.13,"l":21.06,"n":155,"o":21.1,"t":"2026-10-20T14:45:00Z","v":5562,"vw":21.102983},{"c":21.11,"h":21.11,"l":21.04,"n":117,"o":21.04,"t":"2026-10-20T14:50:00Z","v":2996,"vw":21.068582},{"c":21.1,"h":21.12,"l":21.1,"n":83,"o":21.12,"t":"2026-10-20T14:55:00Z","v":2742,"vw":21.11652},{"c":21.1,"h":21.21,"l":21.065,"n":299,"o":21.065,"t":"2026-10-20T15:00:00Z","v":26559,"vw":21.15367},{"c":21.09,"h":21.12,"l":21.07,"n":84,"o":21.105,"t":"2026-10-20T15:05:00Z","v":2118,"vw":21.096376},{"c":20.995,"h":21.11,"l":20.94,"n":319,"o":21.09,"t":"2026-10-20T15:10:00Z","v":14272,"vw":21.011485},{"c":21.12,"h":21.12,"l":20.985,"n":110,"o":21.02,"t":"2026-10-20T15:15:00Z","v":2905,"vw":21.030421},{"c":21.13,"h":21.13,"l":21.0901,"n":165,"o":21.095,"t":"2026-10-20T15:20:00Z","v":14010,"vw":21.099845},{"c":21.1,"h":21.13,"l":21.09,"n":96,"o":21.13,"t":"2026-10-20T15:25:00Z","v":3208,"vw":21.098035},{"c":21.07,"h":21.1,"l":21.06,"n":138,"o":21.085,"t":"2026-10-20T15:30:00Z","v":4530,"vw":21.073848},{"c":21.025,"h":21.11,"l":21.025,"n":435,"o":21.08,"t":"2026-10-20T15:35:00Z","v":21266,"vw":21.076515},{"c":21.11,"h":21.11,"l":21.05,"n":88,"o":21.05,"t":"2026-10-20T15:40:00Z","v":2049,"vw":21.086754},{"c":21.11,"h":21.11,"l":21.09,"n":101,"o":21.1,"t":"2026-10-20T15:45:00Z","v":3797,"vw":21.100045},{"c":21.07,"h":21.11,"l":21.06,"n":191,"o":21.11,"t":"2026-10-20T15:50:00Z","v":12345,"vw":21.077221},{"c":21.11,"h":21.11,"l":21.06,"n":135,"o":21.08,"t":"2026-10-20T15:55:00Z","v":6651,"vw":21.078194},{"c":21.055,"h":21.1,"l":21.055,"n":64,"o":21.1,"t":"2026-10-20T16:00:00Z","v":1963,"vw":21.07488},{"c":21.09,"h":21.09,"l":21.08,"n":20,"o":21.08,"t":"2026-10-20T16:05:00Z","v":704,"vw":21.0825},{"c":21.05,"h":21.06,"l":21.04,"n":66,"o":21.06,"t":"2026-10-20T16:10:00Z","v":1657,"vw":21.05},{"c":20.97,"h":21.05,"l":20.97,"n":110,"o":21.05,"t":"2026-10-20T16:15:00Z","v":3203,"vw":21.011333},{"c":21,"h":21,"l":20.92,"n":195,"o":20.95,"t":"2026-10-20T16:20:00Z","v":13053,"vw":20.944519},{"c":21.06,"h":21.0822,"l":21.005,"n":114,"o":21.02,"t":"2026-10-20T16:25:00Z","v":4405,"vw":21.035096},{"c":21.06,"h":21.065,"l":21.06,"n":28,"o":21.065,"t":"2026-10-20T16:30:00Z","v":1179,"vw":21.064225},{"c":21.08,"h":21.08,"l":21.07,"n":55,"o":21.07,"t":"2026-10-20T16:35:00Z","v":1644,"vw":21.0768},{"c":21.056,"h":21.08,"l":21.05,"n":120,"o":21.075,"t":"2026-10-20T16:40:00Z","v":4362,"vw":21.063788},{"c":21.125,"h":21.15,"l":21.03,"n":272,"o":21.05,"t":"2026-10-20T16:45:00Z","v":47246,"vw":21.038878},{"c":21.03,"h":21.1099,"l":21.03,"n":79,"o":21.1,"t":"2026-10-20T16:50:00Z","v":3090,"vw":21.079163},{"c":21.04,"h":21.08,"l":21.03,"n":203,"o":21.045,"t":"2026-10-20T16:55:00Z","v":12300,"vw":21.04446},{"c":21.08,"h":21.0899,"l":21.055,"n":76,"o":21.055,"t":"2026-10-20T17:00:00Z","v":3428,"vw":21.066995},{"c":21.03,"h":21.09,"l":21.03,"n":139,"o":21.09,"t":"2026-10-20T17:05:00Z","v":5214,"vw":21.058691},{"c":21.07,"h":21.07,"l":21.04,"n":55,"o":21.04,"t":"2026-10-20T17:10:00Z","v":2674,"vw":21.054},{"c":21.01,"h":21.07,"l":21.01,"n":128,"o":21.07,"t":"2026-10-20T17:15:00Z","v":5897,"vw":21.045237},{"c":21.09,"h":21.09,"l":21.05,"n":91,"o":21.05,"t":"2026-10-20T17:20:00Z","v":2436,"vw":21.066602},{"c":21.12,"h":21.16,"l":21.07,"n":379,"o":21.07,"t":"2026-10-20T17:25:00Z","v":57373,"vw":21.128303},{"c":21.245,"h":21.2505,"l":21.12,"n":177,"o":21.12,"t":"2026-10-20T17:30:00Z","v":6772,"vw":21.205966},{"c":21.19,"h":21.24,"l":21.19,"n":211,"o":21.23,"t":"2026-10-20T17:35:00Z","v":9439,"vw":21.219654},{"c":21.19,"h":21.21,"l":21.19,"n":59,"o":21.195,"t":"2026-10-20T17:40:00Z","v":1427,"vw":21.20154},{"c":21.195,"h":21.21,"l":21.1704,"n":157,"o":21.18,"t":"2026-10-20T17:45:00Z","v":7613,"vw":21.188148},{"c":21.12,"h":21.21,"l":21.08,"n":178,"o":21.18,"t":"2026-10-20T17:50:00Z","v":11104,"vw":21.164462},{"c":21.16,"h":21.16,"l":21.14,"n":57,"o":21.15,"t":"2026-10-20T17:55:00Z","v":1614,"vw":21.151667},{"c":21.165,"h":21.165,"l":21.12,"n":161,"o":21.15,"t":"2026-10-20T18:00:00Z","v":7651,"vw":21.140922},{"c":21.185,"h":21.19,"l":21.1638,"n":101,"o":21.17,"t":"2026-10-20T18:05:00Z","v":5284,"vw":21.180923},{"c":21.165,"h":21.21,"l":21.15,"n":234,"o":21.18,"t":"2026-10-20T18:10:00Z","v":20913,"vw":21.182195},{"c":21.15,"h":21.19,"l":21.15,"n":79,"o":21.175,"t":"2026-10-20T18:15:00Z","v":2425,"vw":21.166166},{"c":21.15,"h":21.17,"l":21.15,"n":114,"o":21.15,"t":"2026-10-20T18:20:00Z","v":3084,"vw":21.153106},{"c":21.16,"h":21.16,"l":21.13,"n":89,"o":21.14,"t":"2026-10-20T18:25:00Z","v":3671,"vw":21.143412},{"c":21.14,"h":21.17,"l":21.14,"n":108,"o":21.165,"t":"2026-10-20T18:30:00Z","v":3988,"vw":21.14903},{"c":21.12,"h":21.13,"l":21.11,"n":144,"o":21.13,"t":"2026-10-20T18:35:00Z","v":5720,"vw":21.115877},{"c":21.06,"h":21.11,"l":21.0568,"n":121,"o":21.11,"t":"2026-10-20T18:40:00Z","v":4958,"vw":21.071764},{"c":21.13,"h":21.13,"l":21.075,"n":188,"o":21.08,"t":"2026-10-20T18:45:00Z","v":7431,"vw":21.106059},{"c":21.11,"h":21.14,"l":21.11,"n":47,"o":21.14,"t":"2026-10-20T18:50:00Z","v":1476,"vw":21.122061},{"c":21.125,"h":21.13,"l":21.11,"n":57,"o":21.13,"t":"2026-10-20T18:55:00Z","v":2507,"vw":21.126147},{"c":21.1201,"h":21.14,"l":21.12,"n":104,"o":21.125,"t":"2026-10-20T19:00:00Z","v":7121,"vw":21.131706},{"c":21.18,"h":21.18,"l":21.14,"n":156,"o":21.14,"t":"2026-10-20T19:05:00Z","v":8121,"vw":21.142606},{"c":21.16,"h":21.185,"l":21.16,"n":110,"o":21.17,"t":"2026-10-20T19:10:00Z","v":3257,"vw":21.171858},{"c":21.21,"h":21.22,"l":21.15,"n":206,"o":21.16,"t":"2026-10-20T19:15:00Z","v":16885,"vw":21.193832},{"c":21.17,"h":21.19,"l":21.15,"n":185,"o":21.19,"t":"2026-10-20T19:20:00Z","v":10535,"vw":21.162552},{"c":21.185,"h":21.19,"l":21.16,"n":147,"o":21.16,"t":"2026-10-20T19:25:00Z","v":5072,"vw":21.177878},{"c":21.195,"h":21.22,"l":21.185,"n":241,"o":21.2,"t":"2026-10-20T19:30:00Z","v":10561,"vw":21.204412},{"c":21.27,"h":21.27,"l":21.19,"n":249,"o":21.19,"t":"2026-10-20T19:35:00Z","v":13109,"vw":21.218031},{"c":21.315,"h":21.35,"l":21.28,"n":301,"o":21.3,"t":"2026-10-20T19:40:00Z","v":10401,"vw":21.319666},{"c":21.21,"h":21.33,"l":21.2,"n":340,"o":21.31,"t":"2026-10-20T19:45:00Z","v":18815,"vw":21.27897},{"c":21.31,"h":21.31,"l":21.21,"n":652,"o":21.21,"t":"2026-10-20T19:50:00Z","v":38161,"vw":21.277661},{"c":21.285,"h":21.34,"l":21.26,"n":1782,"o":21.32,"t":"2026-10-20T19:55:00Z","v":134379,"vw":21.293491},{"c":21.3,"h":21.35,"l":21.3,"n":47,"o":21.3,"t":"2026-10-20T20:00:00Z","v":466360,"vw":21.300228},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-20T20:10:00Z","v":500,"vw":21.72},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-20T22:50:00Z","v":600,"vw":21.3},{"c":21.37,"h":21.52,"l":21.37,"n":4,"o":21.52,"t":"2026-10-21T11:50:00Z","v":406,"vw":21.445241},{"c":21.7675,"h":21.7675,"l":21.7675,"n":1,"o":21.7675,"t":"2026-10-21T12:25:00Z","v":100,"vw":21.7675},{"c":21.53,"h":21.53,"l":21.4,"n":27,"o":21.4,"t":"2026-10-21T12:30:00Z","v":2749,"vw":21.49604},{"c":21.35,"h":21.35,"l":21.35,"n":6,"o":21.35,"t":"2026-10-21T13:25:00Z","v":327,"vw":21.35},{"c":21.8,"h":21.92,"l":21.58,"n":127,"o":21.72,"t":"2026-10-21T13:30:00Z","v":15974,"vw":21.749846},{"c":21.82,"h":21.83,"l":21.77,"n":90,"o":21.8,"t":"2026-10-21T13:35:00Z","v":4410,"vw":21.795448},{"c":21.64,"h":21.85,"l":21.63,"n":167,"o":21.84,"t":"2026-10-21T13:40:00Z","v":9431,"vw":21.74891},{"c":21.79,"h":21.8438,"l":21.66,"n":145,"o":21.66,"t":"2026-10-21T13:45:00Z","v":7597,"vw":21.720511},{"c":21.8101,"h":21.85,"l":21.79,"n":68,"o":21.79,"t":"2026-10-21T13:50:00Z","v":8587,"vw":21.794617},{"c":21.795,"h":21.87,"l":21.785,"n":87,"o":21.8,"t":"2026-10-21T13:55:00Z","v":4562,"vw":21.824469},{"c":21.87,"h":21.87,"l":21.785,"n":54,"o":21.7951,"t":"2026-10-21T14:00:00Z","v":6137,"vw":21.79827},{"c":21.84,"h":21.87,"l":21.78,"n":115,"o":21.87,"t":"2026-10-21T14:05:00Z","v":5354,"vw":21.835531},{"c":22.01,"h":22.01,"l":21.84,"n":301,"o":21.875,"t":"2026-10-21T14:10:00Z","v":51861,"vw":21.931244},{"c":21.88,"h":22.01,"l":21.84,"n":178,"o":21.985,"t":"2026-10-21T14:15:00Z","v":43042,"vw":21.890642},{"c":22.06,"h":22.09,"l":21.87,"n":178,"o":21.88,"t":"2026-10-21T14:20:00Z","v":9172,"vw":22.018151},{"c":22.08,"h":22.1,"l":22.03,"n":142,"o":22.0576,"t":"2026-10-21T14:25:00Z","v":6229,"vw":22.075906},{"c":22.2,"h":22.23,"l":22.06,"n":236,"o":22.06,"t":"2026-10-21T14:30:00Z","v":10297,"vw":22.16999},{"c":22.175,"h":22.2,"l":22.135,"n":291,"o":22.2,"t":"2026-10-21T14:35:00Z","v":51779,"vw":22.193146},{"c":22.21,"h":22.2299,"l":22.1604,"n":171,"o":22.2,"t":"2026-10-21T14:40:00Z","v":8902,"vw":22.206631},{"c":22.2351,"h":22.24,"l":22.19,"n":128,"o":22.19,"t":"2026-10-21T14:45:00Z","v":6389,"vw":22.218711},{"c":22.2,"h":22.25,"l":22.19,"n":119,"o":22.25,"t":"2026-10-21T14:50:00Z","v":4578,"vw":22.21488},{"c":22.2654,"h":22.27,"l":22.19,"n":129,"o":22.19,"t":"2026-10-21T14:55:00Z","v":14446,"vw":22.210814},{"c":22.3,"h":22.3,"l":22.24,"n":250,"o":22.27,"t":"2026-10-21T15:00:00Z","v":13237,"vw":22.277475},{"c":22.28,"h":22.33,"l":22.28,"n":132,"o":22.31,"t":"2026-10-21T15:05:00Z","v":4497,"vw":22.312018},{"c":22.31,"h":22.315,"l":22.29,"n":109,"o":22.29,"t":"2026-10-21T15:10:00Z","v":2871,"vw":22.302996},{"c":22.255,"h":22.34,"l":22.2,"n":569,"o":22.33,"t":"2026-10-21T15:15:00Z","v":92890,"vw":22.243175},{"c":22.325,"h":22.325,"l":22.185,"n":317,"o":22.26,"t":"2026-10-21T15:20:00Z","v":41571,"vw":22.24422},{"c":22.37,"h":22.45,"l":22.36,"n":197,"o":22.36,"t":"2026-10-21T15:25:00Z","v":37757,"vw":22.419885},{"c":22.35,"h":22.38,"l":22.301,"n":74,"o":22.38,"t":"2026-10-21T15:30:00Z","v":2392,"vw":22.327219},{"c":22.38,"h":22.38,"l":22.35,"n":80,"o":22.37,"t":"2026-10-21T15:35:00Z","v":2876,"vw":22.36475},{"c":22.32,"h":22.4,"l":22.3,"n":214,"o":22.4,"t":"2026-10-21T15:40:00Z","v":10575,"vw":22.363744},{"c":22.36,"h":22.49,"l":22.34,"n":588,"o":22.34,"t":"2026-10-21T15:45:00Z","v":36342,"vw":22.427262},{"c":22.372,"h":22.372,"l":22.37,"n":30,"o":22.37,"t":"2026-10-21T15:50:00Z","v":796,"vw":22.370543},{"c":22.41,"h":22.41,"l":22.38,"n":82,"o":22.39,"t":"2026-10-21T15:55:00Z","v":2225,"vw":22.392},{"c":22.365,"h":22.4,"l":22.345,"n":150,"o":22.4,"t":"2026-10-21T16:00:00Z","v":4756,"vw":22.379226},{"c":22.4,"h":22.4,"l":22.3301,"n":188,"o":22.365,"t":"2026-10-21T16:05:00Z","v":7807,"vw":22.367013},{"c":22.37,"h":22.4,"l":22.36,"n":195,"o":22.4,"t":"2026-10-21T16:10:00Z","v":9269,"vw":22.388508},{"c":22.372,"h":22.4,"l":22.37,"n":129,"o":22.38,"t":"2026-10-21T16:15:00Z","v":4129,"vw":22.380086},{"c":22.36,"h":22.3764,"l":22.355,"n":106,"o":22.3764,"t":"2026-10-21T16:20:00Z","v":4110,"vw":22.369309},{"c":22.34,"h":22.34,"l":22.3001,"n":175,"o":22.33,"t":"2026-10-21T16:25:00Z","v":4887,"vw":22.321496},{"c":22.33,"h":22.34,"l":22.31,"n":130,"o":22.34,"t":"2026-10-21T16:30:00Z","v":15601,"vw":22.312842},{"c":22.66,"h":22.67,"l":22.34,"n":489,"o":22.345,"t":"2026-10-21T16:35:00Z","v":36450,"vw":22.47835},{"c":22.53,"h":22.63,"l":22.49,"n":121,"o":22.63,"t":"2026-10-21T16:40:00Z","v":5216,"vw":22.544259},{"c":22.4501,"h":22.53,"l":22.45,"n":109,"o":22.5292,"t":"2026-10-21T16:45:00Z","v":10323,"vw":22.502951},{"c":22.48,"h":22.511,"l":22.47,"n":293,"o":22.47,"t":"2026-10-21T16:50:00Z","v":12905,"vw":22.490294},{"c":22.48,"h":22.51,"l":22.48,"n":93,"o":22.49,"t":"2026-10-21T16:55:00Z","v":2176,"vw":22.495618},{"c":22.5,"h":22.5,"l":22.47,"n":96,"o":22.495,"t":"2026-10-21T17:00:00Z","v":2857,"vw":22.486611},{"c":22.535,"h":22.54,"l":22.51,"n":171,"o":22.51,"t":"2026-10-21T17:05:00Z","v":8641,"vw":22.527458},{"c":22.57,"h":22.58,"l":22.55,"n":92,"o":22.55,"t":"2026-10-21T17:10:00Z","v":6798,"vw":22.562138},{"c":22.5801,"h":22.5801,"l":22.57,"n":60,"o":22.57,"t":"2026-10-21T17:15:00Z","v":3091,"vw":22.577691},{"c":22.535,"h":22.58,"l":22.535,"n":143,"o":22.57,"t":"2026-10-21T17:20:00Z","v":8727,"vw":22.5658},{"c":22.5383,"h":22.54,"l":22.535,"n":100,"o":22.54,"t":"2026-10-21T17:25:00Z","v":2273,"vw":22.535807},{"c":22.55,"h":22.56,"l":22.525,"n":251,"o":22.54,"t":"2026-10-21T17:30:00Z","v":11276,"vw":22.541224},{"c":22.48,"h":22.545,"l":22.48,"n":121,"o":22.54,"t":"2026-10-21T17:35:00Z","v":4449,"vw":22.51459},{"c":22.52,"h":22.54,"l":22.48,"n":202,"o":22.48,"t":"2026-10-21T17:40:00Z","v":8189,"vw":22.522366},{"c":22.515,"h":22.515,"l":22.5,"n":73,"o":22.515,"t":"2026-10-21T17:45:00Z","v":1743,"vw":22.508007},{"c":22.515,"h":22.515,"l":22.5,"n":51,"o":22.515,"t":"2026-10-21T17:50:00Z","v":1591,"vw":22.513206},{"c":22.53,"h":22.53,"l":22.51,"n":190,"o":22.515,"t":"2026-10-21T17:55:00Z","v":6098,"vw":22.522347},{"c":22.53,"h":22.54,"l":22.51,"n":118,"o":22.525,"t":"2026-10-21T18:00:00Z","v":3483,"vw":22.526167},{"c":22.535,"h":22.545,"l":22.53,"n":162,"o":22.53,"t":"2026-10-21T18:05:00Z","v":7617,"vw":22.538638},{"c":22.555,"h":22.57,"l":22.535,"n":202,"o":22.535,"t":"2026-10-21T18:10:00Z","v":5013,"vw":22.552421},{"c":22.555,"h":22.57,"l":22.555,"n":162,"o":22.57,"t":"2026-10-21T18:15:00Z","v":3484,"vw":22.564421},{"c":22.56,"h":22.58,"l":22.56,"n":173,"o":22.57,"t":"2026-10-21T18:20:00Z","v":6891,"vw":22.569133},{"c":22.59,"h":22.59,"l":22.56,"n":137,"o":22.56,"t":"2026-10-21T18:25:00Z","v":5049,"vw":22.578467},{"c":22.6,"h":22.6091,"l":22.59,"n":265,"o":22.59,"t":"2026-10-21T18:30:00Z","v":10043,"vw":22.597291},{"c":22.645,"h":22.645,"l":22.609,"n":179,"o":22.609,"t":"2026-10-21T18:35:00Z","v":5732,"vw":22.625093},{"c":22.64,"h":22.655,"l":22.63,"n":243,"o":22.645,"t":"2026-10-21T18:40:00Z","v":11212,"vw":22.645403},{"c":22.595,"h":22.78,"l":22.58,"n":535,"o":22.6305,"t":"2026-10-21T18:45:00Z","v":21425,"vw":22.69398},{"c":22.55,"h":22.55,"l":22.53,"n":60,"o":22.53,"t":"2026-10-21T18:50:00Z","v":981,"vw":22.54},{"c":22.465,"h":22.545,"l":22.465,"n":258,"o":22.545,"t":"2026-10-21T18:55:00Z","v":9535,"vw":22.48619},{"c":22.415,"h":22.465,"l":22.355,"n":237,"o":22.465,"t":"2026-10-21T19:00:00Z","v":9615,"vw":22.413634},{"c":22.43,"h":22.47,"l":22.4,"n":232,"o":22.4,"t":"2026-10-21T19:05:00Z","v":8159,"vw":22.427593},{"c":22.48,"h":22.48,"l":22.395,"n":200,"o":22.41,"t":"2026-10-21T19:10:00Z","v":5340,"vw":22.444942},{"c":22.54,"h":22.545,"l":22.48,"n":222,"o":22.49,"t":"2026-10-21T19:15:00Z","v":9489,"vw":22.502314},{"c":22.52,"h":22.53,"l":22.495,"n":217,"o":22.53,"t":"2026-10-21T19:20:00Z","v":6866,"vw":22.514856},{"c":22.57,"h":22.57,"l":22.54,"n":197,"o":22.54,"t":"2026-10-21T19:25:00Z","v":7759,"vw":22.553562},{"c":22.585,"h":22.6,"l":22.56,"n":300,"o":22.565,"t":"2026-10-21T19:30:00Z","v":13163,"vw":22.580387},{"c":22.57,"h":22.61,"l":22.54,"n":346,"o":22.59,"t":"2026-10-21T19:35:00Z","v":16717,"vw":22.574567},{"c":22.581,"h":22.585,"l":22.54,"n":483,"o":22.56,"t":"2026-10-21T19:40:00Z","v":27563,"vw":22.563963},{"c":22.54,"h":22.6,"l":22.54,"n":375,"o":22.59,"t":"2026-10-21T19:45:00Z","v":25478,"vw":22.589578},{"c":22.54,"h":22.555,"l":22.5,"n":759,"o":22.54,"t":"2026-10-21T19:50:00Z","v":36210,"vw":22.525635},{"c":22.56,"h":22.59,"l":22.5,"n":1719,"o":22.54,"t":"2026-10-21T19:55:00Z","v":123658,"vw":22.544249},{"c":22.56,"h":22.56,"l":22.56,"n":47,"o":22.56,"t":"2026-10-21T20:00:00Z","v":232836,"vw":22.56},{"c":22.0732,"h":22.0732,"l":22.0732,"n":1,"o":22.0732,"t":"2026-10-21T21:10:00Z","v":116,"vw":22.0732},{"c":21.9047,"h":21.9047,"l":21.9047,"n":1,"o":21.9047,"t":"2026-10-22T10:45:00Z","v":666,"vw":21.9047},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-22T11:35:00Z","v":197,"vw":22.12},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-22T12:10:00Z","v":218,"vw":22},{"c":22,"h":22.01,"l":22,"n":4,"o":22.01,"t":"2026-10-22T12:50:00Z","v":493,"vw":22.004149},{"c":21.83,"h":22.17,"l":21.74,"n":224,"o":22.09,"t":"2026-10-22T13:30:00Z","v":31023,"vw":21.997169},{"c":22.0159,"h":22.0159,"l":21.81,"n":87,"o":21.9,"t":"2026-10-22T13:35:00Z","v":4841,"vw":21.895166},{"c":21.73,"h":21.825,"l":21.71,"n":40,"o":21.825,"t":"2026-10-22T13:40:00Z","v":4432,"vw":21.761592},{"c":21.72,"h":21.765,"l":21.63,"n":71,"o":21.765,"t":"2026-10-22T13:45:00Z","v":3090,"vw":21.714812},{"c":21.77,"h":21.77,"l":21.63,"n":99,"o":21.77,"t":"2026-10-22T13:50:00Z","v":4375,"vw":21.68185},{"c":21.7601,"h":21.835,"l":21.76,"n":77,"o":21.835,"t":"2026-10-22T13:55:00Z","v":3458,"vw":21.778617},{"c":21.84,"h":21.84,"l":21.77,"n":137,"o":21.8,"t":"2026-10-22T14:00:00Z","v":5557,"vw":21.809856},{"c":21.745,"h":21.84,"l":21.72,"n":164,"o":21.805,"t":"2026-10-22T14:05:00Z","v":7989,"vw":21.802419},{"c":21.64,"h":21.72,"l":21.6,"n":285,"o":21.7,"t":"2026-10-22T14:10:00Z","v":11578,"vw":21.645293},{"c":21.6,"h":21.63,"l":21.58,"n":162,"o":21.59,"t":"2026-10-22T14:15:00Z","v":7134,"vw":21.602588},{"c":21.46,"h":21.575,"l":21.46,"n":164,"o":21.56,"t":"2026-10-22T14:20:00Z","v":6135,"vw":21.518519},{"c":21.275,"h":21.4201,"l":21.2725,"n":116,"o":21.42,"t":"2026-10-22T14:25:00Z","v":8784,"vw":21.348199},{"c":21.36,"h":21.37,"l":21.25,"n":239,"o":21.28,"t":"2026-10-22T14:30:00Z","v":12704,"vw":21.300031},{"c":21.32,"h":21.37,"l":21.28,"n":144,"o":21.32,"t":"2026-10-22T14:35:00Z","v":4726,"vw":21.304298},{"c":21.36,"h":21.41,"l":21.34,"n":105,"o":21.34,"t":"2026-10-22T14:40:00Z","v":3373,"vw":21.387638},{"c":21.26,"h":21.37,"l":21.23,"n":130,"o":21.34,"t":"2026-10-22T14:45:00Z","v":4720,"vw":21.280433},{"c":21.225,"h":21.285,"l":21.1893,"n":172,"o":21.23,"t":"2026-10-22T14:50:00Z","v":4370,"vw":21.226828},{"c":21.305,"h":21.31,"l":21.2,"n":125,"o":21.25,"t":"2026-10-22T14:55:00Z","v":4773,"vw":21.25395},{"c":21.335,"h":21.35,"l":21.245,"n":204,"o":21.29,"t":"2026-10-22T15:00:00Z","v":8009,"vw":21.287262},{"c":21.403,"h":21.43,"l":21.34,"n":144,"o":21.3601,"t":"2026-10-22T15:05:00Z","v":6439,"vw":21.386386},{"c":21.3,"h":21.345,"l":21.29,"n":136,"o":21.33,"t":"2026-10-22T15:10:00Z","v":5209,"vw":21.321108},{"c":21.48,"h":21.48,"l":21.3301,"n":154,"o":21.3301,"t":"2026-10-22T15:15:00Z","v":4847,"vw":21.422517},{"c":21.495,"h":21.535,"l":21.48,"n":122,"o":21.53,"t":"2026-10-22T15:20:00Z","v":4006,"vw":21.508201},{"c":21.39,"h":21.5,"l":21.39,"n":102,"o":21.5,"t":"2026-10-22T15:25:00Z","v":3870,"vw":21.458244},{"c":21.35,"h":21.41,"l":21.32,"n":122,"o":21.4,"t":"2026-10-22T15:30:00Z","v":3317,"vw":21.374352},{"c":21.31,"h":21.38,"l":21.275,"n":294,"o":21.35,"t":"2026-10-22T15:35:00Z","v":11399,"vw":21.336865},{"c":21.25,"h":21.3899,"l":21.25,"n":269,"o":21.28,"t":"2026-10-22T15:40:00Z","v":25684,"vw":21.339797},{"c":21.265,"h":21.27,"l":21.18,"n":189,"o":21.26,"t":"2026-10-22T15:45:00Z","v":11029,"vw":21.235779},{"c":21.38,"h":21.38,"l":21.27,"n":175,"o":21.28,"t":"2026-10-22T15:50:00Z","v":5176,"vw":21.310521},{"c":21.425,"h":21.425,"l":21.34,"n":108,"o":21.34,"t":"2026-10-22T15:55:00Z","v":4467,"vw":21.389815},{"c":21.52,"h":21.52,"l":21.44,"n":204,"o":21.44,"t":"2026-10-22T16:00:00Z","v":8006,"vw":21.486372},{"c":21.51,"h":21.56,"l":21.48,"n":173,"o":21.5,"t":"2026-10-22T16:05:00Z","v":7915,"vw":21.51538},{"c":21.42,"h":21.55,"l":21.41,"n":360,"o":21.48,"t":"2026-10-22T16:10:00Z","v":46062,"vw":21.47843},{"c":21.425,"h":21.44,"l":21.34,"n":280,"o":21.44,"t":"2026-10-22T16:15:00Z","v":26367,"vw":21.381988},{"c":21.42,"h":21.45,"l":21.41,"n":223,"o":21.425,"t":"2026-10-22T16:20:00Z","v":18920,"vw":21.430831},{"c":21.3451,"h":21.45,"l":21.34,"n":209,"o":21.435,"t":"2026-10-22T16:25:00Z","v":11670,"vw":21.394466},{"c":21.24,"h":21.335,"l":21.24,"n":184,"o":21.33,"t":"2026-10-22T16:30:00Z","v":8835,"vw":21.291228},{"c":21.26,"h":21.3,"l":21.24,"n":150,"o":21.24,"t":"2026-10-22T16:35:00Z","v":5629,"vw":21.28},{"c":21.22,"h":21.3,"l":21.22,"n":170,"o":21.28,"t":"2026-10-22T16:40:00Z","v":6889,"vw":21.276327},{"c":21.2,"h":21.22,"l":21.18,"n":188,"o":21.22,"t":"2026-10-22T16:45:00Z","v":6781,"vw":21.194687},{"c":21.22,"h":21.23,"l":21.12,"n":237,"o":21.205,"t":"2026-10-22T16:50:00Z","v":13926,"vw":21.175719},{"c":21.3,"h":21.3,"l":21.23,"n":104,"o":21.23,"t":"2026-10-22T16:55:00Z","v":6182,"vw":21.249262},{"c":21.215,"h":21.3,"l":21.215,"n":153,"o":21.3,"t":"2026-10-22T17:00:00Z","v":7949,"vw":21.236614},{"c":21.29,"h":21.29,"l":21.23,"n":98,"o":21.24,"t":"2026-10-22T17:05:00Z","v":4621,"vw":21.258378},{"c":21.2874,"h":21.2874,"l":21.23,"n":129,"o":21.27,"t":"2026-10-22T17:10:00Z","v":5786,"vw":21.259962},{"c":21.29,"h":21.31,"l":21.26,"n":120,"o":21.29,"t":"2026-10-22T17:15:00Z","v":5036,"vw":21.284192},{"c":21.27,"h":21.3058,"l":21.25,"n":223,"o":21.28,"t":"2026-10-22T17:20:00Z","v":10981,"vw":21.273021},{"c":21.33,"h":21.33,"l":21.27,"n":113,"o":21.27,"t":"2026-10-22T17:25:00Z","v":4183,"vw":21.305815},{"c":21.395,"h":21.395,"l":21.305,"n":167,"o":21.325,"t":"2026-10-22T17:30:00Z","v":7819,"vw":21.333651},{"c":21.37,"h":21.405,"l":21.34,"n":153,"o":21.405,"t":"2026-10-22T17:35:00Z","v":6266,"vw":21.368476},{"c":21.38,"h":21.38,"l":21.35,"n":70,"o":21.365,"t":"2026-10-22T17:40:00Z","v":3750,"vw":21.37256},{"c":21.365,"h":21.385,"l":21.33,"n":103,"o":21.38,"t":"2026-10-22T17:45:00Z","v":4911,"vw":21.367692},{"c":21.38,"h":21.4,"l":21.33,"n":194,"o":21.34,"t":"2026-10-22T17:50:00Z","v":12400,"vw":21.372585},{"c":21.31,"h":21.37,"l":21.31,"n":87,"o":21.36,"t":"2026-10-22T17:55:00Z","v":3179,"vw":21.345513},{"c":21.18,"h":21.3,"l":21.15,"n":242,"o":21.3,"t":"2026-10-22T18:00:00Z","v":8066,"vw":21.194796},{"c":21.275,"h":21.275,"l":21.16,"n":162,"o":21.18,"t":"2026-10-22T18:05:00Z","v":7187,"vw":21.210503},{"c":21.29,"h":21.31,"l":21.26,"n":123,"o":21.26,"t":"2026-10-22T18:10:00Z","v":5492,"vw":21.291203},{"c":21.32,"h":21.32,"l":21.24,"n":216,"o":21.28,"t":"2026-10-22T18:15:00Z","v":9829,"vw":21.286635},{"c":21.36,"h":21.36,"l":21.34,"n":83,"o":21.345,"t":"2026-10-22T18:20:00Z","v":3310,"vw":21.348213},{"c":21.31,"h":21.33,"l":21.29,"n":160,"o":21.33,"t":"2026-10-22T18:25:00Z","v":7468,"vw":21.303166},{"c":21.28,"h":21.295,"l":21.25,"n":176,"o":21.295,"t":"2026-10-22T18:30:00Z","v":19585,"vw":21.272373},{"c":21.275,"h":21.29,"l":21.27,"n":122,"o":21.285,"t":"2026-10-22T18:35:00Z","v":2997,"vw":21.278943},{"c":21.3,"h":21.31,"l":21.26,"n":252,"o":21.26,"t":"2026-10-22T18:40:00Z","v":10922,"vw":21.285032},{"c":21.29,"h":21.3368,"l":21.29,"n":164,"o":21.3265,"t":"2026-10-22T18:45:00Z","v":5790,"vw":21.310014},{"c":21.29,"h":21.32,"l":21.27,"n":190,"o":21.31,"t":"2026-10-22T18:50:00Z","v":14429,"vw":21.302369},{"c":21.24,"h":21.31,"l":21.24,"n":217,"o":21.3,"t":"2026-10-22T18:55:00Z","v":11048,"vw":21.26903},{"c":21.2,"h":21.24,"l":21.17,"n":222,"o":21.24,"t":"2026-10-22T19:00:00Z","v":9422,"vw":21.206172},{"c":21.24,"h":21.25,"l":21.205,"n":212,"o":21.21,"t":"2026-10-22T19:05:00Z","v":8809,"vw":21.229913},{"c":21.31,"h":21.33,"l":21.235,"n":320,"o":21.24,"t":"2026-10-22T19:10:00Z","v":12539,"vw":21.26831},{"c":21.275,"h":21.29,"l":21.22,"n":286,"o":21.29,"t":"2026-10-22T19:15:00Z","v":11937,"vw":21.263271},{"c":21.3,"h":21.31,"l":21.26,"n":245,"o":21.26,"t":"2026-10-22T19:20:00Z","v":9762,"vw":21.28573},{"c":21.36,"h":21.36,"l":21.295,"n":259,"o":21.3,"t":"2026-10-22T19:25:00Z","v":9722,"vw":21.325838},{"c":21.27,"h":21.365,"l":21.27,"n":557,"o":21.35,"t":"2026-10-22T19:30:00Z","v":27125,"vw":21.335659},{"c":21.28,"h":21.31,"l":21.25,"n":294,"o":21.28,"t":"2026-10-22T19:35:00Z","v":13996,"vw":21.286041},{"c":21.26,"h":21.28,"l":21.23,"n":395,"o":21.27,"t":"2026-10-22T19:40:00Z","v":19588,"vw":21.251345},{"c":21.25,"h":21.26,"l":21.21,"n":384,"o":21.25,"t":"2026-10-22T19:45:00Z","v":15757,"vw":21.238658},{"c":21.31,"h":21.38,"l":21.25,"n":572,"o":21.25,"t":"2026-10-22T19:50:00Z","v":29745,"vw":21.320499},{"c":21.265,"h":21.33,"l":21.24,"n":1649,"o":21.32,"t":"2026-10-22T19:55:00Z","v":115157,"vw":21.271294},{"c":21.27,"h":21.33,"l":21.27,"n":27,"o":21.27,"t":"2026-10-22T20:00:00Z","v":227199,"vw":21.2704}],"history":[{"c":12.22,"h":12.45,"l":12.185,"n":4453,"o":12.45,"t":"2024-10-21T04:00:00Z","v":233714,"vw":12.239774},{"c":12.34,"h":12.34,"l":12.095,"n":3957,"o":12.21,"t":"2024-10-22T04:00:00Z","v":208396,"vw":12.295632},{"c":12.18,"h":12.34,"l":12.04,"n":5832,"o":12.24,"t":"2024-10-23T04:00:00Z","v":208158,"vw":12.178205},{"c":12.19,"h":12.235,"l":12,"n":4060,"o":12.22,"t":"2024-10-24T04:00:00Z","v":232223,"vw":12.157577},{"c":12.14,"h":12.3,"l":12.14,"n":4622,"o":12.3,"t":"2024-10-25T04:00:00Z","v":201891,"vw":12.18107},{"c":12.58,"h":12.609,"l":12.26,"n":5941,"o":12.26,"t":"2024-10-28T04:00:00Z","v":277683,"vw":12.539996},{"c":12.75,"h":12.84,"l":12.4,"n":6783,"o":12.45,"t":"2024-10-29T04:00:00Z","v":287405,"vw":12.725514},{"c":12.68,"h":12.85,"l":12.63,"n":5977,"o":12.68,"t":"2024-10-30T04:00:00Z","v":263069,"vw":12.698705},{"c":12.43,"h":12.65,"l":12.27,"n":6156,"o":12.63,"t":"2024-10-31T04:00:00Z","v":390856,"vw":12.4326},{"c":12.47,"h":12.65,"l":12.37,"n":6107,"o":12.49,"t":"2024-11-01T04:00:00Z","v":253493,"vw":12.479537},{"c":12.54,"h":12.67,"l":12.28,"n":5061,"o":12.42,"t":"2024-11-04T05:00:00Z","v":277884,"vw":12.544254},{"c":12.79,"h":12.81,"l":12.45,"n":7417,"o":12.45,"t":"2024-11-05T05:00:00Z","v":340394,"vw":12.750893},{"c":14.05,"h":14.19,"l":12.92,"n":11605,"o":13,"t":"2024-11-06T05:00:00Z","v":1121596,"vw":13.8531},{"c":14.09,"h":14.24,"l":13.72,"n":8485,"o":14.04,"t":"2024-11-07T05:00:00Z","v":818194,"vw":14.058177},{"c":11.52,"h":12.87,"l":11.31,"n":14026,"o":12.66,"t":"2024-11-08T05:00:00Z","v":1125852,"vw":11.666634},{"c":11.96,"h":12.06,"l":11.63,"n":10727,"o":11.65,"t":"2024-11-11T05:00:00Z","v":724640,"vw":11.907321},{"c":12.55,"h":12.62,"l":11.83,"n":9295,"o":11.85,"t":"2024-11-12T05:00:00Z","v":680630,"vw":12.444072},{"c":11.54,"h":12.63,"l":11.51,"n":9669,"o":12.61,"t":"2024-11-13T05:00:00Z","v":545718,"vw":11.774112},{"c":11.67,"h":11.83,"l":11.49,"n":7380,"o":11.63,"t":"2024-11-14T05:00:00Z","v":424053,"vw":11.634894},{"c":11.6,"h":11.82,"l":11.47,"n":7564,"o":11.55,"t":"2024-11-15T05:00:00Z","v":440999,"vw":11.591761},{"c":11.43,"h":11.71,"l":11.38,"n":14120,"o":11.57,"t":"2024-11-18T05:00:00Z","v":737335,"vw":11.535263},{"c":11.51,"h":11.58,"l":11.25,"n":7254,"o":11.29,"t":"2024-11-19T05:00:00Z","v":311513,"vw":11.475734},{"c":11.52,"h":11.56,"l":11.3458,"n":5704,"o":11.47,"t":"2024-11-20T05:00:00Z","v":626951,"vw":11.49278},{"c":12.1,"h":12.16,"l":11.42,"n":8150,"o":11.59,"t":"2024-11-21T05:00:00Z","v":678732,"vw":12.011287},{"c":12.05,"h":12.325,"l":11.985,"n":8156,"o":12.18,"t":"2024-11-22T05:00:00Z","v":397439,"vw":12.088386},{"c":12.25,"h":12.3554,"l":12.13,"n":9090,"o":12.25,"t":"2024-11-25T05:00:00Z","v":710359,"vw":12.254367},{"c":12.21,"h":12.25,"l":12,"n":7851,"o":12.16,"t":"2024-11-26T05:00:00Z","v":363707,"vw":12.178258},{"c":12.04,"h":12.32,"l":12.02,"n":7926,"o":12.25,"t":"2024-11-27T05:00:00Z","v":376555,"vw":12.097673},{"c":12.12,"h":12.23,"l":12.075,"n":4535,"o":12.18,"t":"2024-11-29T05:00:00Z","v":247205,"vw":12.129354},{"c":12.51,"h":12.6,"l":11.985,"n":12365,"o":12.08,"t":"2024-12-02T05:00:00Z","v":468219,"vw":12.414784},{"c":12.45,"h":12.9682,"l":12.355,"n":9121,"o":12.62,"t":"2024-12-03T05:00:00Z","v":478082,"vw":12.482506},{"c":13.49,"h":13.66,"l":12.415,"n":10300,"o":12.45,"t":"2024-12-04T05:00:00Z","v":767459,"vw":13.322375},{"c":13.07,"h":13.525,"l":13.05,"n":9187,"o":13.48,"t":"2024-12-05T05:00:00Z","v":544731,"vw":13.126563},{"c":13.36,"h":13.465,"l":13.18,"n":9438,"o":13.22,"t":"2024-12-06T05:00:00Z","v":523742,"vw":13.340131},{"c":13.36,"h":13.5799,"l":13.31,"n":9772,"o":13.43,"t":"2024-12-09T05:00:00Z","v":543223,"vw":13.423324},{"c":13.6,"h":13.76,"l":13.29,"n":7989,"o":13.4,"t":"2024-12-10T05:00:00Z","v":557514,"vw":13.585077},{"c":13.89,"h":14.185,"l":13.64,"n":9807,"o":13.78,"t":"2024-12-11T05:00:00Z","v":714263,"vw":13.911885},{"c":14.3,"h":14.5,"l":13.885,"n":9993,"o":13.97,"t":"2024-12-12T05:00:00Z","v":608790,"vw":14.298656},{"c":14.38,"h":14.45,"l":13.71,"n":13226,"o":14.21,"t":"2024-12-13T05:00:00Z","v":905491,"vw":14.34777},{"c":14.61,"h":14.75,"l":14.33,"n":12617,"o":14.43,"t":"2024-12-16T05:00:00Z","v":900462,"vw":14.607585},{"c":14.36,"h":14.57,"l":14.2,"n":9572,"o":14.53,"t":"2024-12-17T05:00:00Z","v":603689,"vw":14.410783},{"c":13.76,"h":14.64,"l":13.69,"n":11845,"o":14.47,"t":"2024-12-18T05:00:00Z","v":647335,"vw":14.06572},{"c":13.73,"h":14.2,"l":13.66,"n":11319,"o":14.06,"t":"2024-12-19T05:00:00Z","v":568532,"vw":13.803772},{"c":13.66,"h":14.08,"l":13.49,"n":9445,"o":13.49,"t":"2024-12-20T05:00:00Z","v":2205943,"vw":13.675848},{"c":13.68,"h":13.85,"l":13.59,"n":9932,"o":13.63,"t":"2024-12-23T05:00:00Z","v":541485,"vw":13.689445},{"c":13.74,"h":13.77,"l":13.57,"n":3914,"o":13.68,"t":"2024-12-24T05:00:00Z","v":170726,"vw":13.698374},{"c":13.92,"h":14,"l":13.64,"n":6989,"o":13.65,"t":"2024-12-26T05:00:00Z","v":349843,"vw":13.889891},{"c":13.8,"h":13.905,"l":13.5693,"n":7701,"o":13.71,"t":"2024-12-27T05:00:00Z","v":428325,"vw":13.772987},{"c":13.85,"h":13.95,"l":13.5,"n":7105,"o":13.62,"t":"2024-12-30T05:00:00Z","v":398413,"vw":13.819469},{"c":13.98,"h":14.14,"l":13.8738,"n":8696,"o":13.89,"t":"2024-12-31T05:00:00Z","v":550694,"vw":14.01329},{"c":13.73,"h":14.23,"l":13.655,"n":7319,"o":14.17,"t":"2025-01-02T05:00:00Z","v":399574,"vw":13.7961},{"c":13.98,"h":13.99,"l":13.66,"n":7340,"o":13.79,"t":"2025-01-03T05:00:00Z","v":344918,"vw":13.889956},{"c":14.28,"h":14.448,"l":13.95,"n":9185,"o":14,"t":"2025-01-06T05:00:00Z","v":472104,"vw":14.270878},{"c":13.86,"h":14.3136,"l":13.72,"n":11345,"o":14.25,"t":"2025-01-07T05:00:00Z","v":860991,"vw":13.86627},{"c":13.6,"h":13.84,"l":13.53,"n":9686,"o":13.69,"t":"2025-01-08T05:00:00Z","v":716374,"vw":13.619137},{"c":13.09,"h":13.49,"l":13.05,"n":9349,"o":13.32,"t":"2025-01-10T05:00:00Z","v":574458,"vw":13.148083},{"c":12.69,"h":13.13,"l":12.68,"n":9763,"o":12.9,"t":"2025-01-13T05:00:00Z","v":534718,"vw":12.812635},{"c":12.87,"h":13.165,"l":12.71,"n":9309,"o":12.72,"t":"2025-01-14T05:00:00Z","v":697128,"vw":12.853731},{"c":12.91,"h":13.26,"l":12.9,"n":9408,"o":13.26,"t":"2025-01-15T05:00:00Z","v":420658,"vw":12.977935},{"c":12.76,"h":12.955,"l":12.74,"n":8822,"o":12.9,"t":"2025-01-16T05:00:00Z","v":402805,"vw":12.811377},{"c":12.92,"h":13.09,"l":12.87,"n":6488,"o":13.04,"t":"2025-01-17T05:00:00Z","v":346604,"vw":12.945439},{"c":13.25,"h":13.34,"l":13.01,"n":7172,"o":13.01,"t":"2025-01-21T05:00:00Z","v":404491,"vw":13.243843},{"c":13.3,"h":13.4,"l":13.23,"n":7868,"o":13.24,"t":"2025-01-22T05:00:00Z","v":415436,"vw":13.314797},{"c":13.355,"h":13.37,"l":13.07,"n":6472,"o":13.14,"t":"2025-01-23T05:00:00Z","v":346538,"vw":13.31535},{"c":13.28,"h":13.4999,"l":13.27,"n":5780,"o":13.29,"t":"2025-01-24T05:00:00Z","v":250784,"vw":13.331692},{"c":13.04,"h":13.42,"l":12.93,"n":8023,"o":13.16,"t":"2025-01-27T05:00:00Z","v":361392,"vw":13.074924},{"c":13.1,"h":13.23,"l":12.97,"n":9745,"o":13.06,"t":"2025-01-28T05:00:00Z","v":335384,"vw":13.119669},{"c":13.06,"h":13.18,"l":12.93,"n":8093,"o":13.04,"t":"2025-01-29T05:00:00Z","v":393672,"vw":13.043584},{"c":13.18,"h":13.32,"l":13.075,"n":7792,"o":13.11,"t":"2025-01-30T05:00:00Z","v":371157,"vw":13.211737},{"c":12.85,"h":13.33,"l":12.84,"n":9032,"o":13.2,"t":"2025-01-31T05:00:00Z","v":616599,"vw":12.939569},{"c":12.65,"h":12.88,"l":12.315,"n":11386,"o":12.46,"t":"2025-02-03T05:00:00Z","v":488053,"vw":12.684878},{"c":12.48,"h":12.69,"l":12.47,"n":9786,"o":12.66,"t":"2025-02-04T05:00:00Z","v":363931,"vw":12.517294},{"c":12.62,"h":12.685,"l":12.48,"n":7783,"o":12.51,"t":"2025-02-05T05:00:00Z","v":491619,"vw":12.614854},{"c":12.77,"h":12.84,"l":12.6,"n":8567,"o":12.68,"t":"2025-02-06T05:00:00Z","v":432643,"vw":12.755904},{"c":12.69,"h":12.82,"l":12.56,"n":8203,"o":12.81,"t":"2025-02-07T05:00:00Z","v":413602,"vw":12.672852},{"c":13.01,"h":13.11,"l":12.69,"n":7855,"o":12.72,"t":"2025-02-10T05:00:00Z","v":368489,"vw":12.979202},{"c":13.215,"h":13.4,"l":12.91,"n":6470,"o":12.91,"t":"2025-02-11T05:00:00Z","v":319628,"vw":13.225224},{"c":12.96,"h":13.08,"l":12.825,"n":6956,"o":13.04,"t":"2025-02-12T05:00:00Z","v":416606,"vw":12.976892},{"c":13.21,"h":13.24,"l":12.95,"n":8568,"o":13.05,"t":"2025-02-13T05:00:00Z","v":394337,"vw":13.138967},{"c":13.28,"h":13.425,"l":13.25,"n":6815,"o":13.25,"t":"2025-02-14T05:00:00Z","v":268706,"vw":13.318973},{"c":13.47,"h":13.475,"l":13.2,"n":8186,"o":13.44,"t":"2025-02-18T05:00:00Z","v":463863,"vw":13.412251},{"c":16.39,"h":17.27,"l":14.66,"n":29668,"o":14.99,"t":"2025-02-19T05:00:00Z","v":2572794,"vw":16.389252},{"c":17.12,"h":17.46,"l":16.02,"n":21400,"o":16.08,"t":"2025-02-20T05:00:00Z","v":1634583,"vw":16.958171},{"c":17.23,"h":17.41,"l":16.86,"n":17874,"o":17.19,"t":"2025-02-21T05:00:00Z","v":1423251,"vw":17.176},{"c":17.04,"h":17.4,"l":16.6,"n":15718,"o":17.23,"t":"2025-02-24T05:00:00Z","v":964840,"vw":16.947968},{"c":16.34,"h":16.9789,"l":16.18,"n":19085,"o":16.92,"t":"2025-02-25T05:00:00Z","v":1282846,"vw":16.348435},{"c":16.03,"h":16.43,"l":16.02,"n":15817,"o":16.24,"t":"2025-02-26T05:00:00Z","v":894943,"vw":16.163055},{"c":15.73,"h":16.28,"l":15.67,"n":15631,"o":16.11,"t":"2025-02-27T05:00:00Z","v":811207,"vw":15.868143},{"c":15.72,"h":15.76,"l":15.4,"n":12565,"o":15.59,"t":"2025-02-28T05:00:00Z","v":890413,"vw":15.647181},{"c":15.03,"h":16.07,"l":14.99,"n":15546,"o":16.07,"t":"2025-03-03T05:00:00Z","v":1098090,"vw":15.400431},{"c":15.06,"h":15.229,"l":14.455,"n":16468,"o":14.79,"t":"2025-03-04T05:00:00Z","v":878509,"vw":14.941704},{"c":15.2,"h":15.33,"l":14.9,"n":12335,"o":15.04,"t":"2025-03-05T05:00:00Z","v":792627,"vw":15.163729},{"c":14.96,"h":15.124,"l":14.78,"n":8561,"o":14.93,"t":"2025-03-06T05:00:00Z","v":439121,"vw":14.955735},{"c":14.94,"h":15.05,"l":14.5,"n":10462,"o":14.83,"t":"2025-03-07T05:00:00Z","v":575397,"vw":14.863055},{"c":14.12,"h":14.7079,"l":14.01,"n":12344,"o":14.65,"t":"2025-03-10T04:00:00Z","v":634421,"vw":14.233887},{"c":14.09,"h":14.365,"l":13.955,"n":12891,"o":14.21,"t":"2025-03-11T04:00:00Z","v":560171,"vw":14.130026},{"c":14.01,"h":14.285,"l":14.01,"n":10993,"o":14.18,"t":"2025-03-12T04:00:00Z","v":597594,"vw":14.084448},{"c":13.74,"h":14.075,"l":13.62,"n":12838,"o":13.96,"t":"2025-03-13T04:00:00Z","v":576049,"vw":13.771486},{"c":13.67,"h":14,"l":13.63,"n":11052,"o":13.91,"t":"2025-03-14T04:00:00Z","v":578715,"vw":13.751109},{"c":13.89,"h":14.01,"l":13.6,"n":10828,"o":13.6,"t":"2025-03-17T04:00:00Z","v":503828,"vw":13.87008},{"c":13.6,"h":13.83,"l":13.5725,"n":9320,"o":13.69,"t":"2025-03-18T04:00:00Z","v":658311,"vw":13.650899},{"c":13.87,"h":13.97,"l":13.69,"n":9825,"o":13.7,"t":"2025-03-19T04:00:00Z","v":504243,"vw":13.840613},{"c":13.81,"h":13.96,"l":13.62,"n":9832,"o":13.64,"t":"2025-03-20T04:00:00Z","v":477530,"vw":13.815354},{"c":13.64,"h":13.83,"l":13.46,"n":13831,"o":13.62,"t":"2025-03-21T04:00:00Z","v":2944036,"vw":13.637823},{"c":13.88,"h":14.19,"l":13.86,"n":10977,"o":13.97,"t":"2025-03-24T04:00:00Z","v":646946,"vw":13.92023},{"c":14.23,"h":14.265,"l":13.91,"n":14385,"o":13.97,"t":"2025-03-25T04:00:00Z","v":726998,"vw":14.195837},{"c":14.01,"h":14.525,"l":13.94,"n":13228,"o":14.24,"t":"2025-03-26T04:00:00Z","v":599164,"vw":14.095342},{"c":13.97,"h":14.07,"l":13.75,"n":9703,"o":13.91,"t":"2025-03-27T04:00:00Z","v":621657,"vw":13.95829},{"c":13.25,"h":14.03,"l":13.22,"n":9416,"o":13.92,"t":"2025-03-28T04:00:00Z","v":523415,"vw":13.348635},{"c":13.22,"h":13.25,"l":12.95,"n":9138,"o":13.1,"t":"2025-03-31T04:00:00Z","v":1257269,"vw":13.20597},{"c":13.42,"h":13.59,"l":12.95,"n":11938,"o":13.13,"t":"2025-04-01T04:00:00Z","v":701033,"vw":13.301187},{"c":13.43,"h":13.525,"l":13.159,"n":9295,"o":13.18,"t":"2025-04-02T04:00:00Z","v":420266,"vw":13.381265},{"c":12.16,"h":12.8129,"l":12.13,"n":14175,"o":12.72,"t":"2025-04-03T04:00:00Z","v":700672,"vw":12.285516},{"c":11.23,"h":11.71,"l":10.96,"n":15978,"o":11.44,"t":"2025-04-04T04:00:00Z","v":861985,"vw":11.226875},{"c":11.33,"h":11.97,"l":10.59,"n":16864,"o":10.65,"t":"2025-04-07T04:00:00Z","v":1002972,"vw":11.291666},{"c":11.37,"h":11.92,"l":11.23,"n":15216,"o":11.91,"t":"2025-04-08T04:00:00Z","v":861838,"vw":11.514396},{"c":12.55,"h":12.7,"l":11.175,"n":12602,"o":11.35,"t":"2025-04-09T04:00:00Z","v":799425,"vw":12.215219},{"c":11.81,"h":12.175,"l":11.46,"n":11926,"o":12.04,"t":"2025-04-10T04:00:00Z","v":530963,"vw":11.810058},{"c":11.77,"h":11.87,"l":11.51,"n":9582,"o":11.77,"t":"2025-04-11T04:00:00Z","v":472780,"vw":11.740497},{"c":11.85,"h":12.04,"l":11.65,"n":8512,"o":12.04,"t":"2025-04-14T04:00:00Z","v":432874,"vw":11.841541},{"c":12.1,"h":12.19,"l":11.725,"n":10401,"o":11.83,"t":"2025-04-15T04:00:00Z","v":732534,"vw":12.097336},{"c":11.98,"h":12.105,"l":11.81,"n":10228,"o":11.93,"t":"2025-04-16T04:00:00Z","v":622920,"vw":11.979085},{"c":11.88,"h":12.06,"l":11.82,"n":9241,"o":11.99,"t":"2025-04-17T04:00:00Z","v":500282,"vw":11.926518},{"c":11.66,"h":11.845,"l":11.52,"n":10964,"o":11.75,"t":"2025-04-21T04:00:00Z","v":541817,"vw":11.642345},{"c":11.77,"h":12.02,"l":11.721,"n":9888,"o":11.94,"t":"2025-04-22T04:00:00Z","v":432117,"vw":11.827039},{"c":11.97,"h":12.28,"l":11.91,"n":8417,"o":12.12,"t":"2025-04-23T04:00:00Z","v":482350,"vw":11.993491},{"c":12.28,"h":12.31,"l":11.885,"n":7887,"o":11.97,"t":"2025-04-24T04:00:00Z","v":389209,"vw":12.232484},{"c":12.42,"h":12.44,"l":12.13,"n":7335,"o":12.18,"t":"2025-04-25T04:00:00Z","v":369640,"vw":12.365789},{"c":12.37,"h":12.55,"l":12.21,"n":7134,"o":12.45,"t":"2025-04-28T04:00:00Z","v":310003,"vw":12.362305},{"c":12.5,"h":12.56,"l":12.27,"n":7225,"o":12.3,"t":"2025-04-29T04:00:00Z","v":318647,"vw":12.47915},{"c":12.31,"h":12.38,"l":12.08,"n":8371,"o":12.27,"t":"2025-04-30T04:00:00Z","v":460896,"vw":12.295587},{"c":12.36,"h":12.635,"l":12.33,"n":8467,"o":12.61,"t":"2025-05-01T04:00:00Z","v":411941,"vw":12.428277},{"c":12.61,"h":12.79,"l":12.47,"n":8733,"o":12.54,"t":"2025-05-02T04:00:00Z","v":413095,"vw":12.620292},{"c":12.35,"h":12.56,"l":12.245,"n":9213,"o":12.37,"t":"2025-05-05T04:00:00Z","v":557283,"vw":12.402333},{"c":13.23,"h":13.32,"l":12.17,"n":14215,"o":12.68,"t":"2025-05-06T04:00:00Z","v":1093155,"vw":13.072087},{"c":13.1,"h":13.27,"l":12.89,"n":12400,"o":13.23,"t":"2025-05-07T04:00:00Z","v":698377,"vw":13.103718},{"c":13.51,"h":13.68,"l":13.13,"n":8223,"o":13.17,"t":"2025-05-08T04:00:00Z","v":603418,"vw":13.504226},{"c":13.34,"h":13.67,"l":13.22,"n":8766,"o":13.56,"t":"2025-05-09T04:00:00Z","v":520313,"vw":13.361756},{"c":13.97,"h":14.09,"l":13.62,"n":7658,"o":13.98,"t":"2025-05-12T04:00:00Z","v":426775,"vw":13.904512},{"c":14.02,"h":14.125,"l":13.9508,"n":9470,"o":14,"t":"2025-05-13T04:00:00Z","v":539851,"vw":14.025525},{"c":13.84,"h":14.03,"l":13.835,"n":6781,"o":14.01,"t":"2025-05-14T04:00:00Z","v":365753,"vw":13.909701},{"c":13.75,"h":13.92,"l":13.62,"n":7037,"o":13.8,"t":"2025-05-15T04:00:00Z","v":342569,"vw":13.735939},{"c":13.58,"h":13.9,"l":13.54,"n":7591,"o":13.72,"t":"2025-05-16T04:00:00Z","v":562079,"vw":13.63711},{"c":13.42,"h":13.52,"l":13.27,"n":6835,"o":13.33,"t":"2025-05-19T04:00:00Z","v":357480,"vw":13.417116},{"c":13.47,"h":13.53,"l":13.33,"n":5125,"o":13.38,"t":"2025-05-20T04:00:00Z","v":468732,"vw":13.455216},{"c":13.01,"h":13.45,"l":12.99,"n":6996,"o":13.35,"t":"2025-05-21T04:00:00Z","v":355443,"vw":13.151811},{"c":13,"h":13.2,"l":12.96,"n":6760,"o":13,"t":"2025-05-22T04:00:00Z","v":368088,"vw":13.069977},{"c":12.65,"h":12.915,"l":12.62,"n":7632,"o":12.74,"t":"2025-05-23T04:00:00Z","v":463584,"vw":12.72274},{"c":12.97,"h":13.015,"l":12.68,"n":6905,"o":12.76,"t":"2025-05-27T04:00:00Z","v":347058,"vw":12.94248},{"c":12.88,"h":13,"l":12.75,"n":6866,"o":12.9,"t":"2025-05-28T04:00:00Z","v":417186,"vw":12.88729},{"c":12.84,"h":12.98,"l":12.73,"n":7661,"o":12.94,"t":"2025-05-29T04:00:00Z","v":359705,"vw":12.8344},{"c":12.84,"h":12.95,"l":12.65,"n":7392,"o":12.74,"t":"2025-05-30T04:00:00Z","v":648247,"vw":12.831106},{"c":12.67,"h":12.9,"l":12.645,"n":8059,"o":12.84,"t":"2025-06-02T04:00:00Z","v":532030,"vw":12.704924},{"c":13.07,"h":13.17,"l":12.67,"n":8310,"o":12.67,"t":"2025-06-03T04:00:00Z","v":491550,"vw":13.049168},{"c":13.1,"h":13.14,"l":12.86,"n":7128,"o":13.04,"t":"2025-06-04T04:00:00Z","v":652198,"vw":13.071989},{"c":13.3,"h":13.455,"l":13.09,"n":7978,"o":13.15,"t":"2025-06-05T04:00:00Z","v":409293,"vw":13.320219},{"c":13.4,"h":13.5389,"l":13.29,"n":5960,"o":13.5,"t":"2025-06-06T04:00:00Z","v":351975,"vw":13.396724},{"c":13.75,"h":13.77,"l":13.4063,"n":7126,"o":13.52,"t":"2025-06-09T04:00:00Z","v":364434,"vw":13.677543},{"c":13.87,"h":13.95,"l":13.7227,"n":6736,"o":13.79,"t":"2025-06-10T04:00:00Z","v":350216,"vw":13.859747},{"c":13.85,"h":14.2,"l":13.74,"n":7042,"o":13.88,"t":"2025-06-11T04:00:00Z","v":524678,"vw":13.938949},{"c":13.82,"h":13.95,"l":13.4594,"n":7956,"o":13.67,"t":"2025-06-12T04:00:00Z","v":378596,"vw":13.808219},{"c":13.02,"h":13.72,"l":12.99,"n":6803,"o":13.52,"t":"2025-06-13T04:00:00Z","v":401360,"vw":13.198109},{"c":13.24,"h":13.525,"l":13.122,"n":6799,"o":13.24,"t":"2025-06-16T04:00:00Z","v":493884,"vw":13.280631},{"c":13.03,"h":13.2749,"l":13.01,"n":7495,"o":13.035,"t":"2025-06-17T04:00:00Z","v":534044,"vw":13.074763},{"c":13.06,"h":13.23,"l":12.96,"n":6717,"o":12.96,"t":"2025-06-18T04:00:00Z","v":374687,"vw":13.074074},{"c":13.74,"h":13.885,"l":13.305,"n":10082,"o":13.32,"t":"2025-06-20T04:00:00Z","v":1318785,"vw":13.681174},{"c":13.61,"h":13.6955,"l":13.27,"n":8377,"o":13.64,"t":"2025-06-23T04:00:00Z","v":498197,"vw":13.56066},{"c":14.02,"h":14.08,"l":13.2301,"n":8866,"o":13.77,"t":"2025-06-24T04:00:00Z","v":558107,"vw":13.942756},{"c":13.84,"h":14.105,"l":13.78,"n":7486,"o":14.03,"t":"2025-06-25T04:00:00Z","v":486715,"vw":13.876949},{"c":14.24,"h":14.26,"l":13.61,"n":7250,"o":13.83,"t":"2025-06-26T04:00:00Z","v":678895,"vw":14.041763},{"c":14.17,"h":14.365,"l":13.93,"n":8182,"o":14.31,"t":"2025-06-27T04:00:00Z","v":960007,"vw":14.139497},{"c":14.14,"h":14.44,"l":14.1,"n":8309,"o":14.32,"t":"2025-06-30T04:00:00Z","v":1249959,"vw":14.166127},{"c":14.18,"h":14.44,"l":14,"n":8540,"o":14.04,"t":"2025-07-01T04:00:00Z","v":493512,"vw":14.202883},{"c":14.49,"h":14.56,"l":14.0359,"n":7005,"o":14.14,"t":"2025-07-02T04:00:00Z","v":558065,"vw":14.442264},{"c":14.64,"h":14.75,"l":14.6011,"n":4746,"o":14.64,"t":"2025-07-03T04:00:00Z","v":263103,"vw":14.672849},{"c":14.37,"h":14.8,"l":14.325,"n":7829,"o":14.51,"t":"2025-07-07T04:00:00Z","v":427244,"vw":14.486141},{"c":14.64,"h":14.81,"l":14.47,"n":8615,"o":14.5,"t":"2025-07-08T04:00:00Z","v":548347,"vw":14.651918},{"c":14.79,"h":14.805,"l":14.5,"n":5909,"o":14.76,"t":"2025-07-09T04:00:00Z","v":354075,"vw":14.730575},{"c":14.96,"h":14.99,"l":14.76,"n":6552,"o":14.81,"t":"2025-07-10T04:00:00Z","v":440647,"vw":14.932042},{"c":14.67,"h":14.91,"l":14.565,"n":7511,"o":14.85,"t":"2025-07-11T04:00:00Z","v":584015,"vw":14.702012},{"c":14.53,"h":14.595,"l":14.16,"n":8774,"o":14.53,"t":"2025-07-14T04:00:00Z","v":541408,"vw":14.448918},{"c":14.17,"h":14.6,"l":14.16,"n":7149,"o":14.6,"t":"2025-07-15T04:00:00Z","v":522454,"vw":14.231476},{"c":14.15,"h":14.365,"l":13.981,"n":7806,"o":14.28,"t":"2025-07-16T04:00:00Z","v":467291,"vw":14.157539},{"c":14.15,"h":14.3,"l":14.09,"n":6862,"o":14.09,"t":"2025-07-17T04:00:00Z","v":593235,"vw":14.16792},{"c":13.82,"h":14.32,"l":13.79,"n":6509,"o":14.29,"t":"2025-07-18T04:00:00Z","v":464310,"vw":13.88405},{"c":13.83,"h":13.935,"l":13.78,"n":7066,"o":13.85,"t":"2025-07-21T04:00:00Z","v":430642,"vw":13.840147},{"c":13.78,"h":13.91,"l":13.7,"n":10316,"o":13.82,"t":"2025-07-22T04:00:00Z","v":525924,"vw":13.787417},{"c":13.8,"h":13.89,"l":13.68,"n":8349,"o":13.87,"t":"2025-07-23T04:00:00Z","v":432464,"vw":13.788478},{"c":13.45,"h":13.71,"l":13.42,"n":8031,"o":13.71,"t":"2025-07-24T04:00:00Z","v":386287,"vw":13.491734},{"c":13.25,"h":13.5,"l":13.235,"n":5651,"o":13.45,"t":"2025-07-25T04:00:00Z","v":277842,"vw":13.276595},{"c":13.37,"h":13.51,"l":13.33,"n":7199,"o":13.38,"t":"2025-07-28T04:00:00Z","v":521635,"vw":13.391898},{"c":12.96,"h":13.56,"l":12.89,"n":7343,"o":13.49,"t":"2025-07-29T04:00:00Z","v":467890,"vw":13.020704},{"c":13,"h":13.51,"l":12.9198,"n":12429,"o":13.04,"t":"2025-07-30T04:00:00Z","v":572149,"vw":13.091744},{"c":12.95,"h":13.215,"l":12.88,"n":8204,"o":12.99,"t":"2025-07-31T04:00:00Z","v":467551,"vw":12.969478},{"c":12.34,"h":12.835,"l":12.29,"n":10605,"o":12.67,"t":"2025-08-01T04:00:00Z","v":567845,"vw":12.38692},{"c":12.39,"h":12.69,"l":12.32,"n":6392,"o":12.48,"t":"2025-08-04T04:00:00Z","v":594039,"vw":12.3967},{"c":12.49,"h":12.52,"l":12.28,"n":9830,"o":12.45,"t":"2025-08-05T04:00:00Z","v":619764,"vw":12.425666},{"c":13.78,"h":14.4,"l":12.762,"n":19206,"o":13,"t":"2025-08-06T04:00:00Z","v":1210073,"vw":13.889662},{"c":13.78,"h":13.89,"l":13.42,"n":11782,"o":13.89,"t":"2025-08-07T04:00:00Z","v":656206,"vw":13.664921},{"c":14.23,"h":14.36,"l":13.77,"n":11082,"o":13.81,"t":"2025-08-08T04:00:00Z","v":541485,"vw":14.173446},{"c":14.07,"h":14.615,"l":14.005,"n":9276,"o":14.25,"t":"2025-08-11T04:00:00Z","v":488648,"vw":14.167437},{"c":14.77,"h":14.85,"l":14.16,"n":9766,"o":14.16,"t":"2025-08-12T04:00:00Z","v":528905,"vw":14.628308},{"c":15.22,"h":15.23,"l":14.92,"n":8839,"o":14.99,"t":"2025-08-13T04:00:00Z","v":500511,"vw":15.126644},{"c":14.94,"h":15.17,"l":14.75,"n":9529,"o":15.05,"t":"2025-08-14T04:00:00Z","v":521481,"vw":14.924655},{"c":14.98,"h":15.04,"l":14.76,"n":7504,"o":14.98,"t":"2025-08-15T04:00:00Z","v":609105,"vw":14.956609},{"c":15.1,"h":15.1321,"l":14.69,"n":6414,"o":14.94,"t":"2025-08-18T04:00:00Z","v":321084,"vw":15.067164},{"c":14.81,"h":15.39,"l":14.755,"n":7911,"o":15.25,"t":"2025-08-19T04:00:00Z","v":530191,"vw":14.986497},{"c":14.52,"h":14.78,"l":14.395,"n":7383,"o":14.69,"t":"2025-08-20T04:00:00Z","v":333368,"vw":14.528707},{"c":14.6,"h":14.65,"l":14.41,"n":5693,"o":14.41,"t":"2025-08-21T04:00:00Z","v":317445,"vw":14.568729},{"c":15.52,"h":15.68,"l":14.49,"n":11684,"o":14.7,"t":"2025-08-22T04:00:00Z","v":666940,"vw":15.413669},{"c":15.58,"h":15.692,"l":15.44,"n":8820,"o":15.51,"t":"2025-08-25T04:00:00Z","v":552250,"vw":15.581569},{"c":15.36,"h":15.775,"l":15.31,"n":10272,"o":15.53,"t":"2025-08-26T04:00:00Z","v":747467,"vw":15.473072},{"c":15.56,"h":15.68,"l":15.275,"n":6336,"o":15.35,"t":"2025-08-27T04:00:00Z","v":503461,"vw":15.511455},{"c":15.48,"h":15.725,"l":15.31,"n":7521,"o":15.64,"t":"2025-08-28T04:00:00Z","v":514395,"vw":15.474337},{"c":15.04,"h":15.55,"l":14.98,"n":9360,"o":15.48,"t":"2025-08-29T04:00:00Z","v":679735,"vw":15.125261},{"c":14.9,"h":15.165,"l":14.76,"n":9688,"o":14.76,"t":"2025-09-02T04:00:00Z","v":549612,"vw":14.926656},{"c":15.26,"h":15.26,"l":14.76,"n":7662,"o":14.76,"t":"2025-09-03T04:00:00Z","v":358415,"vw":15.180608},{"c":15.41,"h":15.44,"l":15.038,"n":8618,"o":15.21,"t":"2025-09-04T04:00:00Z","v":346123,"vw":15.323843},{"c":15.43,"h":15.62,"l":15.23,"n":7066,"o":15.49,"t":"2025-09-05T04:00:00Z","v":254252,"vw":15.429495},{"c":15.37,"h":15.545,"l":15.32,"n":8770,"o":15.54,"t":"2025-09-08T04:00:00Z","v":414959,"vw":15.411412},{"c":15.35,"h":15.4,"l":15.21,"n":8419,"o":15.37,"t":"2025-09-09T04:00:00Z","v":469141,"vw":15.342567},{"c":15.11,"h":15.37,"l":15.09,"n":9467,"o":15.35,"t":"2025-09-10T04:00:00Z","v":397725,"vw":15.184831},{"c":15.66,"h":15.68,"l":15.11,"n":8719,"o":15.23,"t":"2025-09-11T04:00:00Z","v":454392,"vw":15.559992},{"c":15.65,"h":15.79,"l":15.4,"n":10015,"o":15.68,"t":"2025-09-12T04:00:00Z","v":529147,"vw":15.630126},{"c":15.5,"h":15.9,"l":15.45,"n":10584,"o":15.68,"t":"2025-09-15T04:00:00Z","v":556925,"vw":15.559174},{"c":15.57,"h":15.695,"l":15.2,"n":9606,"o":15.39,"t":"2025-09-16T04:00:00Z","v":519396,"vw":15.564525},{"c":15.7,"h":16.04,"l":15.57,"n":10189,"o":15.58,"t":"2025-09-17T04:00:00Z","v":488400,"vw":15.740662},{"c":16.58,"h":16.59,"l":15.7,"n":10702,"o":15.7,"t":"2025-09-18T04:00:00Z","v":567191,"vw":16.453497},{"c":16.64,"h":16.84,"l":16.3662,"n":10420,"o":16.63,"t":"2025-09-19T04:00:00Z","v":1314098,"vw":16.642855},{"c":16.95,"h":16.99,"l":16.55,"n":7225,"o":16.63,"t":"2025-09-22T04:00:00Z","v":479827,"vw":16.887585},{"c":16.87,"h":17.315,"l":16.82,"n":9026,"o":16.99,"t":"2025-09-23T04:00:00Z","v":476431,"vw":16.96895},{"c":16.84,"h":16.975,"l":16.66,"n":8145,"o":16.95,"t":"2025-09-24T04:00:00Z","v":484709,"vw":16.821338},{"c":16.66,"h":16.67,"l":16.39,"n":6785,"o":16.58,"t":"2025-09-25T04:00:00Z","v":381473,"vw":16.594411},{"c":16.83,"h":16.905,"l":16.51,"n":7439,"o":16.61,"t":"2025-09-26T04:00:00Z","v":366428,"vw":16.795279},{"c":16.73,"h":16.98,"l":16.625,"n":7382,"o":16.98,"t":"2025-09-29T04:00:00Z","v":474170,"vw":16.735542},{"c":16.8,"h":16.815,"l":16.48,"n":11282,"o":16.67,"t":"2025-09-30T04:00:00Z","v":627458,"vw":16.681035},{"c":17.09,"h":17.165,"l":16.3575,"n":9281,"o":16.64,"t":"2025-10-01T04:00:00Z","v":532175,"vw":16.875401},{"c":17.32,"h":17.66,"l":16.845,"n":12700,"o":17.16,"t":"2025-10-02T04:00:00Z","v":877720,"vw":17.306447},{"c":17.29,"h":17.84,"l":17.25,"n":11001,"o":17.37,"t":"2025-10-03T04:00:00Z","v":668704,"vw":17.435124},{"c":18.01,"h":18.03,"l":17.31,"n":11148,"o":17.35,"t":"2025-10-06T04:00:00Z","v":638300,"vw":17.870115},{"c":17.09,"h":18.25,"l":16.88,"n":13258,"o":18.06,"t":"2025-10-07T04:00:00Z","v":977692,"vw":17.220052},{"c":16.54,"h":17.16,"l":16.515,"n":9666,"o":17.16,"t":"2025-10-08T04:00:00Z","v":499313,"vw":16.703949},{"c":16.42,"h":16.52,"l":15.92,"n":11998,"o":16.52,"t":"2025-10-09T04:00:00Z","v":625524,"vw":16.261854},{"c":15.71,"h":16.48,"l":15.535,"n":8152,"o":16.42,"t":"2025-10-10T04:00:00Z","v":518871,"vw":15.735381},{"c":15.75,"h":16.125,"l":15.61,"n":8450,"o":16.11,"t":"2025-10-13T04:00:00Z","v":436474,"vw":15.758307},{"c":16.58,"h":16.82,"l":15.45,"n":12690,"o":15.45,"t":"2025-10-14T04:00:00Z","v":755921,"vw":16.603273},{"c":17.27,"h":17.28,"l":16.65,"n":9635,"o":16.82,"t":"2025-10-15T04:00:00Z","v":605596,"vw":17.129212},{"c":16.61,"h":17.365,"l":16.56,"n":9422,"o":17.31,"t":"2025-10-16T04:00:00Z","v":449614,"vw":16.772741},{"c":16.56,"h":16.69,"l":16.01,"n":9573,"o":16.46,"t":"2025-10-17T04:00:00Z","v":562960,"vw":16.50697},{"c":16.79,"h":16.92,"l":16.47,"n":6705,"o":16.66,"t":"2025-10-20T04:00:00Z","v":327283,"vw":16.783299},{"c":17.01,"h":17.19,"l":16.65,"n":7445,"o":16.81,"t":"2025-10-21T04:00:00Z","v":304285,"vw":17.041805},{"c":16.82,"h":17.05,"l":16.54,"n":7412,"o":17.01,"t":"2025-10-22T04:00:00Z","v":406197,"vw":16.744594},{"c":16.77,"h":17.08,"l":16.75,"n":7383,"o":16.8,"t":"2025-10-23T04:00:00Z","v":316994,"vw":16.867253},{"c":17.1,"h":17.44,"l":16.95,"n":7410,"o":17.09,"t":"2025-10-24T04:00:00Z","v":386557,"vw":17.169077},{"c":17.64,"h":17.65,"l":17.06,"n":8712,"o":17.17,"t":"2025-10-27T04:00:00Z","v":492980,"vw":17.517816},{"c":17.73,"h":17.89,"l":17.38,"n":9218,"o":17.62,"t":"2025-10-28T04:00:00Z","v":491506,"vw":17.717868},{"c":17.6,"h":18.065,"l":17.3245,"n":10827,"o":17.56,"t":"2025-10-29T04:00:00Z","v":624489,"vw":17.65641},{"c":17.12,"h":17.74,"l":17.03,"n":9854,"o":17.45,"t":"2025-10-30T04:00:00Z","v":661735,"vw":17.186169},{"c":17.04,"h":17.18,"l":16.76,"n":10356,"o":17.08,"t":"2025-10-31T04:00:00Z","v":777175,"vw":17.010446},{"c":14.3,"h":14.56,"l":12.44,"n":31673,"o":13.56,"t":"2025-11-03T05:00:00Z","v":2181410,"vw":14.00707},{"c":12.75,"h":14.05,"l":12.095,"n":28337,"o":13.87,"t":"2025-11-04T05:00:00Z","v":1923033,"vw":12.560323},{"c":13.78,"h":13.84,"l":12.7,"n":28301,"o":12.84,"t":"2025-11-05T05:00:00Z","v":1761343,"vw":13.453398},{"c":14,"h":14.15,"l":13.55,"n":21862,"o":13.55,"t":"2025-11-06T05:00:00Z","v":1536026,"vw":13.950191},{"c":13.89,"h":14.095,"l":13.66,"n":18508,"o":13.81,"t":"2025-11-07T05:00:00Z","v":1325853,"vw":13.904146},{"c":14.19,"h":14.57,"l":14.02,"n":16671,"o":14.02,"t":"2025-11-10T05:00:00Z","v":1056403,"vw":14.245876},{"c":13.96,"h":14.205,"l":13.81,"n":14305,"o":14.09,"t":"2025-11-11T05:00:00Z","v":833345,"vw":13.95967},{"c":13.83,"h":14.3255,"l":13.795,"n":17405,"o":13.96,"t":"2025-11-12T05:00:00Z","v":1315273,"vw":13.946227},{"c":13.14,"h":13.88,"l":12.965,"n":12954,"o":13.8,"t":"2025-11-13T05:00:00Z","v":872166,"vw":13.210489},{"c":12.86,"h":13.18,"l":12.82,"n":11306,"o":12.96,"t":"2025-11-14T05:00:00Z","v":880358,"vw":12.940831},{"c":12.41,"h":12.79,"l":12.36,"n":10202,"o":12.79,"t":"2025-11-17T05:00:00Z","v":739659,"vw":12.470932},{"c":12.35,"h":12.51,"l":11.98,"n":12620,"o":12.28,"t":"2025-11-18T05:00:00Z","v":1041506,"vw":12.291173},{"c":12.03,"h":12.445,"l":12,"n":11330,"o":12.39,"t":"2025-11-19T05:00:00Z","v":795581,"vw":12.164958},{"c":11.74,"h":12.4212,"l":11.715,"n":10060,"o":11.99,"t":"2025-11-20T05:00:00Z","v":630076,"vw":11.955137},{"c":12.04,"h":12.28,"l":11.61,"n":11223,"o":11.7,"t":"2025-11-21T05:00:00Z","v":1048365,"vw":11.996321},{"c":12.17,"h":12.29,"l":11.925,"n":9549,"o":12.01,"t":"2025-11-24T05:00:00Z","v":715004,"vw":12.163107},{"c":12.35,"h":12.55,"l":12.2,"n":10737,"o":12.25,"t":"2025-11-25T05:00:00Z","v":629406,"vw":12.365985},{"c":12.31,"h":12.58,"l":12.28,"n":13713,"o":12.39,"t":"2025-11-26T05:00:00Z","v":1153852,"vw":12.359651},{"c":12.37,"h":12.385,"l":12.25,"n":5496,"o":12.31,"t":"2025-11-28T05:00:00Z","v":329082,"vw":12.338789},{"c":12.39,"h":12.4699,"l":12.13,"n":9887,"o":12.19,"t":"2025-12-01T05:00:00Z","v":721791,"vw":12.366315},{"c":12.48,"h":12.595,"l":12.395,"n":7824,"o":12.49,"t":"2025-12-02T05:00:00Z","v":486508,"vw":12.502907},{"c":12.56,"h":12.62,"l":12.2815,"n":8359,"o":12.48,"t":"2025-12-03T05:00:00Z","v":547427,"vw":12.493249},{"c":12.44,"h":12.7,"l":12.36,"n":8475,"o":12.55,"t":"2025-12-04T05:00:00Z","v":540301,"vw":12.510936},{"c":12.51,"h":12.64,"l":12.32,"n":10269,"o":12.38,"t":"2025-12-05T05:00:00Z","v":573438,"vw":12.480248},{"c":12.75,"h":12.83,"l":12.3825,"n":12729,"o":12.61,"t":"2025-12-08T05:00:00Z","v":570843,"vw":12.714557},{"c":12.8,"h":13.025,"l":12.7,"n":10951,"o":12.7,"t":"2025-12-09T05:00:00Z","v":564635,"vw":12.883439},{"c":13.52,"h":13.68,"l":12.71,"n":17617,"o":12.71,"t":"2025-12-10T05:00:00Z","v":1260771,"vw":13.446048},{"c":13.56,"h":13.6199,"l":13.36,"n":14160,"o":13.5,"t":"2025-12-11T05:00:00Z","v":676473,"vw":13.518476},{"c":13.1,"h":13.57,"l":13.045,"n":9637,"o":13.56,"t":"2025-12-12T05:00:00Z","v":681485,"vw":13.195078},{"c":12.84,"h":13.25,"l":12.821,"n":10333,"o":13.21,"t":"2025-12-15T05:00:00Z","v":705086,"vw":12.889078},{"c":13.03,"h":13.09,"l":12.7368,"n":8808,"o":12.81,"t":"2025-12-16T05:00:00Z","v":643320,"vw":12.984272},{"c":12.82,"h":13.18,"l":12.78,"n":9336,"o":13,"t":"2025-12-17T05:00:00Z","v":743264,"vw":12.873936},{"c":13,"h":13.225,"l":12.92,"n":10085,"o":13.05,"t":"2025-12-18T05:00:00Z","v":1034176,"vw":13.045142},{"c":12.77,"h":13.02,"l":12.695,"n":8155,"o":12.92,"t":"2025-12-19T05:00:00Z","v":2422731,"vw":12.779935},{"c":16.67,"h":17.24,"l":15.6,"n":40110,"o":16.2,"t":"2025-12-22T05:00:00Z","v":3601697,"vw":16.513141},{"c":17.07,"h":18.12,"l":16.5937,"n":21961,"o":16.84,"t":"2025-12-23T05:00:00Z","v":1728190,"vw":17.108609},{"c":17.35,"h":18.03,"l":17.1572,"n":10369,"o":17.3,"t":"2025-12-24T05:00:00Z","v":827470,"vw":17.488067},{"c":16.94,"h":17.38,"l":16.775,"n":11171,"o":17.27,"t":"2025-12-26T05:00:00Z","v":728613,"vw":16.949532},{"c":17.31,"h":17.35,"l":16.5945,"n":13860,"o":16.78,"t":"2025-12-29T05:00:00Z","v":1225293,"vw":17.167123},{"c":17.61,"h":17.88,"l":17.32,"n":12728,"o":17.38,"t":"2025-12-30T05:00:00Z","v":851434,"vw":17.634366},{"c":17.25,"h":17.64,"l":17.175,"n":7882,"o":17.62,"t":"2025-12-31T05:00:00Z","v":598822,"vw":17.309176},{"c":17.58,"h":17.61,"l":17.14,"n":12114,"o":17.33,"t":"2026-01-02T05:00:00Z","v":787679,"vw":17.431544},{"c":18.44,"h":19.01,"l":17.68,"n":15453,"o":17.74,"t":"2026-01-05T05:00:00Z","v":1403861,"vw":18.553917},{"c":18.51,"h":18.65,"l":18.165,"n":15469,"o":18.43,"t":"2026-01-06T05:00:00Z","v":1163800,"vw":18.427634},{"c":18.08,"h":18.55,"l":17.77,"n":13653,"o":18.51,"t":"2026-01-07T05:00:00Z","v":803658,"vw":18.081151},{"c":17.95,"h":18,"l":17.68,"n":9986,"o":17.95,"t":"2026-01-08T05:00:00Z","v":584601,"vw":17.930832},{"c":18.54,"h":18.92,"l":17.75,"n":11785,"o":17.97,"t":"2026-01-09T05:00:00Z","v":749051,"vw":18.519377},{"c":18.91,"h":19.08,"l":18.24,"n":10585,"o":18.49,"t":"2026-01-12T05:00:00Z","v":769247,"vw":18.832019},{"c":18.76,"h":19.26,"l":18.69,"n":8574,"o":18.93,"t":"2026-01-13T05:00:00Z","v":512737,"vw":18.88555},{"c":18.96,"h":18.98,"l":18.48,"n":8941,"o":18.72,"t":"2026-01-14T05:00:00Z","v":498841,"vw":18.857599},{"c":19.17,"h":19.565,"l":19.085,"n":10631,"o":19.15,"t":"2026-01-15T05:00:00Z","v":575288,"vw":19.296161},{"c":19.415,"h":19.505,"l":18.96,"n":11081,"o":19.18,"t":"2026-01-16T05:00:00Z","v":704949,"vw":19.267472},{"c":19.15,"h":19.4,"l":18.65,"n":11828,"o":18.78,"t":"2026-01-20T05:00:00Z","v":752014,"vw":19.12489},{"c":19.88,"h":20.16,"l":19.32,"n":12738,"o":19.49,"t":"2026-01-21T05:00:00Z","v":915891,"vw":19.817405},{"c":19.91,"h":20.33,"l":19.79,"n":18434,"o":20.06,"t":"2026-01-22T05:00:00Z","v":1183769,"vw":19.938467},{"c":19.32,"h":19.8,"l":19.315,"n":11356,"o":19.8,"t":"2026-01-23T05:00:00Z","v":669382,"vw":19.456071},{"c":18.87,"h":19.66,"l":18.75,"n":12071,"o":19.32,"t":"2026-01-26T05:00:00Z","v":636451,"vw":18.97984},{"c":18.42,"h":19.14,"l":18.16,"n":10914,"o":18.87,"t":"2026-01-27T05:00:00Z","v":710870,"vw":18.410062},{"c":18.37,"h":18.75,"l":18.34,"n":13421,"o":18.61,"t":"2026-01-28T05:00:00Z","v":990257,"vw":18.50277},{"c":18.11,"h":18.52,"l":17.91,"n":14989,"o":18.23,"t":"2026-01-29T05:00:00Z","v":950161,"vw":18.091012},{"c":18.09,"h":18.41,"l":17.955,"n":12585,"o":17.98,"t":"2026-01-30T05:00:00Z","v":934956,"vw":18.130985},{"c":18.79,"h":18.9,"l":18.03,"n":12444,"o":18.11,"t":"2026-02-02T05:00:00Z","v":740346,"vw":18.741478},{"c":17.66,"h":18.92,"l":17.185,"n":16516,"o":18.8,"t":"2026-02-03T05:00:00Z","v":1011591,"vw":17.800874},{"c":17.5,"h":17.91,"l":17.21,"n":19767,"o":17.4,"t":"2026-02-04T05:00:00Z","v":1080563,"vw":17.516431},{"c":17.31,"h":17.64,"l":16.83,"n":18195,"o":17.3,"t":"2026-02-05T05:00:00Z","v":992315,"vw":17.274315},{"c":18.1,"h":18.28,"l":17.68,"n":11101,"o":17.99,"t":"2026-02-06T05:00:00Z","v":681180,"vw":18.092967},{"c":19.2,"h":19.235,"l":18.11,"n":10776,"o":18.11,"t":"2026-02-09T05:00:00Z","v":568494,"vw":18.937078},{"c":19.24,"h":19.6,"l":19.05,"n":12325,"o":19.27,"t":"2026-02-10T05:00:00Z","v":656447,"vw":19.286165},{"c":19.03,"h":19.5125,"l":18.66,"n":10480,"o":19.43,"t":"2026-02-11T05:00:00Z","v":605229,"vw":18.983942},{"c":18.33,"h":19.45,"l":18.18,"n":12545,"o":19.21,"t":"2026-02-12T05:00:00Z","v":796546,"vw":18.439016},{"c":18.8,"h":18.95,"l":18.15,"n":13257,"o":18.76,"t":"2026-02-13T05:00:00Z","v":580636,"vw":18.770743},{"c":18.73,"h":18.89,"l":18.48,"n":10963,"o":18.7,"t":"2026-02-17T05:00:00Z","v":528731,"vw":18.720569},{"c":18.53,"h":19.065,"l":18.505,"n":11587,"o":18.84,"t":"2026-02-18T05:00:00Z","v":728583,"vw":18.603664},{"c":18.53,"h":18.53,"l":18.13,"n":11507,"o":18.26,"t":"2026-02-19T05:00:00Z","v":591344,"vw":18.412168},{"c":19.01,"h":19.1,"l":18.43,"n":14797,"o":18.51,"t":"2026-02-20T05:00:00Z","v":1378405,"vw":18.769312},{"c":18.48,"h":18.94,"l":18.22,"n":20324,"o":18.81,"t":"2026-02-23T05:00:00Z","v":1639893,"vw":18.652855},{"c":19.75,"h":20.12,"l":17.31,"n":30588,"o":20.055,"t":"2026-02-24T05:00:00Z","v":1888467,"vw":19.218868},{"c":20.67,"h":20.75,"l":19.71,"n":20224,"o":19.78,"t":"2026-02-25T05:00:00Z","v":1938697,"vw":20.528593},{"c":20.85,"h":21.0699,"l":20.21,"n":20369,"o":20.745,"t":"2026-02-26T05:00:00Z","v":1375598,"vw":20.75069},{"c":20.69,"h":20.93,"l":19.89,"n":17863,"o":20.25,"t":"2026-02-27T05:00:00Z","v":1266221,"vw":20.629834},{"c":20.35,"h":20.6337,"l":19.88,"n":15190,"o":20.09,"t":"2026-03-02T05:00:00Z","v":1002112,"vw":20.245718},{"c":19.88,"h":20.23,"l":19.27,"n":16194,"o":19.56,"t":"2026-03-03T05:00:00Z","v":848887,"vw":19.834657},{"c":20.75,"h":20.89,"l":19.95,"n":16286,"o":20.31,"t":"2026-03-04T05:00:00Z","v":1104131,"vw":20.63366},{"c":21,"h":21.07,"l":20.36,"n":21120,"o":20.58,"t":"2026-03-05T05:00:00Z","v":1331822,"vw":20.893783},{"c":19.87,"h":20.6,"l":19.69,"n":13809,"o":20.41,"t":"2026-03-06T05:00:00Z","v":741872,"vw":19.950775},{"c":22.31,"h":22.37,"l":20.13,"n":33694,"o":20.8,"t":"2026-03-09T04:00:00Z","v":2744279,"vw":21.59612},{"c":22.99,"h":23.37,"l":22.15,"n":28467,"o":22.25,"t":"2026-03-10T04:00:00Z","v":2235890,"vw":22.940053},{"c":23.31,"h":23.5199,"l":22.75,"n":21203,"o":23.01,"t":"2026-03-11T04:00:00Z","v":1394757,"vw":23.146137},{"c":22.87,"h":23.35,"l":22.6,"n":19708,"o":22.7,"t":"2026-03-12T04:00:00Z","v":1123079,"vw":22.983858},{"c":22.79,"h":23.35,"l":22.47,"n":21338,"o":22.91,"t":"2026-03-13T04:00:00Z","v":1270470,"vw":22.836132},{"c":22.96,"h":23.8,"l":22.7501,"n":17102,"o":23.3,"t":"2026-03-16T04:00:00Z","v":1048704,"vw":23.071516},{"c":23.46,"h":23.605,"l":22.91,"n":14037,"o":23.04,"t":"2026-03-17T04:00:00Z","v":682922,"vw":23.393785},{"c":23.23,"h":23.7641,"l":23.06,"n":15240,"o":23.31,"t":"2026-03-18T04:00:00Z","v":1031869,"vw":23.328475},{"c":23.45,"h":23.73,"l":22.68,"n":14360,"o":22.93,"t":"2026-03-19T04:00:00Z","v":758070,"vw":23.348882},{"c":23.21,"h":23.4,"l":22.765,"n":17789,"o":23.4,"t":"2026-03-20T04:00:00Z","v":2368068,"vw":23.18115},{"c":24.49,"h":24.71,"l":23.23,"n":19475,"o":23.39,"t":"2026-03-23T04:00:00Z","v":1505432,"vw":24.311931},{"c":25.24,"h":25.42,"l":24.115,"n":17303,"o":24.25,"t":"2026-03-24T04:00:00Z","v":1187515,"vw":25.112203},{"c":25.22,"h":26.09,"l":25.01,"n":15926,"o":25.855,"t":"2026-03-25T04:00:00Z","v":984446,"vw":25.45592},{"c":24.36,"h":25.37,"l":24.34,"n":18864,"o":24.75,"t":"2026-03-26T04:00:00Z","v":1272378,"vw":24.658667},{"c":24.19,"h":24.26,"l":23.66,"n":16717,"o":24.09,"t":"2026-03-27T04:00:00Z","v":1183677,"vw":24.081454},{"c":23.13,"h":24.63,"l":22.575,"n":22689,"o":24.43,"t":"2026-03-30T04:00:00Z","v":1542152,"vw":23.184187},{"c":24.03,"h":24.22,"l":23.32,"n":16589,"o":23.52,"t":"2026-03-31T04:00:00Z","v":1571419,"vw":23.97675},{"c":25.07,"h":25.23,"l":24.23,"n":17475,"o":24.44,"t":"2026-04-01T04:00:00Z","v":1100844,"vw":24.963127},{"c":25.07,"h":25.26,"l":24.16,"n":14079,"o":24.235,"t":"2026-04-02T04:00:00Z","v":835841,"vw":24.919929},{"c":25.67,"h":25.68,"l":24.86,"n":11795,"o":25.02,"t":"2026-04-06T04:00:00Z","v":830972,"vw":25.433378},{"c":25.51,"h":25.99,"l":25.38,"n":16342,"o":25.61,"t":"2026-04-07T04:00:00Z","v":934018,"vw":25.620366},{"c":26.2,"h":26.88,"l":25.91,"n":15090,"o":26.67,"t":"2026-04-08T04:00:00Z","v":1132341,"vw":26.308365},{"c":27.06,"h":27.1,"l":25.5433,"n":16832,"o":25.95,"t":"2026-04-09T04:00:00Z","v":1374969,"vw":26.552755},{"c":26.87,"h":27.59,"l":26.76,"n":19698,"o":27.06,"t":"2026-04-10T04:00:00Z","v":1493576,"vw":27.157304},{"c":26.74,"h":27.015,"l":26.42,"n":16605,"o":26.56,"t":"2026-04-13T04:00:00Z","v":836359,"vw":26.742686},{"c":27.3,"h":27.49,"l":26.84,"n":14580,"o":27.1,"t":"2026-04-14T04:00:00Z","v":801654,"vw":27.222026},{"c":26.92,"h":27.405,"l":26.86,"n":12425,"o":27.4,"t":"2026-04-15T04:00:00Z","v":712049,"vw":26.967045},{"c":27.89,"h":27.92,"l":27.05,"n":17695,"o":27.05,"t":"2026-04-16T04:00:00Z","v":1101271,"vw":27.587918},{"c":28.93,"h":29.12,"l":28.24,"n":14562,"o":28.72,"t":"2026-04-17T04:00:00Z","v":1145604,"vw":28.725302},{"c":29.52,"h":29.54,"l":28.649,"n":17356,"o":28.84,"t":"2026-04-20T04:00:00Z","v":1348330,"vw":29.247562},{"c":29.72,"h":30.1701,"l":29.5,"n":19933,"o":29.66,"t":"2026-04-21T04:00:00Z","v":1761057,"vw":29.775969},{"c":30.49,"h":30.555,"l":29.21,"n":19314,"o":30.16,"t":"2026-04-22T04:00:00Z","v":1614047,"vw":30.093293},{"c":30.13,"h":30.7,"l":29.66,"n":18364,"o":30.31,"t":"2026-04-23T04:00:00Z","v":1260572,"vw":30.217826},{"c":30.31,"h":30.63,"l":29.92,"n":16175,"o":30.46,"t":"2026-04-24T04:00:00Z","v":1064785,"vw":30.310574},{"c":30.13,"h":30.49,"l":29.875,"n":17280,"o":30.39,"t":"2026-04-27T04:00:00Z","v":900989,"vw":30.098795},{"c":30.23,"h":30.37,"l":29.605,"n":19061,"o":29.89,"t":"2026-04-28T04:00:00Z","v":999498,"vw":30.115286},{"c":30.69,"h":31.04,"l":29.82,"n":22231,"o":30.23,"t":"2026-04-29T04:00:00Z","v":1411632,"vw":30.659551},{"c":31.85,"h":32,"l":30.46,"n":20249,"o":30.785,"t":"2026-04-30T04:00:00Z","v":1394974,"vw":31.564218},{"c":33,"h":33.385,"l":31.75,"n":26281,"o":32,"t":"2026-05-01T04:00:00Z","v":1950341,"vw":32.775086},{"c":33.63,"h":34.34,"l":32.54,"n":41675,"o":33.22,"t":"2026-05-04T04:00:00Z","v":3670433,"vw":33.396225},{"c":27.825,"h":30.91,"l":26.9401,"n":60355,"o":30.28,"t":"2026-05-05T04:00:00Z","v":4870614,"vw":28.410635},{"c":29.16,"h":29.35,"l":27.16,"n":36869,"o":28.0154,"t":"2026-05-06T04:00:00Z","v":2902194,"vw":28.828836},{"c":27.42,"h":29.43,"l":27.125,"n":33319,"o":29.39,"t":"2026-05-07T04:00:00Z","v":2350200,"vw":27.683306},{"c":29.53,"h":29.66,"l":27.72,"n":20403,"o":27.75,"t":"2026-05-08T04:00:00Z","v":1320124,"vw":29.025968},{"c":31.84,"h":33.6981,"l":28.9,"n":63078,"o":29.02,"t":"2026-05-11T04:00:00Z","v":5596837,"vw":31.984353},{"c":31.18,"h":31.9099,"l":30.3,"n":40195,"o":31.688,"t":"2026-05-12T04:00:00Z","v":3002143,"vw":31.036814},{"c":31.72,"h":33.1895,"l":31.14,"n":47424,"o":32.895,"t":"2026-05-13T04:00:00Z","v":3939445,"vw":31.880942},{"c":31.48,"h":32.45,"l":30.64,"n":28164,"o":32.13,"t":"2026-05-14T04:00:00Z","v":2011015,"vw":31.445598},{"c":29.88,"h":30.6962,"l":29.68,"n":27076,"o":30.55,"t":"2026-05-15T04:00:00Z","v":1987102,"vw":30.072357},{"c":27.4,"h":29.09,"l":26.84,"n":37549,"o":29.04,"t":"2026-05-18T04:00:00Z","v":2743910,"vw":27.528392},{"c":26.42,"h":27.3148,"l":26.235,"n":32854,"o":27.21,"t":"2026-05-19T04:00:00Z","v":1709542,"vw":26.567358},{"c":26.41,"h":27,"l":26.26,"n":23912,"o":26.64,"t":"2026-05-20T04:00:00Z","v":1489048,"vw":26.494264},{"c":26.36,"h":26.46,"l":25.71,"n":18946,"o":26.08,"t":"2026-05-21T04:00:00Z","v":1224600,"vw":26.151385},{"c":26.86,"h":26.9999,"l":26.45,"n":17584,"o":26.61,"t":"2026-05-22T04:00:00Z","v":1179220,"vw":26.799147},{"c":28.25,"h":28.49,"l":26.7258,"n":29478,"o":27.3,"t":"2026-05-26T04:00:00Z","v":1863164,"vw":27.993677},{"c":28.25,"h":28.81,"l":27.5847,"n":21807,"o":28.615,"t":"2026-05-27T04:00:00Z","v":1366468,"vw":28.155272},{"c":27.2,"h":28.25,"l":27.12,"n":21089,"o":28.05,"t":"2026-05-28T04:00:00Z","v":1203199,"vw":27.375305},{"c":26.72,"h":27.47,"l":26.65,"n":21836,"o":27.33,"t":"2026-05-29T04:00:00Z","v":1889182,"vw":26.841598},{"c":28.61,"h":31.26,"l":26.5,"n":46121,"o":26.7,"t":"2026-06-01T04:00:00Z","v":4243993,"vw":29.329834},{"c":30.66,"h":30.67,"l":28.49,"n":43069,"o":28.81,"t":"2026-06-02T04:00:00Z","v":3216915,"vw":29.91884},{"c":32.05,"h":32.46,"l":29.37,"n":54236,"o":31.12,"t":"2026-06-03T04:00:00Z","v":4002123,"vw":31.112962},{"c":32.36,"h":33.45,"l":29.605,"n":50962,"o":30.705,"t":"2026-06-04T04:00:00Z","v":3905436,"vw":32.324108},{"c":28.98,"h":31.24,"l":28.3,"n":45380,"o":31.16,"t":"2026-06-05T04:00:00Z","v":3000614,"vw":29.208729},{"c":31.55,"h":32.3,"l":29.5,"n":34736,"o":30.3,"t":"2026-06-08T04:00:00Z","v":2711895,"vw":31.22446},{"c":30.53,"h":33.61,"l":29.075,"n":45593,"o":32.06,"t":"2026-06-09T04:00:00Z","v":3799009,"vw":31.161303},{"c":30.85,"h":32.4464,"l":29.9,"n":28453,"o":30.12,"t":"2026-06-10T04:00:00Z","v":1951515,"vw":31.148361},{"c":32.62,"h":32.89,"l":30.01,"n":31150,"o":30.9,"t":"2026-06-11T04:00:00Z","v":2117875,"vw":31.710724},{"c":31.92,"h":33,"l":31.685,"n":24576,"o":32.99,"t":"2026-06-12T04:00:00Z","v":1290607,"vw":32.163961},{"c":32.34,"h":33.25,"l":31.54,"n":23361,"o":33.25,"t":"2026-06-15T04:00:00Z","v":1418228,"vw":32.389388},{"c":31.8,"h":32.5703,"l":31.435,"n":21242,"o":32.54,"t":"2026-06-16T04:00:00Z","v":1452837,"vw":31.834489},{"c":31.38,"h":32.9,"l":31.3,"n":23557,"o":31.8,"t":"2026-06-17T04:00:00Z","v":1430642,"vw":32.042861},{"c":31.81,"h":32.5,"l":29.845,"n":26088,"o":32.32,"t":"2026-06-18T04:00:00Z","v":2477824,"vw":31.505708},{"c":31.81,"h":32.14,"l":30.46,"n":27260,"o":31.74,"t":"2026-06-22T04:00:00Z","v":2048120,"vw":31.559179},{"c":30.39,"h":31.12,"l":29.45,"n":23980,"o":30.18,"t":"2026-06-23T04:00:00Z","v":1333338,"vw":30.411684},{"c":30.06,"h":31.33,"l":28.93,"n":39451,"o":30.39,"t":"2026-06-24T04:00:00Z","v":2942416,"vw":30.036367},{"c":30.38,"h":31.22,"l":29.79,"n":21541,"o":31.22,"t":"2026-06-25T04:00:00Z","v":1528540,"vw":30.476076},{"c":30.82,"h":31.05,"l":29.0994,"n":22913,"o":29.64,"t":"2026-06-26T04:00:00Z","v":4184390,"vw":30.717066},{"c":33,"h":33.39,"l":30.6,"n":33551,"o":31.37,"t":"2026-06-29T04:00:00Z","v":2435682,"vw":32.438881},{"c":32.93,"h":34.12,"l":32.1575,"n":31980,"o":33.15,"t":"2026-06-30T04:00:00Z","v":2405878,"vw":33.018011},{"c":32.05,"h":32.7725,"l":31.5,"n":23758,"o":32.4,"t":"2026-07-01T04:00:00Z","v":1334197,"vw":32.055383},{"c":29.19,"h":32.43,"l":28.09,"n":33869,"o":31.79,"t":"2026-07-02T04:00:00Z","v":2334315,"vw":29.453273},{"c":29.33,"h":30.45,"l":29,"n":21229,"o":29.2,"t":"2026-07-06T04:00:00Z","v":1243675,"vw":29.476009},{"c":28.39,"h":28.62,"l":27.05,"n":22044,"o":28.53,"t":"2026-07-07T04:00:00Z","v":1518305,"vw":28.131048},{"c":28.58,"h":29.1,"l":28,"n":22554,"o":28,"t":"2026-07-08T04:00:00Z","v":1773058,"vw":28.639212},{"c":29.53,"h":30.07,"l":28.84,"n":17227,"o":28.85,"t":"2026-07-09T04:00:00Z","v":1019112,"vw":29.547769},{"c":28.98,"h":29.525,"l":28.57,"n":13809,"o":29.2,"t":"2026-07-10T04:00:00Z","v":781329,"vw":28.971882},{"c":27.68,"h":28.87,"l":27.49,"n":15657,"o":28.83,"t":"2026-07-13T04:00:00Z","v":939623,"vw":27.922184},{"c":27.94,"h":28.28,"l":27.42,"n":13962,"o":28.15,"t":"2026-07-14T04:00:00Z","v":986368,"vw":27.917536},{"c":27.67,"h":28.285,"l":27.04,"n":16151,"o":28.05,"t":"2026-07-15T04:00:00Z","v":837606,"vw":27.588669},{"c":25.9,"h":27.535,"l":25.82,"n":17379,"o":27.08,"t":"2026-07-16T04:00:00Z","v":1203906,"vw":26.166177},{"c":25.38,"h":25.9264,"l":24.37,"n":29767,"o":24.53,"t":"2026-07-17T04:00:00Z","v":2262095,"vw":25.202281},{"c":26.21,"h":26.41,"l":25.6,"n":19932,"o":25.76,"t":"2026-07-20T04:00:00Z","v":1181449,"vw":26.146033},{"c":27.92,"h":28,"l":26.66,"n":19260,"o":26.66,"t":"2026-07-21T04:00:00Z","v":1097767,"vw":27.581195},{"c":27.28,"h":28.18,"l":27.17,"n":16855,"o":27.38,"t":"2026-07-22T04:00:00Z","v":963037,"vw":27.476917},{"c":26.91,"h":27.515,"l":26.54,"n":16914,"o":26.825,"t":"2026-07-23T04:00:00Z","v":1084799,"vw":26.88923},{"c":25.95,"h":27.225,"l":25.79,"n":22575,"o":27.12,"t":"2026-07-24T04:00:00Z","v":1318679,"vw":26.10037},{"c":26.07,"h":26.875,"l":25.09,"n":19254,"o":26.41,"t":"2026-07-27T04:00:00Z","v":1027521,"vw":25.888025},{"c":25.15,"h":25.4,"l":23.93,"n":18400,"o":25.38,"t":"2026-07-28T04:00:00Z","v":1159897,"vw":24.765402},{"c":23.16,"h":25.28,"l":23.01,"n":23489,"o":25.01,"t":"2026-07-29T04:00:00Z","v":1733727,"vw":23.482003},{"c":25.4,"h":25.425,"l":23.745,"n":20246,"o":23.96,"t":"2026-07-30T04:00:00Z","v":1219244,"vw":25.045136},{"c":26.65,"h":26.8,"l":25.33,"n":17228,"o":26.49,"t":"2026-07-31T04:00:00Z","v":1260759,"vw":26.420383},{"c":27.79,"h":28.2,"l":25.59,"n":24928,"o":25.792,"t":"2026-08-03T04:00:00Z","v":2045599,"vw":27.507568},{"c":31.21,"h":32.2,"l":23.9,"n":41558,"o":24.78,"t":"2026-08-04T04:00:00Z","v":2989605,"vw":30.07739},{"c":29.91,"h":31.335,"l":29.795,"n":19380,"o":30.91,"t":"2026-08-05T04:00:00Z","v":1094742,"vw":30.269206},{"c":28.31,"h":29.81,"l":28.26,"n":16400,"o":29.09,"t":"2026-08-06T04:00:00Z","v":851301,"vw":28.591103},{"c":28.23,"h":28.855,"l":27.8,"n":12798,"o":28.52,"t":"2026-08-07T04:00:00Z","v":678207,"vw":28.238543},{"c":27.86,"h":28.74,"l":27.66,"n":11278,"o":28.48,"t":"2026-08-10T04:00:00Z","v":489264,"vw":27.933096},{"c":27.72,"h":28.29,"l":27.44,"n":12856,"o":28.28,"t":"2026-08-11T04:00:00Z","v":532708,"vw":27.755119},{"c":28.11,"h":28.74,"l":27.86,"n":11859,"o":28.41,"t":"2026-08-12T04:00:00Z","v":835993,"vw":28.164728},{"c":28.69,"h":28.8,"l":28.04,"n":12619,"o":28.04,"t":"2026-08-13T04:00:00Z","v":1182958,"vw":28.610561},{"c":29.83,"h":30.41,"l":29.12,"n":17902,"o":29.5,"t":"2026-08-14T04:00:00Z","v":842135,"vw":29.852678},{"c":29.67,"h":30.01,"l":29.23,"n":16208,"o":29.79,"t":"2026-08-17T04:00:00Z","v":882578,"vw":29.721653},{"c":28.02,"h":28.96,"l":27.77,"n":16590,"o":28.565,"t":"2026-08-18T04:00:00Z","v":1279861,"vw":28.185879},{"c":27.49,"h":28.4164,"l":26.7,"n":13386,"o":28.3,"t":"2026-08-19T04:00:00Z","v":783367,"vw":27.503213},{"c":26.965,"h":27.76,"l":26.76,"n":11095,"o":27.45,"t":"2026-08-20T04:00:00Z","v":466684,"vw":27.086879},{"c":26.25,"h":27.29,"l":26.15,"n":10428,"o":27.28,"t":"2026-08-21T04:00:00Z","v":553853,"vw":26.403157},{"c":26.28,"h":26.5,"l":25.5985,"n":16729,"o":26.11,"t":"2026-08-24T04:00:00Z","v":982139,"vw":26.241963},{"c":27.13,"h":27.295,"l":26.06,"n":14093,"o":26.78,"t":"2026-08-25T04:00:00Z","v":784155,"vw":26.695791},{"c":26.13,"h":27.53,"l":26.08,"n":11057,"o":26.94,"t":"2026-08-26T04:00:00Z","v":786064,"vw":26.483272},{"c":26.22,"h":27.11,"l":26.09,"n":12012,"o":26.7,"t":"2026-08-27T04:00:00Z","v":814704,"vw":26.35029},{"c":25.72,"h":26.285,"l":25.64,"n":13963,"o":26.05,"t":"2026-08-28T04:00:00Z","v":934054,"vw":25.847675},{"c":25.23,"h":25.9,"l":25.03,"n":13469,"o":25.64,"t":"2026-08-31T04:00:00Z","v":998635,"vw":25.271919},{"c":24.37,"h":25,"l":24.16,"n":14666,"o":24.991,"t":"2026-09-01T04:00:00Z","v":812514,"vw":24.407409},{"c":24.98,"h":25.005,"l":24.45,"n":12032,"o":24.47,"t":"2026-09-02T04:00:00Z","v":681302,"vw":24.872215},{"c":25.46,"h":25.65,"l":24.8535,"n":11513,"o":25.09,"t":"2026-09-03T04:00:00Z","v":727615,"vw":25.451054},{"c":26.5,"h":26.63,"l":25.4,"n":14472,"o":25.53,"t":"2026-09-04T04:00:00Z","v":848623,"vw":26.408561},{"c":27.2,"h":27.39,"l":26.1,"n":15508,"o":26.1,"t":"2026-09-08T04:00:00Z","v":786731,"vw":27.074727},{"c":26.79,"h":27.37,"l":26.5,"n":13149,"o":27.2,"t":"2026-09-09T04:00:00Z","v":649619,"vw":26.814116},{"c":26.305,"h":26.79,"l":26.1,"n":11630,"o":26.12,"t":"2026-09-10T04:00:00Z","v":732186,"vw":26.337807},{"c":26.71,"h":27.09,"l":26.59,"n":11322,"o":26.81,"t":"2026-09-11T04:00:00Z","v":571073,"vw":26.798973},{"c":24.66,"h":26,"l":24.58,"n":21608,"o":25.72,"t":"2026-09-14T04:00:00Z","v":1037419,"vw":24.933866},{"c":24.9,"h":25.059,"l":24.68,"n":13570,"o":24.7,"t":"2026-09-15T04:00:00Z","v":1141402,"vw":24.882031},{"c":24.97,"h":25.42,"l":24.66,"n":14853,"o":24.97,"t":"2026-09-16T04:00:00Z","v":1304505,"vw":25.025948},{"c":24.92,"h":25.7,"l":24.9,"n":10978,"o":25.6,"t":"2026-09-17T04:00:00Z","v":649979,"vw":25.199264},{"c":24.82,"h":25.22,"l":24.37,"n":12711,"o":25.09,"t":"2026-09-18T04:00:00Z","v":1876252,"vw":24.790308},{"c":25.53,"h":25.625,"l":24.765,"n":10461,"o":25.04,"t":"2026-09-21T04:00:00Z","v":730343,"vw":25.411816},{"c":25.83,"h":25.93,"l":25.07,"n":13595,"o":25.62,"t":"2026-09-22T04:00:00Z","v":725575,"vw":25.6924},{"c":25.05,"h":25.74,"l":24.62,"n":13979,"o":25.74,"t":"2026-09-23T04:00:00Z","v":723229,"vw":24.949366},{"c":25.01,"h":25.14,"l":24.4,"n":11976,"o":24.56,"t":"2026-09-24T04:00:00Z","v":734243,"vw":24.894184},{"c":25.48,"h":25.62,"l":24.9,"n":12776,"o":25.23,"t":"2026-09-25T04:00:00Z","v":775357,"vw":25.414097},{"c":24.92,"h":25.19,"l":24.47,"n":15346,"o":25.19,"t":"2026-09-28T04:00:00Z","v":692028,"vw":24.870001},{"c":24.72,"h":24.97,"l":23.5482,"n":22342,"o":24.79,"t":"2026-09-29T04:00:00Z","v":2111603,"vw":24.308369},{"c":25.6,"h":26.41,"l":24.74,"n":23986,"o":25.01,"t":"2026-09-30T04:00:00Z","v":2439769,"vw":25.682217},{"c":25.34,"h":25.825,"l":24.71,"n":20468,"o":25.53,"t":"2026-10-01T04:00:00Z","v":1334803,"vw":25.284363},{"c":25.74,"h":26.525,"l":25.72,"n":17696,"o":25.8,"t":"2026-10-02T04:00:00Z","v":1222888,"vw":26.055902},{"c":26.07,"h":26.39,"l":25,"n":17443,"o":25.89,"t":"2026-10-05T04:00:00Z","v":1172097,"vw":26.050397},{"c":24.6,"h":26.34,"l":24.53,"n":19509,"o":26.34,"t":"2026-10-06T04:00:00Z","v":1096780,"vw":24.849425},{"c":24.31,"h":24.43,"l":23.82,"n":15516,"o":24.139,"t":"2026-10-07T04:00:00Z","v":1322039,"vw":24.229508},{"c":24.115,"h":24.32,"l":23.705,"n":18629,"o":24.01,"t":"2026-10-08T04:00:00Z","v":1040711,"vw":24.01601},{"c":23.89,"h":24.42,"l":23.76,"n":10688,"o":24.42,"t":"2026-10-09T04:00:00Z","v":685671,"vw":23.996663},{"c":23.21,"h":23.78,"l":23.14,"n":10727,"o":23.78,"t":"2026-10-12T04:00:00Z","v":812888,"vw":23.359423},{"c":23.13,"h":23.345,"l":22.75,"n":16040,"o":22.99,"t":"2026-10-13T04:00:00Z","v":1119323,"vw":23.119324},{"c":21.61,"h":22.78,"l":21.4,"n":19877,"o":22.73,"t":"2026-10-14T04:00:00Z","v":1942838,"vw":21.770552},{"c":21.74,"h":21.82,"l":20.82,"n":17800,"o":20.89,"t":"2026-10-15T04:00:00Z","v":1322342,"vw":21.488726},{"c":20.42,"h":21.54,"l":20.33,"n":15314,"o":21.45,"t":"2026-10-16T04:00:00Z","v":1066769,"vw":20.686566},{"c":21.05,"h":21.195,"l":20.52,"n":14610,"o":20.92,"t":"2026-10-19T04:00:00Z","v":1145961,"vw":20.99457},{"c":21.3,"h":21.35,"l":20.67,"n":14351,"o":20.8,"t":"2026-10-20T04:00:00Z","v":1279082,"vw":21.192772},{"c":22.56,"h":22.78,"l":21.58,"n":18102,"o":21.72,"t":"2026-10-21T04:00:00Z","v":1330787,"vw":22.368334},{"c":21.27,"h":22.17,"l":21.12,"n":16733,"o":22.09,"t":"2026-10-22T04:00:00Z","v":1098712,"vw":21.348114}],"volatilityBars":[{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-22T09:15:00Z","v":150,"vw":25.5},{"c":25.6,"h":25.805,"l":25.53,"n":378,"o":25.62,"t":"2026-09-22T13:30:00Z","v":49620,"vw":25.644311},{"c":25.82,"h":25.85,"l":25.6,"n":390,"o":25.61,"t":"2026-09-22T13:45:00Z","v":42441,"vw":25.789801},{"c":25.815,"h":25.93,"l":25.7646,"n":421,"o":25.83,"t":"2026-09-22T14:00:00Z","v":19767,"vw":25.862658},{"c":25.655,"h":25.79,"l":25.57,"n":313,"o":25.79,"t":"2026-09-22T14:15:00Z","v":8945,"vw":25.663675},{"c":25.47,"h":25.65,"l":25.41,"n":341,"o":25.61,"t":"2026-09-22T14:30:00Z","v":8531,"vw":25.507429},{"c":25.29,"h":25.435,"l":25.29,"n":385,"o":25.435,"t":"2026-09-22T14:45:00Z","v":14597,"vw":25.364236},{"c":25.18,"h":25.27,"l":25.1,"n":594,"o":25.26,"t":"2026-09-22T15:00:00Z","v":19965,"vw":25.202706},{"c":25.21,"h":25.23,"l":25.07,"n":563,"o":25.175,"t":"2026-09-22T15:15:00Z","v":16734,"vw":25.1597},{"c":25.15,"h":25.23,"l":25.135,"n":469,"o":25.2,"t":"2026-09-22T15:30:00Z","v":12402,"vw":25.178229},{"c":25.24,"h":25.24,"l":25.09,"n":436,"o":25.155,"t":"2026-09-22T15:45:00Z","v":9946,"vw":25.149269},{"c":25.32,"h":25.37,"l":25.22,"n":486,"o":25.24,"t":"2026-09-22T16:00:00Z","v":23561,"vw":25.292796},{"c":25.335,"h":25.365,"l":25.3,"n":327,"o":25.33,"t":"2026-09-22T16:15:00Z","v":9781,"vw":25.324404},{"c":25.41,"h":25.46,"l":25.31,"n":336,"o":25.31,"t":"2026-09-22T16:30:00Z","v":13131,"vw":25.403912},{"c":25.41,"h":25.49,"l":25.41,"n":327,"o":25.435,"t":"2026-09-22T16:45:00Z","v":10909,"vw":25.442999},{"c":25.49,"h":25.49,"l":25.39,"n":320,"o":25.4001,"t":"2026-09-22T17:00:00Z","v":12281,"vw":25.443643},{"c":25.5,"h":25.52,"l":25.46,"n":230,"o":25.46,"t":"2026-09-22T17:15:00Z","v":11578,"vw":25.476878},{"c":25.52,"h":25.52,"l":25.46,"n":211,"o":25.5,"t":"2026-09-22T17:30:00Z","v":5341,"vw":25.494879},{"c":25.66,"h":25.66,"l":25.5,"n":405,"o":25.53,"t":"2026-09-22T17:45:00Z","v":12259,"vw":25.561483},{"c":25.74,"h":25.77,"l":25.6501,"n":301,"o":25.6501,"t":"2026-09-22T18:00:00Z","v":16713,"vw":25.736095},{"c":25.76,"h":25.77,"l":25.73,"n":218,"o":25.75,"t":"2026-09-22T18:15:00Z","v":6363,"vw":25.754808},{"c":25.7,"h":25.795,"l":25.7,"n":324,"o":25.78,"t":"2026-09-22T18:30:00Z","v":13612,"vw":25.759418},{"c":25.675,"h":25.71,"l":25.67,"n":210,"o":25.7,"t":"2026-09-22T18:45:00Z","v":6723,"vw":25.689055},{"c":25.72,"h":25.72,"l":25.64,"n":449,"o":25.67,"t":"2026-09-22T19:00:00Z","v":23267,"vw":25.682946},{"c":25.76,"h":25.76,"l":25.73,"n":272,"o":25.73,"t":"2026-09-22T19:15:00Z","v":6625,"vw":25.744739},{"c":25.89,"h":25.89,"l":25.76,"n":684,"o":25.76,"t":"2026-09-22T19:30:00Z","v":32972,"vw":25.801326},{"c":25.85,"h":25.92,"l":25.715,"n":2412,"o":25.9,"t":"2026-09-22T19:45:00Z","v":121121,"vw":25.82492},{"c":25.83,"h":25.83,"l":25.83,"n":22,"o":25.83,"t":"2026-09-22T20:00:00Z","v":176448,"vw":25.83},{"c":25.77,"h":25.77,"l":25.76,"n":2,"o":25.76,"t":"2026-09-22T20:15:00Z","v":220,"vw":25.764545},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-09-22T23:45:00Z","v":100,"vw":25.92},{"c":25.8,"h":25.81,"l":25.58,"n":10,"o":25.81,"t":"2026-09-23T08:00:00Z","v":578,"vw":25.736909},{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-09-23T10:15:00Z","v":220,"vw":25.75},{"c":25.8,"h":25.85,"l":25.8,"n":7,"o":25.85,"t":"2026-09-23T13:00:00Z","v":445,"vw":25.835714},{"c":25.15,"h":25.74,"l":25.11,"n":296,"o":25.74,"t":"2026-09-23T13:30:00Z","v":23536,"vw":25.415582},{"c":24.92,"h":25.13,"l":24.91,"n":225,"o":25.13,"t":"2026-09-23T13:45:00Z","v":10377,"vw":25.04881},{"c":24.87,"h":25.035,"l":24.8,"n":389,"o":24.93,"t":"2026-09-23T14:00:00Z","v":25765,"vw":24.911542},{"c":24.81,"h":24.9,"l":24.78,"n":387,"o":24.88,"t":"2026-09-23T14:15:00Z","v":21663,"vw":24.827393},{"c":24.74,"h":24.89,"l":24.66,"n":381,"o":24.78,"t":"2026-09-23T14:30:00Z","v":15907,"vw":24.782976},{"c":24.82,"h":24.8499,"l":24.67,"n":552,"o":24.71,"t":"2026-09-23T14:45:00Z","v":23195,"vw":24.754835},{"c":24.68,"h":24.89,"l":24.66,"n":651,"o":24.815,"t":"2026-09-23T15:00:00Z","v":33715,"vw":24.780145},{"c":24.81,"h":24.89,"l":24.655,"n":579,"o":24.6875,"t":"2026-09-23T15:15:00Z","v":28534,"vw":24.74703},{"c":24.75,"h":24.77,"l":24.705,"n":351,"o":24.75,"t":"2026-09-23T15:30:00Z","v":12773,"vw":24.72973},{"c":24.695,"h":24.74,"l":24.62,"n":420,"o":24.74,"t":"2026-09-23T15:45:00Z","v":14893,"vw":24.665906},{"c":24.72,"h":24.72,"l":24.63,"n":277,"o":24.67,"t":"2026-09-23T16:00:00Z","v":7476,"vw":24.669932},{"c":24.835,"h":24.835,"l":24.69,"n":456,"o":24.71,"t":"2026-09-23T16:15:00Z","v":19291,"vw":24.723533},{"c":24.82,"h":24.89,"l":24.8,"n":367,"o":24.85,"t":"2026-09-23T16:30:00Z","v":14282,"vw":24.82865},{"c":24.765,"h":24.84,"l":24.72,"n":360,"o":24.83,"t":"2026-09-23T16:45:00Z","v":10463,"vw":24.782792},{"c":24.685,"h":24.79,"l":24.64,"n":338,"o":24.765,"t":"2026-09-23T17:00:00Z","v":12697,"vw":24.720523},{"c":24.75,"h":24.79,"l":24.7101,"n":280,"o":24.72,"t":"2026-09-23T17:15:00Z","v":8656,"vw":24.745268},{"c":24.87,"h":24.8851,"l":24.71,"n":444,"o":24.735,"t":"2026-09-23T17:30:00Z","v":22718,"vw":24.803067},{"c":24.96,"h":24.96,"l":24.87,"n":409,"o":24.87,"t":"2026-09-23T17:45:00Z","v":19781,"vw":24.924188},{"c":24.89,"h":24.975,"l":24.89,"n":269,"o":24.975,"t":"2026-09-23T18:00:00Z","v":8042,"vw":24.917282},{"c":24.865,"h":24.94,"l":24.86,"n":464,"o":24.905,"t":"2026-09-23T18:15:00Z","v":15505,"vw":24.89998},{"c":24.865,"h":24.88,"l":24.825,"n":412,"o":24.87,"t":"2026-09-23T18:30:00Z","v":16113,"vw":24.852824},{"c":24.975,"h":24.98,"l":24.875,"n":475,"o":24.875,"t":"2026-09-23T18:45:00Z","v":20061,"vw":24.925083},{"c":24.98,"h":24.99,"l":24.92,"n":422,"o":24.975,"t":"2026-09-23T19:00:00Z","v":16804,"vw":24.958405},{"c":24.985,"h":24.99,"l":24.93,"n":423,"o":24.98,"t":"2026-09-23T19:15:00Z","v":14031,"vw":24.971665},{"c":24.98,"h":25.035,"l":24.98,"n":770,"o":24.98,"t":"2026-09-23T19:30:00Z","v":29395,"vw":25.003664},{"c":25.043,"h":25.085,"l":24.95,"n":2340,"o":24.97,"t":"2026-09-23T19:45:00Z","v":107719,"vw":25.041246},{"c":25.05,"h":25.05,"l":25.05,"n":13,"o":25.05,"t":"2026-09-23T20:00:00Z","v":152224,"vw":25.05},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-23T23:45:00Z","v":500,"vw":25},{"c":24.3717,"h":24.3717,"l":24.3717,"n":9,"o":24.3717,"t":"2026-09-24T12:15:00Z","v":176,"vw":24.3717},{"c":24.51,"h":24.51,"l":24.51,"n":2,"o":24.51,"t":"2026-09-24T13:15:00Z","v":201,"vw":24.51},{"c":24.56,"h":24.7436,"l":24.4,"n":287,"o":24.56,"t":"2026-09-24T13:30:00Z","v":21749,"vw":24.517119},{"c":24.425,"h":24.64,"l":24.41,"n":275,"o":24.565,"t":"2026-09-24T13:45:00Z","v":17308,"vw":24.472853},{"c":24.63,"h":24.63,"l":24.44,"n":295,"o":24.44,"t":"2026-09-24T14:00:00Z","v":17289,"vw":24.567544},{"c":24.6975,"h":24.6975,"l":24.58,"n":360,"o":24.61,"t":"2026-09-24T14:15:00Z","v":14750,"vw":24.622449},{"c":24.645,"h":24.695,"l":24.615,"n":230,"o":24.695,"t":"2026-09-24T14:30:00Z","v":9464,"vw":24.655349},{"c":24.565,"h":24.67,"l":24.5,"n":246,"o":24.6,"t":"2026-09-24T14:45:00Z","v":11033,"vw":24.591923},{"c":24.58,"h":24.58,"l":24.5,"n":242,"o":24.555,"t":"2026-09-24T15:00:00Z","v":9201,"vw":24.548492},{"c":24.56,"h":24.61,"l":24.505,"n":214,"o":24.535,"t":"2026-09-24T15:15:00Z","v":7368,"vw":24.559196},{"c":24.65,"h":24.65,"l":24.55,"n":229,"o":24.55,"t":"2026-09-24T15:30:00Z","v":10189,"vw":24.583903},{"c":24.67,"h":24.6957,"l":24.61,"n":211,"o":24.65,"t":"2026-09-24T15:45:00Z","v":8970,"vw":24.649604},{"c":24.52,"h":24.66,"l":24.47,"n":338,"o":24.66,"t":"2026-09-24T16:00:00Z","v":21001,"vw":24.567594},{"c":24.82,"h":24.855,"l":24.55,"n":365,"o":24.58,"t":"2026-09-24T16:15:00Z","v":15855,"vw":24.738578},{"c":24.95,"h":25.02,"l":24.79,"n":347,"o":24.79,"t":"2026-09-24T16:30:00Z","v":18496,"vw":24.924273},{"c":24.955,"h":24.99,"l":24.905,"n":263,"o":24.93,"t":"2026-09-24T16:45:00Z","v":10344,"vw":24.938927},{"c":25.13,"h":25.14,"l":24.96,"n":354,"o":24.98,"t":"2026-09-24T17:00:00Z","v":17195,"vw":25.055405},{"c":24.95,"h":25.1399,"l":24.95,"n":206,"o":25.11,"t":"2026-09-24T17:15:00Z","v":7721,"vw":25.063327},{"c":24.885,"h":24.99,"l":24.885,"n":226,"o":24.95,"t":"2026-09-24T17:30:00Z","v":8686,"vw":24.940707},{"c":24.99,"h":25,"l":24.885,"n":242,"o":24.885,"t":"2026-09-24T17:45:00Z","v":6873,"vw":24.964694},{"c":24.95,"h":24.99,"l":24.88,"n":330,"o":24.97,"t":"2026-09-24T18:00:00Z","v":11585,"vw":24.926904},{"c":25.03,"h":25.06,"l":24.95,"n":314,"o":24.95,"t":"2026-09-24T18:15:00Z","v":11533,"vw":25.011947},{"c":24.94,"h":25.03,"l":24.94,"n":262,"o":25.01,"t":"2026-09-24T18:30:00Z","v":9821,"vw":24.990879},{"c":24.925,"h":25.01,"l":24.9,"n":355,"o":24.965,"t":"2026-09-24T18:45:00Z","v":14145,"vw":24.952318},{"c":24.81,"h":24.91,"l":24.81,"n":387,"o":24.91,"t":"2026-09-24T19:00:00Z","v":14784,"vw":24.857887},{"c":24.875,"h":24.88,"l":24.8,"n":623,"o":24.8,"t":"2026-09-24T19:15:00Z","v":23807,"vw":24.844052},{"c":24.89,"h":24.95,"l":24.835,"n":800,"o":24.87,"t":"2026-09-24T19:30:00Z","v":35290,"vw":24.908982},{"c":25.025,"h":25.025,"l":24.905,"n":2751,"o":24.905,"t":"2026-09-24T19:45:00Z","v":156646,"vw":24.969193},{"c":25.01,"h":25.01,"l":25.01,"n":37,"o":25.01,"t":"2026-09-24T20:00:00Z","v":203824,"vw":25.01},{"c":25.02,"h":25.02,"l":25.02,"n":2,"o":25.02,"t":"2026-09-25T08:00:00Z","v":238,"vw":25.02},{"c":25.17,"h":25.17,"l":25.17,"n":37,"o":25.17,"t":"2026-09-25T08:30:00Z","v":540,"vw":25.17},{"c":25.35,"h":25.35,"l":25.35,"n":6,"o":25.35,"t":"2026-09-25T09:45:00Z","v":380,"vw":25.35},{"c":24.7969,"h":24.7969,"l":24.7969,"n":1,"o":24.7969,"t":"2026-09-25T11:00:00Z","v":150,"vw":24.7969},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-09-25T11:45:00Z","v":100,"vw":25.48},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-25T12:00:00Z","v":100,"vw":25.5},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-25T13:15:00Z","v":100,"vw":25.3},{"c":25.185,"h":25.26,"l":24.98,"n":383,"o":25.23,"t":"2026-09-25T13:30:00Z","v":20385,"vw":25.16132},{"c":25.24,"h":25.295,"l":25.17,"n":308,"o":25.21,"t":"2026-09-25T13:45:00Z","v":14289,"vw":25.239052},{"c":25.02,"h":25.16,"l":24.91,"n":321,"o":25.16,"t":"2026-09-25T14:00:00Z","v":16080,"vw":24.981625},{"c":25.02,"h":25.09,"l":24.9,"n":304,"o":24.9,"t":"2026-09-25T14:15:00Z","v":6649,"vw":24.993186},{"c":24.99,"h":25.04,"l":24.975,"n":173,"o":25.02,"t":"2026-09-25T14:30:00Z","v":5691,"vw":25.004033},{"c":25.095,"h":25.11,"l":24.995,"n":306,"o":25.04,"t":"2026-09-25T14:45:00Z","v":13736,"vw":25.055612},{"c":25.17,"h":25.24,"l":25.095,"n":210,"o":25.095,"t":"2026-09-25T15:00:00Z","v":7374,"vw":25.180137},{"c":25.19,"h":25.23,"l":25.15,"n":155,"o":25.15,"t":"2026-09-25T15:15:00Z","v":4996,"vw":25.19351},{"c":25.16,"h":25.26,"l":25.16,"n":230,"o":25.21,"t":"2026-09-25T15:30:00Z","v":8314,"vw":25.22105},{"c":25.23,"h":25.23,"l":25.05,"n":348,"o":25.125,"t":"2026-09-25T15:45:00Z","v":14425,"vw":25.118817},{"c":25.4,"h":25.4,"l":25.27,"n":328,"o":25.27,"t":"2026-09-25T16:00:00Z","v":15757,"vw":25.336589},{"c":25.37,"h":25.44,"l":25.26,"n":340,"o":25.37,"t":"2026-09-25T16:15:00Z","v":13233,"vw":25.303375},{"c":25.3,"h":25.38,"l":25.27,"n":295,"o":25.35,"t":"2026-09-25T16:30:00Z","v":7851,"vw":25.326519},{"c":25.3,"h":25.305,"l":25.25,"n":229,"o":25.305,"t":"2026-09-25T16:45:00Z","v":5114,"vw":25.288102},{"c":25.26,"h":25.31,"l":25.22,"n":294,"o":25.27,"t":"2026-09-25T17:00:00Z","v":7858,"vw":25.267076},{"c":25.31,"h":25.33,"l":25.24,"n":293,"o":25.24,"t":"2026-09-25T17:15:00Z","v":8040,"vw":25.293563},{"c":25.51,"h":25.56,"l":25.2475,"n":489,"o":25.305,"t":"2026-09-25T17:30:00Z","v":25612,"vw":25.351091},{"c":25.53,"h":25.585,"l":25.47,"n":366,"o":25.51,"t":"2026-09-25T17:45:00Z","v":16129,"vw":25.533503},{"c":25.52,"h":25.61,"l":25.49,"n":420,"o":25.52,"t":"2026-09-25T18:00:00Z","v":26027,"vw":25.534068},{"c":25.43,"h":25.54,"l":25.43,"n":253,"o":25.54,"t":"2026-09-25T18:15:00Z","v":9088,"vw":25.499277},{"c":25.52,"h":25.52,"l":25.44,"n":332,"o":25.44,"t":"2026-09-25T18:30:00Z","v":11779,"vw":25.480427},{"c":25.59,"h":25.6,"l":25.53,"n":345,"o":25.54,"t":"2026-09-25T18:45:00Z","v":15463,"vw":25.562979},{"c":25.6,"h":25.62,"l":25.55,"n":370,"o":25.57,"t":"2026-09-25T19:00:00Z","v":12678,"vw":25.578653},{"c":25.47,"h":25.61,"l":25.45,"n":496,"o":25.6,"t":"2026-09-25T19:15:00Z","v":17539,"vw":25.524458},{"c":25.43,"h":25.5,"l":25.41,"n":731,"o":25.455,"t":"2026-09-25T19:30:00Z","v":34427,"vw":25.451241},{"c":25.49,"h":25.57,"l":25.37,"n":2912,"o":25.43,"t":"2026-09-25T19:45:00Z","v":198245,"vw":25.472853},{"c":25.48,"h":25.48,"l":25.48,"n":29,"o":25.48,"t":"2026-09-25T20:00:00Z","v":212560,"vw":25.48},{"c":25.25,"h":25.27,"l":25.25,"n":3,"o":25.27,"t":"2026-09-25T22:00:00Z","v":5000,"vw":25.2504},{"c":25.26,"h":25.26,"l":25.26,"n":2,"o":25.26,"t":"2026-09-28T08:15:00Z","v":101,"vw":25.26},{"c":25.2,"h":25.2,"l":25.2,"n":4,"o":25.2,"t":"2026-09-28T10:45:00Z","v":205,"vw":25.2},{"c":25.11,"h":25.11,"l":25.11,"n":3,"o":25.11,"t":"2026-09-28T12:15:00Z","v":200,"vw":25.11},{"c":25.2,"h":25.2,"l":25.2,"n":6,"o":25.2,"t":"2026-09-28T12:45:00Z","v":213,"vw":25.2},{"c":24.84,"h":25.19,"l":24.76,"n":365,"o":25.19,"t":"2026-09-28T13:30:00Z","v":18398,"vw":25.058889},{"c":24.865,"h":24.97,"l":24.8,"n":402,"o":24.845,"t":"2026-09-28T13:45:00Z","v":16401,"vw":24.898336},{"c":24.765,"h":24.93,"l":24.765,"n":392,"o":24.845,"t":"2026-09-28T14:00:00Z","v":13602,"vw":24.851092},{"c":24.81,"h":24.88,"l":24.71,"n":319,"o":24.71,"t":"2026-09-28T14:15:00Z","v":11942,"vw":24.817691},{"c":24.59,"h":24.86,"l":24.59,"n":363,"o":24.825,"t":"2026-09-28T14:30:00Z","v":12867,"vw":24.729109},{"c":24.53,"h":24.595,"l":24.475,"n":544,"o":24.56,"t":"2026-09-28T14:45:00Z","v":18119,"vw":24.531858},{"c":24.59,"h":24.63,"l":24.48,"n":364,"o":24.55,"t":"2026-09-28T15:00:00Z","v":8140,"vw":24.556392},{"c":24.68,"h":24.68,"l":24.51,"n":396,"o":24.58,"t":"2026-09-28T15:15:00Z","v":11984,"vw":24.566345},{"c":24.56,"h":24.65,"l":24.56,"n":357,"o":24.65,"t":"2026-09-28T15:30:00Z","v":9206,"vw":24.605878},{"c":24.575,"h":24.595,"l":24.47,"n":509,"o":24.5895,"t":"2026-09-28T15:45:00Z","v":15655,"vw":24.538444},{"c":24.625,"h":24.67,"l":24.55,"n":456,"o":24.575,"t":"2026-09-28T16:00:00Z","v":24851,"vw":24.615456},{"c":25.0066,"h":25.0066,"l":24.61,"n":529,"o":24.62,"t":"2026-09-28T16:15:00Z","v":21467,"vw":24.774455},{"c":24.78,"h":24.93,"l":24.76,"n":294,"o":24.93,"t":"2026-09-28T16:30:00Z","v":6841,"vw":24.856845},{"c":24.71,"h":24.8,"l":24.67,"n":285,"o":24.8,"t":"2026-09-28T16:45:00Z","v":8190,"vw":24.705934},{"c":24.9632,"h":24.9632,"l":24.68,"n":492,"o":24.69,"t":"2026-09-28T17:00:00Z","v":15234,"vw":24.806327},{"c":24.94,"h":25,"l":24.86,"n":369,"o":24.885,"t":"2026-09-28T17:15:00Z","v":18291,"vw":24.909507},{"c":25.04,"h":25.04,"l":24.9,"n":310,"o":24.955,"t":"2026-09-28T17:30:00Z","v":9033,"vw":24.980451},{"c":24.925,"h":25.06,"l":24.92,"n":465,"o":25.02,"t":"2026-09-28T17:45:00Z","v":18131,"vw":24.97889},{"c":24.95,"h":24.96,"l":24.89,"n":242,"o":24.89,"t":"2026-09-28T18:00:00Z","v":9804,"vw":24.925644},{"c":24.98,"h":24.98,"l":24.9201,"n":315,"o":24.96,"t":"2026-09-28T18:15:00Z","v":8879,"vw":24.962736},{"c":24.95,"h":25,"l":24.95,"n":314,"o":24.97,"t":"2026-09-28T18:30:00Z","v":8410,"vw":24.972458},{"c":24.96,"h":25.01,"l":24.94,"n":534,"o":24.96,"t":"2026-09-28T18:45:00Z","v":20037,"vw":24.985954},{"c":24.85,"h":24.95,"l":24.85,"n":552,"o":24.95,"t":"2026-09-28T19:00:00Z","v":17008,"vw":24.889694},{"c":24.88,"h":24.895,"l":24.84,"n":527,"o":24.84,"t":"2026-09-28T19:15:00Z","v":17732,"vw":24.866279},{"c":24.92,"h":24.945,"l":24.86,"n":776,"o":24.87,"t":"2026-09-28T19:30:00Z","v":29160,"vw":24.888986},{"c":24.93,"h":24.97,"l":24.865,"n":3228,"o":24.91,"t":"2026-09-28T19:45:00Z","v":150249,"vw":24.925182},{"c":24.92,"h":25.1,"l":24.76,"n":60,"o":24.92,"t":"2026-09-28T20:00:00Z","v":148370,"vw":24.920048},{"c":25.25,"h":25.25,"l":25,"n":65,"o":25,"t":"2026-09-29T12:30:00Z","v":4481,"vw":25.16756},{"c":25.25,"h":25.25,"l":25.25,"n":6,"o":25.25,"t":"2026-09-29T12:45:00Z","v":844,"vw":25.25},{"c":24.92,"h":25.13,"l":24.92,"n":15,"o":25.13,"t":"2026-09-29T13:15:00Z","v":1278,"vw":25.022342},{"c":23.89,"h":24.9,"l":23.83,"n":576,"o":24.79,"t":"2026-09-29T13:30:00Z","v":50869,"vw":24.426622},{"c":23.7,"h":23.97,"l":23.5482,"n":774,"o":23.92,"t":"2026-09-29T13:45:00Z","v":42323,"vw":23.740181},{"c":23.815,"h":23.85,"l":23.66,"n":577,"o":23.69,"t":"2026-09-29T14:00:00Z","v":26674,"vw":23.744627},{"c":23.95,"h":23.9984,"l":23.64,"n":801,"o":23.77,"t":"2026-09-29T14:15:00Z","v":64733,"vw":23.818203},{"c":23.89,"h":23.98,"l":23.85,"n":635,"o":23.96,"t":"2026-09-29T14:30:00Z","v":26031,"vw":23.909108},{"c":24.025,"h":24.065,"l":23.87,"n":754,"o":23.87,"t":"2026-09-29T14:45:00Z","v":38501,"vw":23.95448},{"c":23.88,"h":24.025,"l":23.6,"n":1074,"o":24.025,"t":"2026-09-29T15:00:00Z","v":404903,"vw":23.628953},{"c":23.89,"h":23.92,"l":23.66,"n":439,"o":23.865,"t":"2026-09-29T15:15:00Z","v":24143,"vw":23.769791},{"c":24.28,"h":24.395,"l":23.89,"n":1106,"o":23.91,"t":"2026-09-29T15:30:00Z","v":144849,"vw":24.130669},{"c":24.18,"h":24.325,"l":24.18,"n":469,"o":24.325,"t":"2026-09-29T15:45:00Z","v":19945,"vw":24.237202},{"c":24.165,"h":24.185,"l":24.1,"n":347,"o":24.18,"t":"2026-09-29T16:00:00Z","v":15015,"vw":24.147131},{"c":24.14,"h":24.19,"l":24.09,"n":357,"o":24.13,"t":"2026-09-29T16:15:00Z","v":15166,"vw":24.147327},{"c":24.27,"h":24.27,"l":24.14,"n":306,"o":24.16,"t":"2026-09-29T16:30:00Z","v":14428,"vw":24.226869},{"c":24.67,"h":24.68,"l":24.245,"n":804,"o":24.245,"t":"2026-09-29T16:45:00Z","v":82656,"vw":24.470744},{"c":24.87,"h":24.97,"l":24.66,"n":893,"o":24.66,"t":"2026-09-29T17:00:00Z","v":59396,"vw":24.807128},{"c":24.87,"h":24.97,"l":24.7308,"n":551,"o":24.82,"t":"2026-09-29T17:15:00Z","v":23964,"vw":24.843627},{"c":24.74,"h":24.88,"l":24.74,"n":360,"o":24.87,"t":"2026-09-29T17:30:00Z","v":13387,"vw":24.826709},{"c":24.715,"h":24.8,"l":24.715,"n":303,"o":24.77,"t":"2026-09-29T17:45:00Z","v":9272,"vw":24.768627},{"c":24.65,"h":24.86,"l":24.65,"n":640,"o":24.75,"t":"2026-09-29T18:00:00Z","v":30938,"vw":24.760014},{"c":24.7,"h":24.72,"l":24.59,"n":516,"o":24.65,"t":"2026-09-29T18:15:00Z","v":21554,"vw":24.664951},{"c":24.79,"h":24.8,"l":24.66,"n":447,"o":24.72,"t":"2026-09-29T18:30:00Z","v":16714,"vw":24.733634},{"c":24.69,"h":24.82,"l":24.67,"n":386,"o":24.81,"t":"2026-09-29T18:45:00Z","v":12377,"vw":24.751544},{"c":24.635,"h":24.75,"l":24.635,"n":683,"o":24.68,"t":"2026-09-29T19:00:00Z","v":31796,"vw":24.68433},{"c":24.56,"h":24.71,"l":24.56,"n":690,"o":24.635,"t":"2026-09-29T19:15:00Z","v":34919,"vw":24.621824},{"c":24.56,"h":24.61,"l":24.5,"n":1075,"o":24.58,"t":"2026-09-29T19:30:00Z","v":54119,"vw":24.551318},{"c":24.75,"h":24.775,"l":24.53,"n":5796,"o":24.56,"t":"2026-09-29T19:45:00Z","v":543216,"vw":24.689023},{"c":24.72,"h":24.72,"l":24.72,"n":32,"o":24.72,"t":"2026-09-29T20:00:00Z","v":268240,"vw":24.72},{"c":25.0935,"h":25.0935,"l":25.0935,"n":1,"o":25.0935,"t":"2026-09-29T20:30:00Z","v":2000,"vw":25.0935},{"c":24.74,"h":24.75,"l":24.74,"n":11,"o":24.75,"t":"2026-09-30T12:30:00Z","v":553,"vw":24.744},{"c":25.13,"h":25.13,"l":25,"n":10,"o":25,"t":"2026-09-30T13:00:00Z","v":993,"vw":25.050771},{"c":24.765,"h":25.2,"l":24.76,"n":465,"o":25.01,"t":"2026-09-30T13:30:00Z","v":70507,"vw":25.026457},{"c":24.805,"h":24.93,"l":24.74,"n":305,"o":24.76,"t":"2026-09-30T13:45:00Z","v":35170,"vw":24.859159},{"c":25.14,"h":25.15,"l":24.795,"n":598,"o":24.805,"t":"2026-09-30T14:00:00Z","v":58853,"vw":24.999614},{"c":25.2,"h":25.27,"l":25.15,"n":587,"o":25.15,"t":"2026-09-30T14:15:00Z","v":30828,"vw":25.214252},{"c":25.235,"h":25.245,"l":25.05,"n":601,"o":25.21,"t":"2026-09-30T14:30:00Z","v":33723,"vw":25.136938},{"c":25.665,"h":25.67,"l":25.2296,"n":875,"o":25.235,"t":"2026-09-30T14:45:00Z","v":45599,"vw":25.425364},{"c":25.565,"h":25.65,"l":25.52,"n":768,"o":25.65,"t":"2026-09-30T15:00:00Z","v":40370,"vw":25.574938},{"c":25.61,"h":25.655,"l":25.4,"n":786,"o":25.56,"t":"2026-09-30T15:15:00Z","v":47826,"vw":25.501553},{"c":25.76,"h":25.8,"l":25.62,"n":794,"o":25.62,"t":"2026-09-30T15:30:00Z","v":39987,"vw":25.737478},{"c":25.835,"h":25.845,"l":25.725,"n":688,"o":25.765,"t":"2026-09-30T15:45:00Z","v":32556,"vw":25.784868},{"c":25.935,"h":26,"l":25.81,"n":684,"o":25.81,"t":"2026-09-30T16:00:00Z","v":39502,"vw":25.904162},{"c":25.955,"h":26.095,"l":25.88,"n":894,"o":25.93,"t":"2026-09-30T16:15:00Z","v":72650,"vw":25.968026},{"c":25.915,"h":26.015,"l":25.73,"n":1173,"o":26,"t":"2026-09-30T16:30:00Z","v":117374,"vw":25.915662},{"c":25.935,"h":25.97,"l":25.825,"n":716,"o":25.915,"t":"2026-09-30T16:45:00Z","v":48719,"vw":25.91737},{"c":25.905,"h":25.935,"l":25.82,"n":469,"o":25.935,"t":"2026-09-30T17:00:00Z","v":17670,"vw":25.870207},{"c":25.9,"h":25.915,"l":25.78,"n":527,"o":25.91,"t":"2026-09-30T17:15:00Z","v":30650,"vw":25.860574},{"c":25.965,"h":25.98,"l":25.89,"n":464,"o":25.9,"t":"2026-09-30T17:30:00Z","v":22565,"vw":25.952321},{"c":26.025,"h":26.115,"l":25.94,"n":669,"o":25.965,"t":"2026-09-30T17:45:00Z","v":39524,"vw":26.034352},{"c":26.155,"h":26.205,"l":26,"n":543,"o":26,"t":"2026-09-30T18:00:00Z","v":23952,"vw":26.128215},{"c":26.15,"h":26.161,"l":26.085,"n":560,"o":26.145,"t":"2026-09-30T18:15:00Z","v":27825,"vw":26.125296},{"c":26.255,"h":26.2575,"l":26.09,"n":1335,"o":26.15,"t":"2026-09-30T18:30:00Z","v":83284,"vw":26.144558},{"c":26.29,"h":26.3,"l":26.1759,"n":894,"o":26.23,"t":"2026-09-30T18:45:00Z","v":44202,"vw":26.228038},{"c":26.035,"h":26.41,"l":26.035,"n":1265,"o":26.29,"t":"2026-09-30T19:00:00Z","v":102011,"vw":26.2215},{"c":25.815,"h":26.02,"l":25.56,"n":1180,"o":26.02,"t":"2026-09-30T19:15:00Z","v":76643,"vw":25.743859},{"c":25.985,"h":26.03,"l":25.61,"n":1581,"o":25.82,"t":"2026-09-30T19:30:00Z","v":92785,"vw":25.908465},{"c":25.585,"h":26.05,"l":25.58,"n":3956,"o":25.985,"t":"2026-09-30T19:45:00Z","v":254964,"vw":25.714795},{"c":26.1423,"h":26.1423,"l":25.501,"n":33,"o":25.6,"t":"2026-09-30T20:00:00Z","v":899445,"vw":25.600198},{"c":26.0973,"h":26.0973,"l":25.89,"n":6,"o":25.89,"t":"2026-09-30T20:30:00Z","v":949,"vw":26.006592},{"c":25.38,"h":25.65,"l":25.38,"n":2,"o":25.65,"t":"2026-10-01T08:30:00Z","v":931,"vw":25.612009},{"c":26.06,"h":26.06,"l":25.6,"n":4,"o":25.6,"t":"2026-10-01T11:00:00Z","v":388,"vw":25.800873},{"c":25.94,"h":25.94,"l":25.94,"n":3,"o":25.94,"t":"2026-10-01T11:15:00Z","v":856,"vw":25.94},{"c":25.54,"h":25.54,"l":25.54,"n":1,"o":25.54,"t":"2026-10-01T13:15:00Z","v":200,"vw":25.54},{"c":25.62,"h":25.69,"l":25.25,"n":611,"o":25.57,"t":"2026-10-01T13:30:00Z","v":52814,"vw":25.489815},{"c":25.63,"h":25.64,"l":25.3,"n":440,"o":25.63,"t":"2026-10-01T13:45:00Z","v":35825,"vw":25.436406},{"c":25.06,"h":25.585,"l":25,"n":520,"o":25.585,"t":"2026-10-01T14:00:00Z","v":30671,"vw":25.164712},{"c":24.825,"h":25.11,"l":24.81,"n":1045,"o":25.06,"t":"2026-10-01T14:15:00Z","v":56438,"vw":24.950292},{"c":24.94,"h":24.9886,"l":24.84,"n":710,"o":24.85,"t":"2026-10-01T14:30:00Z","v":36682,"vw":24.931105},{"c":25.025,"h":25.07,"l":24.84,"n":928,"o":24.92,"t":"2026-10-01T14:45:00Z","v":39737,"vw":24.966158},{"c":24.9,"h":25.04,"l":24.84,"n":930,"o":25,"t":"2026-10-01T15:00:00Z","v":40210,"vw":24.910539},{"c":25.04,"h":25.17,"l":24.88,"n":639,"o":24.9,"t":"2026-10-01T15:15:00Z","v":32240,"vw":25.02779},{"c":24.81,"h":25.055,"l":24.71,"n":754,"o":24.98,"t":"2026-10-01T15:30:00Z","v":37937,"vw":24.890861},{"c":24.845,"h":24.955,"l":24.795,"n":647,"o":24.81,"t":"2026-10-01T15:45:00Z","v":27298,"vw":24.867474},{"c":24.88,"h":24.996,"l":24.83,"n":574,"o":24.845,"t":"2026-10-01T16:00:00Z","v":32089,"vw":24.927319},{"c":25.035,"h":25.055,"l":24.88,"n":625,"o":24.88,"t":"2026-10-01T16:15:00Z","v":36301,"vw":24.979752},{"c":25.205,"h":25.22,"l":25.04,"n":584,"o":25.04,"t":"2026-10-01T16:30:00Z","v":34991,"vw":25.162534},{"c":25.23,"h":25.23,"l":25.11,"n":456,"o":25.19,"t":"2026-10-01T16:45:00Z","v":23041,"vw":25.143754},{"c":25.31,"h":25.34,"l":25.205,"n":345,"o":25.21,"t":"2026-10-01T17:00:00Z","v":14822,"vw":25.272337},{"c":25.65,"h":25.71,"l":25.32,"n":1400,"o":25.32,"t":"2026-10-01T17:15:00Z","v":55261,"vw":25.50859},{"c":25.78,"h":25.78,"l":25.65,"n":475,"o":25.72,"t":"2026-10-01T17:30:00Z","v":17969,"vw":25.718255},{"c":25.585,"h":25.825,"l":25.54,"n":487,"o":25.78,"t":"2026-10-01T17:45:00Z","v":20327,"vw":25.660363},{"c":25.52,"h":25.54,"l":25.425,"n":441,"o":25.54,"t":"2026-10-01T18:00:00Z","v":19160,"vw":25.483209},{"c":25.405,"h":25.545,"l":25.375,"n":457,"o":25.52,"t":"2026-10-01T18:15:00Z","v":17320,"vw":25.458845},{"c":25.48,"h":25.55,"l":25.395,"n":615,"o":25.405,"t":"2026-10-01T18:30:00Z","v":40456,"vw":25.466532},{"c":25.5,"h":25.5299,"l":25.4,"n":645,"o":25.485,"t":"2026-10-01T18:45:00Z","v":28381,"vw":25.458923},{"c":25.41,"h":25.505,"l":25.36,"n":638,"o":25.495,"t":"2026-10-01T19:00:00Z","v":33432,"vw":25.41032},{"c":25.42,"h":25.42,"l":25.35,"n":784,"o":25.4,"t":"2026-10-01T19:15:00Z","v":44679,"vw":25.384866},{"c":25.4075,"h":25.455,"l":25.33,"n":1496,"o":25.42,"t":"2026-10-01T19:30:00Z","v":107671,"vw":25.402391},{"c":25.36,"h":25.5,"l":25.23,"n":2867,"o":25.415,"t":"2026-10-01T19:45:00Z","v":166903,"vw":25.363525},{"c":25.34,"h":25.34,"l":25.34,"n":39,"o":25.34,"t":"2026-10-01T20:00:00Z","v":244310,"vw":25.34},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-02T11:00:00Z","v":295,"vw":25.41},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-02T13:15:00Z","v":110,"vw":25.79},{"c":26.3188,"h":26.3188,"l":25.755,"n":647,"o":25.84,"t":"2026-10-02T13:30:00Z","v":108243,"vw":26.066863},{"c":26.24,"h":26.39,"l":26.141,"n":915,"o":26.32,"t":"2026-10-02T13:45:00Z","v":47338,"vw":26.247379},{"c":26.22,"h":26.3042,"l":26.186,"n":397,"o":26.24,"t":"2026-10-02T14:00:00Z","v":22236,"vw":26.256095},{"c":26.36,"h":26.4543,"l":26.205,"n":394,"o":26.215,"t":"2026-10-02T14:15:00Z","v":19782,"vw":26.322462},{"c":26.39,"h":26.43,"l":26.265,"n":380,"o":26.36,"t":"2026-10-02T14:30:00Z","v":32881,"vw":26.3244},{"c":26.35,"h":26.44,"l":26.31,"n":399,"o":26.365,"t":"2026-10-02T14:45:00Z","v":16126,"vw":26.376524},{"c":26.31,"h":26.35,"l":26.12,"n":558,"o":26.34,"t":"2026-10-02T15:00:00Z","v":21413,"vw":26.223175},{"c":26.43,"h":26.445,"l":26.27,"n":665,"o":26.34,"t":"2026-10-02T15:15:00Z","v":46599,"vw":26.357848},{"c":26.415,"h":26.49,"l":26.37,"n":387,"o":26.465,"t":"2026-10-02T15:30:00Z","v":11740,"vw":26.429045},{"c":26.265,"h":26.48,"l":26.16,"n":677,"o":26.415,"t":"2026-10-02T15:45:00Z","v":38360,"vw":26.338108},{"c":26.27,"h":26.35,"l":26.15,"n":415,"o":26.35,"t":"2026-10-02T16:00:00Z","v":18751,"vw":26.225507},{"c":26.02,"h":26.265,"l":26.01,"n":438,"o":26.26,"t":"2026-10-02T16:15:00Z","v":17795,"vw":26.165686},{"c":26.02,"h":26.04,"l":25.9715,"n":349,"o":26.01,"t":"2026-10-02T16:30:00Z","v":13108,"vw":26.015016},{"c":26.25,"h":26.28,"l":25.975,"n":560,"o":26.02,"t":"2026-10-02T16:45:00Z","v":24211,"vw":26.167794},{"c":26.22,"h":26.3,"l":26.22,"n":272,"o":26.235,"t":"2026-10-02T17:00:00Z","v":8452,"vw":26.257135},{"c":26.25,"h":26.35,"l":26.19,"n":400,"o":26.2392,"t":"2026-10-02T17:15:00Z","v":25989,"vw":26.248214},{"c":26.3723,"h":26.41,"l":26.245,"n":459,"o":26.245,"t":"2026-10-02T17:30:00Z","v":19718,"vw":26.35598},{"c":26.33,"h":26.41,"l":26.33,"n":419,"o":26.385,"t":"2026-10-02T17:45:00Z","v":13630,"vw":26.375399},{"c":26.44,"h":26.46,"l":26.275,"n":462,"o":26.33,"t":"2026-10-02T18:00:00Z","v":16818,"vw":26.337817},{"c":26.48,"h":26.525,"l":26.44,"n":595,"o":26.47,"t":"2026-10-02T18:15:00Z","v":29661,"vw":26.478475},{"c":26.37,"h":26.48,"l":26.34,"n":498,"o":26.46,"t":"2026-10-02T18:30:00Z","v":19610,"vw":26.392814},{"c":26.3,"h":26.37,"l":26.3,"n":481,"o":26.34,"t":"2026-10-02T18:45:00Z","v":18981,"vw":26.315422},{"c":26.2899,"h":26.3499,"l":26.26,"n":577,"o":26.31,"t":"2026-10-02T19:00:00Z","v":24760,"vw":26.314563},{"c":26.28,"h":26.305,"l":26.18,"n":790,"o":26.29,"t":"2026-10-02T19:15:00Z","v":39833,"vw":26.249874},{"c":26.17,"h":26.33,"l":26.14,"n":1378,"o":26.295,"t":"2026-10-02T19:30:00Z","v":69971,"vw":26.261484},{"c":25.745,"h":26.16,"l":25.72,"n":3465,"o":26.16,"t":"2026-10-02T19:45:00Z","v":247577,"vw":25.863515},{"c":25.74,"h":25.83,"l":25.74,"n":13,"o":25.74,"t":"2026-10-02T20:00:00Z","v":239381,"vw":25.740499},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-05T11:45:00Z","v":385,"vw":26},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-05T12:30:00Z","v":100,"vw":26},{"c":25.22,"h":25.89,"l":25,"n":277,"o":25.89,"t":"2026-10-05T13:30:00Z","v":26480,"vw":25.568315},{"c":25.32,"h":25.34,"l":25.035,"n":486,"o":25.23,"t":"2026-10-05T13:45:00Z","v":38560,"vw":25.169756},{"c":25.95,"h":25.96,"l":25.3,"n":621,"o":25.32,"t":"2026-10-05T14:00:00Z","v":37260,"vw":25.685028},{"c":26.165,"h":26.355,"l":25.99,"n":749,"o":25.99,"t":"2026-10-05T14:15:00Z","v":44459,"vw":26.167697},{"c":26.13,"h":26.27,"l":25.9,"n":689,"o":26.25,"t":"2026-10-05T14:30:00Z","v":35909,"vw":26.034257},{"c":26.0725,"h":26.2,"l":25.98,"n":606,"o":26.2,"t":"2026-10-05T14:45:00Z","v":17725,"vw":26.062692},{"c":26.05,"h":26.155,"l":26,"n":655,"o":26.075,"t":"2026-10-05T15:00:00Z","v":28714,"vw":26.051462},{"c":26.085,"h":26.155,"l":26.04,"n":504,"o":26.07,"t":"2026-10-05T15:15:00Z","v":15129,"vw":26.09929},{"c":26.18,"h":26.18,"l":26.08,"n":296,"o":26.115,"t":"2026-10-05T15:30:00Z","v":9855,"vw":26.1329},{"c":26.26,"h":26.27,"l":26.1113,"n":386,"o":26.15,"t":"2026-10-05T15:45:00Z","v":10740,"vw":26.195792},{"c":26.375,"h":26.39,"l":26.25,"n":570,"o":26.26,"t":"2026-10-05T16:00:00Z","v":22691,"vw":26.338494},{"c":26.27,"h":26.37,"l":26.19,"n":560,"o":26.36,"t":"2026-10-05T16:15:00Z","v":23280,"vw":26.279432},{"c":26.19,"h":26.325,"l":26.19,"n":492,"o":26.24,"t":"2026-10-05T16:30:00Z","v":16330,"vw":26.248428},{"c":26.1,"h":26.2,"l":26.1,"n":245,"o":26.18,"t":"2026-10-05T16:45:00Z","v":6658,"vw":26.1547},{"c":26.14,"h":26.175,"l":26.09,"n":292,"o":26.1,"t":"2026-10-05T17:00:00Z","v":10768,"vw":26.131741},{"c":26.16,"h":26.31,"l":26.14,"n":416,"o":26.18,"t":"2026-10-05T17:15:00Z","v":15887,"vw":26.21385},{"c":26.15,"h":26.2,"l":26.12,"n":320,"o":26.14,"t":"2026-10-05T17:30:00Z","v":10040,"vw":26.150505},{"c":26.12,"h":26.18,"l":26.115,"n":277,"o":26.115,"t":"2026-10-05T17:45:00Z","v":6411,"vw":26.147617},{"c":26.04,"h":26.13,"l":26.04,"n":418,"o":26.12,"t":"2026-10-05T18:00:00Z","v":15301,"vw":26.081625},{"c":26.1,"h":26.1,"l":26.05,"n":326,"o":26.05,"t":"2026-10-05T18:15:00Z","v":11816,"vw":26.076694},{"c":26.11,"h":26.135,"l":26.09,"n":437,"o":26.09,"t":"2026-10-05T18:30:00Z","v":14293,"vw":26.117355},{"c":26.08,"h":26.12,"l":26.06,"n":380,"o":26.1,"t":"2026-10-05T18:45:00Z","v":10566,"vw":26.093736},{"c":26.13,"h":26.13,"l":26.05,"n":506,"o":26.06,"t":"2026-10-05T19:00:00Z","v":12528,"vw":26.086581},{"c":26.315,"h":26.33,"l":26.1,"n":1022,"o":26.13,"t":"2026-10-05T19:15:00Z","v":46359,"vw":26.216864},{"c":26.245,"h":26.31,"l":26.2,"n":1249,"o":26.3,"t":"2026-10-05T19:30:00Z","v":60587,"vw":26.261075},{"c":26.1,"h":26.245,"l":26.04,"n":3285,"o":26.245,"t":"2026-10-05T19:45:00Z","v":221872,"vw":26.103206},{"c":26.07,"h":26.1,"l":26.07,"n":33,"o":26.1,"t":"2026-10-05T20:00:00Z","v":383014,"vw":26.070017},{"c":26.0789,"h":26.0789,"l":26.0789,"n":3,"o":26.0789,"t":"2026-10-05T20:15:00Z","v":194,"vw":26.0789},{"c":26.3128,"h":26.3128,"l":26.3128,"n":3,"o":26.3128,"t":"2026-10-06T08:00:00Z","v":151,"vw":26.3128},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-06T13:00:00Z","v":100,"vw":26.5},{"c":25.915,"h":26.34,"l":25.8445,"n":229,"o":26.34,"t":"2026-10-06T13:30:00Z","v":16249,"vw":26.197676},{"c":25.64,"h":25.88,"l":25.61,"n":337,"o":25.88,"t":"2026-10-06T13:45:00Z","v":13300,"vw":25.731047},{"c":25.33,"h":25.6999,"l":25.2953,"n":474,"o":25.65,"t":"2026-10-06T14:00:00Z","v":22094,"vw":25.512199},{"c":25.16,"h":25.3612,"l":25.12,"n":577,"o":25.36,"t":"2026-10-06T14:15:00Z","v":20952,"vw":25.23133},{"c":25.085,"h":25.23,"l":25.06,"n":554,"o":25.12,"t":"2026-10-06T14:30:00Z","v":31854,"vw":25.121374},{"c":25.05,"h":25.2005,"l":25.0279,"n":436,"o":25.075,"t":"2026-10-06T14:45:00Z","v":18841,"vw":25.118604},{"c":24.93,"h":25.08,"l":24.89,"n":631,"o":25.05,"t":"2026-10-06T15:00:00Z","v":37228,"vw":24.955738},{"c":24.9,"h":24.99,"l":24.89,"n":577,"o":24.94,"t":"2026-10-06T15:15:00Z","v":29547,"vw":24.93578},{"c":24.85,"h":24.89,"l":24.8,"n":533,"o":24.89,"t":"2026-10-06T15:30:00Z","v":21433,"vw":24.838714},{"c":25.09,"h":25.13,"l":24.825,"n":955,"o":24.85,"t":"2026-10-06T15:45:00Z","v":44930,"vw":24.967142},{"c":24.95,"h":25.09,"l":24.88,"n":494,"o":25.09,"t":"2026-10-06T16:00:00Z","v":21984,"vw":24.970095},{"c":24.985,"h":24.985,"l":24.83,"n":688,"o":24.965,"t":"2026-10-06T16:15:00Z","v":74559,"vw":24.91161},{"c":25.14,"h":25.15,"l":24.915,"n":693,"o":24.985,"t":"2026-10-06T16:30:00Z","v":26238,"vw":25.012598},{"c":25.0401,"h":25.19,"l":25.0401,"n":664,"o":25.14,"t":"2026-10-06T16:45:00Z","v":23426,"vw":25.131068},{"c":25.09,"h":25.09,"l":24.9975,"n":531,"o":25.055,"t":"2026-10-06T17:00:00Z","v":21492,"vw":25.040389},{"c":24.955,"h":25.07,"l":24.94,"n":572,"o":25.07,"t":"2026-10-06T17:15:00Z","v":20812,"vw":25.01144},{"c":24.945,"h":24.98,"l":24.8526,"n":431,"o":24.92,"t":"2026-10-06T17:30:00Z","v":13472,"vw":24.927724},{"c":24.86,"h":24.97,"l":24.85,"n":483,"o":24.949,"t":"2026-10-06T17:45:00Z","v":13549,"vw":24.916455},{"c":24.955,"h":25,"l":24.86,"n":688,"o":24.8705,"t":"2026-10-06T18:00:00Z","v":25123,"vw":24.952827},{"c":24.89,"h":24.955,"l":24.875,"n":460,"o":24.955,"t":"2026-10-06T18:15:00Z","v":8647,"vw":24.908099},{"c":24.835,"h":24.87,"l":24.81,"n":721,"o":24.855,"t":"2026-10-06T18:30:00Z","v":34395,"vw":24.83432},{"c":24.85,"h":24.92,"l":24.835,"n":763,"o":24.85,"t":"2026-10-06T18:45:00Z","v":31619,"vw":24.868494},{"c":24.795,"h":24.88,"l":24.795,"n":966,"o":24.87,"t":"2026-10-06T19:00:00Z","v":55306,"vw":24.833686},{"c":24.73,"h":24.81,"l":24.7053,"n":921,"o":24.78,"t":"2026-10-06T19:15:00Z","v":42199,"vw":24.750517},{"c":24.595,"h":24.72,"l":24.595,"n":1315,"o":24.7,"t":"2026-10-06T19:30:00Z","v":71813,"vw":24.669281},{"c":24.61,"h":24.67,"l":24.53,"n":2923,"o":24.59,"t":"2026-10-06T19:45:00Z","v":158531,"vw":24.601493},{"c":24.75,"h":24.75,"l":24.6,"n":42,"o":24.6,"t":"2026-10-06T20:00:00Z","v":178322,"vw":24.600857},{"c":24.5547,"h":24.5547,"l":24.5547,"n":1,"o":24.5547,"t":"2026-10-06T21:00:00Z","v":600,"vw":24.5547},{"c":24.65,"h":24.6558,"l":24.65,"n":2,"o":24.6558,"t":"2026-10-06T21:15:00Z","v":460,"vw":24.653278},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-06T21:45:00Z","v":100,"vw":24.65},{"c":24.6559,"h":24.6559,"l":24.6559,"n":1,"o":24.6559,"t":"2026-10-06T23:30:00Z","v":1000,"vw":24.6559},{"c":24.65,"h":24.65,"l":24.65,"n":3,"o":24.65,"t":"2026-10-07T08:00:00Z","v":179,"vw":24.65},{"c":25.0256,"h":25.0256,"l":25.0256,"n":1,"o":25.0256,"t":"2026-10-07T08:30:00Z","v":100,"vw":25.0256},{"c":24.4,"h":24.5116,"l":24.4,"n":11,"o":24.42,"t":"2026-10-07T11:00:00Z","v":625,"vw":24.449673},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-07T11:45:00Z","v":100,"vw":24.4},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-07T12:00:00Z","v":614,"vw":24.37},{"c":24.2,"h":24.2221,"l":24.2,"n":5,"o":24.2,"t":"2026-10-07T12:15:00Z","v":1138,"vw":24.202009},{"c":24.18,"h":24.18,"l":24.18,"n":3,"o":24.18,"t":"2026-10-07T12:45:00Z","v":118,"vw":24.18},{"c":24.2769,"h":24.2769,"l":24.2769,"n":1,"o":24.2769,"t":"2026-10-07T13:00:00Z","v":100,"vw":24.2769},{"c":24.18,"h":24.18,"l":24.18,"n":2,"o":24.18,"t":"2026-10-07T13:15:00Z","v":201,"vw":24.18},{"c":24.31,"h":24.35,"l":24.09,"n":443,"o":24.14,"t":"2026-10-07T13:30:00Z","v":24899,"vw":24.223867},{"c":24.37,"h":24.39,"l":24.2402,"n":330,"o":24.3,"t":"2026-10-07T13:45:00Z","v":12947,"vw":24.304943},{"c":24.19,"h":24.43,"l":24.19,"n":372,"o":24.35,"t":"2026-10-07T14:00:00Z","v":24353,"vw":24.345001},{"c":24.225,"h":24.26,"l":24.16,"n":299,"o":24.17,"t":"2026-10-07T14:15:00Z","v":16862,"vw":24.222922},{"c":24.095,"h":24.28,"l":24.095,"n":402,"o":24.22,"t":"2026-10-07T14:30:00Z","v":20192,"vw":24.189889},{"c":24.05,"h":24.09,"l":24.01,"n":381,"o":24.09,"t":"2026-10-07T14:45:00Z","v":17872,"vw":24.042918},{"c":24.04,"h":24.09,"l":24.01,"n":547,"o":24.05,"t":"2026-10-07T15:00:00Z","v":28975,"vw":24.054898},{"c":23.945,"h":24.065,"l":23.93,"n":572,"o":24.06,"t":"2026-10-07T15:15:00Z","v":35464,"vw":23.991611},{"c":23.86,"h":23.97,"l":23.83,"n":649,"o":23.945,"t":"2026-10-07T15:30:00Z","v":41220,"vw":23.911832},{"c":23.9299,"h":23.9299,"l":23.82,"n":511,"o":23.855,"t":"2026-10-07T15:45:00Z","v":26348,"vw":23.864149},{"c":24.05,"h":24.105,"l":23.89,"n":570,"o":23.915,"t":"2026-10-07T16:00:00Z","v":28998,"vw":23.978066},{"c":24.05,"h":24.09,"l":24.01,"n":339,"o":24.0556,"t":"2026-10-07T16:15:00Z","v":12926,"vw":24.040897},{"c":24.02,"h":24.07,"l":24.02,"n":347,"o":24.05,"t":"2026-10-07T16:30:00Z","v":12637,"vw":24.044679},{"c":24.005,"h":24.07,"l":24,"n":372,"o":24.04,"t":"2026-10-07T16:45:00Z","v":14849,"vw":24.029451},{"c":24.13,"h":24.135,"l":23.99,"n":618,"o":24,"t":"2026-10-07T17:00:00Z","v":30319,"vw":24.058192},{"c":24.2,"h":24.255,"l":24.13,"n":388,"o":24.13,"t":"2026-10-07T17:15:00Z","v":17954,"vw":24.201518},{"c":24.1404,"h":24.19,"l":24.1,"n":338,"o":24.19,"t":"2026-10-07T17:30:00Z","v":15073,"vw":24.13066},{"c":24.065,"h":24.15,"l":24.06,"n":353,"o":24.13,"t":"2026-10-07T17:45:00Z","v":10713,"vw":24.080678},{"c":24.13,"h":24.135,"l":24.06,"n":461,"o":24.06,"t":"2026-10-07T18:00:00Z","v":16366,"vw":24.097209},{"c":24.235,"h":24.235,"l":24.135,"n":386,"o":24.14,"t":"2026-10-07T18:15:00Z","v":14730,"vw":24.157047},{"c":24.25,"h":24.26,"l":24.205,"n":432,"o":24.24,"t":"2026-10-07T18:30:00Z","v":17396,"vw":24.230458},{"c":24.29,"h":24.295,"l":24.25,"n":392,"o":24.25,"t":"2026-10-07T18:45:00Z","v":16020,"vw":24.271594},{"c":24.285,"h":24.29,"l":24.215,"n":646,"o":24.281,"t":"2026-10-07T19:00:00Z","v":31706,"vw":24.254672},{"c":24.31,"h":24.35,"l":24.28,"n":715,"o":24.285,"t":"2026-10-07T19:15:00Z","v":35675,"vw":24.306978},{"c":24.355,"h":24.3951,"l":24.305,"n":914,"o":24.305,"t":"2026-10-07T19:30:00Z","v":43138,"vw":24.359909},{"c":24.33,"h":24.36,"l":24.23,"n":2752,"o":24.34,"t":"2026-10-07T19:45:00Z","v":202845,"vw":24.297814},{"c":24.66,"h":24.66,"l":24.31,"n":47,"o":24.31,"t":"2026-10-07T20:00:00Z","v":534865,"vw":24.310135},{"c":24.0906,"h":24.0906,"l":24.0906,"n":1,"o":24.0906,"t":"2026-10-07T20:30:00Z","v":2000,"vw":24.0906},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-10-07T22:00:00Z","v":100,"vw":24.43},{"c":23.962,"h":23.962,"l":23.962,"n":1,"o":23.962,"t":"2026-10-08T13:00:00Z","v":1000,"vw":23.962},{"c":23.83,"h":24.0596,"l":23.8,"n":354,"o":24.01,"t":"2026-10-08T13:30:00Z","v":27862,"vw":23.919942},{"c":23.95,"h":23.9648,"l":23.785,"n":453,"o":23.785,"t":"2026-10-08T13:45:00Z","v":19498,"vw":23.872147},{"c":23.92,"h":24.025,"l":23.84,"n":337,"o":23.935,"t":"2026-10-08T14:00:00Z","v":15028,"vw":23.959058},{"c":24,"h":24.06,"l":23.83,"n":537,"o":23.88,"t":"2026-10-08T14:15:00Z","v":24389,"vw":23.915849},{"c":23.94,"h":24.055,"l":23.92,"n":314,"o":23.99,"t":"2026-10-08T14:30:00Z","v":11211,"vw":23.974594},{"c":23.88,"h":23.95,"l":23.88,"n":456,"o":23.935,"t":"2026-10-08T14:45:00Z","v":18947,"vw":23.920283},{"c":23.725,"h":23.87,"l":23.725,"n":619,"o":23.87,"t":"2026-10-08T15:00:00Z","v":29470,"vw":23.821739},{"c":23.97,"h":24.02,"l":23.705,"n":653,"o":23.715,"t":"2026-10-08T15:15:00Z","v":37991,"vw":23.896167},{"c":24.03,"h":24.03,"l":23.9,"n":547,"o":23.99,"t":"2026-10-08T15:30:00Z","v":25093,"vw":23.958122},{"c":24.03,"h":24.12,"l":24.015,"n":562,"o":24.07,"t":"2026-10-08T15:45:00Z","v":16617,"vw":24.082936},{"c":24.08,"h":24.15,"l":24.03,"n":393,"o":24.03,"t":"2026-10-08T16:00:00Z","v":13246,"vw":24.097436},{"c":24.2,"h":24.32,"l":24.065,"n":501,"o":24.065,"t":"2026-10-08T16:15:00Z","v":24200,"vw":24.210711},{"c":24.02,"h":24.19,"l":24.01,"n":510,"o":24.19,"t":"2026-10-08T16:30:00Z","v":16721,"vw":24.102309},{"c":23.98,"h":24.05,"l":23.88,"n":825,"o":24.03,"t":"2026-10-08T16:45:00Z","v":44738,"vw":23.974843},{"c":24.1,"h":24.12,"l":23.84,"n":700,"o":23.95,"t":"2026-10-08T17:00:00Z","v":38139,"vw":23.947476},{"c":23.925,"h":24.13,"l":23.85,"n":618,"o":24.13,"t":"2026-10-08T17:15:00Z","v":34403,"vw":23.939498},{"c":23.99,"h":24,"l":23.865,"n":527,"o":23.965,"t":"2026-10-08T17:30:00Z","v":19689,"vw":23.949301},{"c":23.875,"h":24,"l":23.875,"n":532,"o":23.985,"t":"2026-10-08T17:45:00Z","v":16424,"vw":23.942576},{"c":23.89,"h":23.91,"l":23.78,"n":546,"o":23.85,"t":"2026-10-08T18:00:00Z","v":23630,"vw":23.844706},{"c":23.98,"h":24.015,"l":23.89,"n":518,"o":23.91,"t":"2026-10-08T18:15:00Z","v":20283,"vw":23.962436},{"c":23.985,"h":24.02,"l":23.93,"n":392,"o":23.96,"t":"2026-10-08T18:30:00Z","v":13656,"vw":23.964968},{"c":23.95,"h":23.99,"l":23.9,"n":744,"o":23.97,"t":"2026-10-08T18:45:00Z","v":43396,"vw":23.964403},{"c":23.8852,"h":24.05,"l":23.83,"n":951,"o":23.95,"t":"2026-10-08T19:00:00Z","v":59926,"vw":23.975738},{"c":23.87,"h":23.93,"l":23.8,"n":822,"o":23.85,"t":"2026-10-08T19:15:00Z","v":32835,"vw":23.866715},{"c":24.03,"h":24.04,"l":23.88,"n":1153,"o":23.88,"t":"2026-10-08T19:30:00Z","v":51949,"vw":23.967608},{"c":24.12,"h":24.2,"l":24,"n":2729,"o":24.03,"t":"2026-10-08T19:45:00Z","v":145588,"vw":24.132265},{"c":24.115,"h":24.115,"l":24.115,"n":30,"o":24.115,"t":"2026-10-08T20:00:00Z","v":192913,"vw":24.115},{"c":24.1394,"h":24.1394,"l":24.1394,"n":1,"o":24.1394,"t":"2026-10-08T22:00:00Z","v":380,"vw":24.1394},{"c":24.27,"h":24.27,"l":24.27,"n":2,"o":24.27,"t":"2026-10-09T08:00:00Z","v":110,"vw":24.27},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-09T12:15:00Z","v":132,"vw":24.31},{"c":23.79,"h":24.46,"l":23.76,"n":709,"o":24.46,"t":"2026-10-09T13:30:00Z","v":56233,"vw":24.151708},{"c":23.91,"h":23.99,"l":23.77,"n":316,"o":23.81,"t":"2026-10-09T13:45:00Z","v":16516,"vw":23.887347},{"c":23.94,"h":24.06,"l":23.86,"n":241,"o":23.86,"t":"2026-10-09T14:00:00Z","v":12904,"vw":23.980581},{"c":23.98,"h":23.99,"l":23.915,"n":170,"o":23.98,"t":"2026-10-09T14:15:00Z","v":9006,"vw":23.963486},{"c":23.97,"h":24.01,"l":23.92,"n":254,"o":23.97,"t":"2026-10-09T14:30:00Z","v":15960,"vw":23.974006},{"c":23.99,"h":24.1,"l":23.985,"n":368,"o":23.99,"t":"2026-10-09T14:45:00Z","v":24517,"vw":24.041236},{"c":24.17,"h":24.175,"l":24,"n":330,"o":24,"t":"2026-10-09T15:00:00Z","v":24268,"vw":24.116454},{"c":24.315,"h":24.315,"l":24.17,"n":360,"o":24.17,"t":"2026-10-09T15:15:00Z","v":17475,"vw":24.20767},{"c":24.225,"h":24.33,"l":24.205,"n":312,"o":24.315,"t":"2026-10-09T15:30:00Z","v":18378,"vw":24.280259},{"c":24.15,"h":24.2199,"l":24.14,"n":130,"o":24.21,"t":"2026-10-09T15:45:00Z","v":4296,"vw":24.175046},{"c":24.14,"h":24.19,"l":24.065,"n":198,"o":24.13,"t":"2026-10-09T16:00:00Z","v":17837,"vw":24.114236},{"c":24.19,"h":24.19,"l":24.12,"n":235,"o":24.155,"t":"2026-10-09T16:15:00Z","v":10134,"vw":24.142183},{"c":24.16,"h":24.21,"l":24.16,"n":214,"o":24.2,"t":"2026-10-09T16:30:00Z","v":10463,"vw":24.178475},{"c":24.15,"h":24.17,"l":24.15,"n":154,"o":24.155,"t":"2026-10-09T16:45:00Z","v":5931,"vw":24.159897},{"c":24.115,"h":24.14,"l":24.11,"n":176,"o":24.14,"t":"2026-10-09T17:00:00Z","v":7716,"vw":24.125626},{"c":24.06,"h":24.15,"l":24.03,"n":324,"o":24.115,"t":"2026-10-09T17:15:00Z","v":15432,"vw":24.090027},{"c":24.07,"h":24.105,"l":24.0501,"n":144,"o":24.07,"t":"2026-10-09T17:30:00Z","v":8700,"vw":24.069197},{"c":24.05,"h":24.08,"l":24.04,"n":192,"o":24.06,"t":"2026-10-09T17:45:00Z","v":6546,"vw":24.061477},{"c":24.04,"h":24.055,"l":23.99,"n":343,"o":24.05,"t":"2026-10-09T18:00:00Z","v":18052,"vw":24.032958},{"c":24.07,"h":24.07,"l":24.03,"n":168,"o":24.045,"t":"2026-10-09T18:15:00Z","v":5731,"vw":24.051766},{"c":24.03,"h":24.07,"l":24.02,"n":343,"o":24.07,"t":"2026-10-09T18:30:00Z","v":17019,"vw":24.046532},{"c":23.98,"h":24.07,"l":23.97,"n":397,"o":24.03,"t":"2026-10-09T18:45:00Z","v":20207,"vw":24.039586},{"c":23.96,"h":23.98,"l":23.93,"n":368,"o":23.98,"t":"2026-10-09T19:00:00Z","v":13646,"vw":23.961526},{"c":23.92,"h":23.965,"l":23.9,"n":697,"o":23.95,"t":"2026-10-09T19:15:00Z","v":39125,"vw":23.919712},{"c":23.88,"h":23.94,"l":23.86,"n":564,"o":23.925,"t":"2026-10-09T19:30:00Z","v":28339,"vw":23.883079},{"c":23.9,"h":23.9725,"l":23.85,"n":1858,"o":23.88,"t":"2026-10-09T19:45:00Z","v":113024,"vw":23.903778},{"c":23.89,"h":23.89,"l":23.89,"n":36,"o":23.89,"t":"2026-10-09T20:00:00Z","v":133088,"vw":23.89},{"c":23.8549,"h":23.8549,"l":23.8549,"n":1,"o":23.8549,"t":"2026-10-09T23:15:00Z","v":200,"vw":23.8549},{"c":23.71,"h":23.78,"l":23.55,"n":249,"o":23.78,"t":"2026-10-12T13:30:00Z","v":29434,"vw":23.711473},{"c":23.655,"h":23.775,"l":23.655,"n":128,"o":23.75,"t":"2026-10-12T13:45:00Z","v":5151,"vw":23.72462},{"c":23.6,"h":23.64,"l":23.52,"n":197,"o":23.6,"t":"2026-10-12T14:00:00Z","v":9877,"vw":23.589113},{"c":23.57,"h":23.64,"l":23.52,"n":263,"o":23.6,"t":"2026-10-12T14:15:00Z","v":20364,"vw":23.56245},{"c":23.64,"h":23.65,"l":23.57,"n":296,"o":23.59,"t":"2026-10-12T14:30:00Z","v":12918,"vw":23.610375},{"c":23.61,"h":23.69,"l":23.585,"n":367,"o":23.64,"t":"2026-10-12T14:45:00Z","v":17275,"vw":23.630701},{"c":23.58,"h":23.65,"l":23.58,"n":178,"o":23.605,"t":"2026-10-12T15:00:00Z","v":8377,"vw":23.606754},{"c":23.54,"h":23.59,"l":23.53,"n":219,"o":23.575,"t":"2026-10-12T15:15:00Z","v":9909,"vw":23.562742},{"c":23.575,"h":23.5751,"l":23.48,"n":358,"o":23.525,"t":"2026-10-12T15:30:00Z","v":26940,"vw":23.515372},{"c":23.55,"h":23.58,"l":23.55,"n":242,"o":23.57,"t":"2026-10-12T15:45:00Z","v":12529,"vw":23.561995},{"c":23.565,"h":23.61,"l":23.55,"n":378,"o":23.55,"t":"2026-10-12T16:00:00Z","v":24005,"vw":23.583792},{"c":23.555,"h":23.62,"l":23.54,"n":262,"o":23.565,"t":"2026-10-12T16:15:00Z","v":15160,"vw":23.575512},{"c":23.625,"h":23.75,"l":23.56,"n":509,"o":23.57,"t":"2026-10-12T16:30:00Z","v":33883,"vw":23.661047},{"c":23.41,"h":23.625,"l":23.41,"n":312,"o":23.625,"t":"2026-10-12T16:45:00Z","v":21279,"vw":23.480875},{"c":23.445,"h":23.49,"l":23.395,"n":447,"o":23.43,"t":"2026-10-12T17:00:00Z","v":24907,"vw":23.436592},{"c":23.41,"h":23.445,"l":23.4,"n":241,"o":23.445,"t":"2026-10-12T17:15:00Z","v":11855,"vw":23.42152},{"c":23.41,"h":23.42,"l":23.3803,"n":334,"o":23.405,"t":"2026-10-12T17:30:00Z","v":19798,"vw":23.391843},{"c":23.405,"h":23.415,"l":23.39,"n":211,"o":23.4,"t":"2026-10-12T17:45:00Z","v":9224,"vw":23.396616},{"c":23.41,"h":23.42,"l":23.39,"n":207,"o":23.39,"t":"2026-10-12T18:00:00Z","v":11997,"vw":23.408589},{"c":23.415,"h":23.42,"l":23.39,"n":261,"o":23.42,"t":"2026-10-12T18:15:00Z","v":16783,"vw":23.401662},{"c":23.42,"h":23.42,"l":23.39,"n":186,"o":23.41,"t":"2026-10-12T18:30:00Z","v":8847,"vw":23.399632},{"c":23.365,"h":23.4,"l":23.352,"n":230,"o":23.4,"t":"2026-10-12T18:45:00Z","v":9301,"vw":23.378553},{"c":23.29,"h":23.35,"l":23.26,"n":477,"o":23.35,"t":"2026-10-12T19:00:00Z","v":31603,"vw":23.326047},{"c":23.285,"h":23.305,"l":23.255,"n":613,"o":23.29,"t":"2026-10-12T19:15:00Z","v":35004,"vw":23.275895},{"c":23.28,"h":23.32,"l":23.27,"n":775,"o":23.285,"t":"2026-10-12T19:30:00Z","v":38187,"vw":23.292593},{"c":23.205,"h":23.275,"l":23.14,"n":2180,"o":23.275,"t":"2026-10-12T19:45:00Z","v":147204,"vw":23.195574},{"c":23.28,"h":23.28,"l":23.21,"n":34,"o":23.21,"t":"2026-10-12T20:00:00Z","v":191060,"vw":23.210789},{"c":23.25,"h":23.26,"l":23.25,"n":3,"o":23.26,"t":"2026-10-12T20:30:00Z","v":440,"vw":23.256},{"c":23.21,"h":23.21,"l":23.21,"n":11,"o":23.21,"t":"2026-10-12T22:45:00Z","v":200,"vw":23.21},{"c":22.9302,"h":22.9302,"l":22.9302,"n":2,"o":22.9302,"t":"2026-10-13T08:00:00Z","v":171,"vw":22.9302},{"c":23.03,"h":23.03,"l":23.03,"n":46,"o":23.03,"t":"2026-10-13T09:45:00Z","v":610,"vw":23.03},{"c":23.2,"h":23.2,"l":23,"n":32,"o":23.2,"t":"2026-10-13T11:00:00Z","v":4058,"vw":23.167783},{"c":23.2,"h":23.2,"l":23.19,"n":5,"o":23.19,"t":"2026-10-13T11:15:00Z","v":1835,"vw":23.196},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-13T11:45:00Z","v":346,"vw":23.16},{"c":23.17,"h":23.18,"l":23.16,"n":6,"o":23.18,"t":"2026-10-13T12:15:00Z","v":2291,"vw":23.170188},{"c":23.11,"h":23.135,"l":22.75,"n":480,"o":22.99,"t":"2026-10-13T13:30:00Z","v":32582,"vw":22.9257},{"c":23.095,"h":23.21,"l":23.08,"n":546,"o":23.19,"t":"2026-10-13T13:45:00Z","v":21902,"vw":23.155792},{"c":23.2665,"h":23.2665,"l":23.08,"n":374,"o":23.095,"t":"2026-10-13T14:00:00Z","v":16436,"vw":23.159632},{"c":23.08,"h":23.27,"l":23.08,"n":345,"o":23.255,"t":"2026-10-13T14:15:00Z","v":17590,"vw":23.176952},{"c":23.075,"h":23.11,"l":23.03,"n":268,"o":23.06,"t":"2026-10-13T14:30:00Z","v":11031,"vw":23.057722},{"c":22.96,"h":23.05,"l":22.96,"n":241,"o":23.035,"t":"2026-10-13T14:45:00Z","v":8728,"vw":23.012388},{"c":23.075,"h":23.09,"l":22.94,"n":667,"o":22.94,"t":"2026-10-13T15:00:00Z","v":34642,"vw":23.007164},{"c":23.08,"h":23.2,"l":22.965,"n":807,"o":23.07,"t":"2026-10-13T15:15:00Z","v":129410,"vw":23.095676},{"c":23.02,"h":23.1099,"l":23,"n":378,"o":23.085,"t":"2026-10-13T15:30:00Z","v":19026,"vw":23.062884},{"c":23.1094,"h":23.1094,"l":22.9542,"n":443,"o":23.01,"t":"2026-10-13T15:45:00Z","v":25588,"vw":23.045982},{"c":23.025,"h":23.12,"l":23.025,"n":378,"o":23.085,"t":"2026-10-13T16:00:00Z","v":15627,"vw":23.097695},{"c":23.105,"h":23.11,"l":23.025,"n":297,"o":23.025,"t":"2026-10-13T16:15:00Z","v":17092,"vw":23.08219},{"c":23.16,"h":23.18,"l":23.105,"n":419,"o":23.105,"t":"2026-10-13T16:30:00Z","v":26720,"vw":23.135729},{"c":23.16,"h":23.2,"l":23.14,"n":532,"o":23.17,"t":"2026-10-13T16:45:00Z","v":24181,"vw":23.169884},{"c":23.05,"h":23.15,"l":23.05,"n":485,"o":23.15,"t":"2026-10-13T17:00:00Z","v":21708,"vw":23.111364},{"c":23.055,"h":23.115,"l":23.05,"n":339,"o":23.05,"t":"2026-10-13T17:15:00Z","v":21551,"vw":23.074651},{"c":23.1,"h":23.1,"l":23.05,"n":475,"o":23.055,"t":"2026-10-13T17:30:00Z","v":25190,"vw":23.067128},{"c":23.09,"h":23.105,"l":23.055,"n":528,"o":23.1,"t":"2026-10-13T17:45:00Z","v":25773,"vw":23.075641},{"c":23.2658,"h":23.2658,"l":23.095,"n":504,"o":23.095,"t":"2026-10-13T18:00:00Z","v":29188,"vw":23.136636},{"c":23.34,"h":23.345,"l":23.215,"n":271,"o":23.215,"t":"2026-10-13T18:15:00Z","v":11444,"vw":23.269783},{"c":23.18,"h":23.335,"l":23.18,"n":476,"o":23.32,"t":"2026-10-13T18:30:00Z","v":41892,"vw":23.234792},{"c":23.24,"h":23.25,"l":23.161,"n":412,"o":23.2,"t":"2026-10-13T18:45:00Z","v":11840,"vw":23.208338},{"c":23.21,"h":23.24,"l":23.195,"n":390,"o":23.24,"t":"2026-10-13T19:00:00Z","v":14427,"vw":23.223308},{"c":23.195,"h":23.25,"l":23.195,"n":646,"o":23.21,"t":"2026-10-13T19:15:00Z","v":23375,"vw":23.227921},{"c":23.23,"h":23.24,"l":23.18,"n":868,"o":23.19,"t":"2026-10-13T19:30:00Z","v":35125,"vw":23.205914},{"c":23.14,"h":23.23,"l":23.04,"n":2658,"o":23.23,"t":"2026-10-13T19:45:00Z","v":173847,"vw":23.137027},{"c":23.13,"h":23.21,"l":23.13,"n":35,"o":23.13,"t":"2026-10-13T20:00:00Z","v":250748,"vw":23.130552},{"c":23.35,"h":23.59,"l":23.35,"n":2,"o":23.59,"t":"2026-10-13T20:15:00Z","v":500,"vw":23.47},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-13T23:15:00Z","v":100,"vw":23.3},{"c":22.85,"h":22.94,"l":22.85,"n":3,"o":22.94,"t":"2026-10-14T13:00:00Z","v":2615,"vw":22.936538},{"c":22.88,"h":22.88,"l":22.88,"n":7,"o":22.88,"t":"2026-10-14T13:15:00Z","v":378,"vw":22.88},{"c":22.37,"h":22.78,"l":22.335,"n":367,"o":22.73,"t":"2026-10-14T13:30:00Z","v":22366,"vw":22.63745},{"c":22.33,"h":22.51,"l":22.31,"n":453,"o":22.37,"t":"2026-10-14T13:45:00Z","v":29903,"vw":22.42875},{"c":22.29,"h":22.335,"l":22.22,"n":579,"o":22.305,"t":"2026-10-14T14:00:00Z","v":45447,"vw":22.273615},{"c":22.25,"h":22.39,"l":22.25,"n":288,"o":22.345,"t":"2026-10-14T14:15:00Z","v":15623,"vw":22.323352},{"c":22.395,"h":22.405,"l":22.18,"n":569,"o":22.22,"t":"2026-10-14T14:30:00Z","v":46685,"vw":22.263032},{"c":22.4,"h":22.4,"l":22.29,"n":444,"o":22.39,"t":"2026-10-14T14:45:00Z","v":23870,"vw":22.350648},{"c":22.15,"h":22.375,"l":22.08,"n":624,"o":22.375,"t":"2026-10-14T15:00:00Z","v":44258,"vw":22.225016},{"c":22.125,"h":22.14,"l":22.1,"n":471,"o":22.13,"t":"2026-10-14T15:15:00Z","v":18272,"vw":22.120364},{"c":21.96,"h":22.11,"l":21.93,"n":582,"o":22.1,"t":"2026-10-14T15:30:00Z","v":31972,"vw":22.021411},{"c":22.08,"h":22.08,"l":21.9706,"n":395,"o":21.985,"t":"2026-10-14T15:45:00Z","v":37326,"vw":22.021075},{"c":21.9,"h":22.1,"l":21.9,"n":418,"o":22.08,"t":"2026-10-14T16:00:00Z","v":18634,"vw":22.005392},{"c":21.88,"h":22.01,"l":21.83,"n":740,"o":21.88,"t":"2026-10-14T16:15:00Z","v":80601,"vw":21.930543},{"c":21.97,"h":21.97,"l":21.87,"n":470,"o":21.9,"t":"2026-10-14T16:30:00Z","v":17630,"vw":21.919061},{"c":21.94,"h":21.98,"l":21.86,"n":570,"o":21.975,"t":"2026-10-14T16:45:00Z","v":32896,"vw":21.938869},{"c":21.77,"h":21.95,"l":21.72,"n":766,"o":21.95,"t":"2026-10-14T17:00:00Z","v":42768,"vw":21.832506},{"c":21.6824,"h":21.775,"l":21.66,"n":693,"o":21.75,"t":"2026-10-14T17:15:00Z","v":24225,"vw":21.725749},{"c":21.635,"h":21.685,"l":21.6,"n":528,"o":21.68,"t":"2026-10-14T17:30:00Z","v":22952,"vw":21.625822},{"c":21.44,"h":21.62,"l":21.4,"n":648,"o":21.62,"t":"2026-10-14T17:45:00Z","v":30019,"vw":21.486181},{"c":21.57,"h":21.57,"l":21.425,"n":924,"o":21.45,"t":"2026-10-14T18:00:00Z","v":54567,"vw":21.500532},{"c":21.63,"h":21.66,"l":21.565,"n":629,"o":21.565,"t":"2026-10-14T18:15:00Z","v":20926,"vw":21.625764},{"c":21.75,"h":21.77,"l":21.55,"n":988,"o":21.64,"t":"2026-10-14T18:30:00Z","v":95686,"vw":21.619748},{"c":21.7,"h":21.7414,"l":21.6796,"n":815,"o":21.74,"t":"2026-10-14T18:45:00Z","v":41750,"vw":21.721184},{"c":21.705,"h":21.85,"l":21.67,"n":954,"o":21.7,"t":"2026-10-14T19:00:00Z","v":70976,"vw":21.728642},{"c":21.82,"h":21.86,"l":21.67,"n":902,"o":21.71,"t":"2026-10-14T19:15:00Z","v":63967,"vw":21.79135},{"c":21.6,"h":21.85,"l":21.59,"n":1198,"o":21.82,"t":"2026-10-14T19:30:00Z","v":81917,"vw":21.708618},{"c":21.61,"h":21.66,"l":21.53,"n":3187,"o":21.59,"t":"2026-10-14T19:45:00Z","v":220027,"vw":21.592395},{"c":21.5899,"h":21.69,"l":21.5899,"n":40,"o":21.61,"t":"2026-10-14T20:00:00Z","v":689358,"vw":21.61},{"c":21.37,"h":21.37,"l":21.24,"n":7,"o":21.24,"t":"2026-10-15T08:00:00Z","v":3439,"vw":21.253586},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-15T10:45:00Z","v":500,"vw":21.04},{"c":21,"h":21,"l":21,"n":10,"o":21,"t":"2026-10-15T11:00:00Z","v":401,"vw":21},{"c":20.99,"h":20.99,"l":20.95,"n":6,"o":20.95,"t":"2026-10-15T11:15:00Z","v":342,"vw":20.976316},{"c":21,"h":21,"l":20.99,"n":3,"o":20.99,"t":"2026-10-15T11:30:00Z","v":581,"vw":20.996497},{"c":20.9,"h":21.15,"l":20.9,"n":15,"o":21.1,"t":"2026-10-15T12:00:00Z","v":1769,"vw":21.04421},{"c":20.9,"h":20.9,"l":20.9,"n":3,"o":20.9,"t":"2026-10-15T12:15:00Z","v":1199,"vw":20.9},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-15T12:30:00Z","v":100,"vw":20.9},{"c":21.26,"h":21.26,"l":20.9,"n":6,"o":20.9,"t":"2026-10-15T13:00:00Z","v":489,"vw":21.022034},{"c":20.94,"h":20.94,"l":20.91,"n":18,"o":20.91,"t":"2026-10-15T13:15:00Z","v":406,"vw":20.927094},{"c":21.19,"h":21.24,"l":20.84,"n":709,"o":20.89,"t":"2026-10-15T13:30:00Z","v":61572,"vw":20.943166},{"c":20.885,"h":21.2,"l":20.82,"n":508,"o":21.195,"t":"2026-10-15T13:45:00Z","v":27871,"vw":20.991464},{"c":21.17,"h":21.28,"l":20.89,"n":541,"o":20.89,"t":"2026-10-15T14:00:00Z","v":23066,"vw":21.130063},{"c":21.07,"h":21.17,"l":21.05,"n":457,"o":21.17,"t":"2026-10-15T14:15:00Z","v":21216,"vw":21.096149},{"c":21.28,"h":21.3,"l":21.02,"n":659,"o":21.03,"t":"2026-10-15T14:30:00Z","v":37434,"vw":21.19556},{"c":21.21,"h":21.29,"l":21.16,"n":703,"o":21.28,"t":"2026-10-15T14:45:00Z","v":37564,"vw":21.207006},{"c":21.38,"h":21.38,"l":21.14,"n":869,"o":21.19,"t":"2026-10-15T15:00:00Z","v":46276,"vw":21.235508},{"c":21.235,"h":21.435,"l":21.23,"n":558,"o":21.375,"t":"2026-10-15T15:15:00Z","v":28618,"vw":21.321362},{"c":21.165,"h":21.245,"l":21.1617,"n":354,"o":21.245,"t":"2026-10-15T15:30:00Z","v":22118,"vw":21.195127},{"c":21.24,"h":21.24,"l":21.16,"n":493,"o":21.168364,"t":"2026-10-15T15:45:00Z","v":22579,"vw":21.187836},{"c":21.14,"h":21.285,"l":21.14,"n":470,"o":21.24,"t":"2026-10-15T16:00:00Z","v":66904,"vw":21.19827},{"c":21.07,"h":21.15,"l":21.06,"n":336,"o":21.14,"t":"2026-10-15T16:15:00Z","v":17197,"vw":21.101125},{"c":21.125,"h":21.14,"l":21.045,"n":322,"o":21.055,"t":"2026-10-15T16:30:00Z","v":13938,"vw":21.092464},{"c":21.11,"h":21.13,"l":21.07,"n":291,"o":21.13,"t":"2026-10-15T16:45:00Z","v":13162,"vw":21.097138},{"c":21.05,"h":21.12,"l":21.05,"n":351,"o":21.12,"t":"2026-10-15T17:00:00Z","v":15075,"vw":21.08244},{"c":21.05,"h":21.1,"l":21.04,"n":377,"o":21.055,"t":"2026-10-15T17:15:00Z","v":19271,"vw":21.074325},{"c":21.2667,"h":21.2667,"l":21.055,"n":480,"o":21.06,"t":"2026-10-15T17:30:00Z","v":23110,"vw":21.182558},{"c":21.31,"h":21.38,"l":21.245,"n":465,"o":21.28,"t":"2026-10-15T17:45:00Z","v":29895,"vw":21.308634},{"c":21.381,"h":21.4,"l":21.29,"n":490,"o":21.31,"t":"2026-10-15T18:00:00Z","v":31555,"vw":21.340372},{"c":21.53,"h":21.53,"l":21.4,"n":440,"o":21.4,"t":"2026-10-15T18:15:00Z","v":28461,"vw":21.481263},{"c":21.64,"h":21.76,"l":21.54,"n":1103,"o":21.54,"t":"2026-10-15T18:30:00Z","v":64363,"vw":21.668987},{"c":21.62,"h":21.72,"l":21.59,"n":480,"o":21.64,"t":"2026-10-15T18:45:00Z","v":27128,"vw":21.648896},{"c":21.7,"h":21.7,"l":21.56,"n":398,"o":21.6,"t":"2026-10-15T19:00:00Z","v":22274,"vw":21.614286},{"c":21.725,"h":21.8,"l":21.709,"n":581,"o":21.71,"t":"2026-10-15T19:15:00Z","v":26787,"vw":21.752229},{"c":21.74,"h":21.792,"l":21.68,"n":1169,"o":21.71,"t":"2026-10-15T19:30:00Z","v":60506,"vw":21.741715},{"c":21.73,"h":21.82,"l":21.685,"n":3372,"o":21.74,"t":"2026-10-15T19:45:00Z","v":251846,"vw":21.744094},{"c":21.74,"h":21.74,"l":21.74,"n":37,"o":21.74,"t":"2026-10-15T20:00:00Z","v":257514,"vw":21.74},{"c":21.99,"h":21.99,"l":21.99,"n":5,"o":21.99,"t":"2026-10-15T20:45:00Z","v":500,"vw":21.99},{"c":21.5,"h":21.8,"l":21.5,"n":6,"o":21.8,"t":"2026-10-15T21:00:00Z","v":760,"vw":21.720534},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-15T22:45:00Z","v":102,"vw":21.7},{"c":21.395,"h":21.54,"l":21.31,"n":115,"o":21.49,"t":"2026-10-16T13:30:00Z","v":25129,"vw":21.445946},{"c":21.2,"h":21.39,"l":21.17,"n":389,"o":21.39,"t":"2026-10-16T13:45:00Z","v":19886,"vw":21.233769},{"c":21.39,"h":21.39,"l":21.22,"n":241,"o":21.22,"t":"2026-10-16T14:00:00Z","v":7252,"vw":21.275075},{"c":21.23,"h":21.4,"l":21.2,"n":273,"o":21.39,"t":"2026-10-16T14:15:00Z","v":16312,"vw":21.270222},{"c":21.24,"h":21.33,"l":21.21,"n":221,"o":21.21,"t":"2026-10-16T14:30:00Z","v":9401,"vw":21.271654},{"c":21.27,"h":21.33,"l":21.205,"n":291,"o":21.22,"t":"2026-10-16T14:45:00Z","v":11440,"vw":21.251068},{"c":21.085,"h":21.25,"l":21.07,"n":440,"o":21.24,"t":"2026-10-16T15:00:00Z","v":19699,"vw":21.146323},{"c":21.1,"h":21.14,"l":21.06,"n":262,"o":21.1,"t":"2026-10-16T15:15:00Z","v":11402,"vw":21.097125},{"c":21.1,"h":21.16,"l":21.1,"n":279,"o":21.12,"t":"2026-10-16T15:30:00Z","v":11809,"vw":21.136097},{"c":21.045,"h":21.14,"l":21.03,"n":331,"o":21.11,"t":"2026-10-16T15:45:00Z","v":36081,"vw":21.05772},{"c":21.05,"h":21.155,"l":21,"n":562,"o":21.03,"t":"2026-10-16T16:00:00Z","v":55056,"vw":21.104511},{"c":21.03,"h":21.09,"l":21.015,"n":379,"o":21.06,"t":"2026-10-16T16:15:00Z","v":16260,"vw":21.047448},{"c":20.98,"h":21.05,"l":20.955,"n":340,"o":21.02,"t":"2026-10-16T16:30:00Z","v":16348,"vw":21.014557},{"c":20.86,"h":20.999,"l":20.83,"n":530,"o":20.99,"t":"2026-10-16T16:45:00Z","v":27910,"vw":20.876555},{"c":20.71,"h":20.87,"l":20.69,"n":742,"o":20.86,"t":"2026-10-16T17:00:00Z","v":44031,"vw":20.782755},{"c":20.805,"h":20.82,"l":20.66,"n":546,"o":20.715,"t":"2026-10-16T17:15:00Z","v":25871,"vw":20.713455},{"c":20.895,"h":20.92,"l":20.77,"n":657,"o":20.82,"t":"2026-10-16T17:30:00Z","v":33363,"vw":20.822048},{"c":20.765,"h":20.895,"l":20.75,"n":568,"o":20.895,"t":"2026-10-16T17:45:00Z","v":37597,"vw":20.832264},{"c":20.74,"h":20.765,"l":20.66,"n":679,"o":20.75,"t":"2026-10-16T18:00:00Z","v":40404,"vw":20.702768},{"c":20.605,"h":20.75,"l":20.595,"n":521,"o":20.735,"t":"2026-10-16T18:15:00Z","v":29110,"vw":20.659664},{"c":20.6,"h":20.61,"l":20.52,"n":592,"o":20.59,"t":"2026-10-16T18:30:00Z","v":26767,"vw":20.571794},{"c":20.51,"h":20.58,"l":20.49,"n":785,"o":20.58,"t":"2026-10-16T18:45:00Z","v":44620,"vw":20.514959},{"c":20.515,"h":20.515,"l":20.39,"n":797,"o":20.5,"t":"2026-10-16T19:00:00Z","v":34935,"vw":20.459021},{"c":20.545,"h":20.555,"l":20.47,"n":721,"o":20.53,"t":"2026-10-16T19:15:00Z","v":24355,"vw":20.525285},{"c":20.36,"h":20.565,"l":20.34,"n":875,"o":20.549,"t":"2026-10-16T19:30:00Z","v":41919,"vw":20.452137},{"c":20.41,"h":20.47,"l":20.33,"n":2620,"o":20.3799,"t":"2026-10-16T19:45:00Z","v":158964,"vw":20.424353},{"c":20.42,"h":20.47,"l":20.42,"n":23,"o":20.42,"t":"2026-10-16T20:00:00Z","v":228833,"vw":20.420337},{"c":20.64,"h":20.64,"l":20.6,"n":9,"o":20.63,"t":"2026-10-16T20:15:00Z","v":699,"vw":20.63},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-16T21:30:00Z","v":130,"vw":20.17},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-16T22:15:00Z","v":100,"vw":20.17},{"c":20.91,"h":20.91,"l":20.9,"n":3,"o":20.91,"t":"2026-10-19T08:00:00Z","v":671,"vw":20.908361},{"c":20.85,"h":20.9,"l":20.85,"n":6,"o":20.85,"t":"2026-10-19T12:00:00Z","v":2460,"vw":20.895918},{"c":20.67,"h":20.925,"l":20.624,"n":368,"o":20.92,"t":"2026-10-19T13:30:00Z","v":22745,"vw":20.773654},{"c":20.66,"h":20.84,"l":20.65,"n":318,"o":20.67,"t":"2026-10-19T13:45:00Z","v":19113,"vw":20.706325},{"c":20.615,"h":20.65,"l":20.52,"n":336,"o":20.62,"t":"2026-10-19T14:00:00Z","v":20219,"vw":20.583954},{"c":20.65,"h":20.725,"l":20.605,"n":415,"o":20.63,"t":"2026-10-19T14:15:00Z","v":22621,"vw":20.664304},{"c":20.745,"h":20.76,"l":20.6,"n":499,"o":20.63,"t":"2026-10-19T14:30:00Z","v":29430,"vw":20.670443},{"c":20.82,"h":20.8374,"l":20.75,"n":311,"o":20.75,"t":"2026-10-19T14:45:00Z","v":13575,"vw":20.798744},{"c":20.87,"h":20.95,"l":20.8,"n":485,"o":20.82,"t":"2026-10-19T15:00:00Z","v":20576,"vw":20.888924},{"c":20.94,"h":20.95,"l":20.835,"n":312,"o":20.87,"t":"2026-10-19T15:15:00Z","v":18233,"vw":20.882348},{"c":20.99,"h":20.99,"l":20.92,"n":254,"o":20.94,"t":"2026-10-19T15:30:00Z","v":12086,"vw":20.956262},{"c":21.05,"h":21.05,"l":20.95,"n":377,"o":20.97,"t":"2026-10-19T15:45:00Z","v":17653,"vw":20.983196},{"c":21.04,"h":21.0599,"l":20.965,"n":454,"o":21.03,"t":"2026-10-19T16:00:00Z","v":21734,"vw":21.00491},{"c":21.11,"h":21.145,"l":21.03,"n":393,"o":21.03,"t":"2026-10-19T16:15:00Z","v":18394,"vw":21.094227},{"c":21.14,"h":21.14,"l":21.07,"n":429,"o":21.11,"t":"2026-10-19T16:30:00Z","v":29082,"vw":21.114082},{"c":21,"h":21.145,"l":20.96,"n":504,"o":21.145,"t":"2026-10-19T16:45:00Z","v":31823,"vw":21.038769},{"c":20.92,"h":21.009,"l":20.885,"n":299,"o":20.99,"t":"2026-10-19T17:00:00Z","v":14783,"vw":20.937797},{"c":20.96,"h":20.9699,"l":20.93,"n":320,"o":20.94,"t":"2026-10-19T17:15:00Z","v":13073,"vw":20.94691},{"c":20.93,"h":20.95,"l":20.91,"n":536,"o":20.941,"t":"2026-10-19T17:30:00Z","v":28423,"vw":20.924553},{"c":20.959,"h":20.96,"l":20.88,"n":288,"o":20.9,"t":"2026-10-19T17:45:00Z","v":12712,"vw":20.904913},{"c":20.96,"h":21.015,"l":20.96,"n":500,"o":20.96,"t":"2026-10-19T18:00:00Z","v":24447,"vw":20.976204},{"c":20.94,"h":21.01,"l":20.925,"n":333,"o":20.97,"t":"2026-10-19T18:15:00Z","v":17498,"vw":20.972892},{"c":20.99,"h":20.995,"l":20.93,"n":403,"o":20.94,"t":"2026-10-19T18:30:00Z","v":19229,"vw":20.958053},{"c":20.99,"h":21.02,"l":20.98,"n":613,"o":21,"t":"2026-10-19T18:45:00Z","v":43260,"vw":20.997861},{"c":21,"h":21.0224,"l":20.99,"n":428,"o":21.01,"t":"2026-10-19T19:00:00Z","v":23079,"vw":21.006583},{"c":21.135,"h":21.195,"l":20.99,"n":827,"o":21,"t":"2026-10-19T19:15:00Z","v":45509,"vw":21.084732},{"c":21.13,"h":21.155,"l":21.1,"n":713,"o":21.135,"t":"2026-10-19T19:30:00Z","v":48579,"vw":21.135621},{"c":21.04,"h":21.13,"l":21,"n":2864,"o":21.13,"t":"2026-10-19T19:45:00Z","v":194487,"vw":21.045677},{"c":21.05,"h":21.06,"l":21.05,"n":37,"o":21.05,"t":"2026-10-19T20:00:00Z","v":339640,"vw":21.050003},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-19T21:00:00Z","v":150,"vw":21.08},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-10-20T11:30:00Z","v":200,"vw":21.09},{"c":20.7414,"h":20.915,"l":20.67,"n":226,"o":20.8,"t":"2026-10-20T13:30:00Z","v":21458,"vw":20.784595},{"c":21.015,"h":21.02,"l":20.7363,"n":230,"o":20.774,"t":"2026-10-20T13:45:00Z","v":9569,"vw":20.890426},{"c":20.96,"h":21.02,"l":20.8901,"n":343,"o":21.015,"t":"2026-10-20T14:00:00Z","v":38309,"vw":20.937057},{"c":21.22,"h":21.2691,"l":20.965,"n":502,"o":20.98,"t":"2026-10-20T14:15:00Z","v":26029,"vw":21.07077},{"c":21.085,"h":21.24,"l":21.0401,"n":517,"o":21.24,"t":"2026-10-20T14:30:00Z","v":19322,"vw":21.115985},{"c":21.1,"h":21.13,"l":21.04,"n":355,"o":21.1,"t":"2026-10-20T14:45:00Z","v":11300,"vw":21.097411},{"c":20.995,"h":21.21,"l":20.94,"n":702,"o":21.065,"t":"2026-10-20T15:00:00Z","v":42949,"vw":21.111861},{"c":21.1,"h":21.13,"l":20.985,"n":371,"o":21.02,"t":"2026-10-20T15:15:00Z","v":20123,"vw":21.095504},{"c":21.11,"h":21.11,"l":21.025,"n":661,"o":21.085,"t":"2026-10-20T15:30:00Z","v":27845,"vw":21.076645},{"c":21.11,"h":21.11,"l":21.06,"n":427,"o":21.1,"t":"2026-10-20T15:45:00Z","v":22793,"vw":21.080257},{"c":21.05,"h":21.1,"l":21.04,"n":150,"o":21.1,"t":"2026-10-20T16:00:00Z","v":4324,"vw":21.069071},{"c":21.06,"h":21.0822,"l":20.92,"n":419,"o":21.05,"t":"2026-10-20T16:15:00Z","v":20661,"vw":20.969392},{"c":21.056,"h":21.08,"l":21.05,"n":203,"o":21.065,"t":"2026-10-20T16:30:00Z","v":7185,"vw":21.06572},{"c":21.04,"h":21.15,"l":21.03,"n":554,"o":21.05,"t":"2026-10-20T16:45:00Z","v":62636,"vw":21.040989},{"c":21.07,"h":21.09,"l":21.03,"n":270,"o":21.055,"t":"2026-10-20T17:00:00Z","v":11316,"vw":21.059769},{"c":21.12,"h":21.16,"l":21.01,"n":598,"o":21.07,"t":"2026-10-20T17:15:00Z","v":65706,"vw":21.120894},{"c":21.19,"h":21.2505,"l":21.12,"n":447,"o":21.12,"t":"2026-10-20T17:30:00Z","v":17638,"vw":21.214175},{"c":21.16,"h":21.21,"l":21.08,"n":392,"o":21.18,"t":"2026-10-20T17:45:00Z","v":20331,"vw":21.172928},{"c":21.165,"h":21.21,"l":21.12,"n":496,"o":21.15,"t":"2026-10-20T18:00:00Z","v":33848,"vw":21.174615},{"c":21.16,"h":21.19,"l":21.13,"n":282,"o":21.175,"t":"2026-10-20T18:15:00Z","v":9180,"vw":21.151988},{"c":21.06,"h":21.17,"l":21.0568,"n":373,"o":21.165,"t":"2026-10-20T18:30:00Z","v":14666,"vw":21.111652},{"c":21.125,"h":21.14,"l":21.075,"n":292,"o":21.08,"t":"2026-10-20T18:45:00Z","v":11414,"vw":21.114303},{"c":21.16,"h":21.185,"l":21.12,"n":370,"o":21.125,"t":"2026-10-20T19:00:00Z","v":18499,"vw":21.140363},{"c":21.185,"h":21.22,"l":21.15,"n":538,"o":21.16,"t":"2026-10-20T19:15:00Z","v":32492,"vw":21.182164},{"c":21.315,"h":21.35,"l":21.185,"n":791,"o":21.2,"t":"2026-10-20T19:30:00Z","v":34071,"vw":21.237973},{"c":21.285,"h":21.34,"l":21.2,"n":2774,"o":21.31,"t":"2026-10-20T19:45:00Z","v":191355,"vw":21.289064},{"c":21.72,"h":21.72,"l":21.3,"n":48,"o":21.3,"t":"2026-10-20T20:00:00Z","v":466860,"vw":21.300845},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-20T22:45:00Z","v":600,"vw":21.3},{"c":21.37,"h":21.52,"l":21.37,"n":4,"o":21.52,"t":"2026-10-21T11:45:00Z","v":406,"vw":21.445241},{"c":21.7675,"h":21.7675,"l":21.7675,"n":1,"o":21.7675,"t":"2026-10-21T12:15:00Z","v":100,"vw":21.7675},{"c":21.53,"h":21.53,"l":21.4,"n":27,"o":21.4,"t":"2026-10-21T12:30:00Z","v":2749,"vw":21.49604},{"c":21.35,"h":21.35,"l":21.35,"n":6,"o":21.35,"t":"2026-10-21T13:15:00Z","v":327,"vw":21.35},{"c":21.64,"h":21.92,"l":21.58,"n":384,"o":21.72,"t":"2026-10-21T13:30:00Z","v":29815,"vw":21.755855},{"c":21.795,"h":21.87,"l":21.66,"n":300,"o":21.66,"t":"2026-10-21T13:45:00Z","v":20746,"vw":21.775891},{"c":22.01,"h":22.01,"l":21.78,"n":470,"o":21.7951,"t":"2026-10-21T14:00:00Z","v":63352,"vw":21.911367},{"c":22.08,"h":22.1,"l":21.84,"n":498,"o":21.985,"t":"2026-10-21T14:15:00Z","v":58443,"vw":21.923092},{"c":22.21,"h":22.23,"l":22.06,"n":698,"o":22.06,"t":"2026-10-21T14:30:00Z","v":70978,"vw":22.191971},{"c":22.2654,"h":22.27,"l":22.19,"n":376,"o":22.19,"t":"2026-10-21T14:45:00Z","v":25413,"vw":22.213155},{"c":22.31,"h":22.33,"l":22.24,"n":491,"o":22.27,"t":"2026-10-21T15:00:00Z","v":20605,"vw":22.287009},{"c":22.37,"h":22.45,"l":22.185,"n":1083,"o":22.33,"t":"2026-10-21T15:15:00Z","v":172218,"vw":22.283077},{"c":22.32,"h":22.4,"l":22.3,"n":368,"o":22.38,"t":"2026-10-21T15:30:00Z","v":15843,"vw":22.358535},{"c":22.41,"h":22.49,"l":22.34,"n":700,"o":22.34,"t":"2026-10-21T15:45:00Z","v":39363,"vw":22.424905},{"c":22.37,"h":22.4,"l":22.3301,"n":533,"o":22.4,"t":"2026-10-21T16:00:00Z","v":21832,"vw":22.379402},{"c":22.34,"h":22.4,"l":22.3001,"n":410,"o":22.38,"t":"2026-10-21T16:15:00Z","v":13126,"vw":22.355862},{"c":22.53,"h":22.67,"l":22.31,"n":740,"o":22.34,"t":"2026-10-21T16:30:00Z","v":57267,"vw":22.436947},{"c":22.48,"h":22.53,"l":22.45,"n":495,"o":22.5292,"t":"2026-10-21T16:45:00Z","v":25404,"vw":22.497164},{"c":22.57,"h":22.58,"l":22.47,"n":359,"o":22.495,"t":"2026-10-21T17:00:00Z","v":18296,"vw":22.536055},{"c":22.5383,"h":22.5801,"l":22.535,"n":303,"o":22.57,"t":"2026-10-21T17:15:00Z","v":14091,"vw":22.563843},{"c":22.52,"h":22.56,"l":22.48,"n":574,"o":22.54,"t":"2026-10-21T17:30:00Z","v":23914,"vw":22.52959},{"c":22.53,"h":22.53,"l":22.5,"n":314,"o":22.515,"t":"2026-10-21T17:45:00Z","v":9432,"vw":22.51735},{"c":22.555,"h":22.57,"l":22.51,"n":482,"o":22.525,"t":"2026-10-21T18:00:00Z","v":16113,"vw":22.539439},{"c":22.59,"h":22.59,"l":22.555,"n":472,"o":22.57,"t":"2026-10-21T18:15:00Z","v":15424,"vw":22.571844},{"c":22.64,"h":22.655,"l":22.59,"n":687,"o":22.59,"t":"2026-10-21T18:30:00Z","v":26987,"vw":22.625173},{"c":22.465,"h":22.78,"l":22.465,"n":853,"o":22.6305,"t":"2026-10-21T18:45:00Z","v":31941,"vw":22.628305},{"c":22.48,"h":22.48,"l":22.355,"n":669,"o":22.465,"t":"2026-10-21T19:00:00Z","v":23114,"vw":22.423976},{"c":22.57,"h":22.57,"l":22.48,"n":636,"o":22.49,"t":"2026-10-21T19:15:00Z","v":24114,"vw":22.521629},{"c":22.581,"h":22.61,"l":22.54,"n":1129,"o":22.565,"t":"2026-10-21T19:30:00Z","v":57443,"vw":22.57034},{"c":22.56,"h":22.6,"l":22.5,"n":2853,"o":22.59,"t":"2026-10-21T19:45:00Z","v":185346,"vw":22.547661},{"c":22.56,"h":22.56,"l":22.56,"n":47,"o":22.56,"t":"2026-10-21T20:00:00Z","v":232836,"vw":22.56},{"c":22.0732,"h":22.0732,"l":22.0732,"n":1,"o":22.0732,"t":"2026-10-21T21:00:00Z","v":116,"vw":22.0732},{"c":21.9047,"h":21.9047,"l":21.9047,"n":1,"o":21.9047,"t":"2026-10-22T10:45:00Z","v":666,"vw":21.9047},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-22T11:30:00Z","v":197,"vw":22.12},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-22T12:00:00Z","v":218,"vw":22},{"c":22,"h":22.01,"l":22,"n":4,"o":22.01,"t":"2026-10-22T12:45:00Z","v":493,"vw":22.004149},{"c":21.73,"h":22.17,"l":21.71,"n":351,"o":22.09,"t":"2026-10-22T13:30:00Z","v":40296,"vw":21.960841},{"c":21.7601,"h":21.835,"l":21.63,"n":247,"o":21.765,"t":"2026-10-22T13:45:00Z","v":10923,"vw":21.721682},{"c":21.64,"h":21.84,"l":21.6,"n":586,"o":21.8,"t":"2026-10-22T14:00:00Z","v":25124,"vw":21.731709},{"c":21.275,"h":21.63,"l":21.2725,"n":442,"o":21.59,"t":"2026-10-22T14:15:00Z","v":22053,"vw":21.466293},{"c":21.36,"h":21.41,"l":21.25,"n":488,"o":21.28,"t":"2026-10-22T14:30:00Z","v":20803,"vw":21.310425},{"c":21.305,"h":21.37,"l":21.1893,"n":427,"o":21.34,"t":"2026-10-22T14:45:00Z","v":13863,"vw":21.255875},{"c":21.3,"h":21.43,"l":21.245,"n":484,"o":21.29,"t":"2026-10-22T15:00:00Z","v":19657,"vw":21.328503},{"c":21.39,"h":21.535,"l":21.3301,"n":378,"o":21.3301,"t":"2026-10-22T15:15:00Z","v":12723,"vw":21.460537},{"c":21.25,"h":21.41,"l":21.25,"n":685,"o":21.4,"t":"2026-10-22T15:30:00Z","v":40400,"vw":21.340747},{"c":21.425,"h":21.425,"l":21.18,"n":472,"o":21.26,"t":"2026-10-22T15:45:00Z","v":20672,"vw":21.280995},{"c":21.42,"h":21.56,"l":21.41,"n":737,"o":21.44,"t":"2026-10-22T16:00:00Z","v":61983,"vw":21.482625},{"c":21.3451,"h":21.45,"l":21.34,"n":712,"o":21.44,"t":"2026-10-22T16:15:00Z","v":56957,"vw":21.400459},{"c":21.22,"h":21.335,"l":21.22,"n":504,"o":21.33,"t":"2026-10-22T16:30:00Z","v":21353,"vw":21.284241},{"c":21.3,"h":21.3,"l":21.12,"n":529,"o":21.22,"t":"2026-10-22T16:45:00Z","v":26889,"vw":21.197113},{"c":21.2874,"h":21.3,"l":21.215,"n":380,"o":21.3,"t":"2026-10-22T17:00:00Z","v":18356,"vw":21.249176},{"c":21.33,"h":21.33,"l":21.25,"n":456,"o":21.29,"t":"2026-10-22T17:15:00Z","v":20200,"vw":21.281383},{"c":21.38,"h":21.405,"l":21.305,"n":390,"o":21.325,"t":"2026-10-22T17:30:00Z","v":17835,"vw":21.354267},{"c":21.31,"h":21.4,"l":21.31,"n":384,"o":21.38,"t":"2026-10-22T17:45:00Z","v":20490,"vw":21.368738},{"c":21.29,"h":21.31,"l":21.15,"n":527,"o":21.3,"t":"2026-10-22T18:00:00Z","v":20745,"vw":21.226179},{"c":21.31,"h":21.36,"l":21.24,"n":459,"o":21.28,"t":"2026-10-22T18:15:00Z","v":20607,"vw":21.300043},{"c":21.3,"h":21.31,"l":21.25,"n":550,"o":21.295,"t":"2026-10-22T18:30:00Z","v":33504,"vw":21.276161},{"c":21.24,"h":21.3368,"l":21.24,"n":571,"o":21.3265,"t":"2026-10-22T18:45:00Z","v":31267,"vw":21.292259},{"c":21.31,"h":21.33,"l":21.17,"n":754,"o":21.24,"t":"2026-10-22T19:00:00Z","v":30770,"vw":21.237436},{"c":21.36,"h":21.36,"l":21.22,"n":790,"o":21.29,"t":"2026-10-22T19:15:00Z","v":31421,"vw":21.290426},{"c":21.26,"h":21.365,"l":21.23,"n":1246,"o":21.35,"t":"2026-10-22T19:30:00Z","v":60709,"vw":21.297452},{"c":21.265,"h":21.38,"l":21.21,"n":2605,"o":21.25,"t":"2026-10-22T19:45:00Z","v":160659,"vw":21.276845},{"c":21.27,"h":21.33,"l":21.27,"n":27,"o":21.27,"t":"2026-10-22T20:00:00Z","v":227199,"vw":21.2704}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35975814424195784,"strike":39.40241855758042,"iv":1.4573277410266723,"gamma":0.019777735806960264,"theta":-0.02655791672041807,"vega":0.010324322368036232,"rho":0.0013698620355841761,"breakevenPct":86.94018195497121},{"delta":0.15,"premium":0.6126675448799888,"strike":36.87332455120011,"iv":1.5309243651192277,"gamma":0.024728690334771652,"theta":-0.03693814790908635,"vega":0.013609471396227008,"rho":0.0020038287876230445,"breakevenPct":76.23879687860884},{"delta":0.2,"premium":0.6907423833104238,"strike":31.63822717878227,"iv":1.275570691408332,"gamma":0.04423123531875542,"theta":-0.03671768154172647,"vega":0.016700774980358907,"rho":0.0027553748494271195,"breakevenPct":51.993274857041335},{"delta":0.25,"premium":0.5455573080967402,"strike":24.679284963196636,"iv":0.6588636172450052,"gamma":0.07914332281808623,"theta":-0.02174143007360673,"vega":0.018692744479495267,"rho":0.003663510047219801,"breakevenPct":18.593522667105674},{"delta":0.3,"premium":0.690141955835962,"strike":24.022082018927446,"iv":0.6489529968454258,"gamma":0.08660914826498423,"theta":-0.02305583596214511,"vega":0.02011230283911672,"rho":0.004383529816918477,"breakevenPct":16.183469556950673},{"delta":0.35,"premium":0.8347266035751839,"strike":23.364879074658255,"iv":0.6390423764458465,"gamma":0.09407497371188223,"theta":-0.024370241850683493,"vega":0.02153186119873817,"rho":0.005103549586617154,"breakevenPct":13.773416446795668},{"delta":0.4,"premium":0.9793112513144059,"strike":22.707676130389064,"iv":0.629131756046267,"gamma":0.10154079915878024,"theta":-0.025684647739221873,"vega":0.022951419558359623,"rho":0.00582356935631583,"breakevenPct":11.363363336640663},{"delta":0.45,"premium":1.2414107883817427,"strike":22.145228215767634,"iv":0.6480526141078838,"gamma":0.10029551867219917,"theta":-0.02678116182572614,"vega":0.023201327800829875,"rho":0.00646124197816737,"breakevenPct":9.951288218849914},{"delta":0.5,"premium":1.5578008298755184,"strike":21.62655601659751,"iv":0.6802932780082988,"gamma":0.0950258091286307,"theta":-0.02777701244813278,"vega":0.022910871369294605,"rho":0.00706087118083807,"breakevenPct":9.000267261274232},{"delta":0.55,"premium":1.8741908713692945,"strike":21.107883817427386,"iv":0.7125339419087137,"gamma":0.08975609958506224,"theta":-0.02877286307053942,"vega":0.022620414937759334,"rho":0.0076605003835087705,"breakevenPct":8.049246303698546},{"delta":0.6,"premium":2.19058091286307,"strike":20.589211618257263,"iv":0.7447746058091286,"gamma":0.08448639004149379,"theta":-0.029768713692946057,"vega":0.022329958506224067,"rho":0.00826012958617947,"breakevenPct":7.098225346122862},{"delta":0.65,"premium":2.506970954356846,"strike":20.070539419087137,"iv":0.7770152697095436,"gamma":0.07921668049792531,"theta":-0.030764564315352697,"vega":0.022039502074688796,"rho":0.00885975878885017,"breakevenPct":6.147204388547177},{"delta":0.7,"premium":3.0668765743073036,"strike":19.319899244332493,"iv":0.817336523929471,"gamma":0.07036599496221664,"theta":-0.02970302267002519,"vega":0.020367758186397987,"rho":0.009269388657140696,"breakevenPct":5.2504739945453665},{"delta":0.75,"premium":3.6651133501259445,"strike":18.53274559193955,"iv":0.8589297229219144,"gamma":0.060951637279596974,"theta":-0.028317632241813603,"vega":0.01847858942065491,"rho":0.009649111222797307,"breakevenPct":4.362289337402404},{"delta":0.8,"premium":4.263350125944585,"strike":17.7455919395466,"iv":0.9005229219143577,"gamma":0.05153727959697732,"theta":-0.026932241813602015,"vega":0.016589420654911837,"rho":0.010028833788453918,"breakevenPct":3.474104680259443},{"delta":0.85,"premium":5.402029520295202,"strike":16.44218942189422,"iv":1.0056987699876998,"gamma":0.039206642066420674,"theta":-0.02472287822878229,"vega":0.013799753997539977,"rho":0.009984183075492474,"breakevenPct":2.6996659247269474},{"delta":0.9,"premium":6.83330631076288,"strike":14.855101836127304,"iv":1.141200577227096,"gamma":0.025635122541796108,"theta":-0.02188974892433051,"vega":0.010528678193275347,"rho":0.009708524442679967,"breakevenPct":1.9671281000948948}],"put":[{"delta":0.1,"premium":0.575,"strike":13.038320542718086,"iv":1.6744286063105898,"gamma":0.018026924218064903,"theta":-0.02975580469623422,"vega":0.010446989675967482,"rho":-0.00215598703229945,"breakevenPct":41.40422876014063},{"delta":0.15,"premium":0.3827846430690115,"strike":17.538923215345058,"iv":0.7485882394367616,"gamma":0.05209377174577739,"theta":-0.017587729405000238,"vega":0.013869045522092643,"rho":-0.0028872156595231503,"breakevenPct":19.341144465086757},{"delta":0.2,"premium":0.5239014311799601,"strike":18.2445071558998,"iv":0.7129838129927358,"gamma":0.0647102362682036,"theta":-0.018967394139805215,"vega":0.01608548889305232,"rho":-0.0038465023107871546,"breakevenPct":16.687326164927875},{"delta":0.25,"premium":0.6650182192909085,"strike":18.950091096454543,"iv":0.6773793865487102,"gamma":0.07732670079062981,"theta":-0.02034705887461019,"vega":0.018301932264012,"rho":-0.0048057889620511576,"breakevenPct":14.033507864768996},{"delta":0.3,"premium":0.806135007401857,"strike":19.655675037009285,"iv":0.6417749601046845,"gamma":0.089943165313056,"theta":-0.021726723609415168,"vega":0.020518375634971678,"rho":-0.005765075613315162,"breakevenPct":11.379689564610116},{"delta":0.35,"premium":1.0178457552809883,"strike":20.255081705858906,"iv":0.6284813072937425,"gamma":0.0963346751693902,"theta":-0.02270609804703069,"vega":0.02179386209645277,"rho":-0.006778116049710186,"breakevenPct":9.556953687927034},{"delta":0.4,"premium":1.2968413710641689,"strike":20.753288162614588,"iv":0.6364526106018333,"gamma":0.09679302510960543,"theta":-0.023303945795137504,"vega":0.022172499003587087,"rho":-0.007842390562558218,"breakevenPct":8.526343246119326},{"delta":0.45,"premium":1.5758369868473494,"strike":21.251494619370266,"iv":0.6444239139099243,"gamma":0.09725137504982065,"theta":-0.02390179354324432,"vega":0.022551135910721404,"rho":-0.008906665075406247,"breakevenPct":7.49573280431162},{"delta":0.5,"premium":1.85483260263053,"strike":21.749701076125945,"iv":0.6523952172180151,"gamma":0.09770972499003587,"theta":-0.024499641291351133,"vega":0.022929772817855718,"rho":-0.009970939588254277,"breakevenPct":6.465122362503913},{"delta":0.55,"premium":2.1338282184137105,"strike":22.247907532881626,"iv":0.660366520526106,"gamma":0.09816807493025109,"theta":-0.02509748903945795,"vega":0.023308409724990035,"rho":-0.011035214101102307,"breakevenPct":5.434511920696205},{"delta":0.6,"premium":2.5139705882352934,"strike":22.81862745098039,"iv":0.6659166666666667,"gamma":0.09541764705882354,"theta":-0.024597058823529413,"vega":0.02282450980392157,"rho":-0.012175370952258518,"breakevenPct":4.538519686200754},{"delta":0.65,"premium":2.997716718266254,"strike":23.46362229102167,"iv":0.6689868421052632,"gamma":0.08938049535603715,"theta":-0.022971671826625385,"vega":0.021457120743034058,"rho":-0.013393253437390321,"breakevenPct":3.780415736927975},{"delta":0.7,"premium":3.4814628482972134,"strike":24.10861713106295,"iv":0.6720570175438596,"gamma":0.08334334365325077,"theta":-0.02134628482972136,"vega":0.020089731682146544,"rho":-0.014611135922522122,"breakevenPct":3.0223117876551977},{"delta":0.75,"premium":3.9652089783281737,"strike":24.75361197110423,"iv":0.6751271929824562,"gamma":0.0773061919504644,"theta":-0.019720897832817337,"vega":0.01872234262125903,"rho":-0.015829018407653925,"breakevenPct":2.264207838382419}]},"raw":{"call":[{"delta":0.1,"premium":0.35975814424195784,"strike":39.40241855758042,"iv":1.4573277410266723,"gamma":0.019777735806960264,"theta":-0.02655791672041807,"vega":0.010324322368036232,"rho":0.0013698620355841761,"breakevenPct":86.94018195497121},{"delta":0.15,"premium":0.6126675448799888,"strike":36.87332455120011,"iv":1.5309243651192277,"gamma":0.024728690334771652,"theta":-0.03693814790908635,"vega":0.013609471396227008,"rho":0.0020038287876230445,"breakevenPct":76.23879687860884},{"delta":0.2,"premium":0.6907423833104238,"strike":31.63822717878227,"iv":1.275570691408332,"gamma":0.04423123531875542,"theta":-0.03671768154172647,"vega":0.016700774980358907,"rho":0.0027553748494271195,"breakevenPct":51.993274857041335},{"delta":0.25,"premium":0.5455573080967402,"strike":24.679284963196636,"iv":0.6588636172450052,"gamma":0.07914332281808623,"theta":-0.02174143007360673,"vega":0.018692744479495267,"rho":0.003663510047219801,"breakevenPct":18.593522667105674},{"delta":0.3,"premium":0.690141955835962,"strike":24.022082018927446,"iv":0.6489529968454258,"gamma":0.08660914826498423,"theta":-0.02305583596214511,"vega":0.02011230283911672,"rho":0.004383529816918477,"breakevenPct":16.183469556950673},{"delta":0.35,"premium":0.8347266035751839,"strike":23.364879074658255,"iv":0.6390423764458465,"gamma":0.09407497371188223,"theta":-0.024370241850683493,"vega":0.02153186119873817,"rho":0.005103549586617154,"breakevenPct":13.773416446795668},{"delta":0.4,"premium":0.9793112513144059,"strike":22.707676130389064,"iv":0.629131756046267,"gamma":0.10154079915878024,"theta":-0.025684647739221873,"vega":0.022951419558359623,"rho":0.00582356935631583,"breakevenPct":11.363363336640663},{"delta":0.45,"premium":1.2414107883817427,"strike":22.145228215767634,"iv":0.6480526141078838,"gamma":0.10029551867219917,"theta":-0.02678116182572614,"vega":0.023201327800829875,"rho":0.00646124197816737,"breakevenPct":9.951288218849914},{"delta":0.5,"premium":1.5578008298755184,"strike":21.62655601659751,"iv":0.6802932780082988,"gamma":0.0950258091286307,"theta":-0.02777701244813278,"vega":0.022910871369294605,"rho":0.00706087118083807,"breakevenPct":9.000267261274232},{"delta":0.55,"premium":1.8741908713692945,"strike":21.107883817427386,"iv":0.7125339419087137,"gamma":0.08975609958506224,"theta":-0.02877286307053942,"vega":0.022620414937759334,"rho":0.0076605003835087705,"breakevenPct":8.049246303698546},{"delta":0.6,"premium":2.19058091286307,"strike":20.589211618257263,"iv":0.7447746058091286,"gamma":0.08448639004149379,"theta":-0.029768713692946057,"vega":0.022329958506224067,"rho":0.00826012958617947,"breakevenPct":7.098225346122862},{"delta":0.65,"premium":2.506970954356846,"strike":20.070539419087137,"iv":0.7770152697095436,"gamma":0.07921668049792531,"theta":-0.030764564315352697,"vega":0.022039502074688796,"rho":0.00885975878885017,"breakevenPct":6.147204388547177},{"delta":0.7,"premium":3.0668765743073036,"strike":19.319899244332493,"iv":0.817336523929471,"gamma":0.07036599496221664,"theta":-0.02970302267002519,"vega":0.020367758186397987,"rho":0.009269388657140696,"breakevenPct":5.2504739945453665},{"delta":0.75,"premium":3.6651133501259445,"strike":18.53274559193955,"iv":0.8589297229219144,"gamma":0.060951637279596974,"theta":-0.028317632241813603,"vega":0.01847858942065491,"rho":0.009649111222797307,"breakevenPct":4.362289337402404},{"delta":0.8,"premium":4.263350125944585,"strike":17.7455919395466,"iv":0.9005229219143577,"gamma":0.05153727959697732,"theta":-0.026932241813602015,"vega":0.016589420654911837,"rho":0.010028833788453918,"breakevenPct":3.474104680259443},{"delta":0.85,"premium":5.402029520295202,"strike":16.44218942189422,"iv":1.0056987699876998,"gamma":0.039206642066420674,"theta":-0.02472287822878229,"vega":0.013799753997539977,"rho":0.009984183075492474,"breakevenPct":2.6996659247269474},{"delta":0.9,"premium":6.83330631076288,"strike":14.855101836127304,"iv":1.141200577227096,"gamma":0.025635122541796108,"theta":-0.02188974892433051,"vega":0.010528678193275347,"rho":0.009708524442679967,"breakevenPct":1.9671281000948948}],"put":[{"delta":0.1,"premium":0.575,"strike":13.038320542718086,"iv":1.6744286063105898,"gamma":0.018026924218064903,"theta":-0.02975580469623422,"vega":0.010446989675967482,"rho":-0.00215598703229945,"breakevenPct":41.40422876014063},{"delta":0.15,"premium":0.3827846430690115,"strike":17.538923215345058,"iv":0.7485882394367616,"gamma":0.05209377174577739,"theta":-0.017587729405000238,"vega":0.013869045522092643,"rho":-0.0028872156595231503,"breakevenPct":19.341144465086757},{"delta":0.2,"premium":0.5239014311799601,"strike":18.2445071558998,"iv":0.7129838129927358,"gamma":0.0647102362682036,"theta":-0.018967394139805215,"vega":0.01608548889305232,"rho":-0.0038465023107871546,"breakevenPct":16.687326164927875},{"delta":0.25,"premium":0.6650182192909085,"strike":18.950091096454543,"iv":0.6773793865487102,"gamma":0.07732670079062981,"theta":-0.02034705887461019,"vega":0.018301932264012,"rho":-0.0048057889620511576,"breakevenPct":14.033507864768996},{"delta":0.3,"premium":0.806135007401857,"strike":19.655675037009285,"iv":0.6417749601046845,"gamma":0.089943165313056,"theta":-0.021726723609415168,"vega":0.020518375634971678,"rho":-0.005765075613315162,"breakevenPct":11.379689564610116},{"delta":0.35,"premium":1.0178457552809883,"strike":20.255081705858906,"iv":0.6284813072937425,"gamma":0.0963346751693902,"theta":-0.02270609804703069,"vega":0.02179386209645277,"rho":-0.006778116049710186,"breakevenPct":9.556953687927034},{"delta":0.4,"premium":1.2968413710641689,"strike":20.753288162614588,"iv":0.6364526106018333,"gamma":0.09679302510960543,"theta":-0.023303945795137504,"vega":0.022172499003587087,"rho":-0.007842390562558218,"breakevenPct":8.526343246119326},{"delta":0.45,"premium":1.5758369868473494,"strike":21.251494619370266,"iv":0.6444239139099243,"gamma":0.09725137504982065,"theta":-0.02390179354324432,"vega":0.022551135910721404,"rho":-0.008906665075406247,"breakevenPct":7.49573280431162},{"delta":0.5,"premium":1.85483260263053,"strike":21.749701076125945,"iv":0.6523952172180151,"gamma":0.09770972499003587,"theta":-0.024499641291351133,"vega":0.022929772817855718,"rho":-0.009970939588254277,"breakevenPct":6.465122362503913},{"delta":0.55,"premium":2.1338282184137105,"strike":22.247907532881626,"iv":0.660366520526106,"gamma":0.09816807493025109,"theta":-0.02509748903945795,"vega":0.023308409724990035,"rho":-0.011035214101102307,"breakevenPct":5.434511920696205},{"delta":0.6,"premium":2.5139705882352934,"strike":22.81862745098039,"iv":0.6659166666666667,"gamma":0.09541764705882354,"theta":-0.024597058823529413,"vega":0.02282450980392157,"rho":-0.012175370952258518,"breakevenPct":4.538519686200754},{"delta":0.65,"premium":2.997716718266254,"strike":23.46362229102167,"iv":0.6689868421052632,"gamma":0.08938049535603715,"theta":-0.022971671826625385,"vega":0.021457120743034058,"rho":-0.013393253437390321,"breakevenPct":3.780415736927975},{"delta":0.7,"premium":3.4814628482972134,"strike":24.10861713106295,"iv":0.6720570175438596,"gamma":0.08334334365325077,"theta":-0.02134628482972136,"vega":0.020089731682146544,"rho":-0.014611135922522122,"breakevenPct":3.0223117876551977},{"delta":0.75,"premium":3.9652089783281737,"strike":24.75361197110423,"iv":0.6751271929824562,"gamma":0.0773061919504644,"theta":-0.019720897832817337,"vega":0.01872234262125903,"rho":-0.015829018407653925,"breakevenPct":2.264207838382419}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}