{"symbol":"ALH","url":"https://intraalpha.com/companies/ALH","capturedAt":"2026-10-23T03:16:56.073Z","state":"ready","quote":{"symbol":"ALH","last_price":21.44,"prev_close":21.33,"regular_close":21.44,"change":0.11,"change_pct":0.5157,"regular_change":0.11,"regular_change_pct":0.5157,"extended_change":0,"extended_change_pct":0,"bid":20.98,"ask":21.65,"bid_size":100,"ask_size":300,"volume":655909,"vwap":21.392215,"open":21.04,"high":21.53,"low":20.91,"close":21.44,"trade_count":7848,"last_trade_at":"2026-10-22T23:00:00.001711881Z","last_quote_at":"2026-10-23T00:00:00.001235693Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:50.436769459-04:00","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":"ALH","fetched_at":"2026-10-23T03:16:55.643051+00:00","name":"Alliance Laundry Holdings Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"Alliance Laundry Holdings Inc. designs, manufactures, and sells commercial laundry systems and service parts under the Speed Queen, UniMac, Huebsch, Primus, and IPSO brands in North America and internationally. The company is headquartered in Ripon, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4240171000,"ebitda":430953000,"pe_ratio":23.97,"peg_ratio":null,"book_value":2.529,"dividend_per_share":null,"dividend_yield":null,"eps":0.89,"revenue_ttm":1776122000,"gross_profit_ttm":669979000,"profit_margin":0.101,"operating_margin_ttm":0.222,"return_on_assets_ttm":0.0716,"return_on_equity_ttm":1.098,"quarterly_earnings_growth":0.889,"quarterly_revenue_growth":0.066,"analyst_target_price":31.12,"analyst_number":1,"beta":null,"fifty_two_week_high":28.23,"fifty_two_week_low":18.64,"fifty_day_ma":22.24,"two_hundred_day_ma":23.51,"shares_outstanding":198789000,"forward_pe":15.85,"price_to_sales":2.387,"price_to_book":8.54,"ev_to_revenue":3.399,"ev_to_ebitda":14.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:55.643051+00:00"},"optionObservedAt":"2026-10-22T19:55:01.466Z","bars":[{"c":20.945,"h":21,"l":20.915,"n":21,"o":20.98,"t":"2026-10-16T13:30:00Z","v":8216,"vw":20.979029},{"c":21.05,"h":21.05,"l":20.965,"n":20,"o":20.965,"t":"2026-10-16T13:35:00Z","v":1034,"vw":20.982},{"c":21.2,"h":21.25,"l":21.19,"n":36,"o":21.19,"t":"2026-10-16T13:40:00Z","v":1547,"vw":21.215168},{"c":21.21,"h":21.25,"l":21.21,"n":13,"o":21.25,"t":"2026-10-16T13:45:00Z","v":469,"vw":21.236667},{"c":21.1917,"h":21.1917,"l":21.1917,"n":4,"o":21.1917,"t":"2026-10-16T13:50:00Z","v":251,"vw":21.1917},{"c":21.39,"h":21.4299,"l":21.1,"n":35,"o":21.4299,"t":"2026-10-16T13:55:00Z","v":9202,"vw":21.270827},{"c":21.4,"h":21.4,"l":21.2487,"n":22,"o":21.37,"t":"2026-10-16T14:00:00Z","v":5572,"vw":21.281647},{"c":21.275,"h":21.4,"l":21.25,"n":28,"o":21.4,"t":"2026-10-16T14:05:00Z","v":1075,"vw":21.318333},{"c":21.245,"h":21.245,"l":21.245,"n":7,"o":21.245,"t":"2026-10-16T14:10:00Z","v":215,"vw":21.245},{"c":21.14,"h":21.14,"l":21.06,"n":86,"o":21.13,"t":"2026-10-16T14:15:00Z","v":4036,"vw":21.105486},{"c":21.24,"h":21.24,"l":21.12,"n":33,"o":21.12,"t":"2026-10-16T14:20:00Z","v":3880,"vw":21.142133},{"c":21.15,"h":21.24,"l":21.15,"n":70,"o":21.23,"t":"2026-10-16T14:25:00Z","v":14230,"vw":21.153906},{"c":21.23,"h":21.23,"l":21.145,"n":61,"o":21.15,"t":"2026-10-16T14:30:00Z","v":18133,"vw":21.153585},{"c":21.18,"h":21.23,"l":21.18,"n":67,"o":21.21,"t":"2026-10-16T14:35:00Z","v":3279,"vw":21.198492},{"c":21.08,"h":21.12,"l":21.08,"n":46,"o":21.12,"t":"2026-10-16T14:40:00Z","v":1556,"vw":21.105054},{"c":21.15,"h":21.15,"l":21.1,"n":47,"o":21.11,"t":"2026-10-16T14:45:00Z","v":9430,"vw":21.105864},{"c":21.15,"h":21.16,"l":21.095,"n":110,"o":21.11,"t":"2026-10-16T14:50:00Z","v":3390,"vw":21.135393},{"c":21.16,"h":21.245,"l":21.15,"n":99,"o":21.23,"t":"2026-10-16T14:55:00Z","v":7545,"vw":21.188017},{"c":21.14,"h":21.145,"l":21.12,"n":39,"o":21.145,"t":"2026-10-16T15:00:00Z","v":1379,"vw":21.130437},{"c":21.125,"h":21.14,"l":21.12,"n":66,"o":21.13,"t":"2026-10-16T15:05:00Z","v":2929,"vw":21.131608},{"c":21.13,"h":21.165,"l":21.11,"n":82,"o":21.11,"t":"2026-10-16T15:10:00Z","v":4629,"vw":21.138528},{"c":21.11,"h":21.125,"l":21.11,"n":37,"o":21.125,"t":"2026-10-16T15:15:00Z","v":1655,"vw":21.113764},{"c":21.14,"h":21.15,"l":21.051,"n":146,"o":21.105,"t":"2026-10-16T15:20:00Z","v":8395,"vw":21.106411},{"c":21.11,"h":21.15,"l":21.11,"n":75,"o":21.14,"t":"2026-10-16T15:25:00Z","v":4802,"vw":21.13834},{"c":21.11,"h":21.125,"l":21.11,"n":66,"o":21.12,"t":"2026-10-16T15:30:00Z","v":2704,"vw":21.12079},{"c":21.13,"h":21.13,"l":21.08,"n":79,"o":21.11,"t":"2026-10-16T15:35:00Z","v":4489,"vw":21.112519},{"c":21.04,"h":21.11,"l":21.04,"n":108,"o":21.11,"t":"2026-10-16T15:40:00Z","v":5107,"vw":21.094715},{"c":21.05,"h":21.07,"l":21.0214,"n":70,"o":21.0214,"t":"2026-10-16T15:45:00Z","v":3403,"vw":21.046608},{"c":21.055,"h":21.1,"l":21.04,"n":150,"o":21.05,"t":"2026-10-16T15:50:00Z","v":10990,"vw":21.067908},{"c":21.07,"h":21.11,"l":21.07,"n":67,"o":21.08,"t":"2026-10-16T15:55:00Z","v":3767,"vw":21.086993},{"c":21.08,"h":21.08,"l":21.06,"n":66,"o":21.07,"t":"2026-10-16T16:00:00Z","v":4023,"vw":21.070632},{"c":21.117,"h":21.15,"l":21.08,"n":152,"o":21.11,"t":"2026-10-16T16:05:00Z","v":10901,"vw":21.108463},{"c":21.185,"h":21.185,"l":21.135,"n":56,"o":21.135,"t":"2026-10-16T16:10:00Z","v":3212,"vw":21.147197},{"c":21.155,"h":21.185,"l":21.12,"n":203,"o":21.185,"t":"2026-10-16T16:15:00Z","v":17259,"vw":21.16616},{"c":21.2,"h":21.21,"l":21.17,"n":48,"o":21.17,"t":"2026-10-16T16:20:00Z","v":1750,"vw":21.189209},{"c":21.13,"h":21.195,"l":21.12,"n":54,"o":21.195,"t":"2026-10-16T16:25:00Z","v":3334,"vw":21.141962},{"c":21.125,"h":21.15,"l":21.115,"n":29,"o":21.115,"t":"2026-10-16T16:30:00Z","v":1105,"vw":21.125},{"c":21.11,"h":21.11,"l":21.06,"n":142,"o":21.1,"t":"2026-10-16T16:35:00Z","v":11477,"vw":21.088955},{"c":21.125,"h":21.14,"l":21.095,"n":72,"o":21.095,"t":"2026-10-16T16:40:00Z","v":4363,"vw":21.120344},{"c":21.14,"h":21.14,"l":21.09,"n":120,"o":21.125,"t":"2026-10-16T16:45:00Z","v":18683,"vw":21.122233},{"c":21.15,"h":21.16,"l":21.11,"n":93,"o":21.1499,"t":"2026-10-16T16:50:00Z","v":8822,"vw":21.13625},{"c":21.13,"h":21.17,"l":21.13,"n":27,"o":21.1501,"t":"2026-10-16T16:55:00Z","v":3872,"vw":21.150935},{"c":21.065,"h":21.16,"l":21.065,"n":91,"o":21.15,"t":"2026-10-16T17:00:00Z","v":5575,"vw":21.121946},{"c":21.09,"h":21.11,"l":21.09,"n":63,"o":21.09,"t":"2026-10-16T17:05:00Z","v":3994,"vw":21.094125},{"c":21.085,"h":21.11,"l":21.085,"n":55,"o":21.09,"t":"2026-10-16T17:10:00Z","v":2412,"vw":21.095235},{"c":21.09,"h":21.11,"l":21.085,"n":29,"o":21.085,"t":"2026-10-16T17:15:00Z","v":1095,"vw":21.094375},{"c":21.27,"h":21.27,"l":21.08,"n":235,"o":21.095,"t":"2026-10-16T17:20:00Z","v":16296,"vw":21.125866},{"c":21.255,"h":21.305,"l":21.24,"n":120,"o":21.28,"t":"2026-10-16T17:25:00Z","v":7584,"vw":21.268408},{"c":21.29,"h":21.29,"l":21.245,"n":78,"o":21.27,"t":"2026-10-16T17:30:00Z","v":6040,"vw":21.265462},{"c":21.24,"h":21.28,"l":21.24,"n":36,"o":21.24,"t":"2026-10-16T17:35:00Z","v":1433,"vw":21.251111},{"c":21.325,"h":21.34,"l":21.235,"n":212,"o":21.235,"t":"2026-10-16T17:40:00Z","v":12063,"vw":21.292768},{"c":21.2001,"h":21.33,"l":21.2001,"n":106,"o":21.315,"t":"2026-10-16T17:45:00Z","v":18498,"vw":21.277528},{"c":21.195,"h":21.24,"l":21.195,"n":20,"o":21.24,"t":"2026-10-16T17:50:00Z","v":1488,"vw":21.219915},{"c":21.195,"h":21.22,"l":21.195,"n":37,"o":21.195,"t":"2026-10-16T17:55:00Z","v":1205,"vw":21.199167},{"c":21.2,"h":21.21,"l":21.12,"n":200,"o":21.195,"t":"2026-10-16T18:00:00Z","v":72464,"vw":21.203104},{"c":21.2,"h":21.21,"l":21.16,"n":52,"o":21.195,"t":"2026-10-16T18:05:00Z","v":2533,"vw":21.192927},{"c":21.21,"h":21.23,"l":21.2,"n":84,"o":21.2,"t":"2026-10-16T18:10:00Z","v":4881,"vw":21.222074},{"c":21.18,"h":21.21,"l":21.17,"n":99,"o":21.205,"t":"2026-10-16T18:15:00Z","v":6730,"vw":21.188837},{"c":21.22,"h":21.225,"l":21.17,"n":118,"o":21.19,"t":"2026-10-16T18:20:00Z","v":6436,"vw":21.189714},{"c":21.19,"h":21.21,"l":21.165,"n":177,"o":21.21,"t":"2026-10-16T18:25:00Z","v":17503,"vw":21.178474},{"c":21.195,"h":21.195,"l":21.16,"n":108,"o":21.18,"t":"2026-10-16T18:30:00Z","v":5405,"vw":21.170056},{"c":21.2,"h":21.2,"l":21.1401,"n":85,"o":21.19,"t":"2026-10-16T18:35:00Z","v":3944,"vw":21.183394},{"c":21.2,"h":21.2,"l":21.17,"n":137,"o":21.2,"t":"2026-10-16T18:40:00Z","v":8101,"vw":21.177927},{"c":21.15,"h":21.19,"l":21.14,"n":180,"o":21.19,"t":"2026-10-16T18:45:00Z","v":11083,"vw":21.176852},{"c":21.13,"h":21.17,"l":21.13,"n":99,"o":21.165,"t":"2026-10-16T18:50:00Z","v":2533,"vw":21.140948},{"c":21.165,"h":21.175,"l":21.12,"n":212,"o":21.12,"t":"2026-10-16T18:55:00Z","v":8993,"vw":21.144195},{"c":21.195,"h":21.21,"l":21.165,"n":174,"o":21.165,"t":"2026-10-16T19:00:00Z","v":10974,"vw":21.183364},{"c":21.16,"h":21.215,"l":21.155,"n":167,"o":21.21,"t":"2026-10-16T19:05:00Z","v":10700,"vw":21.173124},{"c":21.225,"h":21.24,"l":21.1675,"n":104,"o":21.17,"t":"2026-10-16T19:10:00Z","v":4047,"vw":21.201009},{"c":21.225,"h":21.24,"l":21.225,"n":68,"o":21.225,"t":"2026-10-16T19:15:00Z","v":2629,"vw":21.226242},{"c":21.24,"h":21.27,"l":21.23,"n":185,"o":21.23,"t":"2026-10-16T19:20:00Z","v":8437,"vw":21.247395},{"c":21.27,"h":21.28,"l":21.22,"n":181,"o":21.24,"t":"2026-10-16T19:25:00Z","v":17716,"vw":21.245712},{"c":21.275,"h":21.3,"l":21.26,"n":194,"o":21.27,"t":"2026-10-16T19:30:00Z","v":10289,"vw":21.278092},{"c":21.305,"h":21.31,"l":21.26,"n":269,"o":21.29,"t":"2026-10-16T19:35:00Z","v":17992,"vw":21.28937},{"c":21.25,"h":21.305,"l":21.25,"n":250,"o":21.305,"t":"2026-10-16T19:40:00Z","v":19881,"vw":21.275533},{"c":21.4,"h":21.4,"l":21.255,"n":605,"o":21.255,"t":"2026-10-16T19:45:00Z","v":58458,"vw":21.378855},{"c":21.375,"h":21.45,"l":21.375,"n":746,"o":21.4,"t":"2026-10-16T19:50:00Z","v":77331,"vw":21.421746},{"c":21.4,"h":21.42,"l":21.355,"n":1612,"o":21.38,"t":"2026-10-16T19:55:00Z","v":145442,"vw":21.392304},{"c":21.38,"h":21.4,"l":21.38,"n":17,"o":21.4,"t":"2026-10-16T20:00:00Z","v":495190,"vw":21.388754},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-16T20:15:00Z","v":206,"vw":21.39},{"c":21.44,"h":21.515,"l":21.42,"n":47,"o":21.5,"t":"2026-10-19T13:30:00Z","v":7859,"vw":21.490529},{"c":21.28,"h":21.387,"l":21.17,"n":42,"o":21.26,"t":"2026-10-19T13:45:00Z","v":2110,"vw":21.27651},{"c":21.21,"h":21.3,"l":21.21,"n":60,"o":21.27,"t":"2026-10-19T13:50:00Z","v":4855,"vw":21.242629},{"c":21.235,"h":21.3,"l":21.21,"n":22,"o":21.23,"t":"2026-10-19T13:55:00Z","v":2150,"vw":21.232235},{"c":21.2,"h":21.29,"l":21.2,"n":38,"o":21.205,"t":"2026-10-19T14:00:00Z","v":4297,"vw":21.21086},{"c":21.34,"h":21.36,"l":21.25,"n":56,"o":21.25,"t":"2026-10-19T14:05:00Z","v":2798,"vw":21.29138},{"c":21.34,"h":21.34,"l":21.34,"n":6,"o":21.34,"t":"2026-10-19T14:10:00Z","v":231,"vw":21.34},{"c":21.44,"h":21.52,"l":21.28,"n":80,"o":21.36,"t":"2026-10-19T14:15:00Z","v":10966,"vw":21.418191},{"c":21.38,"h":21.38,"l":21.33,"n":96,"o":21.36,"t":"2026-10-19T14:20:00Z","v":9554,"vw":21.371881},{"c":21.35,"h":21.38,"l":21.31,"n":136,"o":21.38,"t":"2026-10-19T14:25:00Z","v":6836,"vw":21.338713},{"c":21.33,"h":21.35,"l":21.3,"n":71,"o":21.35,"t":"2026-10-19T14:30:00Z","v":2718,"vw":21.327983},{"c":21.295,"h":21.325,"l":21.27,"n":36,"o":21.325,"t":"2026-10-19T14:35:00Z","v":1512,"vw":21.306789},{"c":21.325,"h":21.33,"l":21.295,"n":47,"o":21.295,"t":"2026-10-19T14:40:00Z","v":2052,"vw":21.313077},{"c":21.39,"h":21.43,"l":21.325,"n":129,"o":21.325,"t":"2026-10-19T14:45:00Z","v":5368,"vw":21.376917},{"c":21.35,"h":21.35,"l":21.34,"n":14,"o":21.35,"t":"2026-10-19T14:50:00Z","v":725,"vw":21.348069},{"c":21.365,"h":21.365,"l":21.34,"n":12,"o":21.365,"t":"2026-10-19T14:55:00Z","v":680,"vw":21.359813},{"c":21.38,"h":21.4,"l":21.36,"n":32,"o":21.36,"t":"2026-10-19T15:00:00Z","v":1727,"vw":21.381399},{"c":21.395,"h":21.43,"l":21.38,"n":35,"o":21.42,"t":"2026-10-19T15:05:00Z","v":1647,"vw":21.41048},{"c":21.475,"h":21.48,"l":21.42,"n":51,"o":21.43,"t":"2026-10-19T15:10:00Z","v":2136,"vw":21.445377},{"c":21.51,"h":21.52,"l":21.475,"n":84,"o":21.475,"t":"2026-10-19T15:15:00Z","v":4751,"vw":21.502338},{"c":21.575,"h":21.575,"l":21.515,"n":62,"o":21.52,"t":"2026-10-19T15:20:00Z","v":2624,"vw":21.540978},{"c":21.51,"h":21.5799,"l":21.51,"n":32,"o":21.545,"t":"2026-10-19T15:25:00Z","v":2464,"vw":21.557741},{"c":21.5,"h":21.52,"l":21.47,"n":121,"o":21.51,"t":"2026-10-19T15:30:00Z","v":5280,"vw":21.500606},{"c":21.5,"h":21.53,"l":21.5,"n":74,"o":21.51,"t":"2026-10-19T15:35:00Z","v":3046,"vw":21.518824},{"c":21.515,"h":21.515,"l":21.515,"n":11,"o":21.515,"t":"2026-10-19T15:40:00Z","v":392,"vw":21.515},{"c":21.53,"h":21.55,"l":21.515,"n":46,"o":21.515,"t":"2026-10-19T15:45:00Z","v":2985,"vw":21.537674},{"c":21.55,"h":21.56,"l":21.52,"n":116,"o":21.535,"t":"2026-10-19T15:50:00Z","v":4380,"vw":21.532803},{"c":21.53,"h":21.55,"l":21.53,"n":92,"o":21.55,"t":"2026-10-19T15:55:00Z","v":3666,"vw":21.543948},{"c":21.415,"h":21.525,"l":21.41,"n":113,"o":21.525,"t":"2026-10-19T16:00:00Z","v":3555,"vw":21.475329},{"c":21.39,"h":21.415,"l":21.36,"n":80,"o":21.415,"t":"2026-10-19T16:05:00Z","v":5081,"vw":21.393397},{"c":21.37,"h":21.39,"l":21.36,"n":35,"o":21.39,"t":"2026-10-19T16:10:00Z","v":1472,"vw":21.374848},{"c":21.375,"h":21.375,"l":21.34,"n":83,"o":21.35,"t":"2026-10-19T16:15:00Z","v":2539,"vw":21.351873},{"c":21.375,"h":21.375,"l":21.36,"n":20,"o":21.36,"t":"2026-10-19T16:20:00Z","v":1038,"vw":21.36473},{"c":21.355,"h":21.36,"l":21.355,"n":59,"o":21.36,"t":"2026-10-19T16:25:00Z","v":3280,"vw":21.359438},{"c":21.2801,"h":21.355,"l":21.2801,"n":77,"o":21.355,"t":"2026-10-19T16:30:00Z","v":3304,"vw":21.317581},{"c":21.31,"h":21.31,"l":21.28,"n":49,"o":21.31,"t":"2026-10-19T16:35:00Z","v":1952,"vw":21.299496},{"c":21.34,"h":21.34,"l":21.3,"n":77,"o":21.3,"t":"2026-10-19T16:40:00Z","v":3247,"vw":21.325514},{"c":21.32,"h":21.34,"l":21.32,"n":47,"o":21.34,"t":"2026-10-19T16:45:00Z","v":1796,"vw":21.331046},{"c":21.34,"h":21.34,"l":21.34,"n":26,"o":21.34,"t":"2026-10-19T16:50:00Z","v":634,"vw":21.34},{"c":21.34,"h":21.35,"l":21.34,"n":32,"o":21.34,"t":"2026-10-19T16:55:00Z","v":1315,"vw":21.341359},{"c":21.325,"h":21.34,"l":21.31,"n":86,"o":21.34,"t":"2026-10-19T17:00:00Z","v":2684,"vw":21.327624},{"c":21.3,"h":21.325,"l":21.3,"n":63,"o":21.325,"t":"2026-10-19T17:05:00Z","v":1781,"vw":21.30847},{"c":21.26,"h":21.3,"l":21.25,"n":147,"o":21.3,"t":"2026-10-19T17:10:00Z","v":8248,"vw":21.281919},{"c":21.25,"h":21.25,"l":21.24,"n":76,"o":21.24,"t":"2026-10-19T17:15:00Z","v":3416,"vw":21.247319},{"c":21.365,"h":21.37,"l":21.27,"n":146,"o":21.27,"t":"2026-10-19T17:20:00Z","v":7877,"vw":21.31814},{"c":21.35,"h":21.4,"l":21.35,"n":123,"o":21.39,"t":"2026-10-19T17:25:00Z","v":6971,"vw":21.38105},{"c":21.35,"h":21.35,"l":21.325,"n":75,"o":21.34,"t":"2026-10-19T17:30:00Z","v":3167,"vw":21.337442},{"c":21.34,"h":21.34,"l":21.32,"n":42,"o":21.34,"t":"2026-10-19T17:35:00Z","v":1166,"vw":21.335738},{"c":21.34,"h":21.37,"l":21.34,"n":74,"o":21.345,"t":"2026-10-19T17:40:00Z","v":2684,"vw":21.34902},{"c":21.295,"h":21.34,"l":21.28,"n":83,"o":21.34,"t":"2026-10-19T17:45:00Z","v":3834,"vw":21.310692},{"c":21.305,"h":21.305,"l":21.29,"n":59,"o":21.305,"t":"2026-10-19T17:50:00Z","v":1669,"vw":21.303408},{"c":21.34,"h":21.34,"l":21.31,"n":96,"o":21.31,"t":"2026-10-19T17:55:00Z","v":2816,"vw":21.323836},{"c":21.37,"h":21.37,"l":21.34,"n":94,"o":21.34,"t":"2026-10-19T18:00:00Z","v":2481,"vw":21.350455},{"c":21.33,"h":21.36,"l":21.33,"n":84,"o":21.35,"t":"2026-10-19T18:05:00Z","v":4286,"vw":21.354636},{"c":21.33,"h":21.33,"l":21.33,"n":3,"o":21.33,"t":"2026-10-19T18:10:00Z","v":272,"vw":21.33},{"c":21.325,"h":21.325,"l":21.325,"n":32,"o":21.325,"t":"2026-10-19T18:15:00Z","v":1301,"vw":21.325},{"c":21.345,"h":21.35,"l":21.33,"n":74,"o":21.335,"t":"2026-10-19T18:20:00Z","v":2723,"vw":21.337774},{"c":21.325,"h":21.33,"l":21.325,"n":88,"o":21.33,"t":"2026-10-19T18:25:00Z","v":2527,"vw":21.328182},{"c":21.3,"h":21.335,"l":21.3,"n":57,"o":21.32,"t":"2026-10-19T18:30:00Z","v":1877,"vw":21.317538},{"c":21.315,"h":21.32,"l":21.29,"n":89,"o":21.29,"t":"2026-10-19T18:35:00Z","v":3655,"vw":21.308966},{"c":21.32,"h":21.32,"l":21.31,"n":48,"o":21.315,"t":"2026-10-19T18:40:00Z","v":1240,"vw":21.31613},{"c":21.32,"h":21.34,"l":21.31,"n":164,"o":21.32,"t":"2026-10-19T18:45:00Z","v":6789,"vw":21.325433},{"c":21.31,"h":21.325,"l":21.31,"n":72,"o":21.325,"t":"2026-10-19T18:50:00Z","v":5767,"vw":21.323747},{"c":21.31,"h":21.32,"l":21.3,"n":51,"o":21.31,"t":"2026-10-19T18:55:00Z","v":2119,"vw":21.309934},{"c":21.315,"h":21.32,"l":21.315,"n":87,"o":21.315,"t":"2026-10-19T19:00:00Z","v":3024,"vw":21.315262},{"c":21.315,"h":21.32,"l":21.29,"n":146,"o":21.3,"t":"2026-10-19T19:05:00Z","v":5784,"vw":21.306805},{"c":21.305,"h":21.31,"l":21.3,"n":85,"o":21.31,"t":"2026-10-19T19:10:00Z","v":2951,"vw":21.304825},{"c":21.385,"h":21.39,"l":21.305,"n":259,"o":21.305,"t":"2026-10-19T19:15:00Z","v":14550,"vw":21.354856},{"c":21.4,"h":21.4,"l":21.38,"n":80,"o":21.38,"t":"2026-10-19T19:20:00Z","v":3976,"vw":21.393205},{"c":21.39,"h":21.41,"l":21.39,"n":139,"o":21.41,"t":"2026-10-19T19:25:00Z","v":6608,"vw":21.402918},{"c":21.43,"h":21.43,"l":21.395,"n":181,"o":21.4,"t":"2026-10-19T19:30:00Z","v":12869,"vw":21.412198},{"c":21.42,"h":21.45,"l":21.4,"n":260,"o":21.41,"t":"2026-10-19T19:35:00Z","v":16007,"vw":21.423687},{"c":21.39,"h":21.43,"l":21.38,"n":276,"o":21.41,"t":"2026-10-19T19:40:00Z","v":15616,"vw":21.408121},{"c":21.32,"h":21.4,"l":21.32,"n":290,"o":21.39,"t":"2026-10-19T19:45:00Z","v":16574,"vw":21.36272},{"c":21.28,"h":21.31,"l":21.245,"n":402,"o":21.31,"t":"2026-10-19T19:50:00Z","v":26189,"vw":21.271756},{"c":21.325,"h":21.34,"l":21.27,"n":1177,"o":21.29,"t":"2026-10-19T19:55:00Z","v":75549,"vw":21.313334},{"c":21.31,"h":21.31,"l":21.31,"n":21,"o":21.31,"t":"2026-10-19T20:00:00Z","v":109245,"vw":21.31},{"c":21.315,"h":21.342,"l":21.305,"n":38,"o":21.31,"t":"2026-10-20T13:30:00Z","v":5141,"vw":21.31355},{"c":21.267,"h":21.315,"l":21.267,"n":19,"o":21.315,"t":"2026-10-20T13:35:00Z","v":2576,"vw":21.286681},{"c":21.2703,"h":21.39,"l":21.267,"n":29,"o":21.267,"t":"2026-10-20T13:40:00Z","v":1339,"vw":21.316605},{"c":21.25,"h":21.55,"l":21.2479,"n":80,"o":21.385,"t":"2026-10-20T13:45:00Z","v":3997,"vw":21.340405},{"c":21.39,"h":21.39,"l":21.33,"n":68,"o":21.34,"t":"2026-10-20T13:50:00Z","v":2231,"vw":21.362709},{"c":21.35,"h":21.405,"l":21.35,"n":11,"o":21.405,"t":"2026-10-20T13:55:00Z","v":548,"vw":21.379204},{"c":21.27,"h":21.385,"l":21.27,"n":30,"o":21.385,"t":"2026-10-20T14:00:00Z","v":1634,"vw":21.33569},{"c":21.2725,"h":21.2725,"l":21.27,"n":37,"o":21.27,"t":"2026-10-20T14:05:00Z","v":1027,"vw":21.270518},{"c":21.1201,"h":21.275,"l":21.1201,"n":40,"o":21.275,"t":"2026-10-20T14:10:00Z","v":1608,"vw":21.194118},{"c":21.265,"h":21.265,"l":21.17,"n":32,"o":21.17,"t":"2026-10-20T14:15:00Z","v":814,"vw":21.24125},{"c":21.44,"h":21.495,"l":21.41,"n":48,"o":21.41,"t":"2026-10-20T14:20:00Z","v":1948,"vw":21.436818},{"c":21.57,"h":21.6,"l":21.515,"n":157,"o":21.515,"t":"2026-10-20T14:25:00Z","v":5486,"vw":21.552085},{"c":21.51,"h":21.6,"l":21.51,"n":71,"o":21.57,"t":"2026-10-20T14:30:00Z","v":4127,"vw":21.56216},{"c":21.47,"h":21.55,"l":21.47,"n":80,"o":21.5,"t":"2026-10-20T14:35:00Z","v":7602,"vw":21.513543},{"c":21.55,"h":21.58,"l":21.515,"n":70,"o":21.515,"t":"2026-10-20T14:40:00Z","v":2570,"vw":21.545045},{"c":21.555,"h":21.6,"l":21.55,"n":44,"o":21.56,"t":"2026-10-20T14:45:00Z","v":1631,"vw":21.557727},{"c":21.61,"h":21.61,"l":21.55,"n":70,"o":21.55,"t":"2026-10-20T14:50:00Z","v":3201,"vw":21.58634},{"c":21.64,"h":21.6599,"l":21.635,"n":63,"o":21.6469,"t":"2026-10-20T14:55:00Z","v":4699,"vw":21.644651},{"c":21.56,"h":21.63,"l":21.56,"n":90,"o":21.63,"t":"2026-10-20T15:00:00Z","v":4010,"vw":21.599491},{"c":21.5,"h":21.55,"l":21.49,"n":72,"o":21.55,"t":"2026-10-20T15:05:00Z","v":3306,"vw":21.502667},{"c":21.385,"h":21.53,"l":21.34,"n":91,"o":21.53,"t":"2026-10-20T15:10:00Z","v":4293,"vw":21.43809},{"c":21.41,"h":21.44,"l":21.41,"n":49,"o":21.43,"t":"2026-10-20T15:15:00Z","v":1706,"vw":21.423733},{"c":21.45,"h":21.45,"l":21.4,"n":27,"o":21.4,"t":"2026-10-20T15:20:00Z","v":869,"vw":21.425},{"c":21.47,"h":21.49,"l":21.42,"n":73,"o":21.42,"t":"2026-10-20T15:25:00Z","v":5401,"vw":21.461293},{"c":21.38,"h":21.47,"l":21.35,"n":60,"o":21.47,"t":"2026-10-20T15:30:00Z","v":5406,"vw":21.433768},{"c":21.39,"h":21.39,"l":21.39,"n":7,"o":21.39,"t":"2026-10-20T15:35:00Z","v":942,"vw":21.39},{"c":21.44,"h":21.44,"l":21.4,"n":103,"o":21.41,"t":"2026-10-20T15:40:00Z","v":4207,"vw":21.420384},{"c":21.39,"h":21.42,"l":21.39,"n":58,"o":21.42,"t":"2026-10-20T15:45:00Z","v":3494,"vw":21.403167},{"c":21.39,"h":21.4,"l":21.355,"n":115,"o":21.38,"t":"2026-10-20T15:50:00Z","v":4211,"vw":21.378009},{"c":21.37,"h":21.37,"l":21.37,"n":14,"o":21.37,"t":"2026-10-20T15:55:00Z","v":480,"vw":21.37},{"c":21.335,"h":21.395,"l":21.335,"n":70,"o":21.395,"t":"2026-10-20T16:00:00Z","v":2732,"vw":21.354569},{"c":21.36,"h":21.37,"l":21.36,"n":22,"o":21.37,"t":"2026-10-20T16:05:00Z","v":585,"vw":21.365},{"c":21.345,"h":21.36,"l":21.31,"n":64,"o":21.36,"t":"2026-10-20T16:10:00Z","v":2871,"vw":21.340317},{"c":21.287,"h":21.29,"l":21.265,"n":57,"o":21.28,"t":"2026-10-20T16:15:00Z","v":2197,"vw":21.277587},{"c":21.25,"h":21.3,"l":21.25,"n":91,"o":21.27,"t":"2026-10-20T16:20:00Z","v":6143,"vw":21.269452},{"c":21.3,"h":21.3,"l":21.27,"n":78,"o":21.27,"t":"2026-10-20T16:25:00Z","v":3016,"vw":21.2775},{"c":21.285,"h":21.285,"l":21.27,"n":30,"o":21.285,"t":"2026-10-20T16:30:00Z","v":880,"vw":21.281746},{"c":21.305,"h":21.32,"l":21.285,"n":71,"o":21.285,"t":"2026-10-20T16:35:00Z","v":2745,"vw":21.302083},{"c":21.28,"h":21.32,"l":21.28,"n":67,"o":21.29,"t":"2026-10-20T16:40:00Z","v":3269,"vw":21.298798},{"c":21.27,"h":21.27,"l":21.24,"n":67,"o":21.27,"t":"2026-10-20T16:45:00Z","v":3203,"vw":21.25913},{"c":21.225,"h":21.25,"l":21.225,"n":61,"o":21.25,"t":"2026-10-20T16:50:00Z","v":1468,"vw":21.236629},{"c":21.175,"h":21.2051,"l":21.15,"n":38,"o":21.2051,"t":"2026-10-20T16:55:00Z","v":1567,"vw":21.185177},{"c":21.19,"h":21.21,"l":21.19,"n":49,"o":21.21,"t":"2026-10-20T17:00:00Z","v":1907,"vw":21.205585},{"c":21.19,"h":21.19,"l":21.19,"n":22,"o":21.19,"t":"2026-10-20T17:05:00Z","v":781,"vw":21.19},{"c":21.22,"h":21.22,"l":21.19,"n":37,"o":21.19,"t":"2026-10-20T17:10:00Z","v":1309,"vw":21.201215},{"c":21.2,"h":21.215,"l":21.19,"n":37,"o":21.215,"t":"2026-10-20T17:15:00Z","v":1392,"vw":21.200555},{"c":21.2,"h":21.2,"l":21.2,"n":11,"o":21.2,"t":"2026-10-20T17:20:00Z","v":219,"vw":21.2},{"c":21.21,"h":21.21,"l":21.18,"n":99,"o":21.18,"t":"2026-10-20T17:25:00Z","v":4157,"vw":21.190927},{"c":21.23,"h":21.2599,"l":21.21,"n":108,"o":21.21,"t":"2026-10-20T17:30:00Z","v":6031,"vw":21.234018},{"c":21.25,"h":21.25,"l":21.225,"n":25,"o":21.225,"t":"2026-10-20T17:35:00Z","v":1052,"vw":21.235},{"c":21.27,"h":21.27,"l":21.235,"n":75,"o":21.2375,"t":"2026-10-20T17:40:00Z","v":2262,"vw":21.246672},{"c":21.275,"h":21.28,"l":21.255,"n":73,"o":21.255,"t":"2026-10-20T17:45:00Z","v":3585,"vw":21.265255},{"c":21.245,"h":21.285,"l":21.227,"n":192,"o":21.28,"t":"2026-10-20T17:50:00Z","v":19415,"vw":21.255049},{"c":21.245,"h":21.25,"l":21.23,"n":83,"o":21.245,"t":"2026-10-20T17:55:00Z","v":9863,"vw":21.248027},{"c":21.26,"h":21.305,"l":21.245,"n":225,"o":21.245,"t":"2026-10-20T18:00:00Z","v":50360,"vw":21.26598},{"c":21.31,"h":21.325,"l":21.24,"n":133,"o":21.24,"t":"2026-10-20T18:05:00Z","v":22438,"vw":21.253677},{"c":21.325,"h":21.34,"l":21.29,"n":131,"o":21.325,"t":"2026-10-20T18:10:00Z","v":11208,"vw":21.323272},{"c":21.325,"h":21.3275,"l":21.325,"n":41,"o":21.325,"t":"2026-10-20T18:15:00Z","v":1758,"vw":21.325247},{"c":21.33,"h":21.33,"l":21.33,"n":28,"o":21.33,"t":"2026-10-20T18:20:00Z","v":840,"vw":21.33},{"c":21.36,"h":21.36,"l":21.33,"n":78,"o":21.33,"t":"2026-10-20T18:25:00Z","v":3398,"vw":21.341927},{"c":21.47,"h":21.48,"l":21.36,"n":226,"o":21.36,"t":"2026-10-20T18:30:00Z","v":14693,"vw":21.419345},{"c":21.445,"h":21.46,"l":21.44,"n":41,"o":21.46,"t":"2026-10-20T18:35:00Z","v":1463,"vw":21.4535},{"c":21.425,"h":21.44,"l":21.425,"n":106,"o":21.44,"t":"2026-10-20T18:40:00Z","v":3592,"vw":21.43475},{"c":21.455,"h":21.46,"l":21.425,"n":78,"o":21.425,"t":"2026-10-20T18:45:00Z","v":3080,"vw":21.441366},{"c":21.43,"h":21.455,"l":21.43,"n":74,"o":21.455,"t":"2026-10-20T18:50:00Z","v":2941,"vw":21.44737},{"c":21.43,"h":21.43,"l":21.43,"n":47,"o":21.43,"t":"2026-10-20T18:55:00Z","v":4633,"vw":21.43},{"c":21.525,"h":21.54,"l":21.445,"n":423,"o":21.45,"t":"2026-10-20T19:00:00Z","v":47269,"vw":21.50978},{"c":21.52,"h":21.52,"l":21.51,"n":80,"o":21.515,"t":"2026-10-20T19:05:00Z","v":3269,"vw":21.515269},{"c":21.53,"h":21.57,"l":21.5,"n":180,"o":21.515,"t":"2026-10-20T19:10:00Z","v":11289,"vw":21.51617},{"c":21.53,"h":21.54,"l":21.51,"n":99,"o":21.52,"t":"2026-10-20T19:15:00Z","v":8042,"vw":21.522101},{"c":21.52,"h":21.52,"l":21.5,"n":128,"o":21.51,"t":"2026-10-20T19:20:00Z","v":5332,"vw":21.50954},{"c":21.555,"h":21.56,"l":21.51,"n":198,"o":21.51,"t":"2026-10-20T19:25:00Z","v":11790,"vw":21.543274},{"c":21.48,"h":21.54,"l":21.47,"n":305,"o":21.54,"t":"2026-10-20T19:30:00Z","v":28230,"vw":21.496278},{"c":21.44,"h":21.46,"l":21.42,"n":110,"o":21.46,"t":"2026-10-20T19:35:00Z","v":5669,"vw":21.43588},{"c":21.44,"h":21.45,"l":21.435,"n":205,"o":21.435,"t":"2026-10-20T19:40:00Z","v":10149,"vw":21.441304},{"c":21.45,"h":21.46,"l":21.43,"n":209,"o":21.445,"t":"2026-10-20T19:45:00Z","v":11074,"vw":21.447757},{"c":21.47,"h":21.47,"l":21.42,"n":226,"o":21.44,"t":"2026-10-20T19:50:00Z","v":12221,"vw":21.450693},{"c":21.44,"h":21.475,"l":21.42,"n":850,"o":21.46,"t":"2026-10-20T19:55:00Z","v":53067,"vw":21.450243},{"c":21.44,"h":21.44,"l":21.44,"n":16,"o":21.44,"t":"2026-10-20T20:00:00Z","v":114219,"vw":21.44},{"c":21.6,"h":21.6,"l":21.6,"n":10,"o":21.6,"t":"2026-10-21T08:35:00Z","v":512,"vw":21.6},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-21T08:40:00Z","v":500,"vw":21.55},{"c":21.04,"h":21.04,"l":21.04,"n":3,"o":21.04,"t":"2026-10-21T12:30:00Z","v":102,"vw":21.04},{"c":21.582,"h":21.705,"l":21.42,"n":41,"o":21.52,"t":"2026-10-21T13:30:00Z","v":3906,"vw":21.55012},{"c":21.4243,"h":21.4243,"l":21.4243,"n":4,"o":21.4243,"t":"2026-10-21T13:35:00Z","v":768,"vw":21.4243},{"c":21.43,"h":21.48,"l":21.43,"n":10,"o":21.48,"t":"2026-10-21T13:40:00Z","v":659,"vw":21.468636},{"c":21.575,"h":21.7,"l":21.435,"n":11,"o":21.435,"t":"2026-10-21T13:45:00Z","v":2445,"vw":21.646665},{"c":21.57,"h":21.57,"l":21.57,"n":2,"o":21.57,"t":"2026-10-21T13:55:00Z","v":142,"vw":21.57},{"c":21.335,"h":21.462,"l":21.335,"n":58,"o":21.44,"t":"2026-10-21T14:00:00Z","v":2689,"vw":21.42862},{"c":21.415,"h":21.415,"l":21.29,"n":48,"o":21.29,"t":"2026-10-21T14:05:00Z","v":1673,"vw":21.38625},{"c":21.355,"h":21.49,"l":21.24,"n":59,"o":21.39,"t":"2026-10-21T14:10:00Z","v":6859,"vw":21.359891},{"c":21.49,"h":21.5,"l":21.45,"n":106,"o":21.45,"t":"2026-10-21T14:15:00Z","v":4658,"vw":21.482593},{"c":21.485,"h":21.485,"l":21.485,"n":17,"o":21.485,"t":"2026-10-21T14:20:00Z","v":735,"vw":21.485},{"c":21.485,"h":21.485,"l":21.36,"n":31,"o":21.36,"t":"2026-10-21T14:25:00Z","v":1055,"vw":21.464167},{"c":21.42,"h":21.515,"l":21.42,"n":32,"o":21.515,"t":"2026-10-21T14:30:00Z","v":1310,"vw":21.4925},{"c":21.505,"h":21.54,"l":21.47,"n":74,"o":21.49,"t":"2026-10-21T14:35:00Z","v":3302,"vw":21.495964},{"c":21.56,"h":21.56,"l":21.49,"n":198,"o":21.505,"t":"2026-10-21T14:40:00Z","v":11158,"vw":21.519049},{"c":21.605,"h":21.605,"l":21.565,"n":44,"o":21.58,"t":"2026-10-21T14:45:00Z","v":1724,"vw":21.594286},{"c":21.542,"h":21.61,"l":21.542,"n":122,"o":21.605,"t":"2026-10-21T14:50:00Z","v":4104,"vw":21.583536},{"c":21.57,"h":21.57,"l":21.51,"n":91,"o":21.54,"t":"2026-10-21T14:55:00Z","v":4620,"vw":21.534324},{"c":21.545,"h":21.56,"l":21.5,"n":121,"o":21.55,"t":"2026-10-21T15:00:00Z","v":10612,"vw":21.514873},{"c":21.58,"h":21.59,"l":21.52,"n":155,"o":21.55,"t":"2026-10-21T15:05:00Z","v":11150,"vw":21.538461},{"c":21.56,"h":21.58,"l":21.56,"n":38,"o":21.58,"t":"2026-10-21T15:10:00Z","v":1402,"vw":21.56813},{"c":21.55,"h":21.58,"l":21.535,"n":170,"o":21.55,"t":"2026-10-21T15:15:00Z","v":12220,"vw":21.562043},{"c":21.585,"h":21.585,"l":21.55,"n":56,"o":21.55,"t":"2026-10-21T15:20:00Z","v":4753,"vw":21.565018},{"c":21.55,"h":21.6,"l":21.55,"n":216,"o":21.585,"t":"2026-10-21T15:25:00Z","v":16984,"vw":21.570476},{"c":21.555,"h":21.57,"l":21.53,"n":71,"o":21.57,"t":"2026-10-21T15:30:00Z","v":4679,"vw":21.55977},{"c":21.53,"h":21.555,"l":21.53,"n":67,"o":21.5469,"t":"2026-10-21T15:35:00Z","v":2152,"vw":21.542863},{"c":21.5,"h":21.555,"l":21.49,"n":145,"o":21.555,"t":"2026-10-21T15:40:00Z","v":25476,"vw":21.50512},{"c":21.515,"h":21.52,"l":21.51,"n":40,"o":21.515,"t":"2026-10-21T15:45:00Z","v":2498,"vw":21.514612},{"c":21.51,"h":21.53,"l":21.505,"n":116,"o":21.515,"t":"2026-10-21T15:50:00Z","v":4613,"vw":21.51756},{"c":21.49,"h":21.505,"l":21.49,"n":32,"o":21.505,"t":"2026-10-21T15:55:00Z","v":789,"vw":21.50125},{"c":21.48,"h":21.505,"l":21.48,"n":55,"o":21.505,"t":"2026-10-21T16:00:00Z","v":2588,"vw":21.490714},{"c":21.46,"h":21.49,"l":21.44,"n":163,"o":21.48,"t":"2026-10-21T16:05:00Z","v":6881,"vw":21.473182},{"c":21.47,"h":21.48,"l":21.46,"n":66,"o":21.47,"t":"2026-10-21T16:10:00Z","v":2739,"vw":21.471864},{"c":21.455,"h":21.475,"l":21.45,"n":116,"o":21.4702,"t":"2026-10-21T16:15:00Z","v":4301,"vw":21.466271},{"c":21.43,"h":21.455,"l":21.43,"n":65,"o":21.44,"t":"2026-10-21T16:20:00Z","v":2541,"vw":21.440897},{"c":21.44,"h":21.45,"l":21.41,"n":71,"o":21.41,"t":"2026-10-21T16:25:00Z","v":1698,"vw":21.427579},{"c":21.43,"h":21.45,"l":21.42,"n":133,"o":21.42,"t":"2026-10-21T16:30:00Z","v":4062,"vw":21.430859},{"c":21.55,"h":21.58,"l":21.43,"n":238,"o":21.43,"t":"2026-10-21T16:35:00Z","v":14584,"vw":21.520351},{"c":21.5,"h":21.57,"l":21.5,"n":80,"o":21.56,"t":"2026-10-21T16:40:00Z","v":3677,"vw":21.526323},{"c":21.46,"h":21.495,"l":21.46,"n":87,"o":21.49,"t":"2026-10-21T16:45:00Z","v":4400,"vw":21.488831},{"c":21.505,"h":21.53,"l":21.47,"n":93,"o":21.47,"t":"2026-10-21T16:50:00Z","v":2846,"vw":21.499626},{"c":21.505,"h":21.54,"l":21.505,"n":75,"o":21.505,"t":"2026-10-21T16:55:00Z","v":1445,"vw":21.512},{"c":21.52,"h":21.53,"l":21.5,"n":91,"o":21.51,"t":"2026-10-21T17:00:00Z","v":4420,"vw":21.522246},{"c":21.535,"h":21.55,"l":21.5,"n":112,"o":21.51,"t":"2026-10-21T17:05:00Z","v":3533,"vw":21.521374},{"c":21.5,"h":21.52,"l":21.5,"n":141,"o":21.52,"t":"2026-10-21T17:10:00Z","v":4854,"vw":21.513053},{"c":21.49,"h":21.51,"l":21.49,"n":76,"o":21.5,"t":"2026-10-21T17:15:00Z","v":2197,"vw":21.502437},{"c":21.48,"h":21.505,"l":21.48,"n":121,"o":21.49,"t":"2026-10-21T17:20:00Z","v":4232,"vw":21.494094},{"c":21.49,"h":21.5,"l":21.47,"n":103,"o":21.48,"t":"2026-10-21T17:25:00Z","v":3727,"vw":21.48592},{"c":21.49,"h":21.49,"l":21.48,"n":116,"o":21.4803,"t":"2026-10-21T17:30:00Z","v":2881,"vw":21.485133},{"c":21.46,"h":21.49,"l":21.46,"n":85,"o":21.48,"t":"2026-10-21T17:35:00Z","v":2248,"vw":21.475964},{"c":21.47,"h":21.475,"l":21.47,"n":122,"o":21.475,"t":"2026-10-21T17:40:00Z","v":3049,"vw":21.474617},{"c":21.485,"h":21.49,"l":21.485,"n":64,"o":21.49,"t":"2026-10-21T17:45:00Z","v":1762,"vw":21.488867},{"c":21.49,"h":21.5,"l":21.47,"n":73,"o":21.47,"t":"2026-10-21T17:50:00Z","v":4069,"vw":21.493648},{"c":21.51,"h":21.52,"l":21.4957,"n":107,"o":21.5,"t":"2026-10-21T17:55:00Z","v":11135,"vw":21.502528},{"c":21.48,"h":21.5,"l":21.46,"n":113,"o":21.5,"t":"2026-10-21T18:00:00Z","v":3196,"vw":21.482244},{"c":21.45,"h":21.48,"l":21.445,"n":114,"o":21.48,"t":"2026-10-21T18:05:00Z","v":4430,"vw":21.466915},{"c":21.48,"h":21.49,"l":21.445,"n":110,"o":21.445,"t":"2026-10-21T18:10:00Z","v":4180,"vw":21.4764},{"c":21.465,"h":21.495,"l":21.46,"n":95,"o":21.48,"t":"2026-10-21T18:15:00Z","v":3028,"vw":21.476667},{"c":21.45,"h":21.465,"l":21.45,"n":74,"o":21.465,"t":"2026-10-21T18:20:00Z","v":2192,"vw":21.460086},{"c":21.44,"h":21.4551,"l":21.44,"n":63,"o":21.44,"t":"2026-10-21T18:25:00Z","v":3376,"vw":21.451961},{"c":21.45,"h":21.46,"l":21.45,"n":93,"o":21.455,"t":"2026-10-21T18:30:00Z","v":2991,"vw":21.45525},{"c":21.49,"h":21.49,"l":21.45,"n":111,"o":21.46,"t":"2026-10-21T18:35:00Z","v":3574,"vw":21.472105},{"c":21.48,"h":21.49,"l":21.48,"n":72,"o":21.49,"t":"2026-10-21T18:40:00Z","v":2125,"vw":21.484683},{"c":21.46,"h":21.5,"l":21.43,"n":151,"o":21.485,"t":"2026-10-21T18:45:00Z","v":5466,"vw":21.46197},{"c":21.38,"h":21.42,"l":21.38,"n":131,"o":21.42,"t":"2026-10-21T18:50:00Z","v":3534,"vw":21.400833},{"c":21.31,"h":21.395,"l":21.31,"n":176,"o":21.395,"t":"2026-10-21T18:55:00Z","v":6884,"vw":21.369001},{"c":21.3,"h":21.31,"l":21.24,"n":202,"o":21.31,"t":"2026-10-21T19:00:00Z","v":7595,"vw":21.2838},{"c":21.26,"h":21.29,"l":21.26,"n":101,"o":21.265,"t":"2026-10-21T19:05:00Z","v":2930,"vw":21.27034},{"c":21.22,"h":21.26,"l":21.2,"n":148,"o":21.25,"t":"2026-10-21T19:10:00Z","v":16071,"vw":21.218132},{"c":21.24,"h":21.25,"l":21.21,"n":228,"o":21.23,"t":"2026-10-21T19:15:00Z","v":20687,"vw":21.233308},{"c":21.27,"h":21.28,"l":21.25,"n":180,"o":21.25,"t":"2026-10-21T19:20:00Z","v":8141,"vw":21.264206},{"c":21.34,"h":21.34,"l":21.29,"n":150,"o":21.29,"t":"2026-10-21T19:25:00Z","v":5477,"vw":21.316968},{"c":21.34,"h":21.35,"l":21.34,"n":129,"o":21.345,"t":"2026-10-21T19:30:00Z","v":3231,"vw":21.344073},{"c":21.32,"h":21.34,"l":21.32,"n":122,"o":21.34,"t":"2026-10-21T19:35:00Z","v":3675,"vw":21.331128},{"c":21.33,"h":21.33,"l":21.28,"n":311,"o":21.33,"t":"2026-10-21T19:40:00Z","v":11235,"vw":21.308887},{"c":21.32,"h":21.35,"l":21.32,"n":236,"o":21.34,"t":"2026-10-21T19:45:00Z","v":9119,"vw":21.340059},{"c":21.33,"h":21.34,"l":21.29,"n":354,"o":21.31,"t":"2026-10-21T19:50:00Z","v":32998,"vw":21.315241},{"c":21.33,"h":21.36,"l":21.3,"n":1088,"o":21.325,"t":"2026-10-21T19:55:00Z","v":109093,"vw":21.326164},{"c":21.33,"h":21.33,"l":21.33,"n":19,"o":21.33,"t":"2026-10-21T20:00:00Z","v":131143,"vw":21.33},{"c":21.157,"h":21.157,"l":21.04,"n":24,"o":21.04,"t":"2026-10-22T13:30:00Z","v":12000,"vw":21.11134},{"c":21.2,"h":21.35,"l":21.2,"n":6,"o":21.35,"t":"2026-10-22T13:35:00Z","v":700,"vw":21.222857},{"c":20.935,"h":21.22,"l":20.93,"n":69,"o":21.2,"t":"2026-10-22T13:40:00Z","v":5328,"vw":21.030694},{"c":21.08,"h":21.165,"l":20.91,"n":61,"o":20.977,"t":"2026-10-22T13:45:00Z","v":2917,"vw":21.058263},{"c":21.2,"h":21.22,"l":21.08,"n":30,"o":21.08,"t":"2026-10-22T13:50:00Z","v":16797,"vw":21.084136},{"c":21.12,"h":21.245,"l":21.12,"n":58,"o":21.245,"t":"2026-10-22T13:55:00Z","v":1462,"vw":21.185838},{"c":21.19,"h":21.21,"l":21.19,"n":21,"o":21.21,"t":"2026-10-22T14:00:00Z","v":877,"vw":21.203333},{"c":21.195,"h":21.23,"l":21.16,"n":82,"o":21.23,"t":"2026-10-22T14:05:00Z","v":3935,"vw":21.181878},{"c":21.33,"h":21.33,"l":21.195,"n":50,"o":21.195,"t":"2026-10-22T14:10:00Z","v":12998,"vw":21.202543},{"c":21.3,"h":21.37,"l":21.3,"n":61,"o":21.33,"t":"2026-10-22T14:15:00Z","v":3351,"vw":21.337524},{"c":21.31,"h":21.315,"l":21.28,"n":64,"o":21.28,"t":"2026-10-22T14:20:00Z","v":4057,"vw":21.288114},{"c":21.16,"h":21.29,"l":21.16,"n":75,"o":21.27,"t":"2026-10-22T14:25:00Z","v":4036,"vw":21.256646},{"c":21.19,"h":21.19,"l":21.19,"n":17,"o":21.19,"t":"2026-10-22T14:30:00Z","v":908,"vw":21.19},{"c":21.18,"h":21.19,"l":21.135,"n":110,"o":21.19,"t":"2026-10-22T14:35:00Z","v":4008,"vw":21.170194},{"c":21.225,"h":21.24,"l":21.215,"n":70,"o":21.22,"t":"2026-10-22T14:40:00Z","v":2720,"vw":21.224682},{"c":21.23,"h":21.265,"l":21.23,"n":56,"o":21.24,"t":"2026-10-22T14:45:00Z","v":3921,"vw":21.243432},{"c":21.26,"h":21.285,"l":21.24,"n":68,"o":21.24,"t":"2026-10-22T14:50:00Z","v":3075,"vw":21.274621},{"c":21.32,"h":21.32,"l":21.25,"n":72,"o":21.29,"t":"2026-10-22T14:55:00Z","v":3947,"vw":21.277559},{"c":21.22,"h":21.31,"l":21.22,"n":37,"o":21.31,"t":"2026-10-22T15:00:00Z","v":1674,"vw":21.268753},{"c":21.16,"h":21.2552,"l":21.16,"n":31,"o":21.2552,"t":"2026-10-22T15:05:00Z","v":1648,"vw":21.198734},{"c":21.17,"h":21.18,"l":21.17,"n":59,"o":21.17,"t":"2026-10-22T15:10:00Z","v":1387,"vw":21.174},{"c":21.28,"h":21.29,"l":21.2,"n":91,"o":21.2,"t":"2026-10-22T15:15:00Z","v":2902,"vw":21.230269},{"c":21.33,"h":21.35,"l":21.3,"n":75,"o":21.32,"t":"2026-10-22T15:20:00Z","v":3925,"vw":21.324616},{"c":21.29,"h":21.36,"l":21.28,"n":40,"o":21.33,"t":"2026-10-22T15:25:00Z","v":4050,"vw":21.317158},{"c":21.37,"h":21.37,"l":21.29,"n":127,"o":21.3,"t":"2026-10-22T15:30:00Z","v":6880,"vw":21.34733},{"c":21.395,"h":21.42,"l":21.375,"n":79,"o":21.4,"t":"2026-10-22T15:35:00Z","v":4884,"vw":21.394857},{"c":21.44,"h":21.44,"l":21.36,"n":115,"o":21.37,"t":"2026-10-22T15:40:00Z","v":10844,"vw":21.382315},{"c":21.4,"h":21.415,"l":21.39,"n":111,"o":21.415,"t":"2026-10-22T15:45:00Z","v":8734,"vw":21.399172},{"c":21.42,"h":21.42,"l":21.405,"n":60,"o":21.405,"t":"2026-10-22T15:50:00Z","v":1516,"vw":21.4185},{"c":21.505,"h":21.505,"l":21.42,"n":88,"o":21.42,"t":"2026-10-22T15:55:00Z","v":3857,"vw":21.469654},{"c":21.465,"h":21.53,"l":21.46,"n":99,"o":21.52,"t":"2026-10-22T16:00:00Z","v":6590,"vw":21.489087},{"c":21.495,"h":21.52,"l":21.465,"n":96,"o":21.465,"t":"2026-10-22T16:05:00Z","v":8163,"vw":21.499416},{"c":21.475,"h":21.495,"l":21.46,"n":132,"o":21.48,"t":"2026-10-22T16:10:00Z","v":9371,"vw":21.476069},{"c":21.465,"h":21.475,"l":21.45,"n":65,"o":21.475,"t":"2026-10-22T16:15:00Z","v":3725,"vw":21.463824},{"c":21.46,"h":21.46,"l":21.445,"n":83,"o":21.45,"t":"2026-10-22T16:20:00Z","v":4211,"vw":21.455728},{"c":21.45,"h":21.4765,"l":21.45,"n":23,"o":21.45,"t":"2026-10-22T16:25:00Z","v":1066,"vw":21.463088},{"c":21.46,"h":21.47,"l":21.45,"n":79,"o":21.45,"t":"2026-10-22T16:30:00Z","v":5430,"vw":21.454567},{"c":21.435,"h":21.48,"l":21.435,"n":143,"o":21.47,"t":"2026-10-22T16:35:00Z","v":6846,"vw":21.463011},{"c":21.41,"h":21.43,"l":21.4,"n":49,"o":21.43,"t":"2026-10-22T16:40:00Z","v":2991,"vw":21.413846},{"c":21.38,"h":21.39,"l":21.35,"n":91,"o":21.39,"t":"2026-10-22T16:45:00Z","v":4135,"vw":21.373578},{"c":21.41,"h":21.42,"l":21.39,"n":51,"o":21.39,"t":"2026-10-22T16:50:00Z","v":2916,"vw":21.399779},{"c":21.44,"h":21.45,"l":21.415,"n":65,"o":21.415,"t":"2026-10-22T16:55:00Z","v":3118,"vw":21.422895},{"c":21.44,"h":21.5,"l":21.43,"n":93,"o":21.455,"t":"2026-10-22T17:00:00Z","v":7025,"vw":21.467022},{"c":21.45,"h":21.45,"l":21.43,"n":40,"o":21.44,"t":"2026-10-22T17:05:00Z","v":2819,"vw":21.438526},{"c":21.43,"h":21.48,"l":21.43,"n":80,"o":21.45,"t":"2026-10-22T17:10:00Z","v":4127,"vw":21.446991},{"c":21.45,"h":21.45,"l":21.445,"n":23,"o":21.445,"t":"2026-10-22T17:15:00Z","v":846,"vw":21.445713},{"c":21.47,"h":21.49,"l":21.45,"n":127,"o":21.45,"t":"2026-10-22T17:20:00Z","v":8700,"vw":21.477545},{"c":21.485,"h":21.485,"l":21.485,"n":13,"o":21.485,"t":"2026-10-22T17:25:00Z","v":771,"vw":21.485},{"c":21.505,"h":21.505,"l":21.485,"n":60,"o":21.485,"t":"2026-10-22T17:30:00Z","v":4605,"vw":21.487518},{"c":21.47,"h":21.505,"l":21.46,"n":93,"o":21.505,"t":"2026-10-22T17:35:00Z","v":7488,"vw":21.482891},{"c":21.47,"h":21.48,"l":21.47,"n":32,"o":21.48,"t":"2026-10-22T17:40:00Z","v":1473,"vw":21.476364},{"c":21.435,"h":21.475,"l":21.41,"n":83,"o":21.47,"t":"2026-10-22T17:45:00Z","v":5428,"vw":21.448546},{"c":21.425,"h":21.43,"l":21.4,"n":51,"o":21.43,"t":"2026-10-22T17:50:00Z","v":3106,"vw":21.412334},{"c":21.44,"h":21.44,"l":21.425,"n":17,"o":21.425,"t":"2026-10-22T17:55:00Z","v":963,"vw":21.434008},{"c":21.32,"h":21.44,"l":21.32,"n":57,"o":21.44,"t":"2026-10-22T18:00:00Z","v":2234,"vw":21.407692},{"c":21.37,"h":21.38,"l":21.32,"n":90,"o":21.355,"t":"2026-10-22T18:05:00Z","v":34341,"vw":21.350712},{"c":21.41,"h":21.41,"l":21.3832,"n":30,"o":21.3832,"t":"2026-10-22T18:10:00Z","v":1626,"vw":21.394956},{"c":21.425,"h":21.43,"l":21.4,"n":67,"o":21.4,"t":"2026-10-22T18:15:00Z","v":8639,"vw":21.41825},{"c":21.445,"h":21.445,"l":21.43,"n":29,"o":21.43,"t":"2026-10-22T18:20:00Z","v":883,"vw":21.43625},{"c":21.41,"h":21.48,"l":21.41,"n":109,"o":21.46,"t":"2026-10-22T18:25:00Z","v":9085,"vw":21.450226},{"c":21.42,"h":21.42,"l":21.415,"n":20,"o":21.415,"t":"2026-10-22T18:30:00Z","v":753,"vw":21.416667},{"c":21.42,"h":21.42,"l":21.42,"n":5,"o":21.42,"t":"2026-10-22T18:35:00Z","v":255,"vw":21.42},{"c":21.4,"h":21.44,"l":21.4,"n":71,"o":21.42,"t":"2026-10-22T18:40:00Z","v":3603,"vw":21.419199},{"c":21.41,"h":21.44,"l":21.41,"n":142,"o":21.41,"t":"2026-10-22T18:45:00Z","v":5273,"vw":21.423033},{"c":21.44,"h":21.44,"l":21.44,"n":4,"o":21.44,"t":"2026-10-22T18:50:00Z","v":141,"vw":21.44},{"c":21.43,"h":21.455,"l":21.43,"n":90,"o":21.44,"t":"2026-10-22T18:55:00Z","v":4006,"vw":21.441233},{"c":21.44,"h":21.44,"l":21.415,"n":90,"o":21.43,"t":"2026-10-22T19:00:00Z","v":4148,"vw":21.427171},{"c":21.46,"h":21.475,"l":21.45,"n":69,"o":21.46,"t":"2026-10-22T19:05:00Z","v":3550,"vw":21.458318},{"c":21.46,"h":21.49,"l":21.46,"n":75,"o":21.46,"t":"2026-10-22T19:10:00Z","v":3599,"vw":21.472435},{"c":21.465,"h":21.465,"l":21.44,"n":47,"o":21.44,"t":"2026-10-22T19:15:00Z","v":1416,"vw":21.45},{"c":21.475,"h":21.5101,"l":21.465,"n":180,"o":21.465,"t":"2026-10-22T19:20:00Z","v":6542,"vw":21.485942},{"c":21.48,"h":21.51,"l":21.47,"n":159,"o":21.475,"t":"2026-10-22T19:25:00Z","v":6619,"vw":21.48337},{"c":21.465,"h":21.47,"l":21.43,"n":135,"o":21.46,"t":"2026-10-22T19:30:00Z","v":5323,"vw":21.454059},{"c":21.41,"h":21.465,"l":21.41,"n":144,"o":21.465,"t":"2026-10-22T19:35:00Z","v":6945,"vw":21.429378},{"c":21.405,"h":21.42,"l":21.4,"n":148,"o":21.42,"t":"2026-10-22T19:40:00Z","v":9018,"vw":21.416989},{"c":21.4,"h":21.44,"l":21.395,"n":271,"o":21.405,"t":"2026-10-22T19:45:00Z","v":15627,"vw":21.408367},{"c":21.46,"h":21.485,"l":21.405,"n":569,"o":21.41,"t":"2026-10-22T19:50:00Z","v":33737,"vw":21.452198},{"c":21.44,"h":21.48,"l":21.4,"n":990,"o":21.47,"t":"2026-10-22T19:55:00Z","v":68535,"vw":21.430328},{"c":21.44,"h":21.44,"l":21.44,"n":23,"o":21.44,"t":"2026-10-22T20:00:00Z","v":165980,"vw":21.44}],"history":[{"c":24.82,"h":25.24,"l":23.5,"n":83636,"o":24.5,"t":"2025-10-09T04:00:00Z","v":14698266,"vw":24.515169},{"c":24.99,"h":25.33,"l":24.19,"n":16028,"o":24.24,"t":"2025-10-10T04:00:00Z","v":2043925,"vw":24.778581},{"c":25.4,"h":25.72,"l":24,"n":13076,"o":24.77,"t":"2025-10-13T04:00:00Z","v":2188275,"vw":25.21756},{"c":25.88,"h":26.315,"l":24.5,"n":17980,"o":25.19,"t":"2025-10-14T04:00:00Z","v":3119585,"vw":25.603354},{"c":25.6,"h":26,"l":25.085,"n":16904,"o":25.88,"t":"2025-10-15T04:00:00Z","v":4891524,"vw":25.589841},{"c":25.19,"h":26.02,"l":25.135,"n":7293,"o":25.28,"t":"2025-10-16T04:00:00Z","v":993384,"vw":25.477695},{"c":24.66,"h":25.545,"l":24.41,"n":8571,"o":24.52,"t":"2025-10-17T04:00:00Z","v":1345559,"vw":24.816932},{"c":25.05,"h":25.13,"l":24.18,"n":7007,"o":24.25,"t":"2025-10-20T04:00:00Z","v":801722,"vw":24.840023},{"c":25.65,"h":25.76,"l":24.08,"n":7610,"o":24.87,"t":"2025-10-21T04:00:00Z","v":1039223,"vw":25.28278},{"c":26.63,"h":26.84,"l":25.16,"n":10134,"o":25.31,"t":"2025-10-22T04:00:00Z","v":1036958,"vw":26.231023},{"c":26.05,"h":26.81,"l":25.83,"n":6314,"o":26.61,"t":"2025-10-23T04:00:00Z","v":586326,"vw":26.369162},{"c":26.51,"h":26.88,"l":26,"n":7180,"o":26.12,"t":"2025-10-24T04:00:00Z","v":683930,"vw":26.539075},{"c":26.32,"h":26.735,"l":26.195,"n":5484,"o":26.37,"t":"2025-10-27T04:00:00Z","v":577825,"vw":26.357963},{"c":26.93,"h":26.99,"l":25.5228,"n":7138,"o":26,"t":"2025-10-28T04:00:00Z","v":486927,"vw":26.570876},{"c":26.26,"h":27,"l":26.095,"n":4245,"o":26.99,"t":"2025-10-29T04:00:00Z","v":319214,"vw":26.607786},{"c":26.3,"h":26.675,"l":25.96,"n":3681,"o":25.96,"t":"2025-10-30T04:00:00Z","v":277945,"vw":26.36404},{"c":26.5,"h":26.58,"l":25.75,"n":6827,"o":26.48,"t":"2025-10-31T04:00:00Z","v":668592,"vw":26.403959},{"c":26.84,"h":26.9,"l":25.99,"n":6365,"o":26.5,"t":"2025-11-03T05:00:00Z","v":504511,"vw":26.539286},{"c":26.71,"h":26.98,"l":26.01,"n":5682,"o":26.67,"t":"2025-11-04T05:00:00Z","v":503607,"vw":26.54127},{"c":26.75,"h":27.325,"l":26.11,"n":5344,"o":26.51,"t":"2025-11-05T05:00:00Z","v":361003,"vw":26.780438},{"c":26.39,"h":26.8139,"l":26.07,"n":3792,"o":26.75,"t":"2025-11-06T05:00:00Z","v":263536,"vw":26.396062},{"c":26.4,"h":26.525,"l":25.9442,"n":3656,"o":26.15,"t":"2025-11-07T05:00:00Z","v":250340,"vw":26.264731},{"c":26.74,"h":27,"l":26.39,"n":4374,"o":26.51,"t":"2025-11-10T05:00:00Z","v":357205,"vw":26.74981},{"c":26.58,"h":27.23,"l":26.43,"n":3174,"o":26.78,"t":"2025-11-11T05:00:00Z","v":223124,"vw":26.639629},{"c":26.7,"h":27.36,"l":26.53,"n":5819,"o":26.97,"t":"2025-11-12T05:00:00Z","v":453500,"vw":26.844442},{"c":25.39,"h":27.48,"l":25.36,"n":5200,"o":27.48,"t":"2025-11-13T05:00:00Z","v":368899,"vw":25.956362},{"c":26.02,"h":26.1,"l":25,"n":4431,"o":25.02,"t":"2025-11-14T05:00:00Z","v":528223,"vw":25.84752},{"c":24.18,"h":26,"l":23.925,"n":7561,"o":26,"t":"2025-11-17T05:00:00Z","v":670730,"vw":24.562895},{"c":23.76,"h":24.75,"l":23.76,"n":4589,"o":24,"t":"2025-11-18T05:00:00Z","v":324119,"vw":24.07644},{"c":23.36,"h":24.09,"l":23.15,"n":5740,"o":23.79,"t":"2025-11-19T05:00:00Z","v":500669,"vw":23.407867},{"c":22.88,"h":24.07,"l":22.6,"n":4993,"o":23.4,"t":"2025-11-20T05:00:00Z","v":422953,"vw":23.095379},{"c":23.36,"h":25.22,"l":22.61,"n":9047,"o":22.88,"t":"2025-11-21T05:00:00Z","v":633193,"vw":23.119847},{"c":23.62,"h":24.29,"l":23.415,"n":8767,"o":23.56,"t":"2025-11-24T05:00:00Z","v":470307,"vw":23.796817},{"c":24,"h":24.44,"l":23.72,"n":6045,"o":23.75,"t":"2025-11-25T05:00:00Z","v":492714,"vw":24.080922},{"c":23.66,"h":24.4,"l":23.46,"n":7817,"o":24.23,"t":"2025-11-26T05:00:00Z","v":569961,"vw":23.799336},{"c":23.77,"h":24.11,"l":22.5,"n":4050,"o":23.37,"t":"2025-11-28T05:00:00Z","v":273111,"vw":23.80783},{"c":22.98,"h":23.97,"l":22.7,"n":7464,"o":23.71,"t":"2025-12-01T05:00:00Z","v":428468,"vw":23.063203},{"c":22.75,"h":23.25,"l":22.36,"n":7556,"o":23.25,"t":"2025-12-02T05:00:00Z","v":3637170,"vw":22.444723},{"c":22.49,"h":22.99,"l":22.12,"n":6564,"o":22.95,"t":"2025-12-03T05:00:00Z","v":2381760,"vw":22.455861},{"c":22.59,"h":22.9,"l":22,"n":9180,"o":22.43,"t":"2025-12-04T05:00:00Z","v":4318812,"vw":22.15589},{"c":22.17,"h":22.96,"l":21.6001,"n":9364,"o":22.6,"t":"2025-12-05T05:00:00Z","v":1205941,"vw":22.13558},{"c":21.68,"h":22.54,"l":21.675,"n":8925,"o":22.38,"t":"2025-12-08T05:00:00Z","v":1031326,"vw":21.94757},{"c":22,"h":22.01,"l":21.12,"n":8425,"o":21.5,"t":"2025-12-09T05:00:00Z","v":910530,"vw":21.834122},{"c":22.25,"h":22.59,"l":21.74,"n":7249,"o":21.92,"t":"2025-12-10T05:00:00Z","v":751613,"vw":22.315462},{"c":22.42,"h":22.55,"l":21.695,"n":6438,"o":21.695,"t":"2025-12-11T05:00:00Z","v":602077,"vw":22.332653},{"c":22.27,"h":22.685,"l":22.03,"n":6662,"o":22.39,"t":"2025-12-12T05:00:00Z","v":682069,"vw":22.41859},{"c":21.52,"h":22.505,"l":21.38,"n":7195,"o":22.34,"t":"2025-12-15T05:00:00Z","v":683163,"vw":21.841382},{"c":21.29,"h":21.57,"l":20.92,"n":10474,"o":21.57,"t":"2025-12-16T05:00:00Z","v":1248732,"vw":21.246341},{"c":21.57,"h":21.76,"l":20.99,"n":10744,"o":20.99,"t":"2025-12-17T05:00:00Z","v":908779,"vw":21.55459},{"c":20.98,"h":21.84,"l":20.82,"n":11776,"o":21.51,"t":"2025-12-18T05:00:00Z","v":1016176,"vw":21.196186},{"c":20.44,"h":21.28,"l":20.11,"n":13215,"o":21,"t":"2025-12-19T05:00:00Z","v":9501603,"vw":20.47438},{"c":21.61,"h":22,"l":20.5,"n":13679,"o":20.7,"t":"2025-12-22T05:00:00Z","v":1317865,"vw":21.587055},{"c":21.24,"h":22.08,"l":20.98,"n":9062,"o":21.3,"t":"2025-12-23T05:00:00Z","v":955921,"vw":21.247319},{"c":21.56,"h":21.66,"l":21.105,"n":5461,"o":21.12,"t":"2025-12-24T05:00:00Z","v":360219,"vw":21.403039},{"c":21.35,"h":22,"l":21.17,"n":8153,"o":21.51,"t":"2025-12-26T05:00:00Z","v":890531,"vw":21.412086},{"c":21.5,"h":21.7399,"l":21.26,"n":8715,"o":21.28,"t":"2025-12-29T05:00:00Z","v":1095068,"vw":21.440315},{"c":21.06,"h":21.91,"l":20.89,"n":12263,"o":21.44,"t":"2025-12-30T05:00:00Z","v":1747689,"vw":21.125428},{"c":20.35,"h":21.18,"l":20.27,"n":10779,"o":21.08,"t":"2025-12-31T05:00:00Z","v":1201048,"vw":20.5284},{"c":21.39,"h":21.61,"l":20.1,"n":12349,"o":20.1,"t":"2026-01-02T05:00:00Z","v":1276764,"vw":21.214469},{"c":21.55,"h":21.95,"l":21,"n":12851,"o":21.27,"t":"2026-01-05T05:00:00Z","v":1077280,"vw":21.613434},{"c":21.9,"h":22.01,"l":20.91,"n":11551,"o":21.4,"t":"2026-01-06T05:00:00Z","v":1974092,"vw":21.549666},{"c":20.88,"h":22.41,"l":20.32,"n":13827,"o":22.08,"t":"2026-01-07T05:00:00Z","v":2307772,"vw":20.727307},{"c":21.84,"h":22.06,"l":20.78,"n":7936,"o":20.78,"t":"2026-01-08T05:00:00Z","v":738270,"vw":21.752405},{"c":21.3,"h":22.39,"l":21.28,"n":8798,"o":22.1,"t":"2026-01-09T05:00:00Z","v":1015395,"vw":21.43871},{"c":21.68,"h":21.85,"l":21.0101,"n":15489,"o":21.38,"t":"2026-01-12T05:00:00Z","v":1327169,"vw":21.494287},{"c":21.39,"h":22.1069,"l":21.32,"n":8850,"o":21.96,"t":"2026-01-13T05:00:00Z","v":845282,"vw":21.607296},{"c":21.86,"h":22.0644,"l":21.33,"n":14330,"o":21.54,"t":"2026-01-14T05:00:00Z","v":1365206,"vw":21.744697},{"c":22.22,"h":22.28,"l":21.48,"n":8241,"o":21.89,"t":"2026-01-15T05:00:00Z","v":647547,"vw":22.109721},{"c":22.31,"h":22.665,"l":21.9,"n":11248,"o":22.13,"t":"2026-01-16T05:00:00Z","v":841471,"vw":22.286644},{"c":21.9,"h":21.9499,"l":21.32,"n":10017,"o":21.86,"t":"2026-01-20T05:00:00Z","v":966013,"vw":21.824599},{"c":21.62,"h":22.44,"l":21.08,"n":14179,"o":22,"t":"2026-01-21T05:00:00Z","v":2851587,"vw":21.736008},{"c":21.93,"h":22.37,"l":21.62,"n":10101,"o":21.75,"t":"2026-01-22T05:00:00Z","v":1880840,"vw":22.00027},{"c":21.66,"h":22.13,"l":21.47,"n":7841,"o":22.02,"t":"2026-01-23T05:00:00Z","v":592211,"vw":21.720977},{"c":22.03,"h":22.165,"l":21.45,"n":8426,"o":21.77,"t":"2026-01-26T05:00:00Z","v":694645,"vw":21.929919},{"c":21.86,"h":22.43,"l":21.72,"n":7260,"o":22.03,"t":"2026-01-27T05:00:00Z","v":386404,"vw":21.856848},{"c":21.54,"h":22.01,"l":21.44,"n":10281,"o":21.8,"t":"2026-01-28T05:00:00Z","v":560432,"vw":21.706823},{"c":21.81,"h":21.99,"l":21.23,"n":8782,"o":21.67,"t":"2026-01-29T05:00:00Z","v":988173,"vw":21.730653},{"c":22.08,"h":22.12,"l":21.67,"n":9328,"o":21.68,"t":"2026-01-30T05:00:00Z","v":935239,"vw":21.941546},{"c":22.45,"h":22.68,"l":21.6,"n":10036,"o":22.04,"t":"2026-02-02T05:00:00Z","v":572791,"vw":22.444722},{"c":22.72,"h":22.935,"l":22.22,"n":8113,"o":22.56,"t":"2026-02-03T05:00:00Z","v":523495,"vw":22.600796},{"c":22.83,"h":23.16,"l":22.6,"n":7746,"o":23.01,"t":"2026-02-04T05:00:00Z","v":508089,"vw":22.841756},{"c":22.61,"h":23.15,"l":22.45,"n":8722,"o":22.86,"t":"2026-02-05T05:00:00Z","v":674114,"vw":22.768888},{"c":24.02,"h":24.095,"l":22.61,"n":9546,"o":22.95,"t":"2026-02-06T05:00:00Z","v":894809,"vw":23.617437},{"c":23.88,"h":24.2,"l":23.7601,"n":6429,"o":23.98,"t":"2026-02-09T05:00:00Z","v":377508,"vw":23.946328},{"c":24.13,"h":24.47,"l":23.5,"n":9640,"o":23.64,"t":"2026-02-10T05:00:00Z","v":642669,"vw":24.10964},{"c":24.15,"h":24.41,"l":23.87,"n":7580,"o":24.41,"t":"2026-02-11T05:00:00Z","v":374622,"vw":24.140375},{"c":23.44,"h":25.11,"l":23.27,"n":10542,"o":24.08,"t":"2026-02-12T05:00:00Z","v":526199,"vw":23.592368},{"c":23.38,"h":23.94,"l":23.2,"n":8645,"o":23.7,"t":"2026-02-13T05:00:00Z","v":484016,"vw":23.605083},{"c":23.34,"h":24.12,"l":22.94,"n":6778,"o":23.59,"t":"2026-02-17T05:00:00Z","v":385528,"vw":23.349259},{"c":23.83,"h":24.07,"l":23.26,"n":7217,"o":23.26,"t":"2026-02-18T05:00:00Z","v":519081,"vw":23.827609},{"c":23.95,"h":24.05,"l":23.09,"n":5675,"o":23.58,"t":"2026-02-19T05:00:00Z","v":326759,"vw":23.874487},{"c":23.65,"h":24.28,"l":23.57,"n":5045,"o":23.93,"t":"2026-02-20T05:00:00Z","v":375139,"vw":23.796992},{"c":22.94,"h":23.8,"l":22.54,"n":5790,"o":23.6,"t":"2026-02-23T05:00:00Z","v":280625,"vw":22.879126},{"c":23.11,"h":23.19,"l":22.74,"n":4964,"o":22.78,"t":"2026-02-24T05:00:00Z","v":325250,"vw":22.982758},{"c":22.47,"h":23.2,"l":22.34,"n":6968,"o":23.2,"t":"2026-02-25T05:00:00Z","v":452152,"vw":22.544012},{"c":22.75,"h":22.8,"l":22.33,"n":5944,"o":22.55,"t":"2026-02-26T05:00:00Z","v":269227,"vw":22.641337},{"c":22.43,"h":22.66,"l":21.99,"n":7427,"o":22.53,"t":"2026-02-27T05:00:00Z","v":1280197,"vw":22.422612},{"c":22.46,"h":22.68,"l":21.75,"n":6800,"o":21.84,"t":"2026-03-02T05:00:00Z","v":383438,"vw":22.42467},{"c":22.06,"h":22.19,"l":21.36,"n":6687,"o":21.86,"t":"2026-03-03T05:00:00Z","v":370061,"vw":21.916828},{"c":22.03,"h":22.57,"l":21.48,"n":5894,"o":22.35,"t":"2026-03-04T05:00:00Z","v":296738,"vw":22.103247},{"c":21.35,"h":22.31,"l":20.9,"n":12288,"o":21.72,"t":"2026-03-05T05:00:00Z","v":703860,"vw":21.435119},{"c":20.76,"h":21.1,"l":20.4701,"n":8034,"o":21.1,"t":"2026-03-06T05:00:00Z","v":483055,"vw":20.786665},{"c":21.37,"h":21.46,"l":19.8622,"n":9548,"o":20.35,"t":"2026-03-09T04:00:00Z","v":629149,"vw":20.862857},{"c":21.43,"h":21.89,"l":21.01,"n":8926,"o":21.12,"t":"2026-03-10T04:00:00Z","v":438449,"vw":21.548444},{"c":21.6,"h":21.79,"l":21.18,"n":8004,"o":21.37,"t":"2026-03-11T04:00:00Z","v":649921,"vw":21.440888},{"c":19.06,"h":21.84,"l":18.9,"n":22865,"o":21.72,"t":"2026-03-12T04:00:00Z","v":3526907,"vw":19.671518},{"c":19.75,"h":20.12,"l":18.91,"n":22108,"o":19.2,"t":"2026-03-13T04:00:00Z","v":1981000,"vw":19.651121},{"c":20.17,"h":20.5199,"l":19.67,"n":17029,"o":19.97,"t":"2026-03-16T04:00:00Z","v":2027963,"vw":20.103455},{"c":20.46,"h":20.8,"l":20.06,"n":10866,"o":20.4,"t":"2026-03-17T04:00:00Z","v":1260787,"vw":20.524777},{"c":19.97,"h":20.5,"l":19.97,"n":8171,"o":20.25,"t":"2026-03-18T04:00:00Z","v":991582,"vw":20.099535},{"c":19.48,"h":20.25,"l":19.22,"n":9122,"o":19.82,"t":"2026-03-19T04:00:00Z","v":610883,"vw":19.532065},{"c":19.34,"h":19.7326,"l":18.64,"n":13221,"o":19.44,"t":"2026-03-20T04:00:00Z","v":1584986,"vw":19.174552},{"c":19.81,"h":20.48,"l":19.27,"n":11233,"o":19.68,"t":"2026-03-23T04:00:00Z","v":952708,"vw":20.076578},{"c":19.41,"h":19.83,"l":19.16,"n":10976,"o":19.52,"t":"2026-03-24T04:00:00Z","v":753974,"vw":19.34609},{"c":20.12,"h":20.19,"l":19.56,"n":10768,"o":19.79,"t":"2026-03-25T04:00:00Z","v":1023332,"vw":20.028376},{"c":19.64,"h":20.645,"l":19.63,"n":11550,"o":19.93,"t":"2026-03-26T04:00:00Z","v":840548,"vw":19.921225},{"c":19.53,"h":19.93,"l":19.23,"n":10299,"o":19.45,"t":"2026-03-27T04:00:00Z","v":763813,"vw":19.626777},{"c":19.5,"h":19.79,"l":19.29,"n":10267,"o":19.72,"t":"2026-03-30T04:00:00Z","v":805809,"vw":19.502899},{"c":20.74,"h":20.88,"l":19.82,"n":12025,"o":19.85,"t":"2026-03-31T04:00:00Z","v":1265044,"vw":20.542549},{"c":21.46,"h":21.695,"l":20.06,"n":13349,"o":20.65,"t":"2026-04-01T04:00:00Z","v":1221362,"vw":21.401215},{"c":21.36,"h":21.47,"l":20.71,"n":15047,"o":21.1,"t":"2026-04-02T04:00:00Z","v":1249935,"vw":21.218931},{"c":21.63,"h":21.81,"l":21.06,"n":10376,"o":21.26,"t":"2026-04-06T04:00:00Z","v":820259,"vw":21.605873},{"c":22.29,"h":22.35,"l":21.313,"n":13178,"o":21.43,"t":"2026-04-07T04:00:00Z","v":843076,"vw":22.02236},{"c":23.56,"h":23.76,"l":22.84,"n":16996,"o":23.18,"t":"2026-04-08T04:00:00Z","v":1226032,"vw":23.487455},{"c":23.37,"h":24.09,"l":23.27,"n":13016,"o":23.41,"t":"2026-04-09T04:00:00Z","v":1681370,"vw":23.642771},{"c":23.85,"h":24.18,"l":23.27,"n":13689,"o":23.54,"t":"2026-04-10T04:00:00Z","v":901620,"vw":23.787342},{"c":24.9,"h":25.03,"l":23.41,"n":14577,"o":23.82,"t":"2026-04-13T04:00:00Z","v":1366551,"vw":24.618622},{"c":24.98,"h":25.23,"l":24.828,"n":13888,"o":25.02,"t":"2026-04-14T04:00:00Z","v":2690660,"vw":24.992253},{"c":25,"h":25.17,"l":24.33,"n":13115,"o":25,"t":"2026-04-15T04:00:00Z","v":1156411,"vw":24.853456},{"c":24.47,"h":25.26,"l":24.19,"n":14963,"o":24.97,"t":"2026-04-16T04:00:00Z","v":1506604,"vw":24.506184},{"c":25.19,"h":25.365,"l":24.62,"n":19681,"o":24.88,"t":"2026-04-17T04:00:00Z","v":1960866,"vw":25.107749},{"c":26.32,"h":26.335,"l":24.82,"n":13595,"o":25.09,"t":"2026-04-20T04:00:00Z","v":1372538,"vw":25.745995},{"c":25.8,"h":26.51,"l":25.64,"n":11075,"o":26.19,"t":"2026-04-21T04:00:00Z","v":932845,"vw":25.902933},{"c":24.72,"h":26.195,"l":24.68,"n":11242,"o":25.98,"t":"2026-04-22T04:00:00Z","v":700783,"vw":24.983416},{"c":24.51,"h":24.89,"l":24.19,"n":11423,"o":24.73,"t":"2026-04-23T04:00:00Z","v":720910,"vw":24.525855},{"c":24.07,"h":25.06,"l":23.75,"n":9900,"o":24.5,"t":"2026-04-24T04:00:00Z","v":663067,"vw":24.149751},{"c":24.64,"h":24.66,"l":24,"n":10460,"o":24.04,"t":"2026-04-27T04:00:00Z","v":496690,"vw":24.526792},{"c":25.25,"h":25.29,"l":24.32,"n":9943,"o":24.73,"t":"2026-04-28T04:00:00Z","v":544600,"vw":25.087659},{"c":24.77,"h":25.48,"l":24.5,"n":9969,"o":25.15,"t":"2026-04-29T04:00:00Z","v":694009,"vw":24.831141},{"c":25.37,"h":25.41,"l":24.85,"n":10586,"o":25.06,"t":"2026-04-30T04:00:00Z","v":686820,"vw":25.24528},{"c":25.43,"h":25.765,"l":25.1,"n":11125,"o":25.54,"t":"2026-05-01T04:00:00Z","v":1808913,"vw":25.475471},{"c":25.59,"h":25.99,"l":25.2,"n":10940,"o":25.34,"t":"2026-05-04T04:00:00Z","v":801672,"vw":25.641267},{"c":25.6,"h":25.895,"l":25.39,"n":7164,"o":25.75,"t":"2026-05-05T04:00:00Z","v":428204,"vw":25.607468},{"c":25.97,"h":26.43,"l":25.54,"n":7632,"o":26,"t":"2026-05-06T04:00:00Z","v":1071989,"vw":25.879582},{"c":25.12,"h":26.34,"l":25.1,"n":8979,"o":26.07,"t":"2026-05-07T04:00:00Z","v":579025,"vw":25.301796},{"c":25.41,"h":25.46,"l":25.01,"n":6525,"o":25.23,"t":"2026-05-08T04:00:00Z","v":296153,"vw":25.377319},{"c":25.4,"h":25.875,"l":25,"n":10567,"o":25.305,"t":"2026-05-11T04:00:00Z","v":820777,"vw":25.476914},{"c":25.25,"h":26.43,"l":24.71,"n":16510,"o":25.9,"t":"2026-05-12T04:00:00Z","v":956327,"vw":25.346933},{"c":25.12,"h":25.375,"l":24.12,"n":14546,"o":25.09,"t":"2026-05-13T04:00:00Z","v":1089261,"vw":24.914791},{"c":24.67,"h":25.67,"l":24.39,"n":11058,"o":25.3,"t":"2026-05-14T04:00:00Z","v":722899,"vw":24.736537},{"c":23.83,"h":24.515,"l":23.83,"n":8999,"o":24.48,"t":"2026-05-15T04:00:00Z","v":552159,"vw":24.002271},{"c":23.89,"h":24.09,"l":23.5,"n":8352,"o":23.98,"t":"2026-05-18T04:00:00Z","v":735421,"vw":23.77622},{"c":23.51,"h":23.69,"l":23.01,"n":8023,"o":23.61,"t":"2026-05-19T04:00:00Z","v":513195,"vw":23.471441},{"c":24.1,"h":24.14,"l":23.37,"n":8772,"o":23.61,"t":"2026-05-20T04:00:00Z","v":530905,"vw":23.88619},{"c":24.24,"h":24.29,"l":23.37,"n":9384,"o":23.87,"t":"2026-05-21T04:00:00Z","v":825480,"vw":24.00503},{"c":24.77,"h":25.03,"l":23.845,"n":5799,"o":24.43,"t":"2026-05-22T04:00:00Z","v":353164,"vw":24.749707},{"c":24.98,"h":25.565,"l":24.66,"n":7351,"o":24.9,"t":"2026-05-26T04:00:00Z","v":469769,"vw":24.997376},{"c":25.5,"h":25.635,"l":25.11,"n":7209,"o":25.24,"t":"2026-05-27T04:00:00Z","v":539278,"vw":25.385889},{"c":25.54,"h":25.55,"l":24.765,"n":5947,"o":25.19,"t":"2026-05-28T04:00:00Z","v":383528,"vw":25.359549},{"c":25.25,"h":25.75,"l":25.11,"n":7622,"o":25.45,"t":"2026-05-29T04:00:00Z","v":521608,"vw":25.29366},{"c":25.34,"h":25.545,"l":24.245,"n":7651,"o":24.99,"t":"2026-06-01T04:00:00Z","v":619792,"vw":25.228782},{"c":25.03,"h":25.63,"l":24.795,"n":8436,"o":24.86,"t":"2026-06-02T04:00:00Z","v":450039,"vw":25.020656},{"c":24.95,"h":25.28,"l":24.56,"n":7804,"o":25.01,"t":"2026-06-03T04:00:00Z","v":413120,"vw":24.855968},{"c":24.94,"h":25.525,"l":24.57,"n":6151,"o":25.24,"t":"2026-06-04T04:00:00Z","v":887639,"vw":24.945305},{"c":25.05,"h":25.08,"l":24.32,"n":7419,"o":24.32,"t":"2026-06-05T04:00:00Z","v":518359,"vw":24.78378},{"c":25.77,"h":25.8,"l":24.84,"n":9976,"o":25.2,"t":"2026-06-08T04:00:00Z","v":609373,"vw":25.577139},{"c":26.15,"h":26.81,"l":25.48,"n":13167,"o":25.85,"t":"2026-06-09T04:00:00Z","v":1199930,"vw":26.085358},{"c":25.1,"h":26.4,"l":24.96,"n":10388,"o":26.13,"t":"2026-06-10T04:00:00Z","v":704696,"vw":25.380315},{"c":25.84,"h":25.96,"l":25.1,"n":4957,"o":25.36,"t":"2026-06-11T04:00:00Z","v":241485,"vw":25.65726},{"c":25.42,"h":26.5,"l":25.41,"n":7938,"o":26.12,"t":"2026-06-12T04:00:00Z","v":399901,"vw":25.645127},{"c":25.8,"h":26.22,"l":25.51,"n":8342,"o":25.94,"t":"2026-06-15T04:00:00Z","v":497909,"vw":25.69961},{"c":26.17,"h":26.44,"l":25.845,"n":8245,"o":25.95,"t":"2026-06-16T04:00:00Z","v":572434,"vw":26.185506},{"c":25.98,"h":27.05,"l":25.97,"n":9439,"o":26.07,"t":"2026-06-17T04:00:00Z","v":758343,"vw":26.311055},{"c":26.89,"h":27.03,"l":26.18,"n":8153,"o":26.18,"t":"2026-06-18T04:00:00Z","v":1070088,"vw":26.750298},{"c":26.44,"h":27.14,"l":26.44,"n":10104,"o":26.79,"t":"2026-06-22T04:00:00Z","v":830840,"vw":26.698836},{"c":26.28,"h":26.69,"l":25.97,"n":7992,"o":26.04,"t":"2026-06-23T04:00:00Z","v":586492,"vw":26.300071},{"c":26.12,"h":26.855,"l":26.07,"n":10573,"o":26.3,"t":"2026-06-24T04:00:00Z","v":807055,"vw":26.301173},{"c":26.37,"h":27.12,"l":26.16,"n":11167,"o":26.45,"t":"2026-06-25T04:00:00Z","v":916994,"vw":26.434973},{"c":26.49,"h":26.53,"l":25.89,"n":9423,"o":25.89,"t":"2026-06-26T04:00:00Z","v":1892591,"vw":26.414284},{"c":26.29,"h":26.695,"l":25.89,"n":9064,"o":26.16,"t":"2026-06-29T04:00:00Z","v":720422,"vw":26.211248},{"c":26.52,"h":26.905,"l":26.325,"n":7575,"o":26.54,"t":"2026-06-30T04:00:00Z","v":669130,"vw":26.556231},{"c":26.09,"h":26.66,"l":25.9301,"n":7682,"o":26.42,"t":"2026-07-01T04:00:00Z","v":826506,"vw":26.152402},{"c":25.86,"h":26.53,"l":25.44,"n":7418,"o":26.35,"t":"2026-07-02T04:00:00Z","v":359266,"vw":25.771537},{"c":26.02,"h":26.3,"l":25.66,"n":5425,"o":25.85,"t":"2026-07-06T04:00:00Z","v":350047,"vw":26.074528},{"c":25.93,"h":26.41,"l":25.67,"n":11020,"o":26.01,"t":"2026-07-07T04:00:00Z","v":681807,"vw":26.035124},{"c":25.43,"h":25.85,"l":25.05,"n":10003,"o":25.66,"t":"2026-07-08T04:00:00Z","v":591085,"vw":25.347465},{"c":25.74,"h":25.91,"l":25.54,"n":5487,"o":25.71,"t":"2026-07-09T04:00:00Z","v":231217,"vw":25.769587},{"c":26.26,"h":26.475,"l":25.66,"n":5810,"o":25.66,"t":"2026-07-10T04:00:00Z","v":274075,"vw":26.16496},{"c":25.86,"h":26.45,"l":25.68,"n":6763,"o":26.29,"t":"2026-07-13T04:00:00Z","v":279367,"vw":25.935944},{"c":25.84,"h":26.36,"l":25.78,"n":7551,"o":26.18,"t":"2026-07-14T04:00:00Z","v":361417,"vw":25.903547},{"c":25.32,"h":26.07,"l":25.1,"n":11215,"o":25.78,"t":"2026-07-15T04:00:00Z","v":776481,"vw":25.433265},{"c":25.81,"h":25.85,"l":25.03,"n":9673,"o":25.16,"t":"2026-07-16T04:00:00Z","v":936873,"vw":25.510356},{"c":25.5,"h":26,"l":25.16,"n":7374,"o":25.36,"t":"2026-07-17T04:00:00Z","v":475021,"vw":25.544781},{"c":24.54,"h":25.6605,"l":24.36,"n":9517,"o":25.5,"t":"2026-07-20T04:00:00Z","v":576084,"vw":24.621649},{"c":24.61,"h":25.01,"l":24.13,"n":7825,"o":24.59,"t":"2026-07-21T04:00:00Z","v":422297,"vw":24.52432},{"c":24.52,"h":25.04,"l":24.43,"n":9924,"o":24.43,"t":"2026-07-22T04:00:00Z","v":409504,"vw":24.593579},{"c":25.17,"h":25.19,"l":24.14,"n":7537,"o":24.14,"t":"2026-07-23T04:00:00Z","v":563966,"vw":24.76637},{"c":25.65,"h":25.795,"l":24.94,"n":6423,"o":25.42,"t":"2026-07-24T04:00:00Z","v":421906,"vw":25.522604},{"c":26.11,"h":26.17,"l":25.59,"n":7031,"o":25.86,"t":"2026-07-27T04:00:00Z","v":390210,"vw":26.008559},{"c":26.89,"h":27.07,"l":26.07,"n":9076,"o":26.08,"t":"2026-07-28T04:00:00Z","v":766170,"vw":26.76911},{"c":25.97,"h":26.71,"l":25.33,"n":10011,"o":26.67,"t":"2026-07-29T04:00:00Z","v":989910,"vw":25.960293},{"c":26.22,"h":26.84,"l":25.64,"n":7487,"o":26.29,"t":"2026-07-30T04:00:00Z","v":543665,"vw":26.165459},{"c":26.37,"h":26.66,"l":26.01,"n":4649,"o":26.52,"t":"2026-07-31T04:00:00Z","v":706561,"vw":26.413823},{"c":26.58,"h":27.07,"l":26.14,"n":6085,"o":26.68,"t":"2026-08-03T04:00:00Z","v":339410,"vw":26.711557},{"c":27.92,"h":28.16,"l":26.65,"n":9575,"o":26.98,"t":"2026-08-04T04:00:00Z","v":782832,"vw":27.785116},{"c":28.01,"h":28.23,"l":27.82,"n":8491,"o":27.89,"t":"2026-08-05T04:00:00Z","v":524254,"vw":28.028047},{"c":27.54,"h":28.16,"l":27.51,"n":5762,"o":28,"t":"2026-08-06T04:00:00Z","v":264463,"vw":27.664304},{"c":27.77,"h":27.975,"l":27.49,"n":5249,"o":27.66,"t":"2026-08-07T04:00:00Z","v":406446,"vw":27.664931},{"c":26.39,"h":27.76,"l":26.38,"n":7226,"o":27.56,"t":"2026-08-10T04:00:00Z","v":466188,"vw":26.654179},{"c":26.31,"h":27.025,"l":26.0175,"n":6504,"o":26.62,"t":"2026-08-11T04:00:00Z","v":328764,"vw":26.325697},{"c":25.91,"h":27,"l":25.73,"n":10005,"o":26.5,"t":"2026-08-12T04:00:00Z","v":627399,"vw":25.942513},{"c":25.76,"h":27.96,"l":25.5,"n":11774,"o":27.96,"t":"2026-08-13T04:00:00Z","v":662548,"vw":26.110561},{"c":25.47,"h":26.01,"l":24.62,"n":12968,"o":26.01,"t":"2026-08-14T04:00:00Z","v":944137,"vw":25.173733},{"c":24.79,"h":25.05,"l":23.83,"n":13509,"o":24.1,"t":"2026-08-17T04:00:00Z","v":1169977,"vw":24.693723},{"c":24,"h":24.56,"l":23.89,"n":31600,"o":24.53,"t":"2026-08-18T04:00:00Z","v":3099370,"vw":24.202784},{"c":23.94,"h":24.65,"l":23.48,"n":86640,"o":24.55,"t":"2026-08-19T04:00:00Z","v":11595290,"vw":24.035815},{"c":23.18,"h":23.74,"l":22.83,"n":33658,"o":23.72,"t":"2026-08-20T04:00:00Z","v":3710447,"vw":23.204053},{"c":23.47,"h":23.7316,"l":23.25,"n":25938,"o":23.33,"t":"2026-08-21T04:00:00Z","v":2550327,"vw":23.511933},{"c":23.84,"h":24.1,"l":23.495,"n":30736,"o":23.66,"t":"2026-08-24T04:00:00Z","v":4893868,"vw":23.834149},{"c":23.85,"h":24.16,"l":23.4,"n":17463,"o":24.16,"t":"2026-08-25T04:00:00Z","v":1754386,"vw":23.640116},{"c":23.96,"h":24.1545,"l":23.6,"n":17908,"o":24,"t":"2026-08-26T04:00:00Z","v":2326309,"vw":23.868386},{"c":23.24,"h":23.96,"l":23.24,"n":10505,"o":23.88,"t":"2026-08-27T04:00:00Z","v":920448,"vw":23.46365},{"c":23.23,"h":23.479,"l":23.03,"n":11411,"o":23.27,"t":"2026-08-28T04:00:00Z","v":963056,"vw":23.224224},{"c":22.91,"h":23.1717,"l":22.55,"n":13084,"o":23.06,"t":"2026-08-31T04:00:00Z","v":1204397,"vw":22.794055},{"c":22.26,"h":23.3699,"l":22.11,"n":14306,"o":22.74,"t":"2026-09-01T04:00:00Z","v":1221180,"vw":22.27884},{"c":22.44,"h":22.94,"l":22.06,"n":12763,"o":22.48,"t":"2026-09-02T04:00:00Z","v":920070,"vw":22.46445},{"c":22.68,"h":22.73,"l":22.1,"n":11656,"o":22.73,"t":"2026-09-03T04:00:00Z","v":907734,"vw":22.578455},{"c":22.73,"h":22.89,"l":22.41,"n":11050,"o":22.73,"t":"2026-09-04T04:00:00Z","v":536162,"vw":22.736063},{"c":22.23,"h":22.71,"l":22,"n":11435,"o":22.66,"t":"2026-09-08T04:00:00Z","v":747854,"vw":22.314272},{"c":21.75,"h":22.2269,"l":21.64,"n":9810,"o":22,"t":"2026-09-09T04:00:00Z","v":750555,"vw":21.762435},{"c":21.14,"h":21.665,"l":20.94,"n":11150,"o":21.52,"t":"2026-09-10T04:00:00Z","v":804675,"vw":21.153284},{"c":21.61,"h":21.785,"l":21.175,"n":11819,"o":21.5,"t":"2026-09-11T04:00:00Z","v":1172916,"vw":21.598755},{"c":21.27,"h":21.2774,"l":21.02,"n":7956,"o":21.23,"t":"2026-09-14T04:00:00Z","v":891531,"vw":21.246136},{"c":21.1,"h":21.42,"l":20.85,"n":13284,"o":21.36,"t":"2026-09-15T04:00:00Z","v":1003174,"vw":21.075023},{"c":21.55,"h":21.875,"l":21.205,"n":9924,"o":21.29,"t":"2026-09-16T04:00:00Z","v":1038295,"vw":21.546373},{"c":21.49,"h":22.02,"l":21.46,"n":9006,"o":22.02,"t":"2026-09-17T04:00:00Z","v":1100004,"vw":21.533604},{"c":21.58,"h":21.66,"l":21.29,"n":7714,"o":21.64,"t":"2026-09-18T04:00:00Z","v":1311136,"vw":21.558328},{"c":21.66,"h":21.97,"l":21.39,"n":12272,"o":21.8,"t":"2026-09-21T04:00:00Z","v":785998,"vw":21.750782},{"c":21.59,"h":22.23,"l":21.47,"n":9406,"o":22.05,"t":"2026-09-22T04:00:00Z","v":816894,"vw":21.626173},{"c":21.07,"h":21.64,"l":21.07,"n":11317,"o":21.42,"t":"2026-09-23T04:00:00Z","v":820420,"vw":21.263298},{"c":21.37,"h":21.43,"l":20.72,"n":13305,"o":20.78,"t":"2026-09-24T04:00:00Z","v":1316866,"vw":21.151785},{"c":21.86,"h":21.91,"l":21.4,"n":10291,"o":21.4,"t":"2026-09-25T04:00:00Z","v":1514226,"vw":21.747958},{"c":21.87,"h":21.91,"l":21.4,"n":12979,"o":21.76,"t":"2026-09-28T04:00:00Z","v":1271168,"vw":21.785822},{"c":21.73,"h":22.08,"l":21.585,"n":9999,"o":21.96,"t":"2026-09-29T04:00:00Z","v":1248492,"vw":21.777202},{"c":21.3,"h":21.84,"l":21.28,"n":9269,"o":21.74,"t":"2026-09-30T04:00:00Z","v":1034345,"vw":21.369414},{"c":21.23,"h":21.53,"l":20.77,"n":13763,"o":21.22,"t":"2026-10-01T04:00:00Z","v":1656616,"vw":21.215898},{"c":21.3,"h":22.12,"l":21.25,"n":11742,"o":21.55,"t":"2026-10-02T04:00:00Z","v":1489252,"vw":21.377022},{"c":21.31,"h":21.62,"l":20.64,"n":10417,"o":21.05,"t":"2026-10-05T04:00:00Z","v":1582326,"vw":21.310481},{"c":21.59,"h":21.675,"l":21.33,"n":11503,"o":21.46,"t":"2026-10-06T04:00:00Z","v":812513,"vw":21.566075},{"c":21.1,"h":21.4714,"l":20.7201,"n":9411,"o":21.39,"t":"2026-10-07T04:00:00Z","v":684154,"vw":21.069709},{"c":21.24,"h":21.405,"l":20.83,"n":10953,"o":20.97,"t":"2026-10-08T04:00:00Z","v":1320708,"vw":21.213258},{"c":21.27,"h":21.91,"l":21.06,"n":11939,"o":21.27,"t":"2026-10-09T04:00:00Z","v":1648649,"vw":21.590918},{"c":21.23,"h":21.58,"l":21.17,"n":7771,"o":21.32,"t":"2026-10-12T04:00:00Z","v":1413648,"vw":21.268177},{"c":20.91,"h":21.255,"l":20.64,"n":11575,"o":21.1,"t":"2026-10-13T04:00:00Z","v":1259637,"vw":20.875544},{"c":20.71,"h":20.85,"l":20.4,"n":8117,"o":20.8,"t":"2026-10-14T04:00:00Z","v":628480,"vw":20.654662},{"c":20.93,"h":21.11,"l":20.595,"n":8904,"o":20.86,"t":"2026-10-15T04:00:00Z","v":613143,"vw":20.868986},{"c":21.4,"h":21.45,"l":20.915,"n":10568,"o":20.98,"t":"2026-10-16T04:00:00Z","v":1365743,"vw":21.288503},{"c":21.31,"h":21.5799,"l":21.17,"n":8594,"o":21.5,"t":"2026-10-19T04:00:00Z","v":647835,"vw":21.344717},{"c":21.44,"h":21.6599,"l":21.1201,"n":8529,"o":21.31,"t":"2026-10-20T04:00:00Z","v":662710,"vw":21.407122},{"c":21.33,"h":21.705,"l":21.2,"n":10478,"o":21.52,"t":"2026-10-21T04:00:00Z","v":735936,"vw":21.392349},{"c":21.44,"h":21.53,"l":20.91,"n":7848,"o":21.04,"t":"2026-10-22T04:00:00Z","v":655909,"vw":21.392215}],"volatilityBars":[{"c":22.045,"h":22.23,"l":21.938,"n":62,"o":22.05,"t":"2026-09-22T13:30:00Z","v":12450,"vw":22.055583},{"c":21.73,"h":22.01,"l":21.73,"n":129,"o":22.01,"t":"2026-09-22T13:45:00Z","v":8926,"vw":21.838882},{"c":21.88,"h":21.88,"l":21.73,"n":324,"o":21.73,"t":"2026-09-22T14:00:00Z","v":55627,"vw":21.843184},{"c":21.73,"h":21.89,"l":21.725,"n":131,"o":21.86,"t":"2026-09-22T14:15:00Z","v":5386,"vw":21.799667},{"c":21.75,"h":21.79,"l":21.71,"n":152,"o":21.73,"t":"2026-09-22T14:30:00Z","v":7368,"vw":21.758241},{"c":21.635,"h":21.68,"l":21.595,"n":118,"o":21.68,"t":"2026-09-22T14:45:00Z","v":4844,"vw":21.627109},{"c":21.65,"h":21.66,"l":21.57,"n":339,"o":21.61,"t":"2026-09-22T15:00:00Z","v":35114,"vw":21.630841},{"c":21.7,"h":21.73,"l":21.6,"n":260,"o":21.64,"t":"2026-09-22T15:15:00Z","v":28224,"vw":21.654476},{"c":21.575,"h":21.7,"l":21.56,"n":152,"o":21.7,"t":"2026-09-22T15:30:00Z","v":22994,"vw":21.685025},{"c":21.58,"h":21.59,"l":21.545,"n":199,"o":21.55,"t":"2026-09-22T15:45:00Z","v":11931,"vw":21.57756},{"c":21.615,"h":21.62,"l":21.58,"n":200,"o":21.59,"t":"2026-09-22T16:00:00Z","v":9484,"vw":21.598338},{"c":21.62,"h":21.65,"l":21.61,"n":186,"o":21.62,"t":"2026-09-22T16:15:00Z","v":17362,"vw":21.626842},{"c":21.585,"h":21.66,"l":21.55,"n":446,"o":21.64,"t":"2026-09-22T16:30:00Z","v":91059,"vw":21.639354},{"c":21.62,"h":21.66,"l":21.585,"n":315,"o":21.585,"t":"2026-09-22T16:45:00Z","v":13256,"vw":21.622907},{"c":21.565,"h":21.63,"l":21.55,"n":205,"o":21.63,"t":"2026-09-22T17:00:00Z","v":15499,"vw":21.604249},{"c":21.56,"h":21.62,"l":21.53,"n":228,"o":21.56,"t":"2026-09-22T17:15:00Z","v":39683,"vw":21.592751},{"c":21.525,"h":21.57,"l":21.52,"n":267,"o":21.565,"t":"2026-09-22T17:30:00Z","v":13496,"vw":21.539375},{"c":21.615,"h":21.625,"l":21.52,"n":628,"o":21.55,"t":"2026-09-22T17:45:00Z","v":56184,"vw":21.55966},{"c":21.59,"h":21.61,"l":21.55,"n":290,"o":21.59,"t":"2026-09-22T18:00:00Z","v":18103,"vw":21.588087},{"c":21.555,"h":21.58,"l":21.538,"n":243,"o":21.55,"t":"2026-09-22T18:15:00Z","v":11202,"vw":21.56409},{"c":21.5,"h":21.56,"l":21.5,"n":251,"o":21.5336,"t":"2026-09-22T18:30:00Z","v":10000,"vw":21.520373},{"c":21.515,"h":21.53,"l":21.48,"n":260,"o":21.48,"t":"2026-09-22T18:45:00Z","v":14360,"vw":21.505035},{"c":21.555,"h":21.57,"l":21.505,"n":395,"o":21.53,"t":"2026-09-22T19:00:00Z","v":20793,"vw":21.539779},{"c":21.5,"h":21.56,"l":21.5,"n":381,"o":21.56,"t":"2026-09-22T19:15:00Z","v":21216,"vw":21.51557},{"c":21.565,"h":21.57,"l":21.47,"n":751,"o":21.49,"t":"2026-09-22T19:30:00Z","v":44914,"vw":21.535357},{"c":21.58,"h":21.62,"l":21.54,"n":1530,"o":21.57,"t":"2026-09-22T19:45:00Z","v":98835,"vw":21.578641},{"c":21.59,"h":21.59,"l":21.59,"n":22,"o":21.59,"t":"2026-09-22T20:00:00Z","v":111655,"vw":21.59},{"c":21.47,"h":21.65,"l":21.36,"n":17,"o":21.58,"t":"2026-09-23T13:15:00Z","v":1300,"vw":21.552233},{"c":21.38,"h":21.47,"l":21.25,"n":230,"o":21.42,"t":"2026-09-23T13:30:00Z","v":77336,"vw":21.409457},{"c":21.44,"h":21.44,"l":21.21,"n":217,"o":21.3,"t":"2026-09-23T13:45:00Z","v":16192,"vw":21.323424},{"c":21.47,"h":21.52,"l":21.39,"n":241,"o":21.39,"t":"2026-09-23T14:00:00Z","v":23106,"vw":21.484015},{"c":21.365,"h":21.53,"l":21.36,"n":271,"o":21.47,"t":"2026-09-23T14:15:00Z","v":13900,"vw":21.475622},{"c":21.43,"h":21.54,"l":21.37,"n":301,"o":21.385,"t":"2026-09-23T14:30:00Z","v":13050,"vw":21.444974},{"c":21.49,"h":21.5,"l":21.39,"n":303,"o":21.42,"t":"2026-09-23T14:45:00Z","v":11529,"vw":21.453905},{"c":21.615,"h":21.64,"l":21.5,"n":375,"o":21.5,"t":"2026-09-23T15:00:00Z","v":16926,"vw":21.560226},{"c":21.55,"h":21.63,"l":21.52,"n":384,"o":21.6095,"t":"2026-09-23T15:15:00Z","v":14518,"vw":21.574544},{"c":21.485,"h":21.52,"l":21.44,"n":331,"o":21.52,"t":"2026-09-23T15:30:00Z","v":11040,"vw":21.48355},{"c":21.435,"h":21.53,"l":21.42,"n":310,"o":21.5,"t":"2026-09-23T15:45:00Z","v":11407,"vw":21.473739},{"c":21.38,"h":21.435,"l":21.37,"n":286,"o":21.43,"t":"2026-09-23T16:00:00Z","v":10994,"vw":21.401297},{"c":21.445,"h":21.48,"l":21.36,"n":765,"o":21.38,"t":"2026-09-23T16:15:00Z","v":93599,"vw":21.439936},{"c":21.415,"h":21.45,"l":21.405,"n":363,"o":21.445,"t":"2026-09-23T16:30:00Z","v":16803,"vw":21.430284},{"c":21.36,"h":21.41,"l":21.36,"n":274,"o":21.39,"t":"2026-09-23T16:45:00Z","v":12124,"vw":21.383971},{"c":21.335,"h":21.375,"l":21.29,"n":365,"o":21.375,"t":"2026-09-23T17:00:00Z","v":13697,"vw":21.330742},{"c":21.34,"h":21.355,"l":21.3,"n":300,"o":21.325,"t":"2026-09-23T17:15:00Z","v":12006,"vw":21.33899},{"c":21.2582,"h":21.3201,"l":21.23,"n":349,"o":21.3201,"t":"2026-09-23T17:30:00Z","v":15450,"vw":21.275055},{"c":21.2969,"h":21.31,"l":21.275,"n":256,"o":21.28,"t":"2026-09-23T17:45:00Z","v":13110,"vw":21.291136},{"c":21.26,"h":21.3,"l":21.26,"n":351,"o":21.3,"t":"2026-09-23T18:00:00Z","v":12412,"vw":21.277154},{"c":21.22,"h":21.28,"l":21.21,"n":380,"o":21.28,"t":"2026-09-23T18:15:00Z","v":11932,"vw":21.248941},{"c":21.18,"h":21.22,"l":21.17,"n":343,"o":21.22,"t":"2026-09-23T18:30:00Z","v":13188,"vw":21.193807},{"c":21.18,"h":21.18,"l":21.16,"n":398,"o":21.17,"t":"2026-09-23T18:45:00Z","v":14301,"vw":21.169563},{"c":21.16,"h":21.1999,"l":21.15,"n":346,"o":21.18,"t":"2026-09-23T19:00:00Z","v":11793,"vw":21.169973},{"c":21.15,"h":21.17,"l":21.12,"n":495,"o":21.15,"t":"2026-09-23T19:15:00Z","v":25007,"vw":21.147035},{"c":21.21,"h":21.24,"l":21.145,"n":658,"o":21.15,"t":"2026-09-23T19:30:00Z","v":21168,"vw":21.202249},{"c":21.07,"h":21.24,"l":21.07,"n":1530,"o":21.21,"t":"2026-09-23T19:45:00Z","v":87656,"vw":21.122141},{"c":21.07,"h":21.07,"l":21.07,"n":28,"o":21.07,"t":"2026-09-23T20:00:00Z","v":215041,"vw":21.07},{"c":20.81,"h":21.15,"l":20.81,"n":15,"o":21.15,"t":"2026-09-24T12:30:00Z","v":1800,"vw":21.084118},{"c":21.04,"h":21.07,"l":20.72,"n":167,"o":20.78,"t":"2026-09-24T13:30:00Z","v":61710,"vw":20.794548},{"c":20.99,"h":21.06,"l":20.86,"n":113,"o":21.01,"t":"2026-09-24T13:45:00Z","v":6320,"vw":20.955621},{"c":20.925,"h":21.02,"l":20.86,"n":190,"o":20.93,"t":"2026-09-24T14:00:00Z","v":11114,"vw":20.946026},{"c":20.89,"h":20.95,"l":20.805,"n":276,"o":20.92,"t":"2026-09-24T14:15:00Z","v":16272,"vw":20.882045},{"c":20.86,"h":20.98,"l":20.86,"n":222,"o":20.94,"t":"2026-09-24T14:30:00Z","v":14132,"vw":20.930818},{"c":20.91,"h":20.94,"l":20.83,"n":411,"o":20.86,"t":"2026-09-24T14:45:00Z","v":65191,"vw":20.887909},{"c":20.895,"h":20.96,"l":20.88,"n":346,"o":20.91,"t":"2026-09-24T15:00:00Z","v":35675,"vw":20.908992},{"c":20.83,"h":20.95,"l":20.825,"n":276,"o":20.91,"t":"2026-09-24T15:15:00Z","v":13918,"vw":20.871018},{"c":20.87,"h":20.88,"l":20.8,"n":754,"o":20.835,"t":"2026-09-24T15:30:00Z","v":74889,"vw":20.835959},{"c":20.87,"h":20.92,"l":20.83,"n":1251,"o":20.88,"t":"2026-09-24T15:45:00Z","v":113041,"vw":20.879752},{"c":20.85,"h":20.875,"l":20.77,"n":341,"o":20.875,"t":"2026-09-24T16:00:00Z","v":25191,"vw":20.818405},{"c":21.03,"h":21.12,"l":20.86,"n":556,"o":20.86,"t":"2026-09-24T16:15:00Z","v":44667,"vw":20.961817},{"c":21.095,"h":21.16,"l":20.985,"n":364,"o":21.01,"t":"2026-09-24T16:30:00Z","v":16533,"vw":21.051394},{"c":21.005,"h":21.08,"l":21,"n":291,"o":21.07,"t":"2026-09-24T16:45:00Z","v":13244,"vw":21.042831},{"c":21.045,"h":21.06,"l":20.97,"n":307,"o":20.99,"t":"2026-09-24T17:00:00Z","v":15099,"vw":21.024033},{"c":21.095,"h":21.1,"l":21.03,"n":382,"o":21.045,"t":"2026-09-24T17:15:00Z","v":27708,"vw":21.059998},{"c":21.12,"h":21.14,"l":21.09,"n":430,"o":21.1,"t":"2026-09-24T17:30:00Z","v":31672,"vw":21.108436},{"c":21.22,"h":21.22,"l":21.12,"n":367,"o":21.12,"t":"2026-09-24T17:45:00Z","v":24380,"vw":21.185795},{"c":21.25,"h":21.26,"l":21.185,"n":312,"o":21.22,"t":"2026-09-24T18:00:00Z","v":16802,"vw":21.22686},{"c":21.3,"h":21.3,"l":21.23,"n":384,"o":21.27,"t":"2026-09-24T18:15:00Z","v":21538,"vw":21.268197},{"c":21.31,"h":21.33,"l":21.27,"n":456,"o":21.305,"t":"2026-09-24T18:30:00Z","v":40663,"vw":21.292704},{"c":21.34,"h":21.355,"l":21.3,"n":323,"o":21.32,"t":"2026-09-24T18:45:00Z","v":22040,"vw":21.327303},{"c":21.22,"h":21.33,"l":21.22,"n":672,"o":21.32,"t":"2026-09-24T19:00:00Z","v":59921,"vw":21.305975},{"c":21.295,"h":21.32,"l":21.22,"n":674,"o":21.22,"t":"2026-09-24T19:15:00Z","v":50081,"vw":21.268586},{"c":21.36,"h":21.37,"l":21.29,"n":625,"o":21.295,"t":"2026-09-24T19:30:00Z","v":31512,"vw":21.350275},{"c":21.38,"h":21.43,"l":21.32,"n":2370,"o":21.34,"t":"2026-09-24T19:45:00Z","v":183606,"vw":21.38348},{"c":21.37,"h":21.37,"l":21.37,"n":16,"o":21.37,"t":"2026-09-24T20:00:00Z","v":255588,"vw":21.37},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-09-24T20:30:00Z","v":1600,"vw":21.37},{"c":21.498,"h":21.53,"l":21.4,"n":100,"o":21.4,"t":"2026-09-25T13:30:00Z","v":8019,"vw":21.472489},{"c":21.643,"h":21.74,"l":21.43,"n":160,"o":21.503,"t":"2026-09-25T13:45:00Z","v":10667,"vw":21.540172},{"c":21.63,"h":21.64,"l":21.45,"n":194,"o":21.64,"t":"2026-09-25T14:00:00Z","v":16286,"vw":21.55392},{"c":21.55,"h":21.61,"l":21.55,"n":70,"o":21.61,"t":"2026-09-25T14:15:00Z","v":2749,"vw":21.59082},{"c":21.435,"h":21.6,"l":21.43,"n":420,"o":21.49,"t":"2026-09-25T14:30:00Z","v":48869,"vw":21.532624},{"c":21.465,"h":21.53,"l":21.44,"n":225,"o":21.47,"t":"2026-09-25T14:45:00Z","v":10609,"vw":21.481888},{"c":21.55,"h":21.55,"l":21.48,"n":415,"o":21.49,"t":"2026-09-25T15:00:00Z","v":37467,"vw":21.507218},{"c":21.6,"h":21.64,"l":21.52,"n":370,"o":21.54,"t":"2026-09-25T15:15:00Z","v":28537,"vw":21.574361},{"c":21.6,"h":21.63,"l":21.59,"n":205,"o":21.63,"t":"2026-09-25T15:30:00Z","v":14692,"vw":21.60805},{"c":21.715,"h":21.715,"l":21.595,"n":435,"o":21.6,"t":"2026-09-25T15:45:00Z","v":16613,"vw":21.649243},{"c":21.88,"h":21.89,"l":21.73,"n":326,"o":21.73,"t":"2026-09-25T16:00:00Z","v":13821,"vw":21.813388},{"c":21.855,"h":21.91,"l":21.79,"n":518,"o":21.88,"t":"2026-09-25T16:15:00Z","v":56698,"vw":21.850992},{"c":21.8,"h":21.89,"l":21.8,"n":178,"o":21.83,"t":"2026-09-25T16:30:00Z","v":6584,"vw":21.835937},{"c":21.76,"h":21.82,"l":21.76,"n":106,"o":21.79,"t":"2026-09-25T16:45:00Z","v":3481,"vw":21.788307},{"c":21.76,"h":21.78,"l":21.76,"n":128,"o":21.76,"t":"2026-09-25T17:00:00Z","v":3744,"vw":21.773437},{"c":21.8,"h":21.81,"l":21.76,"n":267,"o":21.76,"t":"2026-09-25T17:15:00Z","v":21076,"vw":21.794939},{"c":21.84,"h":21.85,"l":21.75,"n":322,"o":21.8,"t":"2026-09-25T17:30:00Z","v":16276,"vw":21.783436},{"c":21.82,"h":21.835,"l":21.81,"n":141,"o":21.835,"t":"2026-09-25T17:45:00Z","v":8169,"vw":21.818336},{"c":21.81,"h":21.82,"l":21.77,"n":333,"o":21.82,"t":"2026-09-25T18:00:00Z","v":13216,"vw":21.795918},{"c":21.78,"h":21.82,"l":21.77,"n":277,"o":21.82,"t":"2026-09-25T18:15:00Z","v":13112,"vw":21.787917},{"c":21.68,"h":21.805,"l":21.65,"n":453,"o":21.78,"t":"2026-09-25T18:30:00Z","v":21506,"vw":21.719207},{"c":21.71,"h":21.745,"l":21.68,"n":476,"o":21.68,"t":"2026-09-25T18:45:00Z","v":27166,"vw":21.710556},{"c":21.765,"h":21.77,"l":21.69,"n":411,"o":21.71,"t":"2026-09-25T19:00:00Z","v":25814,"vw":21.714689},{"c":21.74,"h":21.77,"l":21.74,"n":240,"o":21.765,"t":"2026-09-25T19:15:00Z","v":8322,"vw":21.756922},{"c":21.81,"h":21.81,"l":21.71,"n":618,"o":21.74,"t":"2026-09-25T19:30:00Z","v":42247,"vw":21.735633},{"c":21.85,"h":21.88,"l":21.79,"n":1562,"o":21.82,"t":"2026-09-25T19:45:00Z","v":85925,"vw":21.832966},{"c":21.86,"h":21.86,"l":21.86,"n":15,"o":21.86,"t":"2026-09-25T20:00:00Z","v":241591,"vw":21.86},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-09-25T20:30:00Z","v":400,"vw":21.86},{"c":21.645,"h":21.76,"l":21.5,"n":167,"o":21.76,"t":"2026-09-28T13:30:00Z","v":58630,"vw":21.746498},{"c":21.66,"h":21.74,"l":21.545,"n":359,"o":21.625,"t":"2026-09-28T13:45:00Z","v":19853,"vw":21.6741},{"c":21.77,"h":21.78,"l":21.52,"n":201,"o":21.73,"t":"2026-09-28T14:00:00Z","v":17472,"vw":21.709168},{"c":21.755,"h":21.77,"l":21.7,"n":328,"o":21.77,"t":"2026-09-28T14:15:00Z","v":26052,"vw":21.737854},{"c":21.68,"h":21.755,"l":21.6,"n":337,"o":21.755,"t":"2026-09-28T14:30:00Z","v":18316,"vw":21.685551},{"c":21.6,"h":21.71,"l":21.54,"n":384,"o":21.67,"t":"2026-09-28T14:45:00Z","v":37091,"vw":21.650384},{"c":21.585,"h":21.63,"l":21.55,"n":455,"o":21.61,"t":"2026-09-28T15:00:00Z","v":28091,"vw":21.58588},{"c":21.5,"h":21.56,"l":21.455,"n":440,"o":21.555,"t":"2026-09-28T15:15:00Z","v":32364,"vw":21.509412},{"c":21.53,"h":21.6,"l":21.5,"n":310,"o":21.5,"t":"2026-09-28T15:30:00Z","v":15963,"vw":21.561957},{"c":21.42,"h":21.54,"l":21.42,"n":312,"o":21.54,"t":"2026-09-28T15:45:00Z","v":20313,"vw":21.490674},{"c":21.48,"h":21.5,"l":21.4,"n":373,"o":21.45,"t":"2026-09-28T16:00:00Z","v":18921,"vw":21.455181},{"c":21.82,"h":21.86,"l":21.47,"n":660,"o":21.47,"t":"2026-09-28T16:15:00Z","v":60247,"vw":21.715045},{"c":21.635,"h":21.78,"l":21.6,"n":349,"o":21.78,"t":"2026-09-28T16:30:00Z","v":12167,"vw":21.692083},{"c":21.605,"h":21.71,"l":21.57,"n":406,"o":21.62,"t":"2026-09-28T16:45:00Z","v":41357,"vw":21.678953},{"c":21.8599,"h":21.87,"l":21.575,"n":482,"o":21.605,"t":"2026-09-28T17:00:00Z","v":29416,"vw":21.745219},{"c":21.73,"h":21.85,"l":21.71,"n":403,"o":21.835,"t":"2026-09-28T17:15:00Z","v":21088,"vw":21.783095},{"c":21.74,"h":21.76,"l":21.68,"n":472,"o":21.73,"t":"2026-09-28T17:30:00Z","v":20743,"vw":21.722393},{"c":21.78,"h":21.8,"l":21.74,"n":306,"o":21.74,"t":"2026-09-28T17:45:00Z","v":16945,"vw":21.776083},{"c":21.79,"h":21.8,"l":21.77,"n":325,"o":21.78,"t":"2026-09-28T18:00:00Z","v":16573,"vw":21.784473},{"c":21.82,"h":21.82,"l":21.79,"n":274,"o":21.795,"t":"2026-09-28T18:15:00Z","v":9782,"vw":21.803727},{"c":21.81,"h":21.83,"l":21.8,"n":357,"o":21.81,"t":"2026-09-28T18:30:00Z","v":13757,"vw":21.81299},{"c":21.835,"h":21.84,"l":21.79,"n":803,"o":21.82,"t":"2026-09-28T18:45:00Z","v":28227,"vw":21.813249},{"c":21.77,"h":21.83,"l":21.76,"n":415,"o":21.83,"t":"2026-09-28T19:00:00Z","v":17854,"vw":21.784696},{"c":21.8,"h":21.865,"l":21.76,"n":640,"o":21.76,"t":"2026-09-28T19:15:00Z","v":26729,"vw":21.819545},{"c":21.89,"h":21.91,"l":21.79,"n":815,"o":21.81,"t":"2026-09-28T19:30:00Z","v":32921,"vw":21.845388},{"c":21.87,"h":21.9,"l":21.78,"n":2251,"o":21.89,"t":"2026-09-28T19:45:00Z","v":136745,"vw":21.848743},{"c":21.87,"h":21.87,"l":21.87,"n":13,"o":21.87,"t":"2026-09-28T20:00:00Z","v":483541,"vw":21.87},{"c":22.08,"h":22.08,"l":21.7,"n":67,"o":21.96,"t":"2026-09-29T13:30:00Z","v":60281,"vw":21.955596},{"c":21.905,"h":22.06,"l":21.83,"n":112,"o":22,"t":"2026-09-29T13:45:00Z","v":11691,"vw":21.966941},{"c":21.86,"h":21.95,"l":21.82,"n":85,"o":21.9099,"t":"2026-09-29T14:00:00Z","v":4285,"vw":21.864593},{"c":21.81,"h":21.905,"l":21.76,"n":192,"o":21.86,"t":"2026-09-29T14:15:00Z","v":30921,"vw":21.850689},{"c":21.84,"h":21.84,"l":21.655,"n":290,"o":21.75,"t":"2026-09-29T14:30:00Z","v":17346,"vw":21.749445},{"c":21.84,"h":21.88,"l":21.8,"n":211,"o":21.84,"t":"2026-09-29T14:45:00Z","v":9412,"vw":21.845322},{"c":21.725,"h":21.83,"l":21.67,"n":327,"o":21.82,"t":"2026-09-29T15:00:00Z","v":26898,"vw":21.766801},{"c":21.665,"h":21.77,"l":21.64,"n":268,"o":21.725,"t":"2026-09-29T15:15:00Z","v":15015,"vw":21.723722},{"c":21.675,"h":21.71,"l":21.625,"n":382,"o":21.64,"t":"2026-09-29T15:30:00Z","v":27823,"vw":21.681547},{"c":21.59,"h":21.77,"l":21.59,"n":376,"o":21.675,"t":"2026-09-29T15:45:00Z","v":20328,"vw":21.683163},{"c":21.64,"h":21.74,"l":21.585,"n":451,"o":21.6,"t":"2026-09-29T16:00:00Z","v":60177,"vw":21.692408},{"c":21.69,"h":21.73,"l":21.65,"n":405,"o":21.65,"t":"2026-09-29T16:15:00Z","v":30118,"vw":21.689553},{"c":21.705,"h":21.71,"l":21.685,"n":240,"o":21.69,"t":"2026-09-29T16:30:00Z","v":15660,"vw":21.697407},{"c":21.66,"h":21.705,"l":21.65,"n":297,"o":21.705,"t":"2026-09-29T16:45:00Z","v":21713,"vw":21.680988},{"c":21.775,"h":21.78,"l":21.66,"n":445,"o":21.665,"t":"2026-09-29T17:00:00Z","v":37749,"vw":21.69683},{"c":21.8,"h":21.82,"l":21.765,"n":187,"o":21.765,"t":"2026-09-29T17:15:00Z","v":13033,"vw":21.800478},{"c":21.82,"h":21.83,"l":21.8,"n":210,"o":21.8,"t":"2026-09-29T17:30:00Z","v":13607,"vw":21.815305},{"c":21.79,"h":21.86,"l":21.765,"n":395,"o":21.83,"t":"2026-09-29T17:45:00Z","v":20334,"vw":21.816987},{"c":21.82,"h":21.87,"l":21.79,"n":416,"o":21.8,"t":"2026-09-29T18:00:00Z","v":33026,"vw":21.843994},{"c":21.84,"h":21.85,"l":21.8,"n":315,"o":21.825,"t":"2026-09-29T18:15:00Z","v":17048,"vw":21.829886},{"c":21.91,"h":21.95,"l":21.835,"n":602,"o":21.835,"t":"2026-09-29T18:30:00Z","v":45741,"vw":21.868477},{"c":21.91,"h":21.92,"l":21.8683,"n":298,"o":21.92,"t":"2026-09-29T18:45:00Z","v":15906,"vw":21.883808},{"c":21.89,"h":21.93,"l":21.88,"n":290,"o":21.92,"t":"2026-09-29T19:00:00Z","v":20300,"vw":21.913016},{"c":21.9,"h":21.93,"l":21.875,"n":493,"o":21.883,"t":"2026-09-29T19:15:00Z","v":52661,"vw":21.908737},{"c":21.91,"h":21.96,"l":21.905,"n":644,"o":21.91,"t":"2026-09-29T19:30:00Z","v":38983,"vw":21.94241},{"c":21.76,"h":21.91,"l":21.73,"n":1528,"o":21.905,"t":"2026-09-29T19:45:00Z","v":105927,"vw":21.796548},{"c":21.73,"h":21.73,"l":21.73,"n":23,"o":21.73,"t":"2026-09-29T20:00:00Z","v":474937,"vw":21.73},{"c":21.712,"h":21.84,"l":21.48,"n":58,"o":21.74,"t":"2026-09-30T13:30:00Z","v":5132,"vw":21.708353},{"c":21.655,"h":21.66,"l":21.51,"n":52,"o":21.55,"t":"2026-09-30T13:45:00Z","v":2936,"vw":21.61855},{"c":21.4,"h":21.65,"l":21.4,"n":68,"o":21.65,"t":"2026-09-30T14:00:00Z","v":2890,"vw":21.47948},{"c":21.39,"h":21.49,"l":21.35,"n":51,"o":21.39,"t":"2026-09-30T14:15:00Z","v":2024,"vw":21.399867},{"c":21.4,"h":21.4,"l":21.28,"n":193,"o":21.39,"t":"2026-09-30T14:30:00Z","v":15385,"vw":21.365167},{"c":21.545,"h":21.55,"l":21.28,"n":310,"o":21.36,"t":"2026-09-30T14:45:00Z","v":18381,"vw":21.425377},{"c":21.585,"h":21.61,"l":21.54,"n":350,"o":21.545,"t":"2026-09-30T15:00:00Z","v":12366,"vw":21.579901},{"c":21.5,"h":21.62,"l":21.5,"n":251,"o":21.62,"t":"2026-09-30T15:15:00Z","v":18131,"vw":21.562664},{"c":21.475,"h":21.57,"l":21.47,"n":127,"o":21.56,"t":"2026-09-30T15:30:00Z","v":5068,"vw":21.5195},{"c":21.5,"h":21.53,"l":21.445,"n":238,"o":21.455,"t":"2026-09-30T15:45:00Z","v":9757,"vw":21.482743},{"c":21.465,"h":21.56,"l":21.465,"n":229,"o":21.505,"t":"2026-09-30T16:00:00Z","v":9563,"vw":21.499686},{"c":21.51,"h":21.53,"l":21.465,"n":200,"o":21.465,"t":"2026-09-30T16:15:00Z","v":11046,"vw":21.509989},{"c":21.52,"h":21.55,"l":21.49,"n":239,"o":21.51,"t":"2026-09-30T16:30:00Z","v":11616,"vw":21.518265},{"c":21.52,"h":21.54,"l":21.5,"n":215,"o":21.52,"t":"2026-09-30T16:45:00Z","v":10594,"vw":21.518189},{"c":21.46,"h":21.51,"l":21.44,"n":344,"o":21.51,"t":"2026-09-30T17:00:00Z","v":30215,"vw":21.486007},{"c":21.46,"h":21.475,"l":21.42,"n":314,"o":21.473,"t":"2026-09-30T17:15:00Z","v":14319,"vw":21.455018},{"c":21.5,"h":21.51,"l":21.4601,"n":281,"o":21.47,"t":"2026-09-30T17:30:00Z","v":16571,"vw":21.481001},{"c":21.51,"h":21.52,"l":21.47,"n":296,"o":21.49,"t":"2026-09-30T17:45:00Z","v":17778,"vw":21.492405},{"c":21.49,"h":21.515,"l":21.48,"n":233,"o":21.51,"t":"2026-09-30T18:00:00Z","v":11581,"vw":21.502647},{"c":21.505,"h":21.55,"l":21.495,"n":355,"o":21.51,"t":"2026-09-30T18:15:00Z","v":27985,"vw":21.527277},{"c":21.515,"h":21.54,"l":21.485,"n":418,"o":21.52,"t":"2026-09-30T18:30:00Z","v":21498,"vw":21.511871},{"c":21.51,"h":21.52,"l":21.47,"n":332,"o":21.5,"t":"2026-09-30T18:45:00Z","v":14069,"vw":21.493374},{"c":21.45,"h":21.51,"l":21.429,"n":311,"o":21.51,"t":"2026-09-30T19:00:00Z","v":15433,"vw":21.447289},{"c":21.5,"h":21.5,"l":21.43,"n":354,"o":21.46,"t":"2026-09-30T19:15:00Z","v":15642,"vw":21.462496},{"c":21.485,"h":21.4999,"l":21.445,"n":541,"o":21.47,"t":"2026-09-30T19:30:00Z","v":23118,"vw":21.475868},{"c":21.29,"h":21.51,"l":21.29,"n":1832,"o":21.49,"t":"2026-09-30T19:45:00Z","v":144180,"vw":21.39926},{"c":21.3,"h":21.3,"l":21.3,"n":19,"o":21.3,"t":"2026-09-30T20:00:00Z","v":534411,"vw":21.3},{"c":21.04,"h":21.41,"l":21.04,"n":75,"o":21.22,"t":"2026-10-01T13:30:00Z","v":5897,"vw":21.202174},{"c":21.01,"h":21.35,"l":21,"n":189,"o":21.06,"t":"2026-10-01T13:45:00Z","v":9126,"vw":21.127057},{"c":20.97,"h":20.975,"l":20.83,"n":93,"o":20.93,"t":"2026-10-01T14:00:00Z","v":12363,"vw":20.953616},{"c":21.13,"h":21.16,"l":20.77,"n":173,"o":20.97,"t":"2026-10-01T14:15:00Z","v":5102,"vw":20.974324},{"c":20.99,"h":21.13,"l":20.8,"n":340,"o":21.13,"t":"2026-10-01T14:30:00Z","v":32378,"vw":20.971951},{"c":20.955,"h":21.06,"l":20.88,"n":366,"o":21,"t":"2026-10-01T14:45:00Z","v":25424,"vw":21.010616},{"c":20.83,"h":20.91,"l":20.8,"n":243,"o":20.91,"t":"2026-10-01T15:00:00Z","v":9240,"vw":20.866897},{"c":20.88,"h":20.99,"l":20.82,"n":397,"o":20.83,"t":"2026-10-01T15:15:00Z","v":33813,"vw":20.945645},{"c":20.9,"h":20.97,"l":20.82,"n":518,"o":20.87,"t":"2026-10-01T15:30:00Z","v":23280,"vw":20.898774},{"c":21.085,"h":21.085,"l":20.91,"n":808,"o":20.91,"t":"2026-10-01T15:45:00Z","v":73786,"vw":20.975013},{"c":21.18,"h":21.23,"l":21.085,"n":576,"o":21.085,"t":"2026-10-01T16:00:00Z","v":63545,"vw":21.163788},{"c":21.26,"h":21.33,"l":21.18,"n":422,"o":21.18,"t":"2026-10-01T16:15:00Z","v":22697,"vw":21.267449},{"c":21.295,"h":21.33,"l":21.25,"n":456,"o":21.25,"t":"2026-10-01T16:30:00Z","v":36190,"vw":21.296549},{"c":21.29,"h":21.32,"l":21.23,"n":615,"o":21.32,"t":"2026-10-01T16:45:00Z","v":35138,"vw":21.25566},{"c":21.31,"h":21.355,"l":21.27,"n":628,"o":21.27,"t":"2026-10-01T17:00:00Z","v":31131,"vw":21.311277},{"c":21.4,"h":21.43,"l":21.31,"n":343,"o":21.31,"t":"2026-10-01T17:15:00Z","v":20855,"vw":21.375104},{"c":21.43,"h":21.53,"l":21.395,"n":533,"o":21.395,"t":"2026-10-01T17:30:00Z","v":32059,"vw":21.440653},{"c":21.27,"h":21.42,"l":21.21,"n":371,"o":21.41,"t":"2026-10-01T17:45:00Z","v":27211,"vw":21.282613},{"c":21.335,"h":21.36,"l":21.22,"n":635,"o":21.24,"t":"2026-10-01T18:00:00Z","v":51705,"vw":21.301109},{"c":21.315,"h":21.4,"l":21.3,"n":404,"o":21.36,"t":"2026-10-01T18:15:00Z","v":18474,"vw":21.343433},{"c":21.3,"h":21.35,"l":21.23,"n":432,"o":21.315,"t":"2026-10-01T18:30:00Z","v":24610,"vw":21.304991},{"c":21.305,"h":21.32,"l":21.22,"n":651,"o":21.3,"t":"2026-10-01T18:45:00Z","v":43733,"vw":21.277154},{"c":21.29,"h":21.32,"l":21.2818,"n":523,"o":21.305,"t":"2026-10-01T19:00:00Z","v":23271,"vw":21.297371},{"c":21.245,"h":21.3,"l":21.245,"n":681,"o":21.3,"t":"2026-10-01T19:15:00Z","v":46024,"vw":21.281182},{"c":21.3,"h":21.31,"l":21.245,"n":852,"o":21.245,"t":"2026-10-01T19:30:00Z","v":50120,"vw":21.287684},{"c":21.24,"h":21.4,"l":21.21,"n":2042,"o":21.3,"t":"2026-10-01T19:45:00Z","v":182820,"vw":21.285629},{"c":21.23,"h":21.23,"l":21.23,"n":31,"o":21.23,"t":"2026-10-01T20:00:00Z","v":501409,"vw":21.23},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-01T20:15:00Z","v":207566,"vw":21.23},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-01T20:30:00Z","v":400,"vw":21.23},{"c":21.69,"h":22.12,"l":21.36,"n":226,"o":21.55,"t":"2026-10-02T13:30:00Z","v":21035,"vw":21.639437},{"c":21.545,"h":21.82,"l":21.51,"n":311,"o":21.655,"t":"2026-10-02T13:45:00Z","v":32080,"vw":21.611517},{"c":21.58,"h":21.62,"l":21.49,"n":497,"o":21.54,"t":"2026-10-02T14:00:00Z","v":37266,"vw":21.576357},{"c":21.61,"h":21.72,"l":21.5,"n":312,"o":21.61,"t":"2026-10-02T14:15:00Z","v":22210,"vw":21.580675},{"c":21.7,"h":21.75,"l":21.61,"n":249,"o":21.63,"t":"2026-10-02T14:30:00Z","v":13252,"vw":21.678843},{"c":21.66,"h":21.75,"l":21.64,"n":362,"o":21.705,"t":"2026-10-02T14:45:00Z","v":30215,"vw":21.698539},{"c":21.42,"h":21.6975,"l":21.4,"n":353,"o":21.69,"t":"2026-10-02T15:00:00Z","v":32850,"vw":21.651423},{"c":21.45,"h":21.47,"l":21.34,"n":326,"o":21.455,"t":"2026-10-02T15:15:00Z","v":17039,"vw":21.42427},{"c":21.495,"h":21.51,"l":21.39,"n":364,"o":21.45,"t":"2026-10-02T15:30:00Z","v":20884,"vw":21.45883},{"c":21.565,"h":21.58,"l":21.48,"n":329,"o":21.495,"t":"2026-10-02T15:45:00Z","v":12948,"vw":21.536875},{"c":21.55,"h":21.58,"l":21.52,"n":364,"o":21.565,"t":"2026-10-02T16:00:00Z","v":16185,"vw":21.544155},{"c":21.4,"h":21.55,"l":21.36,"n":426,"o":21.55,"t":"2026-10-02T16:15:00Z","v":29386,"vw":21.476374},{"c":21.4,"h":21.43,"l":21.36,"n":297,"o":21.4,"t":"2026-10-02T16:30:00Z","v":16817,"vw":21.394938},{"c":21.47,"h":21.47,"l":21.4,"n":260,"o":21.4,"t":"2026-10-02T16:45:00Z","v":12791,"vw":21.440652},{"c":21.47,"h":21.5,"l":21.43,"n":368,"o":21.43,"t":"2026-10-02T17:00:00Z","v":33162,"vw":21.474659},{"c":21.415,"h":21.525,"l":21.41,"n":319,"o":21.485,"t":"2026-10-02T17:15:00Z","v":19726,"vw":21.467732},{"c":21.43,"h":21.46,"l":21.405,"n":407,"o":21.415,"t":"2026-10-02T17:30:00Z","v":16020,"vw":21.430267},{"c":21.415,"h":21.46,"l":21.4,"n":307,"o":21.415,"t":"2026-10-02T17:45:00Z","v":17484,"vw":21.423641},{"c":21.37,"h":21.415,"l":21.3431,"n":201,"o":21.415,"t":"2026-10-02T18:00:00Z","v":12476,"vw":21.373643},{"c":21.325,"h":21.39,"l":21.3,"n":430,"o":21.37,"t":"2026-10-02T18:15:00Z","v":23579,"vw":21.344497},{"c":21.345,"h":21.38,"l":21.31,"n":511,"o":21.325,"t":"2026-10-02T18:30:00Z","v":49938,"vw":21.356006},{"c":21.35,"h":21.38,"l":21.315,"n":458,"o":21.345,"t":"2026-10-02T18:45:00Z","v":43712,"vw":21.351746},{"c":21.325,"h":21.37,"l":21.3,"n":465,"o":21.35,"t":"2026-10-02T19:00:00Z","v":39744,"vw":21.349465},{"c":21.3,"h":21.37,"l":21.3,"n":623,"o":21.325,"t":"2026-10-02T19:15:00Z","v":51793,"vw":21.33646},{"c":21.33,"h":21.33,"l":21.29,"n":621,"o":21.31,"t":"2026-10-02T19:30:00Z","v":23797,"vw":21.314616},{"c":21.325,"h":21.4,"l":21.25,"n":2177,"o":21.32,"t":"2026-10-02T19:45:00Z","v":158763,"vw":21.318732},{"c":21.3,"h":21.33,"l":21.3,"n":27,"o":21.33,"t":"2026-10-02T20:00:00Z","v":681652,"vw":21.300014},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-02T20:30:00Z","v":161,"vw":21.3},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-05T12:45:00Z","v":101,"vw":21.45},{"c":20.665,"h":21.62,"l":20.64,"n":126,"o":21.05,"t":"2026-10-05T13:30:00Z","v":12735,"vw":21.110418},{"c":20.93,"h":21.29,"l":20.64,"n":211,"o":20.79,"t":"2026-10-05T13:45:00Z","v":17725,"vw":20.882434},{"c":21.25,"h":21.33,"l":20.92,"n":315,"o":20.93,"t":"2026-10-05T14:00:00Z","v":41336,"vw":21.081793},{"c":21.275,"h":21.46,"l":21.22,"n":365,"o":21.29,"t":"2026-10-05T14:15:00Z","v":66459,"vw":21.298946},{"c":21.23,"h":21.32,"l":21.18,"n":211,"o":21.23,"t":"2026-10-05T14:30:00Z","v":11081,"vw":21.23721},{"c":21.235,"h":21.31,"l":21.21,"n":214,"o":21.24,"t":"2026-10-05T14:45:00Z","v":23464,"vw":21.237058},{"c":21.3,"h":21.34,"l":21.21,"n":331,"o":21.2351,"t":"2026-10-05T15:00:00Z","v":24190,"vw":21.268505},{"c":21.25,"h":21.3,"l":21.25,"n":168,"o":21.285,"t":"2026-10-05T15:15:00Z","v":7614,"vw":21.278399},{"c":21.29,"h":21.34,"l":21.25,"n":256,"o":21.27,"t":"2026-10-05T15:30:00Z","v":22774,"vw":21.284705},{"c":21.35,"h":21.36,"l":21.24,"n":275,"o":21.26,"t":"2026-10-05T15:45:00Z","v":21906,"vw":21.307839},{"c":21.29,"h":21.35,"l":21.27,"n":309,"o":21.31,"t":"2026-10-05T16:00:00Z","v":36021,"vw":21.303135},{"c":21.355,"h":21.355,"l":21.3,"n":358,"o":21.31,"t":"2026-10-05T16:15:00Z","v":41355,"vw":21.334126},{"c":21.41,"h":21.42,"l":21.35,"n":318,"o":21.36,"t":"2026-10-05T16:30:00Z","v":22467,"vw":21.376002},{"c":21.325,"h":21.395,"l":21.31,"n":249,"o":21.38,"t":"2026-10-05T16:45:00Z","v":15660,"vw":21.3682},{"c":21.38,"h":21.39,"l":21.3,"n":326,"o":21.325,"t":"2026-10-05T17:00:00Z","v":21139,"vw":21.350116},{"c":21.37,"h":21.4,"l":21.3501,"n":344,"o":21.36,"t":"2026-10-05T17:15:00Z","v":20069,"vw":21.376643},{"c":21.4,"h":21.4,"l":21.32,"n":324,"o":21.365,"t":"2026-10-05T17:30:00Z","v":19161,"vw":21.3499},{"c":21.38,"h":21.4,"l":21.36,"n":395,"o":21.39,"t":"2026-10-05T17:45:00Z","v":41678,"vw":21.380288},{"c":21.345,"h":21.4,"l":21.32,"n":277,"o":21.39,"t":"2026-10-05T18:00:00Z","v":11120,"vw":21.364472},{"c":21.43,"h":21.43,"l":21.345,"n":487,"o":21.345,"t":"2026-10-05T18:15:00Z","v":33802,"vw":21.383121},{"c":21.4,"h":21.43,"l":21.38,"n":296,"o":21.43,"t":"2026-10-05T18:30:00Z","v":17972,"vw":21.401809},{"c":21.455,"h":21.455,"l":21.3701,"n":442,"o":21.4,"t":"2026-10-05T18:45:00Z","v":38495,"vw":21.413813},{"c":21.45,"h":21.47,"l":21.4417,"n":324,"o":21.455,"t":"2026-10-05T19:00:00Z","v":20657,"vw":21.458384},{"c":21.41,"h":21.48,"l":21.41,"n":621,"o":21.46,"t":"2026-10-05T19:15:00Z","v":52056,"vw":21.464817},{"c":21.355,"h":21.42,"l":21.345,"n":475,"o":21.42,"t":"2026-10-05T19:30:00Z","v":21928,"vw":21.369754},{"c":21.335,"h":21.35,"l":21.18,"n":1990,"o":21.35,"t":"2026-10-05T19:45:00Z","v":144111,"vw":21.281132},{"c":21.31,"h":21.34,"l":21.31,"n":18,"o":21.34,"t":"2026-10-05T20:00:00Z","v":239571,"vw":21.310013},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-05T20:30:00Z","v":139,"vw":21.31},{"c":21.6199,"h":21.6199,"l":21.33,"n":34,"o":21.46,"t":"2026-10-06T13:30:00Z","v":2541,"vw":21.456104},{"c":21.62,"h":21.62,"l":21.33,"n":51,"o":21.475,"t":"2026-10-06T13:45:00Z","v":2202,"vw":21.49853},{"c":21.5051,"h":21.5051,"l":21.39,"n":143,"o":21.41,"t":"2026-10-06T14:00:00Z","v":8133,"vw":21.431254},{"c":21.46,"h":21.55,"l":21.41,"n":190,"o":21.41,"t":"2026-10-06T14:15:00Z","v":7980,"vw":21.469381},{"c":21.46,"h":21.5,"l":21.405,"n":355,"o":21.47,"t":"2026-10-06T14:30:00Z","v":19345,"vw":21.462234},{"c":21.465,"h":21.5,"l":21.425,"n":217,"o":21.455,"t":"2026-10-06T14:45:00Z","v":5853,"vw":21.454887},{"c":21.53,"h":21.55,"l":21.465,"n":426,"o":21.47,"t":"2026-10-06T15:00:00Z","v":31176,"vw":21.519032},{"c":21.545,"h":21.59,"l":21.52,"n":393,"o":21.53,"t":"2026-10-06T15:15:00Z","v":30053,"vw":21.561308},{"c":21.58,"h":21.6,"l":21.495,"n":329,"o":21.5,"t":"2026-10-06T15:30:00Z","v":18858,"vw":21.540181},{"c":21.6,"h":21.61,"l":21.58,"n":287,"o":21.58,"t":"2026-10-06T15:45:00Z","v":10762,"vw":21.599739},{"c":21.63,"h":21.65,"l":21.6,"n":425,"o":21.6,"t":"2026-10-06T16:00:00Z","v":23764,"vw":21.622949},{"c":21.63,"h":21.67,"l":21.6,"n":477,"o":21.64,"t":"2026-10-06T16:15:00Z","v":34204,"vw":21.649346},{"c":21.52,"h":21.65,"l":21.49,"n":533,"o":21.615,"t":"2026-10-06T16:30:00Z","v":47302,"vw":21.551877},{"c":21.55,"h":21.56,"l":21.52,"n":356,"o":21.54,"t":"2026-10-06T16:45:00Z","v":18311,"vw":21.542602},{"c":21.6,"h":21.62,"l":21.54,"n":294,"o":21.54,"t":"2026-10-06T17:00:00Z","v":12226,"vw":21.577526},{"c":21.66,"h":21.675,"l":21.595,"n":464,"o":21.6,"t":"2026-10-06T17:15:00Z","v":31196,"vw":21.630673},{"c":21.64,"h":21.65,"l":21.602,"n":452,"o":21.64,"t":"2026-10-06T17:30:00Z","v":28621,"vw":21.634741},{"c":21.57,"h":21.64,"l":21.545,"n":362,"o":21.64,"t":"2026-10-06T17:45:00Z","v":24695,"vw":21.614191},{"c":21.57,"h":21.57,"l":21.5032,"n":277,"o":21.55,"t":"2026-10-06T18:00:00Z","v":8769,"vw":21.547424},{"c":21.51,"h":21.57,"l":21.51,"n":342,"o":21.545,"t":"2026-10-06T18:15:00Z","v":15599,"vw":21.540898},{"c":21.55,"h":21.56,"l":21.51,"n":304,"o":21.525,"t":"2026-10-06T18:30:00Z","v":18078,"vw":21.538115},{"c":21.57,"h":21.58,"l":21.53,"n":444,"o":21.56,"t":"2026-10-06T18:45:00Z","v":27737,"vw":21.552907},{"c":21.57,"h":21.59,"l":21.55,"n":354,"o":21.59,"t":"2026-10-06T19:00:00Z","v":15862,"vw":21.574466},{"c":21.555,"h":21.59,"l":21.55,"n":416,"o":21.57,"t":"2026-10-06T19:15:00Z","v":19293,"vw":21.565872},{"c":21.51,"h":21.57,"l":21.51,"n":704,"o":21.555,"t":"2026-10-06T19:30:00Z","v":34515,"vw":21.54322},{"c":21.58,"h":21.59,"l":21.44,"n":1828,"o":21.51,"t":"2026-10-06T19:45:00Z","v":101715,"vw":21.506408},{"c":21.59,"h":21.59,"l":21.59,"n":14,"o":21.59,"t":"2026-10-06T20:00:00Z","v":194057,"vw":21.59},{"c":21.415,"h":21.435,"l":21.39,"n":36,"o":21.39,"t":"2026-10-07T13:30:00Z","v":5531,"vw":21.400674},{"c":21.06,"h":21.4714,"l":20.91,"n":127,"o":21.4151,"t":"2026-10-07T13:45:00Z","v":8922,"vw":21.169637},{"c":20.83,"h":20.98,"l":20.7201,"n":201,"o":20.91,"t":"2026-10-07T14:00:00Z","v":12208,"vw":20.856931},{"c":21,"h":21.01,"l":20.7701,"n":286,"o":20.84,"t":"2026-10-07T14:15:00Z","v":17124,"vw":20.914398},{"c":20.97,"h":21.06,"l":20.95,"n":244,"o":20.96,"t":"2026-10-07T14:30:00Z","v":17572,"vw":21.006072},{"c":20.965,"h":20.97,"l":20.875,"n":230,"o":20.95,"t":"2026-10-07T14:45:00Z","v":10838,"vw":20.925357},{"c":20.93,"h":20.97,"l":20.87,"n":257,"o":20.93,"t":"2026-10-07T15:00:00Z","v":16525,"vw":20.935267},{"c":20.87,"h":20.91,"l":20.82,"n":150,"o":20.89,"t":"2026-10-07T15:15:00Z","v":7258,"vw":20.875839},{"c":20.935,"h":21.03,"l":20.85,"n":479,"o":20.885,"t":"2026-10-07T15:30:00Z","v":82655,"vw":20.979474},{"c":21.0086,"h":21.0086,"l":20.93,"n":250,"o":20.94,"t":"2026-10-07T15:45:00Z","v":15017,"vw":20.965306},{"c":21.035,"h":21.09,"l":20.975,"n":285,"o":21.01,"t":"2026-10-07T16:00:00Z","v":12351,"vw":21.019845},{"c":21.045,"h":21.1,"l":21.03,"n":185,"o":21.06,"t":"2026-10-07T16:15:00Z","v":10301,"vw":21.065614},{"c":21.133,"h":21.15,"l":21.02,"n":362,"o":21.045,"t":"2026-10-07T16:30:00Z","v":24353,"vw":21.077156},{"c":21.14,"h":21.17,"l":21.1,"n":281,"o":21.145,"t":"2026-10-07T16:45:00Z","v":15412,"vw":21.132412},{"c":21.21,"h":21.225,"l":21.12,"n":396,"o":21.12,"t":"2026-10-07T17:00:00Z","v":19332,"vw":21.182836},{"c":21.165,"h":21.21,"l":21.16,"n":327,"o":21.18,"t":"2026-10-07T17:15:00Z","v":16220,"vw":21.1877},{"c":21.175,"h":21.185,"l":21.14,"n":301,"o":21.18,"t":"2026-10-07T17:30:00Z","v":14791,"vw":21.162807},{"c":21.15,"h":21.2,"l":21.13,"n":276,"o":21.16,"t":"2026-10-07T17:45:00Z","v":12258,"vw":21.164349},{"c":21.1,"h":21.18,"l":21.09,"n":309,"o":21.15,"t":"2026-10-07T18:00:00Z","v":14794,"vw":21.143216},{"c":21.08,"h":21.15,"l":21.06,"n":254,"o":21.12,"t":"2026-10-07T18:15:00Z","v":12280,"vw":21.099962},{"c":21.09,"h":21.1,"l":21.04,"n":378,"o":21.07,"t":"2026-10-07T18:30:00Z","v":13753,"vw":21.073325},{"c":21.125,"h":21.14,"l":21.09,"n":299,"o":21.1,"t":"2026-10-07T18:45:00Z","v":16303,"vw":21.115521},{"c":21.1,"h":21.13,"l":21.09,"n":477,"o":21.125,"t":"2026-10-07T19:00:00Z","v":29645,"vw":21.11419},{"c":21.12,"h":21.14,"l":21.09,"n":426,"o":21.09,"t":"2026-10-07T19:15:00Z","v":19846,"vw":21.1107},{"c":21.1,"h":21.14,"l":21.08,"n":532,"o":21.12,"t":"2026-10-07T19:30:00Z","v":19610,"vw":21.107452},{"c":21.1,"h":21.13,"l":21.045,"n":1681,"o":21.085,"t":"2026-10-07T19:45:00Z","v":89359,"vw":21.09324},{"c":21.1,"h":21.1,"l":21.1,"n":20,"o":21.1,"t":"2026-10-07T20:00:00Z","v":145335,"vw":21.1},{"c":20.935,"h":21.09,"l":20.83,"n":156,"o":20.97,"t":"2026-10-08T13:30:00Z","v":14707,"vw":20.953579},{"c":21.1,"h":21.1,"l":20.8342,"n":176,"o":21.02,"t":"2026-10-08T13:45:00Z","v":13904,"vw":21.029662},{"c":21.1,"h":21.19,"l":21.1,"n":94,"o":21.11,"t":"2026-10-08T14:00:00Z","v":4501,"vw":21.126831},{"c":21.095,"h":21.18,"l":21.06,"n":286,"o":21.14,"t":"2026-10-08T14:15:00Z","v":20598,"vw":21.126943},{"c":21.05,"h":21.13,"l":21.02,"n":215,"o":21.06,"t":"2026-10-08T14:30:00Z","v":9022,"vw":21.06388},{"c":21.005,"h":21.08,"l":20.98,"n":230,"o":21.05,"t":"2026-10-08T14:45:00Z","v":9651,"vw":21.035092},{"c":20.94,"h":21.04,"l":20.94,"n":287,"o":21.03,"t":"2026-10-08T15:00:00Z","v":26707,"vw":21.006007},{"c":20.99,"h":21.02,"l":20.89,"n":346,"o":20.91,"t":"2026-10-08T15:15:00Z","v":23630,"vw":20.953673},{"c":21.055,"h":21.11,"l":20.99,"n":292,"o":21.005,"t":"2026-10-08T15:30:00Z","v":13444,"vw":21.037513},{"c":21.14,"h":21.14,"l":21.04,"n":209,"o":21.05,"t":"2026-10-08T15:45:00Z","v":11287,"vw":21.082493},{"c":21.135,"h":21.18,"l":21.09,"n":295,"o":21.15,"t":"2026-10-08T16:00:00Z","v":15054,"vw":21.1362},{"c":21.08,"h":21.365,"l":21.08,"n":421,"o":21.135,"t":"2026-10-08T16:15:00Z","v":24731,"vw":21.272074},{"c":21.16,"h":21.18,"l":21.1,"n":307,"o":21.13,"t":"2026-10-08T16:30:00Z","v":13471,"vw":21.142416},{"c":21.105,"h":21.15,"l":21.03,"n":441,"o":21.11,"t":"2026-10-08T16:45:00Z","v":30067,"vw":21.06218},{"c":21.18,"h":21.22,"l":21.025,"n":434,"o":21.105,"t":"2026-10-08T17:00:00Z","v":18368,"vw":21.120351},{"c":21.2,"h":21.23,"l":21.14,"n":387,"o":21.19,"t":"2026-10-08T17:15:00Z","v":19007,"vw":21.191196},{"c":21.39,"h":21.39,"l":21.21,"n":322,"o":21.23,"t":"2026-10-08T17:30:00Z","v":16499,"vw":21.256255},{"c":21.32,"h":21.405,"l":21.31,"n":261,"o":21.39,"t":"2026-10-08T17:45:00Z","v":15245,"vw":21.344523},{"c":21.38,"h":21.38,"l":21.31,"n":333,"o":21.34,"t":"2026-10-08T18:00:00Z","v":20741,"vw":21.329686},{"c":21.35,"h":21.39,"l":21.33,"n":255,"o":21.38,"t":"2026-10-08T18:15:00Z","v":11014,"vw":21.363825},{"c":21.28,"h":21.35,"l":21.28,"n":344,"o":21.35,"t":"2026-10-08T18:30:00Z","v":15551,"vw":21.308448},{"c":21.305,"h":21.32,"l":21.27,"n":408,"o":21.31,"t":"2026-10-08T18:45:00Z","v":12330,"vw":21.29059},{"c":21.32,"h":21.35,"l":21.285,"n":490,"o":21.305,"t":"2026-10-08T19:00:00Z","v":24532,"vw":21.315619},{"c":21.24,"h":21.34,"l":21.23,"n":729,"o":21.34,"t":"2026-10-08T19:15:00Z","v":58919,"vw":21.284586},{"c":21.25,"h":21.27,"l":21.22,"n":543,"o":21.225,"t":"2026-10-08T19:30:00Z","v":25588,"vw":21.244539},{"c":21.24,"h":21.29,"l":21.12,"n":2271,"o":21.26,"t":"2026-10-08T19:45:00Z","v":236694,"vw":21.208628},{"c":21.24,"h":21.24,"l":21.24,"n":24,"o":21.24,"t":"2026-10-08T20:00:00Z","v":609140,"vw":21.24},{"c":21.1,"h":21.43,"l":21.06,"n":18,"o":21.27,"t":"2026-10-09T13:30:00Z","v":1839,"vw":21.197761},{"c":21.26,"h":21.26,"l":21.18,"n":95,"o":21.225,"t":"2026-10-09T13:45:00Z","v":13041,"vw":21.236098},{"c":21.29,"h":21.295,"l":21.1996,"n":32,"o":21.27,"t":"2026-10-09T14:00:00Z","v":1470,"vw":21.265404},{"c":21.19,"h":21.3599,"l":21.19,"n":151,"o":21.27,"t":"2026-10-09T14:15:00Z","v":21974,"vw":21.259611},{"c":21.24,"h":21.28,"l":21.17,"n":83,"o":21.17,"t":"2026-10-09T14:30:00Z","v":4069,"vw":21.221149},{"c":21.23,"h":21.33,"l":21.23,"n":226,"o":21.26,"t":"2026-10-09T14:45:00Z","v":31189,"vw":21.292021},{"c":21.27,"h":21.32,"l":21.22,"n":203,"o":21.29,"t":"2026-10-09T15:00:00Z","v":9833,"vw":21.284793},{"c":21.31,"h":21.31,"l":21.265,"n":104,"o":21.265,"t":"2026-10-09T15:15:00Z","v":2591,"vw":21.285727},{"c":21.385,"h":21.44,"l":21.27,"n":815,"o":21.32,"t":"2026-10-09T15:30:00Z","v":189537,"vw":21.380687},{"c":21.64,"h":21.64,"l":21.41,"n":1129,"o":21.41,"t":"2026-10-09T15:45:00Z","v":96282,"vw":21.565964},{"c":21.71,"h":21.91,"l":21.62,"n":2673,"o":21.62,"t":"2026-10-09T16:00:00Z","v":559029,"vw":21.808771},{"c":21.58,"h":21.86,"l":21.545,"n":731,"o":21.74,"t":"2026-10-09T16:15:00Z","v":245037,"vw":21.757347},{"c":21.575,"h":21.63,"l":21.555,"n":171,"o":21.58,"t":"2026-10-09T16:30:00Z","v":6344,"vw":21.583414},{"c":21.545,"h":21.6283,"l":21.545,"n":100,"o":21.575,"t":"2026-10-09T16:45:00Z","v":3771,"vw":21.576428},{"c":21.5901,"h":21.655,"l":21.58,"n":137,"o":21.58,"t":"2026-10-09T17:00:00Z","v":4562,"vw":21.622004},{"c":21.525,"h":21.6151,"l":21.525,"n":154,"o":21.615,"t":"2026-10-09T17:15:00Z","v":8382,"vw":21.583318},{"c":21.465,"h":21.55,"l":21.465,"n":154,"o":21.55,"t":"2026-10-09T17:30:00Z","v":5912,"vw":21.512081},{"c":21.505,"h":21.52,"l":21.46,"n":142,"o":21.48,"t":"2026-10-09T17:45:00Z","v":5082,"vw":21.502826},{"c":21.525,"h":21.56,"l":21.495,"n":172,"o":21.505,"t":"2026-10-09T18:00:00Z","v":7126,"vw":21.512268},{"c":21.5,"h":21.55,"l":21.5,"n":204,"o":21.525,"t":"2026-10-09T18:15:00Z","v":10549,"vw":21.526736},{"c":21.515,"h":21.54,"l":21.5,"n":188,"o":21.5,"t":"2026-10-09T18:30:00Z","v":6353,"vw":21.513283},{"c":21.54,"h":21.565,"l":21.5,"n":204,"o":21.515,"t":"2026-10-09T18:45:00Z","v":8481,"vw":21.534432},{"c":21.515,"h":21.56,"l":21.515,"n":268,"o":21.54,"t":"2026-10-09T19:00:00Z","v":6843,"vw":21.543301},{"c":21.52,"h":21.55,"l":21.51,"n":337,"o":21.515,"t":"2026-10-09T19:15:00Z","v":15860,"vw":21.527891},{"c":21.465,"h":21.5,"l":21.455,"n":502,"o":21.495,"t":"2026-10-09T19:30:00Z","v":21768,"vw":21.473057},{"c":21.26,"h":21.47,"l":21.24,"n":1559,"o":21.47,"t":"2026-10-09T19:45:00Z","v":99299,"vw":21.307412},{"c":21.27,"h":21.27,"l":21.27,"n":18,"o":21.27,"t":"2026-10-09T20:00:00Z","v":241524,"vw":21.27},{"c":21.225,"h":21.325,"l":21.17,"n":31,"o":21.32,"t":"2026-10-12T13:30:00Z","v":6325,"vw":21.287393},{"c":21.22,"h":21.33,"l":21.18,"n":144,"o":21.28,"t":"2026-10-12T13:45:00Z","v":10662,"vw":21.24537},{"c":21.495,"h":21.54,"l":21.21,"n":112,"o":21.21,"t":"2026-10-12T14:00:00Z","v":14584,"vw":21.453937},{"c":21.435,"h":21.49,"l":21.31,"n":124,"o":21.45,"t":"2026-10-12T14:15:00Z","v":8603,"vw":21.43617},{"c":21.53,"h":21.53,"l":21.46,"n":149,"o":21.46,"t":"2026-10-12T14:30:00Z","v":5724,"vw":21.499339},{"c":21.52,"h":21.58,"l":21.45,"n":271,"o":21.51,"t":"2026-10-12T14:45:00Z","v":11888,"vw":21.535732},{"c":21.425,"h":21.5,"l":21.415,"n":102,"o":21.47,"t":"2026-10-12T15:00:00Z","v":4170,"vw":21.468102},{"c":21.425,"h":21.45,"l":21.4029,"n":165,"o":21.435,"t":"2026-10-12T15:15:00Z","v":8157,"vw":21.428713},{"c":21.433,"h":21.4469,"l":21.41,"n":122,"o":21.4452,"t":"2026-10-12T15:30:00Z","v":6562,"vw":21.434086},{"c":21.3,"h":21.46,"l":21.295,"n":256,"o":21.42,"t":"2026-10-12T15:45:00Z","v":25829,"vw":21.366799},{"c":21.2701,"h":21.32,"l":21.27,"n":167,"o":21.305,"t":"2026-10-12T16:00:00Z","v":7790,"vw":21.304572},{"c":21.27,"h":21.39,"l":21.26,"n":314,"o":21.28,"t":"2026-10-12T16:15:00Z","v":22899,"vw":21.335516},{"c":21.25,"h":21.3099,"l":21.25,"n":172,"o":21.285,"t":"2026-10-12T16:30:00Z","v":10334,"vw":21.28702},{"c":21.23,"h":21.265,"l":21.23,"n":149,"o":21.25,"t":"2026-10-12T16:45:00Z","v":8024,"vw":21.251471},{"c":21.295,"h":21.295,"l":21.235,"n":220,"o":21.235,"t":"2026-10-12T17:00:00Z","v":15521,"vw":21.258735},{"c":21.285,"h":21.34,"l":21.27,"n":261,"o":21.28,"t":"2026-10-12T17:15:00Z","v":23652,"vw":21.300821},{"c":21.24,"h":21.32,"l":21.24,"n":191,"o":21.265,"t":"2026-10-12T17:30:00Z","v":12799,"vw":21.291965},{"c":21.25,"h":21.25,"l":21.21,"n":174,"o":21.23,"t":"2026-10-12T17:45:00Z","v":7529,"vw":21.230785},{"c":21.26,"h":21.295,"l":21.24,"n":264,"o":21.26,"t":"2026-10-12T18:00:00Z","v":15938,"vw":21.269985},{"c":21.275,"h":21.275,"l":21.22,"n":286,"o":21.241,"t":"2026-10-12T18:15:00Z","v":27401,"vw":21.238555},{"c":21.27,"h":21.295,"l":21.27,"n":167,"o":21.28,"t":"2026-10-12T18:30:00Z","v":8722,"vw":21.279016},{"c":21.235,"h":21.28,"l":21.2145,"n":220,"o":21.27,"t":"2026-10-12T18:45:00Z","v":9703,"vw":21.249046},{"c":21.225,"h":21.25,"l":21.195,"n":301,"o":21.235,"t":"2026-10-12T19:00:00Z","v":11577,"vw":21.222079},{"c":21.225,"h":21.24,"l":21.21,"n":355,"o":21.225,"t":"2026-10-12T19:15:00Z","v":15181,"vw":21.229367},{"c":21.22,"h":21.24,"l":21.21,"n":519,"o":21.22,"t":"2026-10-12T19:30:00Z","v":28496,"vw":21.225083},{"c":21.22,"h":21.295,"l":21.21,"n":1824,"o":21.22,"t":"2026-10-12T19:45:00Z","v":108315,"vw":21.255903},{"c":21.23,"h":21.23,"l":21.23,"n":24,"o":21.23,"t":"2026-10-12T20:00:00Z","v":263845,"vw":21.23},{"c":21.25,"h":21.25,"l":21.1,"n":26,"o":21.1,"t":"2026-10-13T13:30:00Z","v":5216,"vw":21.152704},{"c":21.115,"h":21.255,"l":21.06,"n":64,"o":21.25,"t":"2026-10-13T13:45:00Z","v":3566,"vw":21.136012},{"c":21.15,"h":21.25,"l":21.06,"n":179,"o":21.11,"t":"2026-10-13T14:00:00Z","v":10274,"vw":21.158749},{"c":20.94,"h":21.15,"l":20.94,"n":250,"o":21.14,"t":"2026-10-13T14:15:00Z","v":25129,"vw":21.04897},{"c":20.895,"h":21,"l":20.895,"n":156,"o":20.975,"t":"2026-10-13T14:30:00Z","v":8726,"vw":20.945748},{"c":20.97,"h":20.99,"l":20.895,"n":192,"o":20.895,"t":"2026-10-13T14:45:00Z","v":9548,"vw":20.940813},{"c":20.95,"h":20.98,"l":20.93,"n":177,"o":20.98,"t":"2026-10-13T15:00:00Z","v":9672,"vw":20.955128},{"c":20.765,"h":20.9493,"l":20.645,"n":431,"o":20.9493,"t":"2026-10-13T15:15:00Z","v":45441,"vw":20.750733},{"c":20.675,"h":20.77,"l":20.65,"n":345,"o":20.76,"t":"2026-10-13T15:30:00Z","v":30539,"vw":20.748091},{"c":20.7,"h":20.71,"l":20.64,"n":449,"o":20.68,"t":"2026-10-13T15:45:00Z","v":12252,"vw":20.688486},{"c":20.725,"h":20.735,"l":20.68,"n":578,"o":20.69,"t":"2026-10-13T16:00:00Z","v":29654,"vw":20.70886},{"c":20.79,"h":20.8,"l":20.74,"n":434,"o":20.74,"t":"2026-10-13T16:15:00Z","v":16436,"vw":20.769399},{"c":20.915,"h":20.915,"l":20.77,"n":291,"o":20.795,"t":"2026-10-13T16:30:00Z","v":71316,"vw":20.873212},{"c":20.82,"h":20.915,"l":20.8,"n":866,"o":20.915,"t":"2026-10-13T16:45:00Z","v":270702,"vw":20.857639},{"c":20.84,"h":20.905,"l":20.8,"n":317,"o":20.82,"t":"2026-10-13T17:00:00Z","v":24939,"vw":20.836975},{"c":20.84,"h":20.87,"l":20.83,"n":262,"o":20.84,"t":"2026-10-13T17:15:00Z","v":12044,"vw":20.841626},{"c":20.89,"h":20.92,"l":20.83,"n":307,"o":20.835,"t":"2026-10-13T17:30:00Z","v":17867,"vw":20.875843},{"c":20.82,"h":20.92,"l":20.82,"n":229,"o":20.89,"t":"2026-10-13T17:45:00Z","v":8550,"vw":20.866225},{"c":20.9,"h":20.95,"l":20.83,"n":422,"o":20.83,"t":"2026-10-13T18:00:00Z","v":28333,"vw":20.891913},{"c":20.88,"h":20.95,"l":20.88,"n":219,"o":20.88,"t":"2026-10-13T18:15:00Z","v":14158,"vw":20.914445},{"c":20.84,"h":20.87,"l":20.8,"n":336,"o":20.87,"t":"2026-10-13T18:30:00Z","v":18360,"vw":20.830795},{"c":20.84,"h":20.855,"l":20.79,"n":380,"o":20.83,"t":"2026-10-13T18:45:00Z","v":18336,"vw":20.814862},{"c":20.9,"h":20.9,"l":20.82,"n":491,"o":20.84,"t":"2026-10-13T19:00:00Z","v":25699,"vw":20.865681},{"c":20.85,"h":20.925,"l":20.81,"n":605,"o":20.9,"t":"2026-10-13T19:15:00Z","v":59450,"vw":20.875553},{"c":20.83,"h":20.87,"l":20.83,"n":629,"o":20.85,"t":"2026-10-13T19:30:00Z","v":30117,"vw":20.847536},{"c":20.9,"h":20.99,"l":20.83,"n":2100,"o":20.835,"t":"2026-10-13T19:45:00Z","v":259436,"vw":20.90216},{"c":20.91,"h":20.91,"l":20.91,"n":34,"o":20.91,"t":"2026-10-13T20:00:00Z","v":182742,"vw":20.91},{"c":21,"h":21,"l":21,"n":10,"o":21,"t":"2026-10-14T11:45:00Z","v":109,"vw":21},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-14T12:30:00Z","v":100,"vw":20.5},{"c":20.625,"h":20.85,"l":20.59,"n":96,"o":20.8,"t":"2026-10-14T13:30:00Z","v":9642,"vw":20.683364},{"c":20.7,"h":20.795,"l":20.63,"n":318,"o":20.65,"t":"2026-10-14T13:45:00Z","v":97412,"vw":20.655199},{"c":20.715,"h":20.74,"l":20.51,"n":140,"o":20.65,"t":"2026-10-14T14:00:00Z","v":6037,"vw":20.637391},{"c":20.65,"h":20.705,"l":20.65,"n":106,"o":20.69,"t":"2026-10-14T14:15:00Z","v":4015,"vw":20.672713},{"c":20.72,"h":20.77,"l":20.66,"n":136,"o":20.66,"t":"2026-10-14T14:30:00Z","v":7404,"vw":20.730362},{"c":20.67,"h":20.74,"l":20.655,"n":102,"o":20.73,"t":"2026-10-14T14:45:00Z","v":3160,"vw":20.691383},{"c":20.66,"h":20.685,"l":20.63,"n":206,"o":20.64,"t":"2026-10-14T15:00:00Z","v":10367,"vw":20.664439},{"c":20.6,"h":20.655,"l":20.59,"n":112,"o":20.655,"t":"2026-10-14T15:15:00Z","v":8302,"vw":20.645246},{"c":20.48,"h":20.6,"l":20.48,"n":186,"o":20.57,"t":"2026-10-14T15:30:00Z","v":9013,"vw":20.529051},{"c":20.48,"h":20.52,"l":20.48,"n":154,"o":20.49,"t":"2026-10-14T15:45:00Z","v":4768,"vw":20.505159},{"c":20.61,"h":20.68,"l":20.4658,"n":236,"o":20.48,"t":"2026-10-14T16:00:00Z","v":10775,"vw":20.551443},{"c":20.57,"h":20.58,"l":20.535,"n":123,"o":20.58,"t":"2026-10-14T16:15:00Z","v":5628,"vw":20.56746},{"c":20.59,"h":20.625,"l":20.58,"n":216,"o":20.59,"t":"2026-10-14T16:30:00Z","v":8398,"vw":20.598934},{"c":20.625,"h":20.625,"l":20.58,"n":91,"o":20.615,"t":"2026-10-14T16:45:00Z","v":2773,"vw":20.606145},{"c":20.61,"h":20.68,"l":20.61,"n":158,"o":20.64,"t":"2026-10-14T17:00:00Z","v":7179,"vw":20.647227},{"c":20.58,"h":20.63,"l":20.58,"n":178,"o":20.59,"t":"2026-10-14T17:15:00Z","v":5736,"vw":20.608757},{"c":20.55,"h":20.58,"l":20.55,"n":141,"o":20.57,"t":"2026-10-14T17:30:00Z","v":4740,"vw":20.560538},{"c":20.48,"h":20.54,"l":20.48,"n":140,"o":20.54,"t":"2026-10-14T17:45:00Z","v":5616,"vw":20.518852},{"c":20.48,"h":20.48,"l":20.44,"n":219,"o":20.45,"t":"2026-10-14T18:00:00Z","v":10145,"vw":20.459393},{"c":20.53,"h":20.53,"l":20.48,"n":164,"o":20.48,"t":"2026-10-14T18:15:00Z","v":7452,"vw":20.507917},{"c":20.44,"h":20.52,"l":20.44,"n":306,"o":20.52,"t":"2026-10-14T18:30:00Z","v":11248,"vw":20.481533},{"c":20.425,"h":20.465,"l":20.4,"n":286,"o":20.41,"t":"2026-10-14T18:45:00Z","v":17662,"vw":20.418325},{"c":20.465,"h":20.49,"l":20.41,"n":275,"o":20.425,"t":"2026-10-14T19:00:00Z","v":9083,"vw":20.444422},{"c":20.49,"h":20.5,"l":20.465,"n":249,"o":20.465,"t":"2026-10-14T19:15:00Z","v":10690,"vw":20.475882},{"c":20.715,"h":20.74,"l":20.49,"n":749,"o":20.49,"t":"2026-10-14T19:30:00Z","v":56791,"vw":20.645015},{"c":20.71,"h":20.74,"l":20.64,"n":1632,"o":20.7,"t":"2026-10-14T19:45:00Z","v":116198,"vw":20.68685},{"c":20.71,"h":20.71,"l":20.71,"n":35,"o":20.71,"t":"2026-10-14T20:00:00Z","v":158715,"vw":20.71},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-14T20:45:00Z","v":200,"vw":20.71},{"c":21.11,"h":21.11,"l":20.71,"n":186,"o":20.86,"t":"2026-10-15T13:30:00Z","v":14945,"vw":20.820199},{"c":20.7,"h":20.79,"l":20.595,"n":355,"o":20.76,"t":"2026-10-15T13:45:00Z","v":43427,"vw":20.686905},{"c":20.8,"h":20.92,"l":20.7,"n":456,"o":20.72,"t":"2026-10-15T14:00:00Z","v":30328,"vw":20.838206},{"c":20.785,"h":20.87,"l":20.77,"n":203,"o":20.805,"t":"2026-10-15T14:15:00Z","v":10015,"vw":20.824535},{"c":20.88,"h":20.9075,"l":20.79,"n":248,"o":20.79,"t":"2026-10-15T14:30:00Z","v":13686,"vw":20.858304},{"c":20.9,"h":20.92,"l":20.82,"n":336,"o":20.86,"t":"2026-10-15T14:45:00Z","v":23093,"vw":20.882393},{"c":21.0075,"h":21.015,"l":20.91,"n":156,"o":20.93,"t":"2026-10-15T15:00:00Z","v":7358,"vw":20.959313},{"c":20.95,"h":21.025,"l":20.95,"n":203,"o":20.9815,"t":"2026-10-15T15:15:00Z","v":10935,"vw":20.998779},{"c":20.91,"h":20.95,"l":20.88,"n":172,"o":20.95,"t":"2026-10-15T15:30:00Z","v":5505,"vw":20.913582},{"c":20.89,"h":20.905,"l":20.82,"n":213,"o":20.88,"t":"2026-10-15T15:45:00Z","v":12539,"vw":20.875711},{"c":20.78,"h":20.89,"l":20.75,"n":203,"o":20.89,"t":"2026-10-15T16:00:00Z","v":14137,"vw":20.812565},{"c":20.835,"h":20.86,"l":20.78,"n":224,"o":20.8,"t":"2026-10-15T16:15:00Z","v":10800,"vw":20.836238},{"c":20.8,"h":20.88,"l":20.78,"n":256,"o":20.83,"t":"2026-10-15T16:30:00Z","v":16216,"vw":20.851413},{"c":20.82,"h":20.84,"l":20.72,"n":227,"o":20.81,"t":"2026-10-15T16:45:00Z","v":16260,"vw":20.787979},{"c":20.82,"h":20.86,"l":20.815,"n":130,"o":20.82,"t":"2026-10-15T17:00:00Z","v":5028,"vw":20.830662},{"c":20.875,"h":20.875,"l":20.83,"n":142,"o":20.86,"t":"2026-10-15T17:15:00Z","v":6051,"vw":20.852054},{"c":20.9,"h":20.92,"l":20.86,"n":162,"o":20.86,"t":"2026-10-15T17:30:00Z","v":8629,"vw":20.892399},{"c":20.935,"h":20.95,"l":20.88,"n":215,"o":20.9,"t":"2026-10-15T17:45:00Z","v":9252,"vw":20.911603},{"c":20.905,"h":20.96,"l":20.89,"n":155,"o":20.96,"t":"2026-10-15T18:00:00Z","v":5930,"vw":20.921122},{"c":20.87,"h":20.93,"l":20.87,"n":177,"o":20.905,"t":"2026-10-15T18:15:00Z","v":7321,"vw":20.903347},{"c":20.88,"h":20.92,"l":20.88,"n":247,"o":20.89,"t":"2026-10-15T18:30:00Z","v":10413,"vw":20.894494},{"c":20.86,"h":20.87,"l":20.81,"n":359,"o":20.87,"t":"2026-10-15T18:45:00Z","v":17242,"vw":20.844839},{"c":20.885,"h":20.9,"l":20.86,"n":307,"o":20.87,"t":"2026-10-15T19:00:00Z","v":15041,"vw":20.878329},{"c":20.905,"h":20.94,"l":20.89,"n":430,"o":20.9,"t":"2026-10-15T19:15:00Z","v":21935,"vw":20.918187},{"c":20.84,"h":20.92,"l":20.84,"n":593,"o":20.9,"t":"2026-10-15T19:30:00Z","v":37309,"vw":20.889961},{"c":20.93,"h":20.94,"l":20.81,"n":1918,"o":20.86,"t":"2026-10-15T19:45:00Z","v":147788,"vw":20.888796},{"c":20.93,"h":20.93,"l":20.93,"n":7,"o":20.93,"t":"2026-10-15T20:00:00Z","v":81206,"vw":20.93},{"c":21.2,"h":21.25,"l":20.915,"n":77,"o":20.98,"t":"2026-10-16T13:30:00Z","v":10797,"vw":20.994469},{"c":21.39,"h":21.4299,"l":21.1,"n":52,"o":21.25,"t":"2026-10-16T13:45:00Z","v":9922,"vw":21.268782},{"c":21.245,"h":21.4,"l":21.245,"n":57,"o":21.37,"t":"2026-10-16T14:00:00Z","v":6862,"vw":21.284061},{"c":21.15,"h":21.24,"l":21.06,"n":189,"o":21.13,"t":"2026-10-16T14:15:00Z","v":22146,"vw":21.145505},{"c":21.08,"h":21.23,"l":21.08,"n":174,"o":21.15,"t":"2026-10-16T14:30:00Z","v":22968,"vw":21.156623},{"c":21.16,"h":21.245,"l":21.095,"n":256,"o":21.11,"t":"2026-10-16T14:45:00Z","v":20365,"vw":21.138085},{"c":21.13,"h":21.165,"l":21.11,"n":187,"o":21.145,"t":"2026-10-16T15:00:00Z","v":8937,"vw":21.13502},{"c":21.11,"h":21.15,"l":21.051,"n":258,"o":21.125,"t":"2026-10-16T15:15:00Z","v":14852,"vw":21.118148},{"c":21.04,"h":21.13,"l":21.04,"n":253,"o":21.12,"t":"2026-10-16T15:30:00Z","v":12300,"vw":21.107147},{"c":21.07,"h":21.11,"l":21.0214,"n":287,"o":21.0214,"t":"2026-10-16T15:45:00Z","v":18160,"vw":21.068089},{"c":21.185,"h":21.185,"l":21.06,"n":274,"o":21.07,"t":"2026-10-16T16:00:00Z","v":18136,"vw":21.107891},{"c":21.13,"h":21.21,"l":21.12,"n":305,"o":21.185,"t":"2026-10-16T16:15:00Z","v":22343,"vw":21.164155},{"c":21.125,"h":21.15,"l":21.06,"n":243,"o":21.115,"t":"2026-10-16T16:30:00Z","v":16945,"vw":21.098369},{"c":21.13,"h":21.17,"l":21.09,"n":240,"o":21.125,"t":"2026-10-16T16:45:00Z","v":31377,"vw":21.129477},{"c":21.085,"h":21.16,"l":21.065,"n":209,"o":21.15,"t":"2026-10-16T17:00:00Z","v":11981,"vw":21.107698},{"c":21.255,"h":21.305,"l":21.08,"n":384,"o":21.085,"t":"2026-10-16T17:15:00Z","v":24975,"vw":21.16697},{"c":21.325,"h":21.34,"l":21.235,"n":326,"o":21.27,"t":"2026-10-16T17:30:00Z","v":19536,"vw":21.280009},{"c":21.195,"h":21.33,"l":21.195,"n":163,"o":21.315,"t":"2026-10-16T17:45:00Z","v":21191,"vw":21.271512},{"c":21.21,"h":21.23,"l":21.12,"n":336,"o":21.195,"t":"2026-10-16T18:00:00Z","v":79878,"vw":21.203696},{"c":21.19,"h":21.225,"l":21.165,"n":394,"o":21.205,"t":"2026-10-16T18:15:00Z","v":30669,"vw":21.18276},{"c":21.2,"h":21.2,"l":21.1401,"n":330,"o":21.18,"t":"2026-10-16T18:30:00Z","v":17450,"vw":21.176768},{"c":21.165,"h":21.19,"l":21.12,"n":491,"o":21.19,"t":"2026-10-16T18:45:00Z","v":22609,"vw":21.163455},{"c":21.225,"h":21.24,"l":21.155,"n":445,"o":21.165,"t":"2026-10-16T19:00:00Z","v":25721,"vw":21.180576},{"c":21.27,"h":21.28,"l":21.22,"n":434,"o":21.225,"t":"2026-10-16T19:15:00Z","v":28782,"vw":21.244863},{"c":21.25,"h":21.31,"l":21.25,"n":713,"o":21.27,"t":"2026-10-16T19:30:00Z","v":48162,"vw":21.281049},{"c":21.4,"h":21.45,"l":21.255,"n":2963,"o":21.255,"t":"2026-10-16T19:45:00Z","v":281231,"vw":21.397455},{"c":21.38,"h":21.4,"l":21.38,"n":17,"o":21.4,"t":"2026-10-16T20:00:00Z","v":495190,"vw":21.388754},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-16T20:15:00Z","v":206,"vw":21.39},{"c":21.44,"h":21.515,"l":21.42,"n":47,"o":21.5,"t":"2026-10-19T13:30:00Z","v":7859,"vw":21.490529},{"c":21.235,"h":21.387,"l":21.17,"n":124,"o":21.26,"t":"2026-10-19T13:45:00Z","v":9115,"vw":21.247294},{"c":21.34,"h":21.36,"l":21.2,"n":100,"o":21.205,"t":"2026-10-19T14:00:00Z","v":7326,"vw":21.242398},{"c":21.35,"h":21.52,"l":21.28,"n":312,"o":21.36,"t":"2026-10-19T14:15:00Z","v":27356,"vw":21.38655},{"c":21.325,"h":21.35,"l":21.27,"n":154,"o":21.35,"t":"2026-10-19T14:30:00Z","v":6282,"vw":21.317237},{"c":21.365,"h":21.43,"l":21.325,"n":155,"o":21.325,"t":"2026-10-19T14:45:00Z","v":6773,"vw":21.37227},{"c":21.475,"h":21.48,"l":21.36,"n":118,"o":21.36,"t":"2026-10-19T15:00:00Z","v":5510,"vw":21.413335},{"c":21.51,"h":21.5799,"l":21.475,"n":178,"o":21.475,"t":"2026-10-19T15:15:00Z","v":9839,"vw":21.529568},{"c":21.515,"h":21.53,"l":21.47,"n":206,"o":21.51,"t":"2026-10-19T15:30:00Z","v":8718,"vw":21.507523},{"c":21.53,"h":21.56,"l":21.515,"n":254,"o":21.515,"t":"2026-10-19T15:45:00Z","v":11031,"vw":21.537521},{"c":21.37,"h":21.525,"l":21.36,"n":228,"o":21.525,"t":"2026-10-19T16:00:00Z","v":10108,"vw":21.409253},{"c":21.355,"h":21.375,"l":21.34,"n":162,"o":21.35,"t":"2026-10-19T16:15:00Z","v":6857,"vw":21.358123},{"c":21.34,"h":21.355,"l":21.28,"n":203,"o":21.355,"t":"2026-10-19T16:30:00Z","v":8503,"vw":21.316895},{"c":21.34,"h":21.35,"l":21.32,"n":105,"o":21.34,"t":"2026-10-19T16:45:00Z","v":3745,"vw":21.336224},{"c":21.26,"h":21.34,"l":21.25,"n":296,"o":21.34,"t":"2026-10-19T17:00:00Z","v":12713,"vw":21.292497},{"c":21.35,"h":21.4,"l":21.24,"n":345,"o":21.24,"t":"2026-10-19T17:15:00Z","v":18264,"vw":21.331096},{"c":21.34,"h":21.37,"l":21.32,"n":191,"o":21.34,"t":"2026-10-19T17:30:00Z","v":7017,"vw":21.341946},{"c":21.34,"h":21.34,"l":21.28,"n":238,"o":21.34,"t":"2026-10-19T17:45:00Z","v":8319,"vw":21.312804},{"c":21.33,"h":21.37,"l":21.33,"n":181,"o":21.34,"t":"2026-10-19T18:00:00Z","v":7039,"vw":21.351566},{"c":21.325,"h":21.35,"l":21.325,"n":194,"o":21.325,"t":"2026-10-19T18:15:00Z","v":6551,"vw":21.332354},{"c":21.32,"h":21.335,"l":21.29,"n":194,"o":21.32,"t":"2026-10-19T18:30:00Z","v":6772,"vw":21.312632},{"c":21.31,"h":21.34,"l":21.3,"n":287,"o":21.32,"t":"2026-10-19T18:45:00Z","v":14675,"vw":21.322943},{"c":21.305,"h":21.32,"l":21.29,"n":318,"o":21.315,"t":"2026-10-19T19:00:00Z","v":11759,"vw":21.30861},{"c":21.39,"h":21.41,"l":21.305,"n":478,"o":21.305,"t":"2026-10-19T19:15:00Z","v":25134,"vw":21.372344},{"c":21.39,"h":21.45,"l":21.38,"n":717,"o":21.4,"t":"2026-10-19T19:30:00Z","v":44492,"vw":21.415016},{"c":21.325,"h":21.4,"l":21.245,"n":1869,"o":21.39,"t":"2026-10-19T19:45:00Z","v":118312,"vw":21.31074},{"c":21.31,"h":21.31,"l":21.31,"n":21,"o":21.31,"t":"2026-10-19T20:00:00Z","v":109245,"vw":21.31},{"c":21.2703,"h":21.39,"l":21.267,"n":86,"o":21.31,"t":"2026-10-20T13:30:00Z","v":9056,"vw":21.305923},{"c":21.35,"h":21.55,"l":21.2479,"n":159,"o":21.385,"t":"2026-10-20T13:45:00Z","v":6776,"vw":21.349826},{"c":21.1201,"h":21.385,"l":21.1201,"n":107,"o":21.385,"t":"2026-10-20T14:00:00Z","v":4269,"vw":21.266477},{"c":21.57,"h":21.6,"l":21.17,"n":237,"o":21.17,"t":"2026-10-20T14:15:00Z","v":8248,"vw":21.502494},{"c":21.55,"h":21.6,"l":21.47,"n":221,"o":21.57,"t":"2026-10-20T14:30:00Z","v":14299,"vw":21.531173},{"c":21.64,"h":21.6599,"l":21.55,"n":177,"o":21.56,"t":"2026-10-20T14:45:00Z","v":9531,"vw":21.615398},{"c":21.385,"h":21.63,"l":21.34,"n":253,"o":21.63,"t":"2026-10-20T15:00:00Z","v":11609,"vw":21.506618},{"c":21.47,"h":21.49,"l":21.4,"n":149,"o":21.43,"t":"2026-10-20T15:15:00Z","v":7976,"vw":21.454276},{"c":21.44,"h":21.47,"l":21.35,"n":170,"o":21.47,"t":"2026-10-20T15:30:00Z","v":10555,"vw":21.42485},{"c":21.37,"h":21.42,"l":21.355,"n":187,"o":21.42,"t":"2026-10-20T15:45:00Z","v":8185,"vw":21.390324},{"c":21.345,"h":21.395,"l":21.31,"n":156,"o":21.395,"t":"2026-10-20T16:00:00Z","v":6188,"vw":21.348376},{"c":21.3,"h":21.3,"l":21.25,"n":226,"o":21.28,"t":"2026-10-20T16:15:00Z","v":11356,"vw":21.273054},{"c":21.28,"h":21.32,"l":21.27,"n":168,"o":21.285,"t":"2026-10-20T16:30:00Z","v":6894,"vw":21.29766},{"c":21.175,"h":21.27,"l":21.15,"n":166,"o":21.27,"t":"2026-10-20T16:45:00Z","v":6238,"vw":21.237995},{"c":21.22,"h":21.22,"l":21.19,"n":108,"o":21.21,"t":"2026-10-20T17:00:00Z","v":3997,"vw":21.200933},{"c":21.21,"h":21.215,"l":21.18,"n":147,"o":21.215,"t":"2026-10-20T17:15:00Z","v":5768,"vw":21.193879},{"c":21.27,"h":21.27,"l":21.21,"n":208,"o":21.21,"t":"2026-10-20T17:30:00Z","v":9345,"vw":21.236267},{"c":21.245,"h":21.285,"l":21.227,"n":348,"o":21.255,"t":"2026-10-20T17:45:00Z","v":32863,"vw":21.253687},{"c":21.325,"h":21.34,"l":21.24,"n":489,"o":21.245,"t":"2026-10-20T18:00:00Z","v":84006,"vw":21.269513},{"c":21.36,"h":21.36,"l":21.325,"n":147,"o":21.325,"t":"2026-10-20T18:15:00Z","v":5996,"vw":21.335103},{"c":21.425,"h":21.48,"l":21.36,"n":373,"o":21.36,"t":"2026-10-20T18:30:00Z","v":19748,"vw":21.424041},{"c":21.43,"h":21.46,"l":21.425,"n":199,"o":21.425,"t":"2026-10-20T18:45:00Z","v":10654,"vw":21.43666},{"c":21.53,"h":21.57,"l":21.445,"n":683,"o":21.45,"t":"2026-10-20T19:00:00Z","v":61827,"vw":21.511029},{"c":21.555,"h":21.56,"l":21.5,"n":425,"o":21.52,"t":"2026-10-20T19:15:00Z","v":25164,"vw":21.530362},{"c":21.44,"h":21.54,"l":21.42,"n":620,"o":21.54,"t":"2026-10-20T19:30:00Z","v":44048,"vw":21.479366},{"c":21.44,"h":21.475,"l":21.42,"n":1285,"o":21.445,"t":"2026-10-20T19:45:00Z","v":76362,"vw":21.449926},{"c":21.44,"h":21.44,"l":21.44,"n":16,"o":21.44,"t":"2026-10-20T20:00:00Z","v":114219,"vw":21.44},{"c":21.55,"h":21.6,"l":21.55,"n":11,"o":21.6,"t":"2026-10-21T08:30:00Z","v":1012,"vw":21.575},{"c":21.04,"h":21.04,"l":21.04,"n":3,"o":21.04,"t":"2026-10-21T12:30:00Z","v":102,"vw":21.04},{"c":21.43,"h":21.705,"l":21.42,"n":55,"o":21.52,"t":"2026-10-21T13:30:00Z","v":5333,"vw":21.520425},{"c":21.57,"h":21.7,"l":21.435,"n":13,"o":21.435,"t":"2026-10-21T13:45:00Z","v":2587,"vw":21.642587},{"c":21.355,"h":21.49,"l":21.24,"n":165,"o":21.44,"t":"2026-10-21T14:00:00Z","v":11221,"vw":21.375953},{"c":21.485,"h":21.5,"l":21.36,"n":154,"o":21.45,"t":"2026-10-21T14:15:00Z","v":6448,"vw":21.480288},{"c":21.56,"h":21.56,"l":21.42,"n":304,"o":21.515,"t":"2026-10-21T14:30:00Z","v":15770,"vw":21.512824},{"c":21.57,"h":21.61,"l":21.51,"n":257,"o":21.58,"t":"2026-10-21T14:45:00Z","v":10448,"vw":21.563066},{"c":21.56,"h":21.59,"l":21.5,"n":314,"o":21.55,"t":"2026-10-21T15:00:00Z","v":23164,"vw":21.528352},{"c":21.55,"h":21.6,"l":21.535,"n":442,"o":21.55,"t":"2026-10-21T15:15:00Z","v":33957,"vw":21.56684},{"c":21.5,"h":21.57,"l":21.49,"n":283,"o":21.57,"t":"2026-10-21T15:30:00Z","v":32307,"vw":21.513695},{"c":21.49,"h":21.53,"l":21.49,"n":188,"o":21.515,"t":"2026-10-21T15:45:00Z","v":7900,"vw":21.515152},{"c":21.47,"h":21.505,"l":21.44,"n":284,"o":21.505,"t":"2026-10-21T16:00:00Z","v":12208,"vw":21.476393},{"c":21.44,"h":21.475,"l":21.41,"n":252,"o":21.4702,"t":"2026-10-21T16:15:00Z","v":8540,"vw":21.449477},{"c":21.5,"h":21.58,"l":21.42,"n":451,"o":21.42,"t":"2026-10-21T16:30:00Z","v":22323,"vw":21.50787},{"c":21.505,"h":21.54,"l":21.46,"n":255,"o":21.49,"t":"2026-10-21T16:45:00Z","v":8691,"vw":21.494033},{"c":21.5,"h":21.55,"l":21.5,"n":344,"o":21.51,"t":"2026-10-21T17:00:00Z","v":12807,"vw":21.518632},{"c":21.49,"h":21.51,"l":21.47,"n":300,"o":21.5,"t":"2026-10-21T17:15:00Z","v":10156,"vw":21.492237},{"c":21.47,"h":21.49,"l":21.46,"n":323,"o":21.4803,"t":"2026-10-21T17:30:00Z","v":8178,"vw":21.47881},{"c":21.51,"h":21.52,"l":21.47,"n":244,"o":21.49,"t":"2026-10-21T17:45:00Z","v":16966,"vw":21.499737},{"c":21.48,"h":21.5,"l":21.445,"n":337,"o":21.5,"t":"2026-10-21T18:00:00Z","v":11806,"vw":21.474747},{"c":21.44,"h":21.495,"l":21.44,"n":232,"o":21.48,"t":"2026-10-21T18:15:00Z","v":8596,"vw":21.461119},{"c":21.48,"h":21.49,"l":21.45,"n":276,"o":21.455,"t":"2026-10-21T18:30:00Z","v":8690,"vw":21.470791},{"c":21.31,"h":21.5,"l":21.31,"n":458,"o":21.485,"t":"2026-10-21T18:45:00Z","v":15884,"vw":21.406101},{"c":21.22,"h":21.31,"l":21.2,"n":451,"o":21.31,"t":"2026-10-21T19:00:00Z","v":26596,"vw":21.236352},{"c":21.34,"h":21.34,"l":21.21,"n":558,"o":21.23,"t":"2026-10-21T19:15:00Z","v":34305,"vw":21.250139},{"c":21.33,"h":21.35,"l":21.28,"n":562,"o":21.345,"t":"2026-10-21T19:30:00Z","v":18141,"vw":21.318925},{"c":21.33,"h":21.36,"l":21.29,"n":1678,"o":21.34,"t":"2026-10-21T19:45:00Z","v":151210,"vw":21.324389},{"c":21.33,"h":21.33,"l":21.33,"n":19,"o":21.33,"t":"2026-10-21T20:00:00Z","v":131143,"vw":21.33},{"c":20.935,"h":21.35,"l":20.93,"n":99,"o":21.04,"t":"2026-10-22T13:30:00Z","v":18028,"vw":21.095157},{"c":21.12,"h":21.245,"l":20.91,"n":149,"o":20.977,"t":"2026-10-22T13:45:00Z","v":21176,"vw":21.087052},{"c":21.33,"h":21.33,"l":21.16,"n":153,"o":21.21,"t":"2026-10-22T14:00:00Z","v":17810,"vw":21.198964},{"c":21.16,"h":21.37,"l":21.16,"n":200,"o":21.33,"t":"2026-10-22T14:15:00Z","v":11444,"vw":21.289228},{"c":21.225,"h":21.24,"l":21.135,"n":197,"o":21.19,"t":"2026-10-22T14:30:00Z","v":7636,"vw":21.194381},{"c":21.32,"h":21.32,"l":21.23,"n":196,"o":21.24,"t":"2026-10-22T14:45:00Z","v":10943,"vw":21.263265},{"c":21.17,"h":21.31,"l":21.16,"n":127,"o":21.31,"t":"2026-10-22T15:00:00Z","v":4709,"vw":21.224305},{"c":21.29,"h":21.36,"l":21.2,"n":206,"o":21.2,"t":"2026-10-22T15:15:00Z","v":10877,"vw":21.302447},{"c":21.44,"h":21.44,"l":21.29,"n":321,"o":21.3,"t":"2026-10-22T15:30:00Z","v":22608,"vw":21.375862},{"c":21.505,"h":21.505,"l":21.39,"n":259,"o":21.415,"t":"2026-10-22T15:45:00Z","v":14107,"vw":21.418587},{"c":21.475,"h":21.53,"l":21.46,"n":327,"o":21.52,"t":"2026-10-22T16:00:00Z","v":24124,"vw":21.487845},{"c":21.45,"h":21.4765,"l":21.445,"n":171,"o":21.475,"t":"2026-10-22T16:15:00Z","v":9002,"vw":21.459904},{"c":21.41,"h":21.48,"l":21.4,"n":271,"o":21.45,"t":"2026-10-22T16:30:00Z","v":15267,"vw":21.449135},{"c":21.44,"h":21.45,"l":21.35,"n":207,"o":21.39,"t":"2026-10-22T16:45:00Z","v":10169,"vw":21.395787},{"c":21.43,"h":21.5,"l":21.43,"n":213,"o":21.455,"t":"2026-10-22T17:00:00Z","v":13971,"vw":21.455466},{"c":21.485,"h":21.49,"l":21.445,"n":163,"o":21.445,"t":"2026-10-22T17:15:00Z","v":10317,"vw":21.475367},{"c":21.47,"h":21.505,"l":21.46,"n":185,"o":21.485,"t":"2026-10-22T17:30:00Z","v":13566,"vw":21.483736},{"c":21.44,"h":21.475,"l":21.4,"n":151,"o":21.47,"t":"2026-10-22T17:45:00Z","v":9497,"vw":21.436583},{"c":21.41,"h":21.44,"l":21.32,"n":177,"o":21.44,"t":"2026-10-22T18:00:00Z","v":38201,"vw":21.354056},{"c":21.41,"h":21.48,"l":21.4,"n":205,"o":21.4,"t":"2026-10-22T18:15:00Z","v":18607,"vw":21.433375},{"c":21.4,"h":21.44,"l":21.4,"n":96,"o":21.415,"t":"2026-10-22T18:30:00Z","v":4611,"vw":21.418999},{"c":21.43,"h":21.455,"l":21.41,"n":236,"o":21.41,"t":"2026-10-22T18:45:00Z","v":9420,"vw":21.430068},{"c":21.46,"h":21.49,"l":21.415,"n":234,"o":21.43,"t":"2026-10-22T19:00:00Z","v":11297,"vw":21.451654},{"c":21.48,"h":21.5101,"l":21.44,"n":386,"o":21.44,"t":"2026-10-22T19:15:00Z","v":14577,"vw":21.48232},{"c":21.405,"h":21.47,"l":21.4,"n":427,"o":21.46,"t":"2026-10-22T19:30:00Z","v":21286,"vw":21.429114},{"c":21.44,"h":21.485,"l":21.395,"n":1830,"o":21.405,"t":"2026-10-22T19:45:00Z","v":117899,"vw":21.433631},{"c":21.44,"h":21.44,"l":21.44,"n":23,"o":21.44,"t":"2026-10-22T20:00:00Z","v":165980,"vw":21.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":29.258927296607663,"iv":0.9179721311959845,"gamma":0.0442773335772112,"theta":-0.022346830294939675,"vega":0.013965156128532545,"rho":0.002185474973167013,"breakevenPct":38.217944480446185},{"delta":0.2,"premium":0.375,"strike":25.312354069821904,"iv":0.6119398326216356,"gamma":0.0774867103046134,"theta":-0.018242978234736754,"vega":0.016815621172231218,"rho":0.0029897706503156708,"breakevenPct":19.81042010178126},{"delta":0.25,"premium":0.44210095083220446,"strike":24.328990491677956,"iv":0.5439101874809654,"gamma":0.0983088159916031,"theta":-0.01783277652028585,"vega":0.018613741071160532,"rho":0.0037593097117873423,"breakevenPct":15.536807101260068},{"delta":0.3,"premium":0.5149690979110074,"strike":23.600309020889927,"iv":0.49633640760807085,"gamma":0.11806625981964966,"theta":-0.017740036870769575,"vega":0.020321413951176256,"rho":0.0045258615097256245,"breakevenPct":12.477976300377481},{"delta":0.35,"premium":0.5878372449898104,"strike":22.871627550101895,"iv":0.4487626277351763,"gamma":0.13782370364769625,"theta":-0.017647297221253303,"vega":0.02202908683119198,"rho":0.0052924133076639075,"breakevenPct":9.419145499494892},{"delta":0.4,"premium":0.7168494862538185,"strike":22.329908358789226,"iv":0.42661594001666203,"gamma":0.14592013329630657,"theta":-0.017559178006109417,"vega":0.02268908636489864,"rho":0.006029463139017437,"breakevenPct":7.494206366805235},{"delta":0.45,"premium":0.9042974173840601,"strike":21.98278256039989,"iv":0.4309341849486254,"gamma":0.1418795890030547,"theta":-0.017475867814495973,"vega":0.022258650374895862,"rho":0.006735806841884793,"breakevenPct":6.749440194887817},{"delta":0.5,"premium":1.0917453485143016,"strike":21.63565676201055,"iv":0.4352524298805887,"gamma":0.13783904470980285,"theta":-0.017392557622882533,"vega":0.021828214384893085,"rho":0.0074421505447521494,"breakevenPct":6.0046740229703985},{"delta":0.55,"premium":1.2791932796445433,"strike":21.288530963621216,"iv":0.4395706748125521,"gamma":0.13379850041655095,"theta":-0.017309247431269093,"vega":0.021397778394890307,"rho":0.008148494247619507,"breakevenPct":5.259907851052979},{"delta":0.6,"premium":1.4666412107747848,"strike":20.94140516523188,"iv":0.4438889197445154,"gamma":0.1297579561232991,"theta":-0.017225937239655653,"vega":0.020967342404887533,"rho":0.008854837950486862,"breakevenPct":4.515141679135562},{"delta":0.65,"premium":1.6540891419050265,"strike":20.594279366842542,"iv":0.44820716467647875,"gamma":0.1257174118300472,"theta":-0.017142627048042213,"vega":0.020536906414884756,"rho":0.00956118165335422,"breakevenPct":3.7703755072181426},{"delta":0.7,"premium":1.8415370730352678,"strike":20.247153568453207,"iv":0.4525254096084421,"gamma":0.12167686753679535,"theta":-0.01705931685642877,"vega":0.020106470424881978,"rho":0.010267525356221576,"breakevenPct":3.025609335300726}],"put":[{"delta":0.1,"premium":0.375,"strike":15.011204062024241,"iv":1.1442873168933716,"gamma":0.025524833062126245,"theta":-0.020697540325100048,"vega":0.010556675218830672,"rho":-0.0020207112841391117,"breakevenPct":31.734122845036193},{"delta":0.15,"premium":0.38273311909956576,"strike":17.628885318326095,"iv":0.75395845321516,"gamma":0.052263415877049454,"theta":-0.017678149678066624,"vega":0.013938048556602762,"rho":-0.0029060464449774154,"breakevenPct":19.56085727972701},{"delta":0.2,"premium":0.4404244738848189,"strike":18.590407898080315,"iv":0.6435535654555654,"gamma":0.07742018153923541,"theta":-0.016997634804560287,"vega":0.016436812321159632,"rho":-0.003817070608224507,"breakevenPct":15.345226566252352},{"delta":0.25,"premium":0.4981158286700721,"strike":19.551930477834535,"iv":0.5331486776959711,"gamma":0.10257694720142135,"theta":-0.016317119931053954,"vega":0.0189355760857165,"rho":-0.004728094771471597,"breakevenPct":11.129595852777697},{"delta":0.3,"premium":0.617873001776199,"strike":20.19760213143872,"iv":0.4800954706927176,"gamma":0.11613374777975133,"theta":-0.01606323268206039,"vega":0.020345026642984015,"rho":-0.005681695513565222,"breakevenPct":8.676636522096445},{"delta":0.35,"premium":0.7917924807578448,"strike":20.56764357608052,"iv":0.4770907341622262,"gamma":0.11956773238602723,"theta":-0.016181645944345766,"vega":0.020803878034339845,"rho":-0.006672451097873239,"breakevenPct":7.761888547935279},{"delta":0.4,"premium":0.9657119597394909,"strike":20.93768502072232,"iv":0.47408599763173476,"gamma":0.12300171699230314,"theta":-0.01630005920663114,"vega":0.021262729425695678,"rho":-0.0076632066821812565,"breakevenPct":6.847140573774114},{"delta":0.45,"premium":1.1396314387211368,"strike":21.30772646536412,"iv":0.4710812611012433,"gamma":0.12643570159857906,"theta":-0.016418472468916517,"vega":0.02172158081705151,"rho":-0.008653962266489273,"breakevenPct":5.932392599612948},{"delta":0.5,"premium":1.3135509177027829,"strike":21.677767910005922,"iv":0.4680765245707519,"gamma":0.12986968620485495,"theta":-0.016536885731201895,"vega":0.02218043220840734,"rho":-0.00964471785079729,"breakevenPct":5.017644625451783},{"delta":0.55,"premium":1.487470396684429,"strike":22.047809354647722,"iv":0.4650717880402605,"gamma":0.13330367081113087,"theta":-0.01665529899348727,"vega":0.022639283599763173,"rho":-0.010635473435105309,"breakevenPct":4.102896651290616},{"delta":0.6,"premium":1.6613898756660745,"strike":22.41785079928952,"iv":0.46206705150976907,"gamma":0.13673765541740676,"theta":-0.016773712255772646,"vega":0.023098134991119006,"rho":-0.011626229019413323,"breakevenPct":3.188148677129453},{"delta":0.65,"premium":2.2980614973262035,"strike":23.150066844919788,"iv":0.5144714572192514,"gamma":0.12182038770053476,"theta":-0.017450066844919787,"vega":0.022055882352941175,"rho":-0.012961188232894305,"breakevenPct":2.7425123712985906},{"delta":0.7,"premium":3.066778074866309,"strike":23.985628342245988,"iv":0.5826866978609625,"gamma":0.10166664438502677,"theta":-0.018285628342245987,"vega":0.02058529411764706,"rho":-0.014394364934391217,"breakevenPct":2.4307356931918},{"delta":0.75,"premium":3.8354946524064166,"strike":24.82118983957219,"iv":0.6509019385026737,"gamma":0.08151290106951874,"theta":-0.019121189839572193,"vega":0.019114705882352943,"rho":-0.015827541635888134,"breakevenPct":2.1189590150850086},{"delta":0.8,"premium":5.214252491694352,"strike":26.305647840531563,"iv":0.7026326245847176,"gamma":0.06563196013289037,"theta":-0.01700205980066445,"vega":0.016423720930232557,"rho":-0.017744431948427335,"breakevenPct":1.6259545296771993},{"delta":0.85,"premium":6.75910299003322,"strike":27.966777408637874,"iv":0.7498751495016611,"gamma":0.05091435215946845,"theta":-0.014078471760797346,"vega":0.013400465116279073,"rho":-0.019793020368807555,"breakevenPct":1.083608122179801},{"delta":0.9,"premium":8.303953488372091,"strike":29.627906976744185,"iv":0.7971176744186046,"gamma":0.03619674418604651,"theta":-0.011154883720930233,"vega":0.010377209302325581,"rho":-0.021841608789187783,"breakevenPct":0.5412617146824015}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":29.258927296607663,"iv":0.9179721311959845,"gamma":0.0442773335772112,"theta":-0.022346830294939675,"vega":0.013965156128532545,"rho":0.002185474973167013,"breakevenPct":38.217944480446185},{"delta":0.2,"premium":0.375,"strike":25.312354069821904,"iv":0.6119398326216356,"gamma":0.0774867103046134,"theta":-0.018242978234736754,"vega":0.016815621172231218,"rho":0.0029897706503156708,"breakevenPct":19.81042010178126},{"delta":0.25,"premium":0.44210095083220446,"strike":24.328990491677956,"iv":0.5439101874809654,"gamma":0.0983088159916031,"theta":-0.01783277652028585,"vega":0.018613741071160532,"rho":0.0037593097117873423,"breakevenPct":15.536807101260068},{"delta":0.3,"premium":0.5149690979110074,"strike":23.600309020889927,"iv":0.49633640760807085,"gamma":0.11806625981964966,"theta":-0.017740036870769575,"vega":0.020321413951176256,"rho":0.0045258615097256245,"breakevenPct":12.477976300377481},{"delta":0.35,"premium":0.5878372449898104,"strike":22.871627550101895,"iv":0.4487626277351763,"gamma":0.13782370364769625,"theta":-0.017647297221253303,"vega":0.02202908683119198,"rho":0.0052924133076639075,"breakevenPct":9.419145499494892},{"delta":0.4,"premium":0.7168494862538185,"strike":22.329908358789226,"iv":0.42661594001666203,"gamma":0.14592013329630657,"theta":-0.017559178006109417,"vega":0.02268908636489864,"rho":0.006029463139017437,"breakevenPct":7.494206366805235},{"delta":0.45,"premium":0.9042974173840601,"strike":21.98278256039989,"iv":0.4309341849486254,"gamma":0.1418795890030547,"theta":-0.017475867814495973,"vega":0.022258650374895862,"rho":0.006735806841884793,"breakevenPct":6.749440194887817},{"delta":0.5,"premium":1.0917453485143016,"strike":21.63565676201055,"iv":0.4352524298805887,"gamma":0.13783904470980285,"theta":-0.017392557622882533,"vega":0.021828214384893085,"rho":0.0074421505447521494,"breakevenPct":6.0046740229703985},{"delta":0.55,"premium":1.2791932796445433,"strike":21.288530963621216,"iv":0.4395706748125521,"gamma":0.13379850041655095,"theta":-0.017309247431269093,"vega":0.021397778394890307,"rho":0.008148494247619507,"breakevenPct":5.259907851052979},{"delta":0.6,"premium":1.4666412107747848,"strike":20.94140516523188,"iv":0.4438889197445154,"gamma":0.1297579561232991,"theta":-0.017225937239655653,"vega":0.020967342404887533,"rho":0.008854837950486862,"breakevenPct":4.515141679135562},{"delta":0.65,"premium":1.6540891419050265,"strike":20.594279366842542,"iv":0.44820716467647875,"gamma":0.1257174118300472,"theta":-0.017142627048042213,"vega":0.020536906414884756,"rho":0.00956118165335422,"breakevenPct":3.7703755072181426},{"delta":0.7,"premium":1.8415370730352678,"strike":20.247153568453207,"iv":0.4525254096084421,"gamma":0.12167686753679535,"theta":-0.01705931685642877,"vega":0.020106470424881978,"rho":0.010267525356221576,"breakevenPct":3.025609335300726}],"put":[{"delta":0.1,"premium":0.375,"strike":15.011204062024241,"iv":1.1442873168933716,"gamma":0.025524833062126245,"theta":-0.020697540325100048,"vega":0.010556675218830672,"rho":-0.0020207112841391117,"breakevenPct":31.734122845036193},{"delta":0.15,"premium":0.38273311909956576,"strike":17.628885318326095,"iv":0.75395845321516,"gamma":0.052263415877049454,"theta":-0.017678149678066624,"vega":0.013938048556602762,"rho":-0.0029060464449774154,"breakevenPct":19.56085727972701},{"delta":0.2,"premium":0.4404244738848189,"strike":18.590407898080315,"iv":0.6435535654555654,"gamma":0.07742018153923541,"theta":-0.016997634804560287,"vega":0.016436812321159632,"rho":-0.003817070608224507,"breakevenPct":15.345226566252352},{"delta":0.25,"premium":0.4981158286700721,"strike":19.551930477834535,"iv":0.5331486776959711,"gamma":0.10257694720142135,"theta":-0.016317119931053954,"vega":0.0189355760857165,"rho":-0.004728094771471597,"breakevenPct":11.129595852777697},{"delta":0.3,"premium":0.617873001776199,"strike":20.19760213143872,"iv":0.4800954706927176,"gamma":0.11613374777975133,"theta":-0.01606323268206039,"vega":0.020345026642984015,"rho":-0.005681695513565222,"breakevenPct":8.676636522096445},{"delta":0.35,"premium":0.7917924807578448,"strike":20.56764357608052,"iv":0.4770907341622262,"gamma":0.11956773238602723,"theta":-0.016181645944345766,"vega":0.020803878034339845,"rho":-0.006672451097873239,"breakevenPct":7.761888547935279},{"delta":0.4,"premium":0.9657119597394909,"strike":20.93768502072232,"iv":0.47408599763173476,"gamma":0.12300171699230314,"theta":-0.01630005920663114,"vega":0.021262729425695678,"rho":-0.0076632066821812565,"breakevenPct":6.847140573774114},{"delta":0.45,"premium":1.1396314387211368,"strike":21.30772646536412,"iv":0.4710812611012433,"gamma":0.12643570159857906,"theta":-0.016418472468916517,"vega":0.02172158081705151,"rho":-0.008653962266489273,"breakevenPct":5.932392599612948},{"delta":0.5,"premium":1.3135509177027829,"strike":21.677767910005922,"iv":0.4680765245707519,"gamma":0.12986968620485495,"theta":-0.016536885731201895,"vega":0.02218043220840734,"rho":-0.00964471785079729,"breakevenPct":5.017644625451783},{"delta":0.55,"premium":1.487470396684429,"strike":22.047809354647722,"iv":0.4650717880402605,"gamma":0.13330367081113087,"theta":-0.01665529899348727,"vega":0.022639283599763173,"rho":-0.010635473435105309,"breakevenPct":4.102896651290616},{"delta":0.6,"premium":1.6613898756660745,"strike":22.41785079928952,"iv":0.46206705150976907,"gamma":0.13673765541740676,"theta":-0.016773712255772646,"vega":0.023098134991119006,"rho":-0.011626229019413323,"breakevenPct":3.188148677129453},{"delta":0.65,"premium":2.2980614973262035,"strike":23.150066844919788,"iv":0.5144714572192514,"gamma":0.12182038770053476,"theta":-0.017450066844919787,"vega":0.022055882352941175,"rho":-0.012961188232894305,"breakevenPct":2.7425123712985906},{"delta":0.7,"premium":3.066778074866309,"strike":23.985628342245988,"iv":0.5826866978609625,"gamma":0.10166664438502677,"theta":-0.018285628342245987,"vega":0.02058529411764706,"rho":-0.014394364934391217,"breakevenPct":2.4307356931918},{"delta":0.75,"premium":3.8354946524064166,"strike":24.82118983957219,"iv":0.6509019385026737,"gamma":0.08151290106951874,"theta":-0.019121189839572193,"vega":0.019114705882352943,"rho":-0.015827541635888134,"breakevenPct":2.1189590150850086},{"delta":0.8,"premium":5.214252491694352,"strike":26.305647840531563,"iv":0.7026326245847176,"gamma":0.06563196013289037,"theta":-0.01700205980066445,"vega":0.016423720930232557,"rho":-0.017744431948427335,"breakevenPct":1.6259545296771993},{"delta":0.85,"premium":6.75910299003322,"strike":27.966777408637874,"iv":0.7498751495016611,"gamma":0.05091435215946845,"theta":-0.014078471760797346,"vega":0.013400465116279073,"rho":-0.019793020368807555,"breakevenPct":1.083608122179801},{"delta":0.9,"premium":8.303953488372091,"strike":29.627906976744185,"iv":0.7971176744186046,"gamma":0.03619674418604651,"theta":-0.011154883720930233,"vega":0.010377209302325581,"rho":-0.021841608789187783,"breakevenPct":0.5412617146824015}]}},"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"}}