{"symbol":"CTEV","url":"https://intraalpha.com/companies/CTEV","capturedAt":"2026-10-22T04:39:58.917Z","state":"ready","quote":{"symbol":"CTEV","last_price":23,"prev_close":22.39,"regular_close":23,"change":0.61,"change_pct":2.7244,"regular_change":0.61,"regular_change_pct":2.7244,"extended_change":0,"extended_change_pct":0,"bid":21.6,"ask":23,"bid_size":100,"ask_size":100,"volume":117652,"vwap":22.908524,"open":22.58,"high":23.09,"low":22.56,"close":23,"trade_count":3328,"last_trade_at":"2026-10-21T23:00:00.003248441Z","last_quote_at":"2026-10-22T00:00:00.106121744Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:39:57.838730977-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CTEV","fetched_at":"2026-10-22T04:39:58.564738+00:00","name":"Claritev Corporation","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Claritev Corporation, provides data analytics and technology-enabled cost management, payment, and revenue integrity solutions to the healthcare industry in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":379454000,"ebitda":539460000,"pe_ratio":null,"peg_ratio":null,"book_value":-17.39,"dividend_per_share":null,"dividend_yield":null,"eps":-17,"revenue_ttm":994669000,"gross_profit_ttm":725770000,"profit_margin":-0.285,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0119,"return_on_equity_ttm":-6.46,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.066,"analyst_target_price":46,"analyst_number":2,"beta":0.935,"fifty_two_week_high":73.68,"fifty_two_week_low":11.5,"fifty_day_ma":31.16,"two_hundred_day_ma":25.99,"shares_outstanding":16947500,"forward_pe":3.417,"price_to_sales":0.382,"price_to_book":43.86,"ev_to_revenue":5.13,"ev_to_ebitda":10.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:39:58.564738+00:00"},"optionObservedAt":"2026-10-21T19:59:01.984Z","bars":[{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-15T12:20:00Z","v":300,"vw":23.94},{"c":23.89,"h":23.99,"l":23.66,"n":56,"o":23.76,"t":"2026-10-15T13:30:00Z","v":4570,"vw":23.738731},{"c":23.735,"h":24.02,"l":23.715,"n":9,"o":24.01,"t":"2026-10-15T13:35:00Z","v":2212,"vw":23.754767},{"c":23.5,"h":23.53,"l":23.5,"n":19,"o":23.51,"t":"2026-10-15T13:40:00Z","v":1863,"vw":23.516717},{"c":23.5,"h":23.5,"l":23.35,"n":18,"o":23.5,"t":"2026-10-15T13:45:00Z","v":688,"vw":23.464539},{"c":23.08,"h":23.08,"l":23.08,"n":4,"o":23.08,"t":"2026-10-15T13:50:00Z","v":234,"vw":23.08},{"c":23.09,"h":23.09,"l":23.05,"n":28,"o":23.07,"t":"2026-10-15T13:55:00Z","v":1290,"vw":23.076429},{"c":23.625,"h":23.64,"l":23.095,"n":48,"o":23.095,"t":"2026-10-15T14:00:00Z","v":3018,"vw":23.491833},{"c":24.025,"h":24.025,"l":23.62,"n":104,"o":23.62,"t":"2026-10-15T14:05:00Z","v":6797,"vw":23.823131},{"c":24.14,"h":24.14,"l":24.14,"n":23,"o":24.14,"t":"2026-10-15T14:10:00Z","v":336,"vw":24.14},{"c":23.99,"h":24.02,"l":23.96,"n":33,"o":23.98,"t":"2026-10-15T14:15:00Z","v":840,"vw":23.988293},{"c":23.915,"h":23.915,"l":23.86,"n":17,"o":23.88,"t":"2026-10-15T14:20:00Z","v":675,"vw":23.88381},{"c":23.825,"h":23.825,"l":23.825,"n":11,"o":23.825,"t":"2026-10-15T14:25:00Z","v":225,"vw":23.825},{"c":23.92,"h":24.055,"l":23.81,"n":79,"o":23.825,"t":"2026-10-15T14:30:00Z","v":4071,"vw":23.932444},{"c":23.815,"h":23.815,"l":23.815,"n":6,"o":23.815,"t":"2026-10-15T14:40:00Z","v":154,"vw":23.815},{"c":23.755,"h":23.755,"l":23.7,"n":29,"o":23.7,"t":"2026-10-15T14:45:00Z","v":759,"vw":23.726442},{"c":23.61,"h":23.7,"l":23.58,"n":25,"o":23.58,"t":"2026-10-15T14:55:00Z","v":580,"vw":23.63},{"c":23.83,"h":23.83,"l":23.605,"n":88,"o":23.61,"t":"2026-10-15T15:00:00Z","v":3510,"vw":23.695436},{"c":23.74,"h":23.74,"l":23.74,"n":8,"o":23.74,"t":"2026-10-15T15:05:00Z","v":177,"vw":23.74},{"c":23.84,"h":23.84,"l":23.84,"n":5,"o":23.84,"t":"2026-10-15T15:10:00Z","v":152,"vw":23.84},{"c":23.8,"h":23.805,"l":23.8,"n":5,"o":23.805,"t":"2026-10-15T15:15:00Z","v":226,"vw":23.8025},{"c":23.68,"h":23.7901,"l":23.68,"n":46,"o":23.7901,"t":"2026-10-15T15:20:00Z","v":1219,"vw":23.726649},{"c":23.665,"h":23.665,"l":23.57,"n":11,"o":23.57,"t":"2026-10-15T15:30:00Z","v":416,"vw":23.622399},{"c":23.76,"h":23.8,"l":23.515,"n":126,"o":23.52,"t":"2026-10-15T15:35:00Z","v":5471,"vw":23.681074},{"c":23.84,"h":23.96,"l":23.775,"n":60,"o":23.87,"t":"2026-10-15T15:40:00Z","v":2129,"vw":23.866584},{"c":23.785,"h":23.7875,"l":23.785,"n":9,"o":23.7875,"t":"2026-10-15T15:45:00Z","v":314,"vw":23.785833},{"c":24.03,"h":24.03,"l":24.03,"n":6,"o":24.03,"t":"2026-10-15T15:55:00Z","v":109,"vw":24.03},{"c":23.975,"h":23.975,"l":23.975,"n":8,"o":23.975,"t":"2026-10-15T16:00:00Z","v":116,"vw":23.975},{"c":23.91,"h":23.91,"l":23.89,"n":20,"o":23.91,"t":"2026-10-15T16:10:00Z","v":892,"vw":23.902857},{"c":23.83,"h":23.86,"l":23.83,"n":21,"o":23.86,"t":"2026-10-15T16:15:00Z","v":543,"vw":23.8475},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-10-15T16:20:00Z","v":102,"vw":23.95},{"c":23.91,"h":23.98,"l":23.91,"n":70,"o":23.95,"t":"2026-10-15T16:35:00Z","v":2583,"vw":23.946765},{"c":23.9,"h":23.91,"l":23.9,"n":16,"o":23.91,"t":"2026-10-15T16:40:00Z","v":398,"vw":23.906667},{"c":23.88,"h":23.915,"l":23.88,"n":19,"o":23.915,"t":"2026-10-15T16:45:00Z","v":529,"vw":23.908},{"c":23.96,"h":23.96,"l":23.96,"n":17,"o":23.96,"t":"2026-10-15T16:50:00Z","v":398,"vw":23.96},{"c":23.94,"h":24.04,"l":23.94,"n":90,"o":23.96,"t":"2026-10-15T17:05:00Z","v":3494,"vw":23.979412},{"c":23.905,"h":23.905,"l":23.905,"n":7,"o":23.905,"t":"2026-10-15T17:10:00Z","v":150,"vw":23.905},{"c":23.89,"h":23.91,"l":23.89,"n":21,"o":23.91,"t":"2026-10-15T17:20:00Z","v":449,"vw":23.896667},{"c":23.91,"h":23.91,"l":23.91,"n":16,"o":23.91,"t":"2026-10-15T17:30:00Z","v":257,"vw":23.91},{"c":23.87,"h":23.975,"l":23.87,"n":62,"o":23.96,"t":"2026-10-15T17:45:00Z","v":1664,"vw":23.901118},{"c":23.97,"h":23.97,"l":23.97,"n":6,"o":23.97,"t":"2026-10-15T17:50:00Z","v":116,"vw":23.97},{"c":23.9,"h":23.9,"l":23.85,"n":31,"o":23.85,"t":"2026-10-15T17:55:00Z","v":1048,"vw":23.880181},{"c":23.8625,"h":23.87,"l":23.855,"n":39,"o":23.855,"t":"2026-10-15T18:00:00Z","v":2868,"vw":23.855978},{"c":23.92,"h":23.97,"l":23.89,"n":72,"o":23.89,"t":"2026-10-15T18:05:00Z","v":3069,"vw":23.918043},{"c":23.91,"h":23.91,"l":23.89,"n":21,"o":23.89,"t":"2026-10-15T18:10:00Z","v":528,"vw":23.895},{"c":24,"h":24,"l":23.945,"n":26,"o":23.945,"t":"2026-10-15T18:25:00Z","v":793,"vw":23.989},{"c":23.955,"h":23.955,"l":23.95,"n":23,"o":23.955,"t":"2026-10-15T18:30:00Z","v":1461,"vw":23.954444},{"c":24,"h":24.07,"l":23.99,"n":80,"o":23.99,"t":"2026-10-15T18:40:00Z","v":4240,"vw":24.027423},{"c":24,"h":24.03,"l":24,"n":30,"o":24.03,"t":"2026-10-15T18:45:00Z","v":620,"vw":24.01},{"c":24.035,"h":24.035,"l":24,"n":20,"o":24,"t":"2026-10-15T18:50:00Z","v":362,"vw":24.0175},{"c":24,"h":24,"l":24,"n":32,"o":24,"t":"2026-10-15T18:55:00Z","v":1263,"vw":24},{"c":24,"h":24,"l":23.99,"n":30,"o":24,"t":"2026-10-15T19:00:00Z","v":1008,"vw":23.993333},{"c":24,"h":24.035,"l":23.97,"n":107,"o":24.02,"t":"2026-10-15T19:05:00Z","v":6341,"vw":24.008046},{"c":24.035,"h":24.035,"l":24.03,"n":24,"o":24.03,"t":"2026-10-15T19:10:00Z","v":677,"vw":24.032},{"c":24.03,"h":24.07,"l":23.98,"n":142,"o":24.035,"t":"2026-10-15T19:15:00Z","v":11315,"vw":24.029739},{"c":24.04,"h":24.08,"l":24,"n":161,"o":24.03,"t":"2026-10-15T19:20:00Z","v":9272,"vw":24.045154},{"c":24.04,"h":24.04,"l":24.035,"n":47,"o":24.04,"t":"2026-10-15T19:25:00Z","v":1019,"vw":24.039286},{"c":23.965,"h":24.08,"l":23.89,"n":241,"o":24.03,"t":"2026-10-15T19:30:00Z","v":23556,"vw":24.026958},{"c":23.83,"h":23.97,"l":23.69,"n":219,"o":23.97,"t":"2026-10-15T19:35:00Z","v":10635,"vw":23.884341},{"c":23.535,"h":23.79,"l":23.43,"n":245,"o":23.79,"t":"2026-10-15T19:40:00Z","v":12032,"vw":23.622343},{"c":23.65,"h":23.73,"l":23.535,"n":124,"o":23.57,"t":"2026-10-15T19:45:00Z","v":5168,"vw":23.631053},{"c":23.725,"h":23.77,"l":23.63,"n":161,"o":23.65,"t":"2026-10-15T19:50:00Z","v":6617,"vw":23.706563},{"c":23.805,"h":23.86,"l":23.64,"n":503,"o":23.7,"t":"2026-10-15T19:55:00Z","v":14170,"vw":23.743606},{"c":23.86,"h":23.86,"l":23.86,"n":6,"o":23.86,"t":"2026-10-15T20:00:00Z","v":12109,"vw":23.86},{"c":23.98,"h":24.17,"l":23.98,"n":6,"o":24.17,"t":"2026-10-16T13:30:00Z","v":1926,"vw":24.160037},{"c":23.69,"h":24.08,"l":23.615,"n":41,"o":24.07,"t":"2026-10-16T13:40:00Z","v":2435,"vw":23.968416},{"c":23.46,"h":23.76,"l":23.455,"n":34,"o":23.455,"t":"2026-10-16T13:45:00Z","v":2093,"vw":23.582188},{"c":23.63,"h":23.63,"l":23.63,"n":32,"o":23.63,"t":"2026-10-16T13:50:00Z","v":487,"vw":23.63},{"c":23.59,"h":23.59,"l":23.46,"n":15,"o":23.46,"t":"2026-10-16T13:55:00Z","v":891,"vw":23.5},{"c":23.62,"h":23.625,"l":23.62,"n":29,"o":23.625,"t":"2026-10-16T14:00:00Z","v":2527,"vw":23.62088},{"c":23.2,"h":23.48,"l":23.07,"n":71,"o":23.48,"t":"2026-10-16T14:05:00Z","v":2168,"vw":23.261683},{"c":22.985,"h":22.985,"l":22.97,"n":11,"o":22.97,"t":"2026-10-16T14:10:00Z","v":346,"vw":22.9775},{"c":23.03,"h":23.03,"l":23.03,"n":2,"o":23.03,"t":"2026-10-16T14:20:00Z","v":112,"vw":23.03},{"c":22.77,"h":22.77,"l":22.76,"n":13,"o":22.77,"t":"2026-10-16T14:25:00Z","v":687,"vw":22.766667},{"c":22.46,"h":22.6,"l":22.37,"n":49,"o":22.6,"t":"2026-10-16T14:30:00Z","v":1825,"vw":22.491311},{"c":22.49,"h":22.51,"l":22.36,"n":26,"o":22.36,"t":"2026-10-16T14:35:00Z","v":1073,"vw":22.476028},{"c":22.235,"h":22.36,"l":22.235,"n":35,"o":22.36,"t":"2026-10-16T14:40:00Z","v":1173,"vw":22.300714},{"c":22.235,"h":22.235,"l":22.235,"n":5,"o":22.235,"t":"2026-10-16T14:45:00Z","v":108,"vw":22.235},{"c":22.065,"h":22.07,"l":22.065,"n":8,"o":22.07,"t":"2026-10-16T15:00:00Z","v":295,"vw":22.0675},{"c":22.065,"h":22.065,"l":22.065,"n":15,"o":22.065,"t":"2026-10-16T15:05:00Z","v":619,"vw":22.065},{"c":21.945,"h":22.07,"l":21.88,"n":52,"o":22.07,"t":"2026-10-16T15:10:00Z","v":2846,"vw":21.955263},{"c":22,"h":22.09,"l":21.945,"n":51,"o":21.945,"t":"2026-10-16T15:15:00Z","v":5621,"vw":21.968734},{"c":21.675,"h":21.93,"l":21.675,"n":27,"o":21.93,"t":"2026-10-16T15:20:00Z","v":1450,"vw":21.796},{"c":21.78,"h":21.81,"l":21.7473,"n":41,"o":21.7473,"t":"2026-10-16T15:25:00Z","v":3014,"vw":21.774543},{"c":21.84,"h":21.84,"l":21.84,"n":13,"o":21.84,"t":"2026-10-16T15:30:00Z","v":626,"vw":21.84},{"c":21.89,"h":21.98,"l":21.85,"n":64,"o":21.885,"t":"2026-10-16T15:35:00Z","v":4799,"vw":21.928961},{"c":21.77,"h":21.77,"l":21.635,"n":45,"o":21.76,"t":"2026-10-16T15:45:00Z","v":2433,"vw":21.729431},{"c":21.92,"h":21.92,"l":21.735,"n":47,"o":21.735,"t":"2026-10-16T15:50:00Z","v":2290,"vw":21.833159},{"c":21.41,"h":21.865,"l":21.4,"n":96,"o":21.865,"t":"2026-10-16T15:55:00Z","v":6577,"vw":21.558992},{"c":21.75,"h":21.75,"l":21.315,"n":136,"o":21.49,"t":"2026-10-16T16:00:00Z","v":10809,"vw":21.471755},{"c":21.82,"h":21.82,"l":21.82,"n":9,"o":21.82,"t":"2026-10-16T16:05:00Z","v":112,"vw":21.82},{"c":21.685,"h":21.685,"l":21.55,"n":21,"o":21.685,"t":"2026-10-16T16:15:00Z","v":3502,"vw":21.674304},{"c":21.5458,"h":21.78,"l":21.48,"n":80,"o":21.55,"t":"2026-10-16T16:20:00Z","v":16791,"vw":21.586339},{"c":22.095,"h":22.12,"l":21.83,"n":154,"o":21.83,"t":"2026-10-16T16:30:00Z","v":8694,"vw":21.941224},{"c":22.145,"h":22.145,"l":22.145,"n":5,"o":22.145,"t":"2026-10-16T16:35:00Z","v":246,"vw":22.145},{"c":22.14,"h":22.14,"l":22.13,"n":46,"o":22.13,"t":"2026-10-16T16:40:00Z","v":2597,"vw":22.132208},{"c":22.355,"h":22.355,"l":22.32,"n":27,"o":22.32,"t":"2026-10-16T16:55:00Z","v":1442,"vw":22.332827},{"c":22.445,"h":22.48,"l":22.44,"n":22,"o":22.44,"t":"2026-10-16T17:00:00Z","v":1016,"vw":22.450714},{"c":22.28,"h":22.42,"l":22.21,"n":85,"o":22.37,"t":"2026-10-16T17:05:00Z","v":3884,"vw":22.334554},{"c":21.99,"h":22.14,"l":21.98,"n":37,"o":22.14,"t":"2026-10-16T17:15:00Z","v":1659,"vw":22.03005},{"c":22.12,"h":22.17,"l":21.9956,"n":20,"o":22.0811,"t":"2026-10-16T17:30:00Z","v":1054,"vw":22.087262},{"c":22.095,"h":22.11,"l":22.08,"n":14,"o":22.11,"t":"2026-10-16T17:35:00Z","v":702,"vw":22.092},{"c":22.185,"h":22.185,"l":22.13,"n":31,"o":22.17,"t":"2026-10-16T17:40:00Z","v":807,"vw":22.165833},{"c":22.14,"h":22.14,"l":22.14,"n":6,"o":22.14,"t":"2026-10-16T17:45:00Z","v":107,"vw":22.14},{"c":22.05,"h":22.13,"l":22.05,"n":35,"o":22.13,"t":"2026-10-16T17:50:00Z","v":1109,"vw":22.066},{"c":21.95,"h":21.95,"l":21.95,"n":10,"o":21.95,"t":"2026-10-16T17:55:00Z","v":482,"vw":21.95},{"c":21.88,"h":21.915,"l":21.88,"n":5,"o":21.915,"t":"2026-10-16T18:00:00Z","v":460,"vw":21.891667},{"c":21.88,"h":21.88,"l":21.88,"n":9,"o":21.88,"t":"2026-10-16T18:05:00Z","v":304,"vw":21.88},{"c":21.94,"h":21.96,"l":21.88,"n":26,"o":21.88,"t":"2026-10-16T18:15:00Z","v":1396,"vw":21.936842},{"c":22.15,"h":22.15,"l":22.01,"n":82,"o":22.01,"t":"2026-10-16T18:20:00Z","v":3515,"vw":22.035268},{"c":22.08,"h":22.14,"l":22.02,"n":30,"o":22.08,"t":"2026-10-16T18:25:00Z","v":1509,"vw":22.093571},{"c":22.22,"h":22.22,"l":22.15,"n":47,"o":22.15,"t":"2026-10-16T18:30:00Z","v":1073,"vw":22.168817},{"c":22.175,"h":22.175,"l":22.135,"n":43,"o":22.17,"t":"2026-10-16T18:35:00Z","v":1997,"vw":22.156538},{"c":22.24,"h":22.24,"l":22.205,"n":22,"o":22.205,"t":"2026-10-16T18:40:00Z","v":665,"vw":22.228333},{"c":22.04,"h":22.195,"l":22.04,"n":30,"o":22.195,"t":"2026-10-16T18:45:00Z","v":1006,"vw":22.126875},{"c":22.03,"h":22.03,"l":22.03,"n":33,"o":22.03,"t":"2026-10-16T18:50:00Z","v":779,"vw":22.03},{"c":22.12,"h":22.12,"l":22.12,"n":7,"o":22.12,"t":"2026-10-16T18:55:00Z","v":155,"vw":22.12},{"c":22.245,"h":22.29,"l":22.15,"n":58,"o":22.158,"t":"2026-10-16T19:00:00Z","v":4559,"vw":22.164684},{"c":22.19,"h":22.245,"l":22.15,"n":71,"o":22.245,"t":"2026-10-16T19:05:00Z","v":2937,"vw":22.190482},{"c":22.3,"h":22.3,"l":22.215,"n":88,"o":22.215,"t":"2026-10-16T19:10:00Z","v":1970,"vw":22.255},{"c":22.28,"h":22.34,"l":22.245,"n":47,"o":22.295,"t":"2026-10-16T19:15:00Z","v":1754,"vw":22.298775},{"c":22.33,"h":22.33,"l":22.29,"n":28,"o":22.29,"t":"2026-10-16T19:20:00Z","v":1481,"vw":22.298547},{"c":22.32,"h":22.32,"l":22.31,"n":20,"o":22.31,"t":"2026-10-16T19:25:00Z","v":408,"vw":22.313333},{"c":22.15,"h":22.26,"l":22.105,"n":115,"o":22.25,"t":"2026-10-16T19:30:00Z","v":5486,"vw":22.168512},{"c":22.15,"h":22.16,"l":22.15,"n":18,"o":22.16,"t":"2026-10-16T19:35:00Z","v":404,"vw":22.155},{"c":22.085,"h":22.15,"l":22.07,"n":80,"o":22.11,"t":"2026-10-16T19:40:00Z","v":2960,"vw":22.098055},{"c":22.075,"h":22.075,"l":22.075,"n":34,"o":22.075,"t":"2026-10-16T19:45:00Z","v":1023,"vw":22.075},{"c":22.06,"h":22.22,"l":21.985,"n":230,"o":22.12,"t":"2026-10-16T19:50:00Z","v":9290,"vw":22.08273},{"c":22.05,"h":22.115,"l":21.895,"n":413,"o":22.07,"t":"2026-10-16T19:55:00Z","v":16867,"vw":22.019381},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-16T20:00:00Z","v":15834,"vw":22.12},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-19T13:30:00Z","v":852,"vw":22.45},{"c":22.105,"h":22.105,"l":22.105,"n":1,"o":22.105,"t":"2026-10-19T13:35:00Z","v":100,"vw":22.105},{"c":21.842,"h":21.842,"l":21.83,"n":6,"o":21.83,"t":"2026-10-19T13:45:00Z","v":508,"vw":21.83943},{"c":21.83,"h":21.83,"l":21.83,"n":4,"o":21.83,"t":"2026-10-19T13:50:00Z","v":721,"vw":21.83},{"c":22.25,"h":22.43,"l":21.835,"n":12,"o":21.84,"t":"2026-10-19T14:00:00Z","v":4692,"vw":22.039253},{"c":22.37,"h":22.37,"l":22.37,"n":3,"o":22.37,"t":"2026-10-19T14:05:00Z","v":172,"vw":22.37},{"c":22.27,"h":22.43,"l":22.27,"n":13,"o":22.43,"t":"2026-10-19T14:10:00Z","v":764,"vw":22.364},{"c":22.28,"h":22.28,"l":22.28,"n":5,"o":22.28,"t":"2026-10-19T14:15:00Z","v":184,"vw":22.28},{"c":22.35,"h":22.35,"l":22.35,"n":5,"o":22.35,"t":"2026-10-19T14:25:00Z","v":149,"vw":22.35},{"c":22.075,"h":22.2,"l":22.075,"n":77,"o":22.2,"t":"2026-10-19T14:30:00Z","v":2749,"vw":22.165481},{"c":22.11,"h":22.11,"l":22.1,"n":9,"o":22.1,"t":"2026-10-19T14:40:00Z","v":644,"vw":22.103333},{"c":21.96,"h":21.96,"l":21.96,"n":7,"o":21.96,"t":"2026-10-19T14:45:00Z","v":140,"vw":21.96},{"c":21.83,"h":21.95,"l":21.83,"n":34,"o":21.95,"t":"2026-10-19T14:50:00Z","v":888,"vw":21.89},{"c":21.73,"h":21.73,"l":21.73,"n":5,"o":21.73,"t":"2026-10-19T14:55:00Z","v":143,"vw":21.73},{"c":21.81,"h":21.865,"l":21.81,"n":13,"o":21.865,"t":"2026-10-19T15:00:00Z","v":407,"vw":21.8375},{"c":21.845,"h":21.845,"l":21.8,"n":27,"o":21.8,"t":"2026-10-19T15:10:00Z","v":1035,"vw":21.8375},{"c":21.83,"h":21.83,"l":21.785,"n":26,"o":21.785,"t":"2026-10-19T15:15:00Z","v":879,"vw":21.794868},{"c":21.74,"h":21.74,"l":21.74,"n":11,"o":21.74,"t":"2026-10-19T15:20:00Z","v":516,"vw":21.74},{"c":21.71,"h":21.74,"l":21.6,"n":68,"o":21.73,"t":"2026-10-19T15:25:00Z","v":3026,"vw":21.693434},{"c":21.53,"h":21.53,"l":21.53,"n":22,"o":21.53,"t":"2026-10-19T16:00:00Z","v":581,"vw":21.53},{"c":21.86,"h":21.86,"l":21.6025,"n":189,"o":21.6025,"t":"2026-10-19T16:10:00Z","v":6630,"vw":21.715295},{"c":21.87,"h":21.87,"l":21.87,"n":7,"o":21.87,"t":"2026-10-19T16:15:00Z","v":122,"vw":21.87},{"c":21.81,"h":21.81,"l":21.81,"n":8,"o":21.81,"t":"2026-10-19T16:20:00Z","v":250,"vw":21.81},{"c":21.775,"h":21.775,"l":21.775,"n":6,"o":21.775,"t":"2026-10-19T16:25:00Z","v":145,"vw":21.775},{"c":21.67,"h":21.67,"l":21.67,"n":11,"o":21.67,"t":"2026-10-19T16:30:00Z","v":356,"vw":21.67},{"c":21.61,"h":21.61,"l":21.61,"n":27,"o":21.61,"t":"2026-10-19T16:35:00Z","v":688,"vw":21.61},{"c":21.545,"h":21.55,"l":21.48,"n":42,"o":21.55,"t":"2026-10-19T17:05:00Z","v":1912,"vw":21.5225},{"c":21.48,"h":21.48,"l":21.48,"n":4,"o":21.48,"t":"2026-10-19T17:10:00Z","v":112,"vw":21.48},{"c":21.56,"h":21.56,"l":21.56,"n":14,"o":21.56,"t":"2026-10-19T17:15:00Z","v":204,"vw":21.56},{"c":21.4419,"h":21.4419,"l":21.4419,"n":3,"o":21.4419,"t":"2026-10-19T17:30:00Z","v":272,"vw":21.4419},{"c":21.38,"h":21.43,"l":21.38,"n":37,"o":21.43,"t":"2026-10-19T17:35:00Z","v":1168,"vw":21.415157},{"c":21.475,"h":21.475,"l":21.45,"n":31,"o":21.45,"t":"2026-10-19T17:40:00Z","v":1768,"vw":21.461494},{"c":21.4,"h":21.4,"l":21.4,"n":9,"o":21.4,"t":"2026-10-19T17:45:00Z","v":277,"vw":21.4},{"c":21.35,"h":21.35,"l":21.35,"n":14,"o":21.35,"t":"2026-10-19T17:50:00Z","v":259,"vw":21.35},{"c":21.5,"h":21.55,"l":21.47,"n":100,"o":21.47,"t":"2026-10-19T18:00:00Z","v":2495,"vw":21.5},{"c":21.545,"h":21.61,"l":21.53,"n":68,"o":21.61,"t":"2026-10-19T18:05:00Z","v":1755,"vw":21.569286},{"c":21.545,"h":21.545,"l":21.545,"n":9,"o":21.545,"t":"2026-10-19T18:10:00Z","v":301,"vw":21.545},{"c":21.62,"h":21.62,"l":21.61,"n":53,"o":21.61,"t":"2026-10-19T18:20:00Z","v":1573,"vw":21.611429},{"c":21.61,"h":21.66,"l":21.6,"n":40,"o":21.66,"t":"2026-10-19T18:25:00Z","v":1095,"vw":21.621667},{"c":21.72,"h":21.72,"l":21.72,"n":39,"o":21.72,"t":"2026-10-19T18:40:00Z","v":1020,"vw":21.72},{"c":21.65,"h":21.71,"l":21.65,"n":46,"o":21.71,"t":"2026-10-19T18:45:00Z","v":1255,"vw":21.688853},{"c":21.6015,"h":21.7421,"l":21.6015,"n":31,"o":21.7421,"t":"2026-10-19T18:50:00Z","v":1271,"vw":21.663826},{"c":21.8,"h":21.8,"l":21.77,"n":35,"o":21.77,"t":"2026-10-19T18:55:00Z","v":1215,"vw":21.795714},{"c":21.805,"h":21.85,"l":21.805,"n":21,"o":21.82,"t":"2026-10-19T19:00:00Z","v":1377,"vw":21.834078},{"c":21.885,"h":21.89,"l":21.87,"n":29,"o":21.87,"t":"2026-10-19T19:05:00Z","v":1266,"vw":21.878333},{"c":21.91,"h":21.91,"l":21.91,"n":7,"o":21.91,"t":"2026-10-19T19:10:00Z","v":186,"vw":21.91},{"c":21.94,"h":21.94,"l":21.94,"n":16,"o":21.94,"t":"2026-10-19T19:15:00Z","v":664,"vw":21.94},{"c":21.955,"h":21.955,"l":21.955,"n":7,"o":21.955,"t":"2026-10-19T19:25:00Z","v":124,"vw":21.955},{"c":22.04,"h":22.07,"l":22.01,"n":114,"o":22.01,"t":"2026-10-19T19:35:00Z","v":3823,"vw":22.020238},{"c":22.255,"h":22.255,"l":22.11,"n":45,"o":22.11,"t":"2026-10-19T19:40:00Z","v":1464,"vw":22.171194},{"c":22.19,"h":22.26,"l":22.19,"n":71,"o":22.24,"t":"2026-10-19T19:45:00Z","v":3755,"vw":22.219497},{"c":22.095,"h":22.16,"l":22.08,"n":182,"o":22.16,"t":"2026-10-19T19:50:00Z","v":4645,"vw":22.12652},{"c":22.07,"h":22.075,"l":21.835,"n":555,"o":22.04,"t":"2026-10-19T19:55:00Z","v":21167,"vw":21.934376},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-19T20:00:00Z","v":11902,"vw":21.96},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-19T20:25:00Z","v":2665,"vw":21.96},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-20T13:30:00Z","v":136,"vw":22.3},{"c":22.275,"h":22.275,"l":22.275,"n":4,"o":22.275,"t":"2026-10-20T13:40:00Z","v":301,"vw":22.275},{"c":22.51,"h":22.51,"l":22.47,"n":8,"o":22.47,"t":"2026-10-20T14:00:00Z","v":1009,"vw":22.474499},{"c":22.48,"h":22.79,"l":22.48,"n":52,"o":22.79,"t":"2026-10-20T14:20:00Z","v":2176,"vw":22.525556},{"c":22.35,"h":22.43,"l":22.35,"n":45,"o":22.43,"t":"2026-10-20T14:25:00Z","v":1631,"vw":22.419506},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-20T14:30:00Z","v":129,"vw":22.51},{"c":22.15,"h":22.15,"l":22.15,"n":6,"o":22.15,"t":"2026-10-20T14:35:00Z","v":266,"vw":22.15},{"c":22.54,"h":22.55,"l":22.13,"n":69,"o":22.13,"t":"2026-10-20T14:50:00Z","v":3225,"vw":22.436912},{"c":22.445,"h":22.47,"l":22.35,"n":47,"o":22.47,"t":"2026-10-20T14:55:00Z","v":2238,"vw":22.439633},{"c":22.34,"h":22.34,"l":22.34,"n":5,"o":22.34,"t":"2026-10-20T15:00:00Z","v":131,"vw":22.34},{"c":22.24,"h":22.34,"l":22.24,"n":9,"o":22.34,"t":"2026-10-20T15:05:00Z","v":535,"vw":22.29},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-20T15:25:00Z","v":111,"vw":22.26},{"c":22.37,"h":22.4,"l":22.37,"n":8,"o":22.4,"t":"2026-10-20T15:40:00Z","v":350,"vw":22.385},{"c":22.365,"h":22.365,"l":22.365,"n":9,"o":22.365,"t":"2026-10-20T15:45:00Z","v":235,"vw":22.365},{"c":22.37,"h":22.37,"l":22.37,"n":5,"o":22.37,"t":"2026-10-20T15:50:00Z","v":121,"vw":22.37},{"c":22.37,"h":22.37,"l":22.37,"n":5,"o":22.37,"t":"2026-10-20T15:55:00Z","v":210,"vw":22.37},{"c":22.415,"h":22.45,"l":22.35,"n":113,"o":22.4,"t":"2026-10-20T16:00:00Z","v":10263,"vw":22.407465},{"c":22.37,"h":22.49,"l":22.37,"n":11,"o":22.49,"t":"2026-10-20T16:05:00Z","v":482,"vw":22.449866},{"c":22.28,"h":22.35,"l":22.28,"n":34,"o":22.35,"t":"2026-10-20T16:10:00Z","v":1290,"vw":22.334594},{"c":22.28,"h":22.3,"l":22.28,"n":22,"o":22.3,"t":"2026-10-20T16:15:00Z","v":501,"vw":22.29},{"c":22.4,"h":22.43,"l":22.4,"n":33,"o":22.4,"t":"2026-10-20T16:25:00Z","v":2322,"vw":22.409412},{"c":22.36,"h":22.36,"l":22.36,"n":7,"o":22.36,"t":"2026-10-20T16:35:00Z","v":303,"vw":22.36},{"c":22.46,"h":22.46,"l":22.46,"n":4,"o":22.46,"t":"2026-10-20T16:45:00Z","v":140,"vw":22.46},{"c":22.38,"h":22.47,"l":22.38,"n":60,"o":22.47,"t":"2026-10-20T16:50:00Z","v":3898,"vw":22.406409},{"c":22.42,"h":22.42,"l":22.42,"n":9,"o":22.42,"t":"2026-10-20T17:00:00Z","v":242,"vw":22.42},{"c":22.44,"h":22.5,"l":22.4,"n":128,"o":22.46,"t":"2026-10-20T17:05:00Z","v":7289,"vw":22.435831},{"c":22.36,"h":22.4,"l":22.36,"n":19,"o":22.4,"t":"2026-10-20T17:10:00Z","v":472,"vw":22.386667},{"c":22.425,"h":22.48,"l":22.41,"n":75,"o":22.41,"t":"2026-10-20T17:15:00Z","v":3963,"vw":22.423901},{"c":22.4,"h":22.445,"l":22.4,"n":74,"o":22.44,"t":"2026-10-20T17:20:00Z","v":3257,"vw":22.418064},{"c":22.38,"h":22.39,"l":22.38,"n":18,"o":22.39,"t":"2026-10-20T17:25:00Z","v":560,"vw":22.385},{"c":22.505,"h":22.58,"l":22.41,"n":316,"o":22.42,"t":"2026-10-20T17:30:00Z","v":15550,"vw":22.500839},{"c":22.405,"h":22.58,"l":22.39,"n":278,"o":22.505,"t":"2026-10-20T17:35:00Z","v":38507,"vw":22.489169},{"c":22.44,"h":22.5,"l":22.415,"n":53,"o":22.415,"t":"2026-10-20T17:40:00Z","v":4820,"vw":22.439861},{"c":22.525,"h":22.525,"l":22.445,"n":23,"o":22.445,"t":"2026-10-20T17:45:00Z","v":548,"vw":22.49},{"c":22.4,"h":22.47,"l":22.4,"n":52,"o":22.47,"t":"2026-10-20T17:50:00Z","v":1941,"vw":22.430302},{"c":22.435,"h":22.47,"l":22.435,"n":21,"o":22.47,"t":"2026-10-20T18:00:00Z","v":942,"vw":22.446667},{"c":22.4,"h":22.4,"l":22.4,"n":26,"o":22.4,"t":"2026-10-20T18:05:00Z","v":725,"vw":22.4},{"c":22.435,"h":22.44,"l":22.4,"n":32,"o":22.435,"t":"2026-10-20T18:10:00Z","v":1351,"vw":22.415865},{"c":22.435,"h":22.435,"l":22.435,"n":3,"o":22.435,"t":"2026-10-20T18:15:00Z","v":471,"vw":22.435},{"c":22.37,"h":22.37,"l":22.28,"n":26,"o":22.3,"t":"2026-10-20T18:25:00Z","v":1252,"vw":22.33},{"c":22.34,"h":22.34,"l":22.34,"n":19,"o":22.34,"t":"2026-10-20T18:30:00Z","v":2138,"vw":22.34},{"c":22.33,"h":22.33,"l":22.33,"n":13,"o":22.33,"t":"2026-10-20T18:45:00Z","v":229,"vw":22.33},{"c":22.4,"h":22.41,"l":22.335,"n":74,"o":22.4,"t":"2026-10-20T19:00:00Z","v":2904,"vw":22.387058},{"c":22.41,"h":22.41,"l":22.355,"n":27,"o":22.41,"t":"2026-10-20T19:05:00Z","v":1382,"vw":22.399545},{"c":22.4,"h":22.4,"l":22.4,"n":21,"o":22.4,"t":"2026-10-20T19:10:00Z","v":395,"vw":22.4},{"c":22.29,"h":22.41,"l":22.29,"n":180,"o":22.3,"t":"2026-10-20T19:20:00Z","v":7274,"vw":22.346088},{"c":22.38,"h":22.38,"l":22.37,"n":24,"o":22.37,"t":"2026-10-20T19:25:00Z","v":721,"vw":22.375},{"c":22.4,"h":22.41,"l":22.385,"n":83,"o":22.39,"t":"2026-10-20T19:30:00Z","v":1852,"vw":22.3955},{"c":22.365,"h":22.41,"l":22.36,"n":72,"o":22.4,"t":"2026-10-20T19:35:00Z","v":2274,"vw":22.386638},{"c":22.345,"h":22.41,"l":22.32,"n":124,"o":22.36,"t":"2026-10-20T19:40:00Z","v":5859,"vw":22.378454},{"c":22.365,"h":22.41,"l":22.345,"n":69,"o":22.345,"t":"2026-10-20T19:45:00Z","v":2574,"vw":22.366471},{"c":22.405,"h":22.425,"l":22.365,"n":81,"o":22.365,"t":"2026-10-20T19:50:00Z","v":4219,"vw":22.413498},{"c":22.4,"h":22.41,"l":22.28,"n":499,"o":22.37,"t":"2026-10-20T19:55:00Z","v":20055,"vw":22.374727},{"c":22.39,"h":22.391,"l":22.36,"n":9,"o":22.36,"t":"2026-10-20T20:00:00Z","v":22813,"vw":22.389723},{"c":22.72,"h":22.72,"l":22.58,"n":5,"o":22.58,"t":"2026-10-21T13:30:00Z","v":532,"vw":22.607344},{"c":22.95,"h":22.95,"l":22.685,"n":31,"o":22.7,"t":"2026-10-21T13:45:00Z","v":2313,"vw":22.871094},{"c":23.03,"h":23.09,"l":22.985,"n":7,"o":22.985,"t":"2026-10-21T13:50:00Z","v":801,"vw":23.030203},{"c":23.05,"h":23.05,"l":23.05,"n":3,"o":23.05,"t":"2026-10-21T13:55:00Z","v":550,"vw":23.05},{"c":23.04,"h":23.08,"l":23.04,"n":9,"o":23.08,"t":"2026-10-21T14:00:00Z","v":534,"vw":23.066711},{"c":22.86,"h":22.9,"l":22.57,"n":45,"o":22.78,"t":"2026-10-21T14:05:00Z","v":1989,"vw":22.782308},{"c":22.92,"h":22.92,"l":22.61,"n":12,"o":22.92,"t":"2026-10-21T14:10:00Z","v":593,"vw":22.779091},{"c":22.8,"h":22.84,"l":22.6529,"n":19,"o":22.6529,"t":"2026-10-21T14:15:00Z","v":731,"vw":22.760094},{"c":22.81,"h":22.81,"l":22.8,"n":7,"o":22.8,"t":"2026-10-21T14:20:00Z","v":305,"vw":22.805},{"c":22.81,"h":22.81,"l":22.81,"n":4,"o":22.81,"t":"2026-10-21T14:25:00Z","v":108,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":6,"o":22.81,"t":"2026-10-21T14:30:00Z","v":164,"vw":22.81},{"c":22.82,"h":22.92,"l":22.82,"n":12,"o":22.92,"t":"2026-10-21T14:35:00Z","v":317,"vw":22.87},{"c":22.8,"h":22.84,"l":22.8,"n":8,"o":22.84,"t":"2026-10-21T14:40:00Z","v":223,"vw":22.82},{"c":22.925,"h":22.925,"l":22.925,"n":4,"o":22.925,"t":"2026-10-21T14:45:00Z","v":115,"vw":22.925},{"c":22.86,"h":22.925,"l":22.84,"n":73,"o":22.87,"t":"2026-10-21T14:50:00Z","v":2643,"vw":22.869924},{"c":22.88,"h":22.88,"l":22.8,"n":10,"o":22.8,"t":"2026-10-21T14:55:00Z","v":474,"vw":22.859644},{"c":22.77,"h":22.79,"l":22.77,"n":15,"o":22.79,"t":"2026-10-21T15:00:00Z","v":978,"vw":22.78},{"c":22.725,"h":22.725,"l":22.725,"n":8,"o":22.725,"t":"2026-10-21T15:05:00Z","v":225,"vw":22.725},{"c":22.82,"h":22.82,"l":22.79,"n":23,"o":22.79,"t":"2026-10-21T15:10:00Z","v":565,"vw":22.805},{"c":22.72,"h":22.79,"l":22.72,"n":4,"o":22.79,"t":"2026-10-21T15:15:00Z","v":210,"vw":22.755},{"c":22.72,"h":22.72,"l":22.72,"n":13,"o":22.72,"t":"2026-10-21T15:20:00Z","v":495,"vw":22.72},{"c":22.81,"h":22.81,"l":22.81,"n":15,"o":22.81,"t":"2026-10-21T15:25:00Z","v":233,"vw":22.81},{"c":22.8,"h":22.8,"l":22.8,"n":3,"o":22.8,"t":"2026-10-21T15:30:00Z","v":103,"vw":22.8},{"c":22.695,"h":22.78,"l":22.695,"n":11,"o":22.78,"t":"2026-10-21T15:35:00Z","v":271,"vw":22.7375},{"c":22.695,"h":22.77,"l":22.695,"n":14,"o":22.77,"t":"2026-10-21T15:40:00Z","v":456,"vw":22.745},{"c":22.8,"h":22.8,"l":22.74,"n":20,"o":22.74,"t":"2026-10-21T15:45:00Z","v":345,"vw":22.77},{"c":22.76,"h":22.76,"l":22.76,"n":7,"o":22.76,"t":"2026-10-21T15:50:00Z","v":219,"vw":22.76},{"c":22.75,"h":22.75,"l":22.75,"n":7,"o":22.75,"t":"2026-10-21T15:55:00Z","v":181,"vw":22.75},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-21T16:00:00Z","v":200,"vw":22.72},{"c":22.68,"h":22.68,"l":22.56,"n":67,"o":22.63,"t":"2026-10-21T16:05:00Z","v":2089,"vw":22.610769},{"c":22.69,"h":22.69,"l":22.6,"n":7,"o":22.6,"t":"2026-10-21T16:10:00Z","v":361,"vw":22.63},{"c":22.78,"h":22.78,"l":22.78,"n":8,"o":22.78,"t":"2026-10-21T16:15:00Z","v":148,"vw":22.78},{"c":22.76,"h":22.76,"l":22.76,"n":10,"o":22.76,"t":"2026-10-21T16:20:00Z","v":315,"vw":22.76},{"c":22.725,"h":22.81,"l":22.725,"n":18,"o":22.81,"t":"2026-10-21T16:25:00Z","v":645,"vw":22.742},{"c":22.81,"h":22.81,"l":22.81,"n":3,"o":22.81,"t":"2026-10-21T16:30:00Z","v":103,"vw":22.81},{"c":22.89,"h":22.91,"l":22.81,"n":105,"o":22.81,"t":"2026-10-21T16:35:00Z","v":2764,"vw":22.874842},{"c":22.875,"h":22.875,"l":22.83,"n":30,"o":22.83,"t":"2026-10-21T16:40:00Z","v":1661,"vw":22.838357},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-21T16:50:00Z","v":102,"vw":22.91},{"c":22.9275,"h":23.04,"l":22.88,"n":112,"o":22.92,"t":"2026-10-21T16:55:00Z","v":5628,"vw":22.957722},{"c":22.935,"h":22.935,"l":22.935,"n":7,"o":22.935,"t":"2026-10-21T17:00:00Z","v":327,"vw":22.935},{"c":23.03,"h":23.03,"l":22.945,"n":8,"o":23.01,"t":"2026-10-21T17:10:00Z","v":314,"vw":22.995},{"c":22.96,"h":22.98,"l":22.96,"n":14,"o":22.98,"t":"2026-10-21T17:15:00Z","v":355,"vw":22.97},{"c":22.96,"h":22.96,"l":22.96,"n":13,"o":22.96,"t":"2026-10-21T17:20:00Z","v":506,"vw":22.96},{"c":22.98,"h":22.98,"l":22.98,"n":7,"o":22.98,"t":"2026-10-21T17:25:00Z","v":216,"vw":22.98},{"c":22.985,"h":22.985,"l":22.88,"n":36,"o":22.985,"t":"2026-10-21T17:30:00Z","v":3574,"vw":22.968145},{"c":22.89,"h":22.97,"l":22.89,"n":13,"o":22.96,"t":"2026-10-21T17:35:00Z","v":628,"vw":22.94},{"c":23.02,"h":23.02,"l":23.02,"n":4,"o":23.02,"t":"2026-10-21T17:45:00Z","v":127,"vw":23.02},{"c":23.02,"h":23.02,"l":23.02,"n":5,"o":23.02,"t":"2026-10-21T17:50:00Z","v":126,"vw":23.02},{"c":23.01,"h":23.03,"l":23,"n":21,"o":23.03,"t":"2026-10-21T17:55:00Z","v":1082,"vw":23.016666},{"c":23,"h":23,"l":22.93,"n":47,"o":22.93,"t":"2026-10-21T18:00:00Z","v":894,"vw":22.954055},{"c":23.01,"h":23.01,"l":22.945,"n":8,"o":22.945,"t":"2026-10-21T18:05:00Z","v":341,"vw":22.966667},{"c":22.975,"h":22.98,"l":22.975,"n":25,"o":22.98,"t":"2026-10-21T18:10:00Z","v":1381,"vw":22.979334},{"c":22.975,"h":23.02,"l":22.93,"n":38,"o":22.985,"t":"2026-10-21T18:15:00Z","v":1042,"vw":22.968},{"c":22.98,"h":22.98,"l":22.98,"n":7,"o":22.98,"t":"2026-10-21T18:20:00Z","v":235,"vw":22.98},{"c":22.95,"h":22.995,"l":22.95,"n":19,"o":22.995,"t":"2026-10-21T18:30:00Z","v":617,"vw":22.965},{"c":22.995,"h":22.995,"l":22.995,"n":8,"o":22.995,"t":"2026-10-21T18:35:00Z","v":193,"vw":22.995},{"c":22.925,"h":23.01,"l":22.9175,"n":79,"o":23,"t":"2026-10-21T18:40:00Z","v":3891,"vw":22.974166},{"c":22.87,"h":22.87,"l":22.87,"n":14,"o":22.87,"t":"2026-10-21T18:45:00Z","v":395,"vw":22.87},{"c":22.81,"h":22.81,"l":22.81,"n":9,"o":22.81,"t":"2026-10-21T18:50:00Z","v":157,"vw":22.81},{"c":22.71,"h":22.815,"l":22.7,"n":58,"o":22.815,"t":"2026-10-21T18:55:00Z","v":2108,"vw":22.720556},{"c":22.59,"h":22.695,"l":22.59,"n":22,"o":22.695,"t":"2026-10-21T19:05:00Z","v":580,"vw":22.66},{"c":22.77,"h":22.77,"l":22.77,"n":15,"o":22.77,"t":"2026-10-21T19:10:00Z","v":279,"vw":22.77},{"c":22.8,"h":22.8,"l":22.8,"n":15,"o":22.8,"t":"2026-10-21T19:15:00Z","v":247,"vw":22.8},{"c":22.705,"h":22.79,"l":22.705,"n":22,"o":22.79,"t":"2026-10-21T19:20:00Z","v":568,"vw":22.7475},{"c":22.84,"h":22.84,"l":22.8,"n":73,"o":22.8,"t":"2026-10-21T19:25:00Z","v":3473,"vw":22.803589},{"c":22.93,"h":22.93,"l":22.91,"n":36,"o":22.91,"t":"2026-10-21T19:35:00Z","v":1013,"vw":22.918},{"c":22.855,"h":22.94,"l":22.8,"n":102,"o":22.91,"t":"2026-10-21T19:40:00Z","v":4617,"vw":22.868204},{"c":22.87,"h":22.87,"l":22.87,"n":12,"o":22.87,"t":"2026-10-21T19:45:00Z","v":391,"vw":22.87},{"c":22.89,"h":22.89,"l":22.84,"n":68,"o":22.89,"t":"2026-10-21T19:50:00Z","v":2140,"vw":22.885192},{"c":23,"h":23.01,"l":22.75,"n":526,"o":22.86,"t":"2026-10-21T19:55:00Z","v":24746,"vw":22.895114},{"c":23,"h":23,"l":23,"n":11,"o":23,"t":"2026-10-21T20:00:00Z","v":17038,"vw":23}],"history":[{"c":11.02,"h":11.78,"l":10.8197,"n":996,"o":11.55,"t":"2024-10-21T04:00:00Z","v":26963,"vw":11.078491},{"c":11.01,"h":11.1,"l":10.07,"n":1273,"o":11.02,"t":"2024-10-22T04:00:00Z","v":40738,"vw":10.588591},{"c":10.03,"h":11.07,"l":10.02,"n":661,"o":10.98,"t":"2024-10-23T04:00:00Z","v":25670,"vw":10.451367},{"c":9.8,"h":10.1,"l":9.08,"n":1222,"o":10.08,"t":"2024-10-24T04:00:00Z","v":77815,"vw":9.580894},{"c":9.69,"h":9.9781,"l":9.5,"n":807,"o":9.88,"t":"2024-10-25T04:00:00Z","v":28380,"vw":9.664167},{"c":10.21,"h":10.5,"l":9.53,"n":1060,"o":9.7,"t":"2024-10-28T04:00:00Z","v":67986,"vw":10.051906},{"c":9.99,"h":10.19,"l":9.755,"n":897,"o":10.13,"t":"2024-10-29T04:00:00Z","v":26767,"vw":9.963968},{"c":9.2,"h":10.32,"l":9.06,"n":1431,"o":9.78,"t":"2024-10-30T04:00:00Z","v":53713,"vw":9.572865},{"c":8.96,"h":9.22,"l":8.22,"n":1608,"o":9.22,"t":"2024-10-31T04:00:00Z","v":58326,"vw":8.799017},{"c":9.16,"h":9.27,"l":8.84,"n":729,"o":8.93,"t":"2024-11-01T04:00:00Z","v":16810,"vw":9.072403},{"c":8.8,"h":9.09,"l":8.2688,"n":994,"o":9.02,"t":"2024-11-04T05:00:00Z","v":44997,"vw":8.714102},{"c":8.45,"h":8.575,"l":8.01,"n":1273,"o":8.26,"t":"2024-11-05T05:00:00Z","v":52774,"vw":8.307596},{"c":8.23,"h":9.17,"l":7.61,"n":1552,"o":9.17,"t":"2024-11-06T05:00:00Z","v":118585,"vw":8.577716},{"c":8.82,"h":9.21,"l":8.1085,"n":1254,"o":8.24,"t":"2024-11-07T05:00:00Z","v":78463,"vw":8.831765},{"c":8.5,"h":9.14,"l":8.31,"n":1600,"o":8.81,"t":"2024-11-08T05:00:00Z","v":104819,"vw":8.710432},{"c":8.5,"h":8.78,"l":8.38,"n":1243,"o":8.38,"t":"2024-11-11T05:00:00Z","v":59120,"vw":8.526808},{"c":8.72,"h":9.15,"l":8.26,"n":2260,"o":8.26,"t":"2024-11-12T05:00:00Z","v":175270,"vw":8.704504},{"c":8.23,"h":8.88,"l":8.07,"n":810,"o":8.6,"t":"2024-11-13T05:00:00Z","v":27645,"vw":8.321726},{"c":7.07,"h":8.27,"l":7.04,"n":1586,"o":8.27,"t":"2024-11-14T05:00:00Z","v":86375,"vw":7.59987},{"c":6.18,"h":6.97,"l":6,"n":2099,"o":6.97,"t":"2024-11-15T05:00:00Z","v":169266,"vw":6.311758},{"c":5.93,"h":6.4387,"l":5.9,"n":1705,"o":6.31,"t":"2024-11-18T05:00:00Z","v":87467,"vw":6.050824},{"c":5.21,"h":5.96,"l":4.8,"n":3023,"o":5.79,"t":"2024-11-19T05:00:00Z","v":195146,"vw":5.267617},{"c":6.45,"h":6.49,"l":5.39,"n":2419,"o":5.51,"t":"2024-11-20T05:00:00Z","v":140412,"vw":5.811924},{"c":7.02,"h":7.05,"l":6.12,"n":1321,"o":6.5,"t":"2024-11-21T05:00:00Z","v":83486,"vw":6.594889},{"c":6.94,"h":7.202,"l":6.5673,"n":1097,"o":7.08,"t":"2024-11-22T05:00:00Z","v":53461,"vw":6.880461},{"c":7.3,"h":7.445,"l":6.8551,"n":1169,"o":7.04,"t":"2024-11-25T05:00:00Z","v":62043,"vw":7.211459},{"c":6.97,"h":7.28,"l":6.76,"n":1096,"o":7.28,"t":"2024-11-26T05:00:00Z","v":39607,"vw":6.995659},{"c":7.07,"h":7.11,"l":6.675,"n":586,"o":7.0958,"t":"2024-11-27T05:00:00Z","v":13197,"vw":6.856273},{"c":7.89,"h":8,"l":7.1106,"n":707,"o":7.31,"t":"2024-11-29T05:00:00Z","v":43141,"vw":7.716963},{"c":7.97,"h":7.98,"l":7.14,"n":1238,"o":7.89,"t":"2024-12-02T05:00:00Z","v":66043,"vw":7.459247},{"c":7.16,"h":8.07,"l":6.61,"n":1741,"o":8.07,"t":"2024-12-03T05:00:00Z","v":111535,"vw":7.14733},{"c":7.01,"h":7.26,"l":6.72,"n":1207,"o":7.21,"t":"2024-12-04T05:00:00Z","v":66824,"vw":6.953043},{"c":6.81,"h":7.13,"l":6.5201,"n":947,"o":6.89,"t":"2024-12-05T05:00:00Z","v":59165,"vw":6.765181},{"c":7.08,"h":7.1,"l":6.35,"n":1721,"o":6.78,"t":"2024-12-06T05:00:00Z","v":84556,"vw":6.697303},{"c":6.96,"h":7.35,"l":6.87,"n":721,"o":7.13,"t":"2024-12-09T05:00:00Z","v":44881,"vw":7.03066},{"c":7.25,"h":7.28,"l":6.64,"n":1097,"o":6.82,"t":"2024-12-10T05:00:00Z","v":49838,"vw":7.1075},{"c":7.17,"h":7.45,"l":6.78,"n":1043,"o":7.3,"t":"2024-12-11T05:00:00Z","v":52963,"vw":7.249126},{"c":7.65,"h":7.89,"l":6.94,"n":1023,"o":7.02,"t":"2024-12-12T05:00:00Z","v":74435,"vw":7.462176},{"c":7.21,"h":7.8296,"l":6.95,"n":1223,"o":7.46,"t":"2024-12-13T05:00:00Z","v":53689,"vw":7.223289},{"c":7.04,"h":7.23,"l":6.96,"n":841,"o":7.05,"t":"2024-12-16T05:00:00Z","v":32336,"vw":7.075067},{"c":7.07,"h":7.09,"l":6.8,"n":1613,"o":6.81,"t":"2024-12-17T05:00:00Z","v":63635,"vw":6.980954},{"c":6.81,"h":7.4,"l":6.7,"n":1784,"o":6.93,"t":"2024-12-18T05:00:00Z","v":191861,"vw":6.995997},{"c":6.67,"h":7.03,"l":6.624,"n":1786,"o":6.68,"t":"2024-12-19T05:00:00Z","v":68920,"vw":6.82256},{"c":6.02,"h":6.74,"l":5.96,"n":1441,"o":6.6,"t":"2024-12-20T05:00:00Z","v":136825,"vw":6.133039},{"c":6.28,"h":6.53,"l":5.61,"n":1119,"o":6.16,"t":"2024-12-23T05:00:00Z","v":65262,"vw":6.210843},{"c":12.24,"h":13.39,"l":6.4,"n":25264,"o":6.9,"t":"2024-12-24T05:00:00Z","v":2112029,"vw":10.562049},{"c":12.56,"h":13.29,"l":10.43,"n":9854,"o":11.45,"t":"2024-12-26T05:00:00Z","v":632749,"vw":12.213808},{"c":17.52,"h":18.98,"l":12.25,"n":11369,"o":12.5,"t":"2024-12-27T05:00:00Z","v":702377,"vw":16.068966},{"c":15.46,"h":17.4745,"l":13.81,"n":4945,"o":16.84,"t":"2024-12-30T05:00:00Z","v":259691,"vw":15.862742},{"c":14.78,"h":15.3929,"l":13.15,"n":4580,"o":15.06,"t":"2024-12-31T05:00:00Z","v":255898,"vw":14.129003},{"c":12.95,"h":14.98,"l":12.7,"n":3917,"o":14.95,"t":"2025-01-02T05:00:00Z","v":172263,"vw":13.278245},{"c":14.21,"h":14.37,"l":12.29,"n":2622,"o":12.59,"t":"2025-01-03T05:00:00Z","v":120009,"vw":13.641082},{"c":12.45,"h":15.38,"l":11.75,"n":5776,"o":14.53,"t":"2025-01-06T05:00:00Z","v":274252,"vw":12.58458},{"c":12.1,"h":13.7,"l":11.76,"n":3347,"o":12.45,"t":"2025-01-07T05:00:00Z","v":224577,"vw":12.365455},{"c":12.37,"h":12.8099,"l":11.4308,"n":2642,"o":12.01,"t":"2025-01-08T05:00:00Z","v":135426,"vw":12.232644},{"c":12.73,"h":12.9,"l":11.7,"n":2290,"o":12.47,"t":"2025-01-10T05:00:00Z","v":115555,"vw":12.339006},{"c":14.7,"h":15.21,"l":12.76,"n":7741,"o":13.02,"t":"2025-01-13T05:00:00Z","v":416147,"vw":14.054666},{"c":15,"h":15.28,"l":14,"n":5996,"o":14.58,"t":"2025-01-14T05:00:00Z","v":255725,"vw":14.733339},{"c":15,"h":16.62,"l":14.8,"n":4235,"o":15.02,"t":"2025-01-15T05:00:00Z","v":163716,"vw":15.289979},{"c":14.84,"h":15.35,"l":14.1,"n":3445,"o":14.99,"t":"2025-01-16T05:00:00Z","v":127408,"vw":14.696737},{"c":16.07,"h":16.09,"l":14.68,"n":2159,"o":15.05,"t":"2025-01-17T05:00:00Z","v":137991,"vw":15.726789},{"c":15.7,"h":16.57,"l":15.24,"n":2398,"o":16.57,"t":"2025-01-21T05:00:00Z","v":94529,"vw":15.786938},{"c":16,"h":16.5,"l":15.2522,"n":3145,"o":15.82,"t":"2025-01-22T05:00:00Z","v":68938,"vw":16.017983},{"c":15.82,"h":17.04,"l":15.56,"n":3686,"o":15.81,"t":"2025-01-23T05:00:00Z","v":143865,"vw":16.144267},{"c":16.01,"h":16.85,"l":15.65,"n":2528,"o":15.65,"t":"2025-01-24T05:00:00Z","v":94672,"vw":16.327845},{"c":15.92,"h":16.69,"l":15.41,"n":4484,"o":16.27,"t":"2025-01-27T05:00:00Z","v":159766,"vw":15.958756},{"c":16.66,"h":16.67,"l":15.25,"n":3191,"o":15.75,"t":"2025-01-28T05:00:00Z","v":107258,"vw":16.152005},{"c":16.52,"h":17.84,"l":15.515,"n":3465,"o":16.59,"t":"2025-01-29T05:00:00Z","v":122744,"vw":16.437688},{"c":19.44,"h":19.92,"l":16.81,"n":6227,"o":16.81,"t":"2025-01-30T05:00:00Z","v":257099,"vw":18.611187},{"c":18.26,"h":19.4,"l":17.26,"n":4245,"o":19.4,"t":"2025-01-31T05:00:00Z","v":163823,"vw":18.068991},{"c":19.33,"h":20.26,"l":17.28,"n":2921,"o":17.74,"t":"2025-02-03T05:00:00Z","v":150765,"vw":19.304936},{"c":19.48,"h":20.47,"l":18.5,"n":2988,"o":19.23,"t":"2025-02-04T05:00:00Z","v":126232,"vw":19.550159},{"c":20.68,"h":20.71,"l":19.41,"n":3050,"o":19.49,"t":"2025-02-05T05:00:00Z","v":143908,"vw":20.226908},{"c":21.75,"h":22.735,"l":19.9,"n":3502,"o":20.49,"t":"2025-02-06T05:00:00Z","v":189010,"vw":21.52818},{"c":23.66,"h":23.87,"l":21.77,"n":3577,"o":22.5,"t":"2025-02-07T05:00:00Z","v":134998,"vw":23.228626},{"c":23.43,"h":23.73,"l":22.555,"n":2572,"o":23.66,"t":"2025-02-10T05:00:00Z","v":109650,"vw":23.20106},{"c":24,"h":26.4525,"l":23.21,"n":3774,"o":24.125,"t":"2025-02-11T05:00:00Z","v":199217,"vw":24.687527},{"c":27.03,"h":27.37,"l":22.1,"n":4715,"o":24.27,"t":"2025-02-12T05:00:00Z","v":227608,"vw":25.685272},{"c":26.08,"h":28.3419,"l":24.42,"n":3785,"o":27.42,"t":"2025-02-13T05:00:00Z","v":255501,"vw":26.398081},{"c":27.61,"h":28.715,"l":26.125,"n":2332,"o":26.29,"t":"2025-02-14T05:00:00Z","v":115004,"vw":27.658043},{"c":28.93,"h":29.4,"l":27.2405,"n":3459,"o":27.7,"t":"2025-02-18T05:00:00Z","v":185668,"vw":28.386973},{"c":29.43,"h":29.84,"l":28.1677,"n":2755,"o":28.49,"t":"2025-02-19T05:00:00Z","v":117527,"vw":29.128574},{"c":29.47,"h":29.84,"l":28.17,"n":3060,"o":29.84,"t":"2025-02-20T05:00:00Z","v":130628,"vw":29.238365},{"c":29.28,"h":29.48,"l":28.01,"n":3626,"o":28.95,"t":"2025-02-21T05:00:00Z","v":173187,"vw":29.179384},{"c":29.2,"h":29.79,"l":28.16,"n":4799,"o":28.84,"t":"2025-02-24T05:00:00Z","v":236832,"vw":29.068853},{"c":19.61,"h":20.43,"l":12.86,"n":9270,"o":18.75,"t":"2025-02-25T05:00:00Z","v":554841,"vw":18.576153},{"c":23.51,"h":24.135,"l":19.47,"n":6386,"o":19.47,"t":"2025-02-26T05:00:00Z","v":304988,"vw":23.117565},{"c":23.15,"h":24.9939,"l":22.765,"n":4584,"o":23.99,"t":"2025-02-27T05:00:00Z","v":204860,"vw":23.58926},{"c":20.99,"h":23.99,"l":19.605,"n":2224,"o":22.69,"t":"2025-02-28T05:00:00Z","v":136386,"vw":21.401705},{"c":19.25,"h":20.77,"l":18.61,"n":2732,"o":20.69,"t":"2025-03-03T05:00:00Z","v":179555,"vw":19.294917},{"c":19.25,"h":19.65,"l":17.905,"n":1711,"o":18,"t":"2025-03-04T05:00:00Z","v":72657,"vw":18.852435},{"c":19.83,"h":20.31,"l":19.25,"n":1944,"o":19.68,"t":"2025-03-05T05:00:00Z","v":75329,"vw":19.582182},{"c":19.5,"h":21.0768,"l":19.5,"n":1739,"o":20.79,"t":"2025-03-06T05:00:00Z","v":89764,"vw":19.829499},{"c":18.26,"h":19.641,"l":18.25,"n":2004,"o":19.3,"t":"2025-03-07T05:00:00Z","v":126674,"vw":18.71604},{"c":17.35,"h":18.207,"l":16.38,"n":1994,"o":17.94,"t":"2025-03-10T04:00:00Z","v":77589,"vw":17.234266},{"c":19.55,"h":19.69,"l":18.25,"n":3069,"o":18.36,"t":"2025-03-11T04:00:00Z","v":172110,"vw":19.205927},{"c":19.99,"h":20.5199,"l":18.77,"n":2013,"o":19.35,"t":"2025-03-12T04:00:00Z","v":62156,"vw":19.892281},{"c":20.23,"h":20.57,"l":19.58,"n":1380,"o":20.14,"t":"2025-03-13T04:00:00Z","v":66105,"vw":20.100776},{"c":20.05,"h":21.35,"l":19.98,"n":1704,"o":20.66,"t":"2025-03-14T04:00:00Z","v":53524,"vw":20.407384},{"c":20.23,"h":20.51,"l":19.65,"n":1430,"o":19.65,"t":"2025-03-17T04:00:00Z","v":59908,"vw":20.127436},{"c":20.18,"h":20.87,"l":19.63,"n":1387,"o":20.63,"t":"2025-03-18T04:00:00Z","v":55959,"vw":20.079527},{"c":20.89,"h":21.085,"l":19.57,"n":1928,"o":20.5,"t":"2025-03-19T04:00:00Z","v":67073,"vw":20.491079},{"c":19.9,"h":21.17,"l":19.82,"n":2102,"o":20.85,"t":"2025-03-20T04:00:00Z","v":70711,"vw":20.163112},{"c":21.06,"h":21.91,"l":19.5,"n":3080,"o":19.55,"t":"2025-03-21T04:00:00Z","v":290224,"vw":20.880432},{"c":21.25,"h":21.57,"l":20.83,"n":1446,"o":21.38,"t":"2025-03-24T04:00:00Z","v":47787,"vw":21.227093},{"c":22.01,"h":22.69,"l":21.5,"n":1548,"o":21.5,"t":"2025-03-25T04:00:00Z","v":55207,"vw":22.157063},{"c":21.96,"h":22.48,"l":21.35,"n":1660,"o":21.81,"t":"2025-03-26T04:00:00Z","v":60348,"vw":21.952745},{"c":21.96,"h":22.42,"l":21.65,"n":1599,"o":21.78,"t":"2025-03-27T04:00:00Z","v":84243,"vw":21.914934},{"c":20.77,"h":22.21,"l":20.6,"n":1764,"o":22.21,"t":"2025-03-28T04:00:00Z","v":65422,"vw":20.982502},{"c":20.63,"h":20.96,"l":20.25,"n":1481,"o":20.38,"t":"2025-03-31T04:00:00Z","v":53613,"vw":20.63008},{"c":20.7,"h":21.505,"l":19.93,"n":1709,"o":20.22,"t":"2025-04-01T04:00:00Z","v":42106,"vw":20.815919},{"c":20.49,"h":21.87,"l":20.255,"n":1702,"o":20.39,"t":"2025-04-02T04:00:00Z","v":50716,"vw":20.88326},{"c":19.99,"h":20.365,"l":19.35,"n":1084,"o":19.57,"t":"2025-04-03T04:00:00Z","v":46359,"vw":19.935381},{"c":20.01,"h":20.13,"l":17.815,"n":2621,"o":19.73,"t":"2025-04-04T04:00:00Z","v":113198,"vw":19.151082},{"c":19.73,"h":20.4,"l":17.98,"n":1960,"o":19.09,"t":"2025-04-07T04:00:00Z","v":72978,"vw":19.637188},{"c":19,"h":20.28,"l":19,"n":2293,"o":20.1,"t":"2025-04-08T04:00:00Z","v":130290,"vw":19.448063},{"c":19.69,"h":20.78,"l":18.67,"n":2825,"o":18.67,"t":"2025-04-09T04:00:00Z","v":121739,"vw":19.753177},{"c":19.67,"h":20.38,"l":19,"n":1841,"o":19.16,"t":"2025-04-10T04:00:00Z","v":79561,"vw":19.474434},{"c":20.32,"h":20.64,"l":19.51,"n":1374,"o":20.19,"t":"2025-04-11T04:00:00Z","v":49742,"vw":20.084366},{"c":20.73,"h":20.85,"l":19.905,"n":1465,"o":20.42,"t":"2025-04-14T04:00:00Z","v":73786,"vw":20.569848},{"c":21.52,"h":21.86,"l":20.5,"n":1369,"o":21,"t":"2025-04-15T04:00:00Z","v":39962,"vw":21.405307},{"c":20.32,"h":21.905,"l":19.96,"n":2204,"o":21.76,"t":"2025-04-16T04:00:00Z","v":54598,"vw":20.820176},{"c":20.08,"h":20.62,"l":19.81,"n":1621,"o":20.62,"t":"2025-04-17T04:00:00Z","v":40895,"vw":20.098796},{"c":19.57,"h":19.78,"l":18.82,"n":1626,"o":19.71,"t":"2025-04-21T04:00:00Z","v":62850,"vw":19.38937},{"c":20.44,"h":20.59,"l":19.4423,"n":2117,"o":19.97,"t":"2025-04-22T04:00:00Z","v":68038,"vw":20.143296},{"c":22.22,"h":22.39,"l":20.7,"n":2090,"o":21.04,"t":"2025-04-23T04:00:00Z","v":58854,"vw":21.783532},{"c":22.57,"h":22.75,"l":21.96,"n":2221,"o":22.6,"t":"2025-04-24T04:00:00Z","v":71787,"vw":22.413366},{"c":22.99,"h":23.27,"l":22.22,"n":1622,"o":22.46,"t":"2025-04-25T04:00:00Z","v":50864,"vw":22.907443},{"c":22.41,"h":23.4258,"l":22.15,"n":2483,"o":22.67,"t":"2025-04-28T04:00:00Z","v":45170,"vw":22.492437},{"c":23.02,"h":23.23,"l":22.19,"n":2032,"o":22.19,"t":"2025-04-29T04:00:00Z","v":44691,"vw":22.813875},{"c":22.43,"h":23.09,"l":22.05,"n":1872,"o":22.74,"t":"2025-04-30T04:00:00Z","v":72594,"vw":22.68431},{"c":22.2,"h":22.74,"l":21.915,"n":1378,"o":22.38,"t":"2025-05-01T04:00:00Z","v":52223,"vw":22.299457},{"c":22.35,"h":22.95,"l":21.6,"n":1319,"o":21.89,"t":"2025-05-02T04:00:00Z","v":49835,"vw":22.583334},{"c":21.37,"h":22.2,"l":21.15,"n":1487,"o":22.1,"t":"2025-05-05T04:00:00Z","v":39810,"vw":21.51963},{"c":20.28,"h":21.13,"l":20.22,"n":1380,"o":21,"t":"2025-05-06T04:00:00Z","v":38756,"vw":20.53013},{"c":21.23,"h":21.49,"l":20.44,"n":1264,"o":20.6,"t":"2025-05-07T04:00:00Z","v":29404,"vw":20.948201},{"c":21.58,"h":22,"l":19.09,"n":2841,"o":19.27,"t":"2025-05-08T04:00:00Z","v":119460,"vw":21.039655},{"c":21.67,"h":22.1,"l":20.51,"n":1310,"o":21.5,"t":"2025-05-09T04:00:00Z","v":40671,"vw":21.617738},{"c":21.81,"h":23.04,"l":21.44,"n":2451,"o":23.04,"t":"2025-05-12T04:00:00Z","v":122871,"vw":22.031414},{"c":25.03,"h":25.03,"l":21.57,"n":2805,"o":22.27,"t":"2025-05-13T04:00:00Z","v":121545,"vw":23.391027},{"c":26.86,"h":27.965,"l":25.55,"n":2233,"o":25.56,"t":"2025-05-14T04:00:00Z","v":114759,"vw":26.840269},{"c":27.35,"h":27.45,"l":26.24,"n":2173,"o":26.72,"t":"2025-05-15T04:00:00Z","v":64315,"vw":26.925389},{"c":27.38,"h":28.385,"l":26.975,"n":2133,"o":27,"t":"2025-05-16T04:00:00Z","v":59554,"vw":27.585548},{"c":27.48,"h":28.27,"l":27.09,"n":2062,"o":27.15,"t":"2025-05-19T04:00:00Z","v":95974,"vw":27.639362},{"c":28.72,"h":28.98,"l":26.97,"n":1836,"o":27.21,"t":"2025-05-20T04:00:00Z","v":57061,"vw":28.217589},{"c":28.78,"h":29.4,"l":28,"n":1847,"o":29.25,"t":"2025-05-21T04:00:00Z","v":55468,"vw":28.816986},{"c":29.15,"h":29.825,"l":27.5008,"n":2290,"o":28.58,"t":"2025-05-22T04:00:00Z","v":106211,"vw":29.151002},{"c":26.56,"h":29.18,"l":26.56,"n":2273,"o":28.52,"t":"2025-05-23T04:00:00Z","v":100859,"vw":27.455109},{"c":27.4,"h":27.92,"l":25.8,"n":1964,"o":26.97,"t":"2025-05-27T04:00:00Z","v":104217,"vw":27.248417},{"c":26.66,"h":27.885,"l":26.63,"n":1957,"o":27.47,"t":"2025-05-28T04:00:00Z","v":42579,"vw":27.107497},{"c":35.94,"h":36.66,"l":28.415,"n":6511,"o":29.075,"t":"2025-05-29T04:00:00Z","v":262278,"vw":34.614313},{"c":38.45,"h":38.895,"l":35.0921,"n":4364,"o":35.78,"t":"2025-05-30T04:00:00Z","v":238134,"vw":37.734898},{"c":38.25,"h":40.91,"l":36.16,"n":3668,"o":38.79,"t":"2025-06-02T04:00:00Z","v":157150,"vw":38.101511},{"c":37.59,"h":40.87,"l":36.25,"n":3721,"o":38.25,"t":"2025-06-03T04:00:00Z","v":196853,"vw":38.219361},{"c":36.8,"h":37.92,"l":36.12,"n":2043,"o":36.77,"t":"2025-06-04T04:00:00Z","v":118903,"vw":36.882207},{"c":38.4,"h":39.05,"l":36.25,"n":2145,"o":36.5,"t":"2025-06-05T04:00:00Z","v":81018,"vw":37.967568},{"c":39.56,"h":39.945,"l":37.2452,"n":2023,"o":39.05,"t":"2025-06-06T04:00:00Z","v":71487,"vw":39.289004},{"c":38.54,"h":39.88,"l":37.82,"n":1929,"o":39.88,"t":"2025-06-09T04:00:00Z","v":56378,"vw":38.491636},{"c":38.38,"h":40.16,"l":38.05,"n":2204,"o":38.05,"t":"2025-06-10T04:00:00Z","v":47814,"vw":38.703641},{"c":39.29,"h":39.56,"l":37.89,"n":2046,"o":39.08,"t":"2025-06-11T04:00:00Z","v":51345,"vw":38.675125},{"c":37.75,"h":39.33,"l":37.45,"n":1593,"o":39.04,"t":"2025-06-12T04:00:00Z","v":48619,"vw":38.385995},{"c":37.11,"h":38.12,"l":36.42,"n":2108,"o":37.09,"t":"2025-06-13T04:00:00Z","v":47665,"vw":37.333815},{"c":39.83,"h":40,"l":37.36,"n":2636,"o":37.96,"t":"2025-06-16T04:00:00Z","v":62978,"vw":38.895097},{"c":40.23,"h":42.99,"l":39.5,"n":2662,"o":40.31,"t":"2025-06-17T04:00:00Z","v":85969,"vw":40.634155},{"c":40.35,"h":41.955,"l":39.26,"n":2215,"o":39.93,"t":"2025-06-18T04:00:00Z","v":65106,"vw":40.478319},{"c":40,"h":40.8776,"l":39.055,"n":4664,"o":40.02,"t":"2025-06-20T04:00:00Z","v":323157,"vw":39.864925},{"c":41.49,"h":43.83,"l":39.3,"n":4441,"o":40.15,"t":"2025-06-23T04:00:00Z","v":120393,"vw":41.646382},{"c":40.56,"h":43.46,"l":40.56,"n":2619,"o":41.92,"t":"2025-06-24T04:00:00Z","v":103627,"vw":41.708452},{"c":41.79,"h":41.99,"l":39.985,"n":3207,"o":41,"t":"2025-06-25T04:00:00Z","v":91575,"vw":41.391402},{"c":42.75,"h":43.43,"l":41.2,"n":2548,"o":42.48,"t":"2025-06-26T04:00:00Z","v":100315,"vw":42.362924},{"c":43.58,"h":45.63,"l":42.375,"n":4673,"o":44.01,"t":"2025-06-27T04:00:00Z","v":1213499,"vw":43.579281},{"c":45.13,"h":48.52,"l":42.77,"n":4700,"o":43.44,"t":"2025-06-30T04:00:00Z","v":402605,"vw":45.423318},{"c":43.62,"h":44.62,"l":42.535,"n":4409,"o":44.25,"t":"2025-07-01T04:00:00Z","v":136806,"vw":43.569663},{"c":42.5,"h":44.62,"l":42.47,"n":3362,"o":43.35,"t":"2025-07-02T04:00:00Z","v":114052,"vw":43.569365},{"c":45.43,"h":45.935,"l":42.36,"n":2025,"o":42.5,"t":"2025-07-03T04:00:00Z","v":64120,"vw":44.786668},{"c":48.33,"h":48.34,"l":44.78,"n":4602,"o":45.5,"t":"2025-07-07T04:00:00Z","v":158456,"vw":47.03452},{"c":49.57,"h":50.86,"l":47.29,"n":3409,"o":48.56,"t":"2025-07-08T04:00:00Z","v":145343,"vw":49.056705},{"c":49.94,"h":51.29,"l":48.55,"n":3946,"o":50.18,"t":"2025-07-09T04:00:00Z","v":101353,"vw":50.226948},{"c":47.62,"h":50.66,"l":46.55,"n":2846,"o":48.83,"t":"2025-07-10T04:00:00Z","v":88505,"vw":48.323548},{"c":46.32,"h":47.44,"l":45.545,"n":2564,"o":47.34,"t":"2025-07-11T04:00:00Z","v":79530,"vw":46.346786},{"c":46.41,"h":47.5,"l":45.6964,"n":2206,"o":47.1,"t":"2025-07-14T04:00:00Z","v":114113,"vw":46.509023},{"c":43.63,"h":46.285,"l":43.23,"n":3358,"o":45.96,"t":"2025-07-15T04:00:00Z","v":119754,"vw":43.962112},{"c":44.1,"h":44.3,"l":41.95,"n":2894,"o":43.81,"t":"2025-07-16T04:00:00Z","v":112537,"vw":43.650684},{"c":44.58,"h":45.4,"l":43.56,"n":2725,"o":44.17,"t":"2025-07-17T04:00:00Z","v":69801,"vw":44.487268},{"c":42.71,"h":45.27,"l":42.64,"n":3218,"o":45.23,"t":"2025-07-18T04:00:00Z","v":79286,"vw":43.556054},{"c":42.89,"h":44.24,"l":42.06,"n":3024,"o":42.52,"t":"2025-07-21T04:00:00Z","v":77946,"vw":42.826709},{"c":42.68,"h":43.59,"l":42.05,"n":3323,"o":42.59,"t":"2025-07-22T04:00:00Z","v":89231,"vw":42.729589},{"c":43.74,"h":44.39,"l":42.615,"n":2451,"o":43.09,"t":"2025-07-23T04:00:00Z","v":71399,"vw":43.675921},{"c":41.72,"h":44,"l":41.545,"n":2544,"o":44,"t":"2025-07-24T04:00:00Z","v":47932,"vw":42.579614},{"c":39.68,"h":42.01,"l":36.2884,"n":3520,"o":42.01,"t":"2025-07-25T04:00:00Z","v":114001,"vw":38.781124},{"c":40.39,"h":41.045,"l":39.39,"n":2207,"o":40.45,"t":"2025-07-28T04:00:00Z","v":57423,"vw":40.165861},{"c":38.65,"h":41.09,"l":38.61,"n":3164,"o":41.09,"t":"2025-07-29T04:00:00Z","v":76599,"vw":38.991638},{"c":38.68,"h":40.14,"l":37.87,"n":3285,"o":38.8,"t":"2025-07-30T04:00:00Z","v":77909,"vw":38.861665},{"c":39.87,"h":40.34,"l":38.76,"n":3347,"o":39.45,"t":"2025-07-31T04:00:00Z","v":58543,"vw":39.779215},{"c":38.48,"h":39.87,"l":38.14,"n":2861,"o":39.87,"t":"2025-08-01T04:00:00Z","v":83827,"vw":38.74182},{"c":39.31,"h":39.965,"l":38.31,"n":2822,"o":38.31,"t":"2025-08-04T04:00:00Z","v":54199,"vw":39.342787},{"c":39.52,"h":40.52,"l":39.48,"n":2918,"o":39.5,"t":"2025-08-05T04:00:00Z","v":61804,"vw":39.69535},{"c":51.14,"h":52.03,"l":38.84,"n":8248,"o":40,"t":"2025-08-06T04:00:00Z","v":412254,"vw":49.589945},{"c":54.92,"h":54.92,"l":49.9885,"n":10029,"o":51,"t":"2025-08-07T04:00:00Z","v":386712,"vw":53.319529},{"c":56.81,"h":57.005,"l":53.1351,"n":6500,"o":54.53,"t":"2025-08-08T04:00:00Z","v":184719,"vw":55.654356},{"c":61.61,"h":61.89,"l":56.66,"n":5450,"o":57.55,"t":"2025-08-11T04:00:00Z","v":197744,"vw":59.647862},{"c":65.7,"h":66.51,"l":61.575,"n":6078,"o":63.12,"t":"2025-08-12T04:00:00Z","v":195369,"vw":65.014257},{"c":70.38,"h":70.38,"l":66.78,"n":5680,"o":66.81,"t":"2025-08-13T04:00:00Z","v":184539,"vw":69.118731},{"c":67.81,"h":71,"l":66.19,"n":4790,"o":69.52,"t":"2025-08-14T04:00:00Z","v":111889,"vw":68.009479},{"c":71.61,"h":71.805,"l":68.495,"n":4830,"o":69.94,"t":"2025-08-15T04:00:00Z","v":174018,"vw":70.836828},{"c":72.19,"h":72.655,"l":71.37,"n":4926,"o":72.04,"t":"2025-08-18T04:00:00Z","v":123625,"vw":72.033142},{"c":67.7,"h":72.15,"l":67.07,"n":4089,"o":71.61,"t":"2025-08-19T04:00:00Z","v":90211,"vw":68.824892},{"c":66.07,"h":67.5,"l":64.57,"n":3689,"o":67.5,"t":"2025-08-20T04:00:00Z","v":84026,"vw":65.790242},{"c":68.66,"h":69.56,"l":65.37,"n":2813,"o":66.4,"t":"2025-08-21T04:00:00Z","v":73713,"vw":68.218285},{"c":72.16,"h":72.17,"l":67,"n":5310,"o":67.73,"t":"2025-08-22T04:00:00Z","v":130540,"vw":71.210821},{"c":71.61,"h":72.305,"l":70.28,"n":5457,"o":72.25,"t":"2025-08-25T04:00:00Z","v":98831,"vw":71.331856},{"c":72.58,"h":72.6,"l":68.58,"n":4350,"o":71.68,"t":"2025-08-26T04:00:00Z","v":109790,"vw":71.653009},{"c":71.85,"h":72.51,"l":70.55,"n":4234,"o":72.5,"t":"2025-08-27T04:00:00Z","v":89472,"vw":71.838682},{"c":71.29,"h":74,"l":71.07,"n":3831,"o":73.11,"t":"2025-08-28T04:00:00Z","v":108162,"vw":72.325952},{"c":68.91,"h":71.79,"l":68.03,"n":3489,"o":71.79,"t":"2025-08-29T04:00:00Z","v":87189,"vw":69.686746},{"c":69.32,"h":70.295,"l":67.43,"n":3668,"o":67.43,"t":"2025-09-02T04:00:00Z","v":75369,"vw":69.099022},{"c":68.38,"h":69.94,"l":66.8,"n":2677,"o":69.35,"t":"2025-09-03T04:00:00Z","v":57263,"vw":68.376205},{"c":67.66,"h":69.36,"l":67.14,"n":3929,"o":67.65,"t":"2025-09-04T04:00:00Z","v":111237,"vw":67.73096},{"c":69.82,"h":70.025,"l":66.76,"n":2762,"o":68.93,"t":"2025-09-05T04:00:00Z","v":55988,"vw":69.058544},{"c":72.15,"h":74.0699,"l":69.31,"n":6923,"o":70.32,"t":"2025-09-08T04:00:00Z","v":230312,"vw":72.449636},{"c":72.45,"h":72.72,"l":69.46,"n":3067,"o":71.63,"t":"2025-09-09T04:00:00Z","v":85094,"vw":71.703836},{"c":63.2,"h":72.125,"l":62.67,"n":6117,"o":71.66,"t":"2025-09-10T04:00:00Z","v":180124,"vw":65.952207},{"c":61.64,"h":63.895,"l":60.86,"n":5658,"o":63,"t":"2025-09-11T04:00:00Z","v":147790,"vw":62.05803},{"c":61.48,"h":62.12,"l":60.63,"n":3965,"o":61.46,"t":"2025-09-12T04:00:00Z","v":80764,"vw":61.622852},{"c":59.87,"h":62.7,"l":59.375,"n":3309,"o":62.7,"t":"2025-09-15T04:00:00Z","v":77687,"vw":60.538001},{"c":57.07,"h":59.99,"l":56.98,"n":3571,"o":59.99,"t":"2025-09-16T04:00:00Z","v":79712,"vw":57.714019},{"c":55.83,"h":58.82,"l":55.66,"n":3941,"o":57.54,"t":"2025-09-17T04:00:00Z","v":83047,"vw":56.654264},{"c":55.39,"h":58.14,"l":55.37,"n":4126,"o":56.36,"t":"2025-09-18T04:00:00Z","v":105814,"vw":55.90272},{"c":51.73,"h":55.25,"l":51.27,"n":3754,"o":54.99,"t":"2025-09-19T04:00:00Z","v":212805,"vw":52.224849},{"c":51.5,"h":51.74,"l":48.85,"n":3684,"o":51.74,"t":"2025-09-22T04:00:00Z","v":131974,"vw":50.485995},{"c":51.52,"h":53.8014,"l":50.577,"n":3942,"o":51.61,"t":"2025-09-23T04:00:00Z","v":62854,"vw":52.089057},{"c":52.66,"h":53.12,"l":49.55,"n":5444,"o":49.55,"t":"2025-09-24T04:00:00Z","v":135424,"vw":51.958831},{"c":49.85,"h":53.295,"l":49.83,"n":6098,"o":52.8,"t":"2025-09-25T04:00:00Z","v":138679,"vw":50.668653},{"c":51.45,"h":52.135,"l":49.955,"n":6087,"o":50.44,"t":"2025-09-26T04:00:00Z","v":135154,"vw":51.213115},{"c":52.61,"h":53.1,"l":50.44,"n":5277,"o":51.22,"t":"2025-09-29T04:00:00Z","v":112065,"vw":52.11069},{"c":53.08,"h":56.225,"l":51.98,"n":6624,"o":52.25,"t":"2025-09-30T04:00:00Z","v":369171,"vw":53.200918},{"c":48.33,"h":52.605,"l":48.15,"n":5888,"o":52.54,"t":"2025-10-01T04:00:00Z","v":136420,"vw":49.803228},{"c":46.41,"h":48.66,"l":46.095,"n":4534,"o":48.66,"t":"2025-10-02T04:00:00Z","v":80362,"vw":47.097606},{"c":51.09,"h":51.16,"l":45.8601,"n":5555,"o":46.81,"t":"2025-10-03T04:00:00Z","v":163962,"vw":49.981713},{"c":51,"h":51.9,"l":48.955,"n":8090,"o":51.12,"t":"2025-10-06T04:00:00Z","v":220893,"vw":50.98787},{"c":55.63,"h":55.97,"l":50.485,"n":6185,"o":51.03,"t":"2025-10-07T04:00:00Z","v":177321,"vw":54.505816},{"c":57.36,"h":57.86,"l":55.63,"n":5330,"o":56.21,"t":"2025-10-08T04:00:00Z","v":129893,"vw":56.86198},{"c":58.33,"h":59.92,"l":55.75,"n":5670,"o":58.06,"t":"2025-10-09T04:00:00Z","v":132909,"vw":58.519119},{"c":53.73,"h":59.005,"l":53.72,"n":5712,"o":58.37,"t":"2025-10-10T04:00:00Z","v":132240,"vw":55.449232},{"c":52.4,"h":55.31,"l":52.13,"n":3834,"o":53.64,"t":"2025-10-13T04:00:00Z","v":96518,"vw":53.012631},{"c":55.26,"h":55.47,"l":51.79,"n":3651,"o":52,"t":"2025-10-14T04:00:00Z","v":82234,"vw":54.524734},{"c":56.06,"h":58.3765,"l":54.645,"n":3844,"o":56.54,"t":"2025-10-15T04:00:00Z","v":72555,"vw":56.381835},{"c":56.53,"h":58.96,"l":56.32,"n":2985,"o":57.14,"t":"2025-10-16T04:00:00Z","v":82338,"vw":56.873028},{"c":55.26,"h":57.09,"l":55.14,"n":5033,"o":57,"t":"2025-10-17T04:00:00Z","v":74749,"vw":55.705324},{"c":58.52,"h":58.84,"l":54.6774,"n":4266,"o":56.4,"t":"2025-10-20T04:00:00Z","v":89488,"vw":57.572952},{"c":66,"h":69.38,"l":61.5,"n":7067,"o":63.08,"t":"2025-10-21T04:00:00Z","v":209670,"vw":65.986981},{"c":66.08,"h":68.64,"l":65.505,"n":5686,"o":66.03,"t":"2025-10-22T04:00:00Z","v":113442,"vw":66.494022},{"c":66.42,"h":67.87,"l":65.67,"n":3234,"o":67.87,"t":"2025-10-23T04:00:00Z","v":83495,"vw":66.587048},{"c":69.69,"h":71.493,"l":66.27,"n":4507,"o":67,"t":"2025-10-24T04:00:00Z","v":159381,"vw":69.877617},{"c":71.36,"h":71.36,"l":68.82,"n":3835,"o":70.33,"t":"2025-10-27T04:00:00Z","v":117841,"vw":70.567231},{"c":71.18,"h":72,"l":69.875,"n":3254,"o":71.56,"t":"2025-10-28T04:00:00Z","v":73717,"vw":71.150298},{"c":68.6,"h":72.09,"l":68.2,"n":3977,"o":70.14,"t":"2025-10-29T04:00:00Z","v":92870,"vw":69.814728},{"c":66.06,"h":69.17,"l":65.7,"n":3611,"o":67.5,"t":"2025-10-30T04:00:00Z","v":84749,"vw":66.604926},{"c":65.1,"h":66.71,"l":64.9,"n":3571,"o":66.71,"t":"2025-10-31T04:00:00Z","v":70242,"vw":65.325581},{"c":65.1,"h":66.41,"l":64.66,"n":2920,"o":64.66,"t":"2025-11-03T05:00:00Z","v":87396,"vw":65.266638},{"c":62.87,"h":64.825,"l":61.51,"n":4542,"o":63.81,"t":"2025-11-04T05:00:00Z","v":146204,"vw":63.030832},{"c":65,"h":65.675,"l":61.86,"n":3391,"o":63.81,"t":"2025-11-05T05:00:00Z","v":102069,"vw":64.477253},{"c":61.96,"h":67.4199,"l":61.93,"n":5900,"o":64.98,"t":"2025-11-06T05:00:00Z","v":131941,"vw":62.965744},{"c":69.25,"h":73.68,"l":60.01,"n":6920,"o":70,"t":"2025-11-07T05:00:00Z","v":196896,"vw":68.374084},{"c":57.84,"h":72.67,"l":57.4,"n":4911,"o":72.67,"t":"2025-11-10T05:00:00Z","v":121166,"vw":62.347956},{"c":57.25,"h":58.3,"l":54,"n":4521,"o":56.74,"t":"2025-11-11T05:00:00Z","v":133718,"vw":56.139924},{"c":58.62,"h":61.22,"l":57.12,"n":3661,"o":57.23,"t":"2025-11-12T05:00:00Z","v":108245,"vw":59.015727},{"c":44.2,"h":51.95,"l":43.14,"n":18331,"o":51.5,"t":"2025-11-13T05:00:00Z","v":1251396,"vw":48.320415},{"c":43.26,"h":43.76,"l":41.89,"n":9213,"o":43.76,"t":"2025-11-14T05:00:00Z","v":390872,"vw":42.79496},{"c":38.13,"h":43.85,"l":37.95,"n":11139,"o":42.37,"t":"2025-11-17T05:00:00Z","v":500480,"vw":38.622917},{"c":42.29,"h":42.29,"l":38.07,"n":8510,"o":39,"t":"2025-11-18T05:00:00Z","v":355633,"vw":39.969168},{"c":46.52,"h":49.4936,"l":43.81,"n":8473,"o":44.21,"t":"2025-11-19T05:00:00Z","v":385105,"vw":46.797536},{"c":45.23,"h":48.355,"l":44.85,"n":7407,"o":47.22,"t":"2025-11-20T05:00:00Z","v":261897,"vw":46.326227},{"c":47.12,"h":48.15,"l":43.11,"n":7364,"o":45.04,"t":"2025-11-21T05:00:00Z","v":261156,"vw":46.200544},{"c":48.1,"h":49.77,"l":47.2,"n":4845,"o":47.49,"t":"2025-11-24T05:00:00Z","v":256687,"vw":48.272465},{"c":52.21,"h":52.26,"l":47.65,"n":4720,"o":47.65,"t":"2025-11-25T05:00:00Z","v":170503,"vw":50.698013},{"c":54.87,"h":55.39,"l":52.155,"n":4136,"o":52.46,"t":"2025-11-26T05:00:00Z","v":97172,"vw":54.513568},{"c":54.07,"h":55.5,"l":53.29,"n":2883,"o":54.46,"t":"2025-11-28T05:00:00Z","v":70435,"vw":54.246867},{"c":46.8,"h":53.12,"l":46.54,"n":6416,"o":52.7,"t":"2025-12-01T05:00:00Z","v":229224,"vw":48.539461},{"c":45.05,"h":49.4,"l":44.89,"n":5075,"o":46.8,"t":"2025-12-02T05:00:00Z","v":125101,"vw":46.225873},{"c":39.95,"h":46.075,"l":39.375,"n":6046,"o":44.39,"t":"2025-12-03T05:00:00Z","v":221496,"vw":40.835025},{"c":36.95,"h":40.51,"l":36.445,"n":6130,"o":39.95,"t":"2025-12-04T05:00:00Z","v":220422,"vw":38.012662},{"c":33.95,"h":37.47,"l":33.16,"n":5372,"o":36.59,"t":"2025-12-05T05:00:00Z","v":194855,"vw":34.452524},{"c":32.98,"h":34.875,"l":32.71,"n":6936,"o":34.81,"t":"2025-12-08T05:00:00Z","v":265408,"vw":33.522347},{"c":34,"h":34.27,"l":30.8,"n":6768,"o":32.49,"t":"2025-12-09T05:00:00Z","v":349572,"vw":32.702202},{"c":35,"h":37.36,"l":33.3,"n":7376,"o":33.95,"t":"2025-12-10T05:00:00Z","v":320523,"vw":35.594825},{"c":38.96,"h":39.13,"l":34.12,"n":5809,"o":34.82,"t":"2025-12-11T05:00:00Z","v":176236,"vw":37.493338},{"c":37.45,"h":39,"l":36.945,"n":4665,"o":39,"t":"2025-12-12T05:00:00Z","v":148047,"vw":37.713575},{"c":37.96,"h":38.75,"l":36.25,"n":4378,"o":37.68,"t":"2025-12-15T05:00:00Z","v":129901,"vw":37.87093},{"c":38.35,"h":39.09,"l":37.39,"n":4663,"o":37.79,"t":"2025-12-16T05:00:00Z","v":126979,"vw":38.36895},{"c":38.43,"h":38.97,"l":37.64,"n":4485,"o":38.79,"t":"2025-12-17T05:00:00Z","v":137454,"vw":38.342174},{"c":41.11,"h":41.78,"l":38.55,"n":5730,"o":39.15,"t":"2025-12-18T05:00:00Z","v":189887,"vw":40.849763},{"c":41.02,"h":41.73,"l":40.425,"n":4768,"o":41.43,"t":"2025-12-19T05:00:00Z","v":220353,"vw":41.063041},{"c":42.84,"h":43.89,"l":40.415,"n":4558,"o":41.2,"t":"2025-12-22T05:00:00Z","v":134615,"vw":42.751717},{"c":41.78,"h":43.355,"l":41.52,"n":4763,"o":42.27,"t":"2025-12-23T05:00:00Z","v":97595,"vw":42.011367},{"c":42.69,"h":43.125,"l":41.01,"n":2364,"o":41.4,"t":"2025-12-24T05:00:00Z","v":74019,"vw":42.474377},{"c":42.03,"h":43.48,"l":40.88,"n":8800,"o":41.84,"t":"2025-12-26T05:00:00Z","v":488542,"vw":42.282007},{"c":42.41,"h":44.4999,"l":41.09,"n":7581,"o":41.55,"t":"2025-12-29T05:00:00Z","v":574572,"vw":42.952428},{"c":43.44,"h":43.93,"l":40.8393,"n":7108,"o":42,"t":"2025-12-30T05:00:00Z","v":527919,"vw":43.162233},{"c":42.75,"h":43.46,"l":41.4,"n":6257,"o":43.27,"t":"2025-12-31T05:00:00Z","v":523920,"vw":42.789483},{"c":33.89,"h":43.399,"l":33.3,"n":7968,"o":43.04,"t":"2026-01-02T05:00:00Z","v":668123,"vw":37.397074},{"c":29.53,"h":35.29,"l":29.28,"n":7538,"o":34.01,"t":"2026-01-05T05:00:00Z","v":273764,"vw":31.04244},{"c":31.71,"h":32.23,"l":28.74,"n":5403,"o":29.51,"t":"2026-01-06T05:00:00Z","v":214334,"vw":31.403623},{"c":32.68,"h":32.78,"l":30.36,"n":3891,"o":31.13,"t":"2026-01-07T05:00:00Z","v":169853,"vw":31.966826},{"c":31.21,"h":33.55,"l":30.39,"n":3943,"o":32.37,"t":"2026-01-08T05:00:00Z","v":102278,"vw":31.545916},{"c":28.94,"h":30.9,"l":28.34,"n":5407,"o":30.01,"t":"2026-01-09T05:00:00Z","v":212405,"vw":29.011318},{"c":31.96,"h":33.1,"l":28.035,"n":4372,"o":29.44,"t":"2026-01-12T05:00:00Z","v":161987,"vw":31.535796},{"c":32.42,"h":33.15,"l":31.09,"n":4338,"o":32,"t":"2026-01-13T05:00:00Z","v":167818,"vw":32.32585},{"c":30.47,"h":32.42,"l":29.84,"n":3381,"o":32.42,"t":"2026-01-14T05:00:00Z","v":114457,"vw":30.712314},{"c":30.06,"h":31.215,"l":30.04,"n":3447,"o":30.31,"t":"2026-01-15T05:00:00Z","v":103607,"vw":30.335723},{"c":30.44,"h":31.93,"l":29.155,"n":4005,"o":29.8,"t":"2026-01-16T05:00:00Z","v":164923,"vw":30.76645},{"c":28.49,"h":30.79,"l":28.47,"n":3533,"o":29.28,"t":"2026-01-20T05:00:00Z","v":101010,"vw":29.274694},{"c":28.85,"h":29.51,"l":28.14,"n":4109,"o":29,"t":"2026-01-21T05:00:00Z","v":120191,"vw":28.77943},{"c":30.05,"h":31.56,"l":29.03,"n":3902,"o":29.03,"t":"2026-01-22T05:00:00Z","v":101129,"vw":30.611212},{"c":28.86,"h":30.51,"l":27.62,"n":3962,"o":29.98,"t":"2026-01-23T05:00:00Z","v":93176,"vw":28.863459},{"c":28.31,"h":29.58,"l":28.27,"n":2784,"o":28.59,"t":"2026-01-26T05:00:00Z","v":78504,"vw":28.781141},{"c":27.04,"h":28.53,"l":26.185,"n":3671,"o":28.16,"t":"2026-01-27T05:00:00Z","v":113488,"vw":26.96943},{"c":26.98,"h":27.81,"l":26.79,"n":3928,"o":27.28,"t":"2026-01-28T05:00:00Z","v":94228,"vw":27.164334},{"c":26.93,"h":27.653,"l":26.4,"n":4200,"o":27.16,"t":"2026-01-29T05:00:00Z","v":127237,"vw":27.062417},{"c":27.16,"h":28.2,"l":26.1101,"n":5123,"o":26.69,"t":"2026-01-30T05:00:00Z","v":153423,"vw":27.348347},{"c":27.78,"h":28.57,"l":27.05,"n":3783,"o":27.05,"t":"2026-02-02T05:00:00Z","v":143165,"vw":27.940037},{"c":25.97,"h":28.2045,"l":25.59,"n":5469,"o":27.43,"t":"2026-02-03T05:00:00Z","v":183425,"vw":26.290865},{"c":25.2,"h":26.36,"l":23.65,"n":5606,"o":25.95,"t":"2026-02-04T05:00:00Z","v":256947,"vw":24.95019},{"c":25.7,"h":26.05,"l":24.42,"n":5985,"o":25.02,"t":"2026-02-05T05:00:00Z","v":225008,"vw":25.133866},{"c":25.91,"h":27.16,"l":24.97,"n":4524,"o":26.43,"t":"2026-02-06T05:00:00Z","v":177140,"vw":25.918266},{"c":23.79,"h":26.12,"l":22.75,"n":4916,"o":26.12,"t":"2026-02-09T05:00:00Z","v":153856,"vw":23.750954},{"c":22.08,"h":24.13,"l":21.87,"n":5049,"o":23.78,"t":"2026-02-10T05:00:00Z","v":198854,"vw":22.553283},{"c":20.8,"h":22.12,"l":20.42,"n":3831,"o":22.09,"t":"2026-02-11T05:00:00Z","v":118441,"vw":21.031409},{"c":19.98,"h":21.055,"l":19.73,"n":2960,"o":20.93,"t":"2026-02-12T05:00:00Z","v":103016,"vw":20.149982},{"c":22.99,"h":23.205,"l":20.13,"n":3667,"o":20.13,"t":"2026-02-13T05:00:00Z","v":142151,"vw":22.595757},{"c":23.1,"h":24.49,"l":22.53,"n":4314,"o":23.05,"t":"2026-02-17T05:00:00Z","v":162845,"vw":23.312348},{"c":23.56,"h":24.72,"l":22.79,"n":4006,"o":22.95,"t":"2026-02-18T05:00:00Z","v":130945,"vw":23.79477},{"c":23.31,"h":24.42,"l":22.9,"n":2802,"o":22.9,"t":"2026-02-19T05:00:00Z","v":92225,"vw":23.642097},{"c":23.27,"h":24.53,"l":22.55,"n":3075,"o":22.93,"t":"2026-02-20T05:00:00Z","v":89231,"vw":23.167173},{"c":23.23,"h":23.915,"l":22.52,"n":3948,"o":23,"t":"2026-02-23T05:00:00Z","v":115905,"vw":23.289194},{"c":13.57,"h":23.24,"l":12.785,"n":20285,"o":23.01,"t":"2026-02-24T05:00:00Z","v":1391168,"vw":14.054563},{"c":14.82,"h":15.3,"l":12.04,"n":14646,"o":13.54,"t":"2026-02-25T05:00:00Z","v":970823,"vw":13.578484},{"c":14.17,"h":15.2,"l":13.5,"n":7948,"o":14.38,"t":"2026-02-26T05:00:00Z","v":429812,"vw":13.996021},{"c":13.47,"h":14.63,"l":12.52,"n":5806,"o":13.77,"t":"2026-02-27T05:00:00Z","v":453932,"vw":13.492191},{"c":14.43,"h":14.795,"l":12.6575,"n":6985,"o":12.99,"t":"2026-03-02T05:00:00Z","v":366014,"vw":14.043169},{"c":16.91,"h":17.79,"l":14.39,"n":10135,"o":15.2,"t":"2026-03-03T05:00:00Z","v":605455,"vw":16.252562},{"c":17.82,"h":18.21,"l":16.53,"n":6463,"o":16.82,"t":"2026-03-04T05:00:00Z","v":262931,"vw":17.539432},{"c":17.71,"h":18.635,"l":16.84,"n":5070,"o":17.72,"t":"2026-03-05T05:00:00Z","v":210079,"vw":17.538935},{"c":17.21,"h":17.81,"l":16.51,"n":5469,"o":17.5,"t":"2026-03-06T05:00:00Z","v":203635,"vw":17.304152},{"c":16.77,"h":16.87,"l":15.38,"n":5157,"o":16.69,"t":"2026-03-09T04:00:00Z","v":213058,"vw":16.132051},{"c":16.33,"h":17.3925,"l":15.91,"n":3067,"o":16.86,"t":"2026-03-10T04:00:00Z","v":117107,"vw":16.593101},{"c":16.78,"h":16.86,"l":15.66,"n":3536,"o":16.09,"t":"2026-03-11T04:00:00Z","v":147921,"vw":16.527884},{"c":16.02,"h":16.75,"l":15.83,"n":4527,"o":16.63,"t":"2026-03-12T04:00:00Z","v":148708,"vw":16.233538},{"c":16.89,"h":17.73,"l":16.2,"n":4428,"o":16.5,"t":"2026-03-13T04:00:00Z","v":186622,"vw":16.847477},{"c":17.6,"h":18.98,"l":17.4,"n":4915,"o":17.91,"t":"2026-03-16T04:00:00Z","v":147742,"vw":17.81814},{"c":16.92,"h":18.75,"l":16.775,"n":4069,"o":17.57,"t":"2026-03-17T04:00:00Z","v":154855,"vw":17.296884},{"c":16.28,"h":17.34,"l":16.16,"n":2737,"o":16.73,"t":"2026-03-18T04:00:00Z","v":112381,"vw":16.409846},{"c":15.34,"h":16.62,"l":15,"n":4326,"o":15.7,"t":"2026-03-19T04:00:00Z","v":118963,"vw":15.637941},{"c":14.89,"h":16.392,"l":14.86,"n":6268,"o":15.11,"t":"2026-03-20T04:00:00Z","v":382490,"vw":15.121049},{"c":15.45,"h":16,"l":14.865,"n":3624,"o":15.08,"t":"2026-03-23T04:00:00Z","v":166177,"vw":15.523526},{"c":15.35,"h":15.46,"l":14.77,"n":2882,"o":15.08,"t":"2026-03-24T04:00:00Z","v":166653,"vw":15.256339},{"c":15.53,"h":16.05,"l":15.12,"n":2722,"o":15.55,"t":"2026-03-25T04:00:00Z","v":96874,"vw":15.522591},{"c":15.94,"h":16.54,"l":15,"n":3119,"o":15,"t":"2026-03-26T04:00:00Z","v":114815,"vw":15.980075},{"c":15.54,"h":15.87,"l":15.19,"n":2245,"o":15.82,"t":"2026-03-27T04:00:00Z","v":71019,"vw":15.59511},{"c":15.81,"h":16.6,"l":15.2665,"n":2715,"o":15.61,"t":"2026-03-30T04:00:00Z","v":103466,"vw":15.974934},{"c":16.34,"h":16.44,"l":15.51,"n":2833,"o":15.99,"t":"2026-03-31T04:00:00Z","v":83313,"vw":16.203032},{"c":16.83,"h":17.4633,"l":16.34,"n":2864,"o":16.37,"t":"2026-04-01T04:00:00Z","v":76343,"vw":16.935025},{"c":17.46,"h":17.6,"l":16.53,"n":2212,"o":16.53,"t":"2026-04-02T04:00:00Z","v":84957,"vw":17.236606},{"c":17.06,"h":18.3,"l":16.74,"n":1909,"o":17.55,"t":"2026-04-06T04:00:00Z","v":106372,"vw":17.494567},{"c":16.92,"h":17.81,"l":16.56,"n":2482,"o":16.99,"t":"2026-04-07T04:00:00Z","v":111137,"vw":17.248089},{"c":17.43,"h":17.89,"l":17.16,"n":2122,"o":17.58,"t":"2026-04-08T04:00:00Z","v":61060,"vw":17.500763},{"c":17.88,"h":18.08,"l":17,"n":1838,"o":17.27,"t":"2026-04-09T04:00:00Z","v":49180,"vw":17.669923},{"c":16.24,"h":18,"l":16.18,"n":2335,"o":17.8,"t":"2026-04-10T04:00:00Z","v":77651,"vw":16.503905},{"c":17.37,"h":17.42,"l":15.9,"n":3133,"o":16.09,"t":"2026-04-13T04:00:00Z","v":98654,"vw":17.041366},{"c":18.14,"h":18.71,"l":17.56,"n":2642,"o":17.56,"t":"2026-04-14T04:00:00Z","v":70256,"vw":18.285471},{"c":19.01,"h":19.4,"l":18.13,"n":2630,"o":18.13,"t":"2026-04-15T04:00:00Z","v":83240,"vw":19.060431},{"c":19.65,"h":19.96,"l":17.822,"n":3818,"o":19.09,"t":"2026-04-16T04:00:00Z","v":110318,"vw":19.421261},{"c":20.59,"h":21.2,"l":20.34,"n":2285,"o":20.41,"t":"2026-04-17T04:00:00Z","v":100284,"vw":20.650779},{"c":22.45,"h":22.61,"l":20.245,"n":2331,"o":20.4,"t":"2026-04-20T04:00:00Z","v":103246,"vw":21.616939},{"c":21.24,"h":23.29,"l":20.67,"n":2731,"o":22.5,"t":"2026-04-21T04:00:00Z","v":92430,"vw":21.77077},{"c":21.91,"h":22.13,"l":21.29,"n":3091,"o":21.56,"t":"2026-04-22T04:00:00Z","v":64279,"vw":21.758866},{"c":20.3,"h":22.68,"l":20.12,"n":2334,"o":21.82,"t":"2026-04-23T04:00:00Z","v":64701,"vw":20.657622},{"c":23.81,"h":24.1802,"l":19.93,"n":4004,"o":22.535,"t":"2026-04-24T04:00:00Z","v":131571,"vw":22.760684},{"c":24.22,"h":24.78,"l":22.87,"n":2933,"o":23.46,"t":"2026-04-27T04:00:00Z","v":76841,"vw":23.951481},{"c":23.49,"h":24.85,"l":23.47,"n":2990,"o":24.13,"t":"2026-04-28T04:00:00Z","v":80090,"vw":23.858554},{"c":23.06,"h":23.83,"l":22.51,"n":3059,"o":23.15,"t":"2026-04-29T04:00:00Z","v":62289,"vw":23.055846},{"c":24.33,"h":24.51,"l":22.75,"n":2138,"o":23.18,"t":"2026-04-30T04:00:00Z","v":60126,"vw":24.091434},{"c":24.93,"h":27.05,"l":24.08,"n":2518,"o":27.05,"t":"2026-05-01T04:00:00Z","v":62535,"vw":25.010506},{"c":25.31,"h":26.51,"l":24.29,"n":2787,"o":24.79,"t":"2026-05-04T04:00:00Z","v":70276,"vw":25.350835},{"c":26.37,"h":26.37,"l":25.1658,"n":1759,"o":25.42,"t":"2026-05-05T04:00:00Z","v":49497,"vw":26.072648},{"c":26.47,"h":27.31,"l":25.57,"n":3415,"o":26.28,"t":"2026-05-06T04:00:00Z","v":96278,"vw":26.5393},{"c":24.21,"h":26.6,"l":23.295,"n":4030,"o":25.63,"t":"2026-05-07T04:00:00Z","v":111140,"vw":24.284874},{"c":27,"h":27.17,"l":22.88,"n":4892,"o":24.44,"t":"2026-05-08T04:00:00Z","v":169154,"vw":25.748627},{"c":29.65,"h":31.7,"l":27,"n":4286,"o":27,"t":"2026-05-11T04:00:00Z","v":203538,"vw":29.60122},{"c":28.53,"h":31.67,"l":28.5,"n":3766,"o":29.5,"t":"2026-05-12T04:00:00Z","v":140605,"vw":29.336772},{"c":27.58,"h":30.55,"l":26.41,"n":3791,"o":28.74,"t":"2026-05-13T04:00:00Z","v":113157,"vw":27.830732},{"c":23.47,"h":28.59,"l":23.46,"n":4513,"o":27.99,"t":"2026-05-14T04:00:00Z","v":229724,"vw":25.469555},{"c":13.87,"h":19.97,"l":13.33,"n":10391,"o":19,"t":"2026-05-15T04:00:00Z","v":707026,"vw":15.488813},{"c":16.42,"h":18.4,"l":11.5,"n":14779,"o":12.91,"t":"2026-05-18T04:00:00Z","v":1115212,"vw":15.71694},{"c":16.2,"h":17.58,"l":15.25,"n":5075,"o":16.01,"t":"2026-05-19T04:00:00Z","v":207831,"vw":16.513546},{"c":21.24,"h":22.05,"l":16.8,"n":8250,"o":18.07,"t":"2026-05-20T04:00:00Z","v":372378,"vw":20.312827},{"c":23.55,"h":24.38,"l":20.93,"n":5760,"o":20.93,"t":"2026-05-21T04:00:00Z","v":228702,"vw":23.253147},{"c":21.67,"h":24.54,"l":21.3344,"n":4796,"o":23.65,"t":"2026-05-22T04:00:00Z","v":148401,"vw":22.536353},{"c":21.76,"h":22.85,"l":21.5,"n":3436,"o":21.96,"t":"2026-05-26T04:00:00Z","v":126845,"vw":22.056545},{"c":23.07,"h":24.02,"l":21.1005,"n":4109,"o":21.62,"t":"2026-05-27T04:00:00Z","v":133014,"vw":22.964529},{"c":24.56,"h":24.76,"l":22.75,"n":3159,"o":22.75,"t":"2026-05-28T04:00:00Z","v":72867,"vw":24.213859},{"c":25.12,"h":25.81,"l":24.09,"n":3185,"o":25.54,"t":"2026-05-29T04:00:00Z","v":117617,"vw":25.137767},{"c":26.99,"h":28,"l":24.71,"n":4352,"o":25.06,"t":"2026-06-01T04:00:00Z","v":152081,"vw":26.634192},{"c":28.34,"h":29.21,"l":25.21,"n":3976,"o":26.32,"t":"2026-06-02T04:00:00Z","v":131139,"vw":27.881427},{"c":26.27,"h":27.91,"l":24.6976,"n":4296,"o":27.91,"t":"2026-06-03T04:00:00Z","v":110083,"vw":26.051917},{"c":27.57,"h":28.93,"l":26.2,"n":4076,"o":26.66,"t":"2026-06-04T04:00:00Z","v":99928,"vw":27.867364},{"c":25.84,"h":27.14,"l":25.34,"n":3162,"o":27.11,"t":"2026-06-05T04:00:00Z","v":86495,"vw":26.01259},{"c":27.07,"h":27.42,"l":25.26,"n":3198,"o":25.93,"t":"2026-06-08T04:00:00Z","v":90161,"vw":26.497325},{"c":28.35,"h":28.75,"l":26.73,"n":2751,"o":27.48,"t":"2026-06-09T04:00:00Z","v":67464,"vw":28.023415},{"c":29.74,"h":29.82,"l":27.92,"n":2934,"o":27.92,"t":"2026-06-10T04:00:00Z","v":83271,"vw":29.329442},{"c":32.03,"h":32.4,"l":29.59,"n":3759,"o":30,"t":"2026-06-11T04:00:00Z","v":111398,"vw":31.472263},{"c":30.89,"h":33.621,"l":30.38,"n":3391,"o":32.03,"t":"2026-06-12T04:00:00Z","v":127982,"vw":32.054461},{"c":30.61,"h":31.35,"l":28.07,"n":3300,"o":31.35,"t":"2026-06-15T04:00:00Z","v":94252,"vw":29.952382},{"c":30.67,"h":31.845,"l":29.9,"n":3237,"o":31,"t":"2026-06-16T04:00:00Z","v":72071,"vw":30.833833},{"c":29.75,"h":32.74,"l":29.45,"n":3844,"o":30.65,"t":"2026-06-17T04:00:00Z","v":95723,"vw":30.980531},{"c":29.42,"h":30.62,"l":29.03,"n":3164,"o":30.3,"t":"2026-06-18T04:00:00Z","v":180843,"vw":29.662831},{"c":28.44,"h":30.05,"l":27.91,"n":3194,"o":29.39,"t":"2026-06-22T04:00:00Z","v":109602,"vw":28.798012},{"c":30.06,"h":30.51,"l":28.18,"n":3353,"o":28.73,"t":"2026-06-23T04:00:00Z","v":136468,"vw":29.855088},{"c":30.49,"h":32.155,"l":29.9,"n":5107,"o":30.48,"t":"2026-06-24T04:00:00Z","v":154088,"vw":31.068965},{"c":34.72,"h":34.92,"l":30.33,"n":3800,"o":30.45,"t":"2026-06-25T04:00:00Z","v":102976,"vw":32.943446},{"c":33.15,"h":35,"l":31.49,"n":4493,"o":34.72,"t":"2026-06-26T04:00:00Z","v":460282,"vw":33.109929},{"c":33.82,"h":34.47,"l":32.14,"n":4693,"o":33,"t":"2026-06-29T04:00:00Z","v":145984,"vw":33.822296},{"c":34.11,"h":35.53,"l":33.61,"n":3675,"o":34.17,"t":"2026-06-30T04:00:00Z","v":179943,"vw":34.221022},{"c":32.4,"h":35.6,"l":32.23,"n":3531,"o":33.93,"t":"2026-07-01T04:00:00Z","v":84244,"vw":33.687024},{"c":32.64,"h":33.06,"l":31.51,"n":3293,"o":32.12,"t":"2026-07-02T04:00:00Z","v":78828,"vw":32.293284},{"c":33.16,"h":33.32,"l":30.675,"n":2902,"o":32.39,"t":"2026-07-06T04:00:00Z","v":80857,"vw":32.442065},{"c":31.62,"h":33.9971,"l":31.375,"n":4119,"o":33.27,"t":"2026-07-07T04:00:00Z","v":69027,"vw":32.104631},{"c":32.02,"h":33.45,"l":30.34,"n":2892,"o":30.83,"t":"2026-07-08T04:00:00Z","v":79496,"vw":32.25488},{"c":32.9,"h":33.4,"l":30.92,"n":2452,"o":31.9,"t":"2026-07-09T04:00:00Z","v":65043,"vw":32.521839},{"c":31.24,"h":33.45,"l":30.62,"n":2833,"o":33.39,"t":"2026-07-10T04:00:00Z","v":60345,"vw":31.781916},{"c":29.84,"h":33.29,"l":29.06,"n":3205,"o":30.62,"t":"2026-07-13T04:00:00Z","v":97068,"vw":30.738595},{"c":28.36,"h":30.09,"l":25.79,"n":5543,"o":30.09,"t":"2026-07-14T04:00:00Z","v":218375,"vw":27.757782},{"c":29.44,"h":30.14,"l":27.93,"n":4301,"o":27.93,"t":"2026-07-15T04:00:00Z","v":101611,"vw":29.436},{"c":30.76,"h":31.53,"l":28.27,"n":3490,"o":29.87,"t":"2026-07-16T04:00:00Z","v":120431,"vw":30.269538},{"c":30.39,"h":31.2278,"l":29.63,"n":2866,"o":30.41,"t":"2026-07-17T04:00:00Z","v":73661,"vw":30.413666},{"c":30.12,"h":30.595,"l":29.16,"n":4914,"o":30.41,"t":"2026-07-20T04:00:00Z","v":244977,"vw":30.041356},{"c":28.69,"h":30.71,"l":28.61,"n":2430,"o":30.3,"t":"2026-07-21T04:00:00Z","v":65094,"vw":29.21831},{"c":24.98,"h":27.85,"l":24.755,"n":3829,"o":27.55,"t":"2026-07-22T04:00:00Z","v":128671,"vw":25.55406},{"c":23.27,"h":24.9882,"l":22.6375,"n":4003,"o":24.23,"t":"2026-07-23T04:00:00Z","v":122076,"vw":23.09478},{"c":21.61,"h":24,"l":21.45,"n":2480,"o":23.55,"t":"2026-07-24T04:00:00Z","v":69062,"vw":22.26927},{"c":21.82,"h":22.65,"l":21.73,"n":2949,"o":21.73,"t":"2026-07-27T04:00:00Z","v":81936,"vw":22.026787},{"c":22.67,"h":23.36,"l":21.16,"n":2559,"o":21.97,"t":"2026-07-28T04:00:00Z","v":75724,"vw":22.663369},{"c":23.4,"h":24.18,"l":22.34,"n":2510,"o":22.34,"t":"2026-07-29T04:00:00Z","v":73210,"vw":23.387134},{"c":23.58,"h":24.17,"l":22.24,"n":2970,"o":24.17,"t":"2026-07-30T04:00:00Z","v":71362,"vw":23.085654},{"c":22.71,"h":24.55,"l":22.65,"n":2850,"o":23.93,"t":"2026-07-31T04:00:00Z","v":72868,"vw":23.093985},{"c":24.29,"h":24.83,"l":22.91,"n":2445,"o":22.91,"t":"2026-08-03T04:00:00Z","v":55930,"vw":24.235037},{"c":26.4,"h":27,"l":24.67,"n":2501,"o":25.08,"t":"2026-08-04T04:00:00Z","v":68149,"vw":26.139544},{"c":26.13,"h":27.02,"l":25.27,"n":2838,"o":26.08,"t":"2026-08-05T04:00:00Z","v":63935,"vw":25.968732},{"c":26.84,"h":27.2925,"l":25.16,"n":2382,"o":25.91,"t":"2026-08-06T04:00:00Z","v":80716,"vw":26.378734},{"c":32.59,"h":38.99,"l":29.135,"n":7662,"o":29.135,"t":"2026-08-07T04:00:00Z","v":330313,"vw":32.677481},{"c":34.07,"h":36.39,"l":32.03,"n":4299,"o":33.25,"t":"2026-08-10T04:00:00Z","v":151263,"vw":34.320972},{"c":34.96,"h":35.43,"l":33.275,"n":4103,"o":34.48,"t":"2026-08-11T04:00:00Z","v":140585,"vw":34.357395},{"c":35.32,"h":36.14,"l":34.6541,"n":5512,"o":35.75,"t":"2026-08-12T04:00:00Z","v":125679,"vw":35.365657},{"c":42.22,"h":42.47,"l":35.32,"n":5025,"o":35.32,"t":"2026-08-13T04:00:00Z","v":222814,"vw":39.729876},{"c":38.12,"h":42.22,"l":38.03,"n":4462,"o":41.72,"t":"2026-08-14T04:00:00Z","v":133197,"vw":39.799397},{"c":35.35,"h":38.02,"l":34.76,"n":6100,"o":37.28,"t":"2026-08-17T04:00:00Z","v":182686,"vw":36.063351},{"c":35.6,"h":36.2364,"l":34.58,"n":3531,"o":35.02,"t":"2026-08-18T04:00:00Z","v":107242,"vw":35.524337},{"c":35.39,"h":37.21,"l":35.18,"n":3921,"o":36.11,"t":"2026-08-19T04:00:00Z","v":102089,"vw":36.197751},{"c":34.08,"h":35,"l":33.9205,"n":3667,"o":35,"t":"2026-08-20T04:00:00Z","v":93416,"vw":34.243323},{"c":37.27,"h":37.34,"l":34.25,"n":3532,"o":34.25,"t":"2026-08-21T04:00:00Z","v":199255,"vw":36.396943},{"c":36.58,"h":38.3982,"l":36.29,"n":2883,"o":37.53,"t":"2026-08-24T04:00:00Z","v":76209,"vw":37.095446},{"c":37.64,"h":38.85,"l":35.68,"n":4118,"o":36.64,"t":"2026-08-25T04:00:00Z","v":139881,"vw":37.601204},{"c":37.57,"h":37.63,"l":36.855,"n":3295,"o":37.58,"t":"2026-08-26T04:00:00Z","v":63910,"vw":37.36552},{"c":38.78,"h":39.79,"l":37.47,"n":4036,"o":37.47,"t":"2026-08-27T04:00:00Z","v":155290,"vw":38.886603},{"c":39.39,"h":39.6463,"l":37.85,"n":3757,"o":38.06,"t":"2026-08-28T04:00:00Z","v":132993,"vw":39.023391},{"c":39.83,"h":41.68,"l":38.9562,"n":4030,"o":41.05,"t":"2026-08-31T04:00:00Z","v":139432,"vw":39.919431},{"c":39.35,"h":40.82,"l":38.83,"n":4606,"o":39.43,"t":"2026-09-01T04:00:00Z","v":134856,"vw":39.902166},{"c":40.23,"h":40.29,"l":36.99,"n":4142,"o":38.86,"t":"2026-09-02T04:00:00Z","v":117664,"vw":39.861539},{"c":39.09,"h":42,"l":38.52,"n":4651,"o":40.46,"t":"2026-09-03T04:00:00Z","v":83867,"vw":39.528586},{"c":38.43,"h":39.08,"l":37.66,"n":3087,"o":39.08,"t":"2026-09-04T04:00:00Z","v":70577,"vw":38.454613},{"c":37.71,"h":38.5806,"l":36.41,"n":3666,"o":37.77,"t":"2026-09-08T04:00:00Z","v":94944,"vw":37.590554},{"c":36.29,"h":37.71,"l":35.655,"n":4134,"o":37.71,"t":"2026-09-09T04:00:00Z","v":119217,"vw":36.377877},{"c":36.74,"h":37.77,"l":35.2279,"n":6359,"o":35.35,"t":"2026-09-10T04:00:00Z","v":82896,"vw":36.870726},{"c":35.98,"h":37.57,"l":33.87,"n":3737,"o":37.23,"t":"2026-09-11T04:00:00Z","v":153698,"vw":35.351592},{"c":36.44,"h":37.28,"l":35.66,"n":6539,"o":35.66,"t":"2026-09-14T04:00:00Z","v":126886,"vw":36.521436},{"c":35.54,"h":36.465,"l":34.19,"n":6909,"o":36.08,"t":"2026-09-15T04:00:00Z","v":116376,"vw":35.459406},{"c":33.56,"h":35.67,"l":33.5,"n":2888,"o":35.24,"t":"2026-09-16T04:00:00Z","v":99141,"vw":33.997612},{"c":31.73,"h":34.26,"l":31.52,"n":6585,"o":34.25,"t":"2026-09-17T04:00:00Z","v":187943,"vw":32.084209},{"c":30.81,"h":32.03,"l":30.81,"n":4205,"o":31.81,"t":"2026-09-18T04:00:00Z","v":305241,"vw":31.113347},{"c":31.62,"h":31.68,"l":30.07,"n":3775,"o":31.36,"t":"2026-09-21T04:00:00Z","v":184616,"vw":31.160764},{"c":29.45,"h":33.31,"l":29.03,"n":3888,"o":32.59,"t":"2026-09-22T04:00:00Z","v":176331,"vw":29.7747},{"c":25.04,"h":28.82,"l":25.04,"n":4880,"o":28.82,"t":"2026-09-23T04:00:00Z","v":174322,"vw":26.146501},{"c":23.36,"h":25.4,"l":23.16,"n":4310,"o":24.29,"t":"2026-09-24T04:00:00Z","v":151275,"vw":23.930381},{"c":23.2,"h":24.29,"l":22.3,"n":5235,"o":23.17,"t":"2026-09-25T04:00:00Z","v":201427,"vw":22.821303},{"c":22.47,"h":23.7,"l":22.1,"n":3957,"o":22.73,"t":"2026-09-28T04:00:00Z","v":137348,"vw":22.940833},{"c":21.64,"h":22.31,"l":21.07,"n":5535,"o":22.13,"t":"2026-09-29T04:00:00Z","v":197430,"vw":21.583648},{"c":21.17,"h":21.985,"l":20.88,"n":4283,"o":21.43,"t":"2026-09-30T04:00:00Z","v":230386,"vw":21.265844},{"c":21.31,"h":21.335,"l":20.24,"n":4467,"o":21.01,"t":"2026-10-01T04:00:00Z","v":188780,"vw":20.991075},{"c":23.72,"h":23.92,"l":21.32,"n":4620,"o":21.97,"t":"2026-10-02T04:00:00Z","v":228912,"vw":22.755374},{"c":24.68,"h":24.785,"l":22.69,"n":3962,"o":23.77,"t":"2026-10-05T04:00:00Z","v":223346,"vw":24.009076},{"c":24.09,"h":25.05,"l":23.01,"n":3212,"o":25.05,"t":"2026-10-06T04:00:00Z","v":189140,"vw":23.819334},{"c":25.03,"h":25.69,"l":23.36,"n":3765,"o":23.52,"t":"2026-10-07T04:00:00Z","v":216242,"vw":25.021065},{"c":24.33,"h":24.84,"l":23.65,"n":4691,"o":24.84,"t":"2026-10-08T04:00:00Z","v":245168,"vw":24.166562},{"c":24.66,"h":25.33,"l":24.51,"n":2820,"o":24.51,"t":"2026-10-09T04:00:00Z","v":126760,"vw":24.830865},{"c":24.33,"h":24.83,"l":24.08,"n":3560,"o":24.83,"t":"2026-10-12T04:00:00Z","v":118794,"vw":24.376023},{"c":23.72,"h":24.5,"l":23.63,"n":3525,"o":24.5,"t":"2026-10-13T04:00:00Z","v":121500,"vw":23.897326},{"c":23.94,"h":24,"l":22.425,"n":3926,"o":22.95,"t":"2026-10-14T04:00:00Z","v":184325,"vw":23.634936},{"c":23.86,"h":24.14,"l":23.05,"n":5259,"o":23.76,"t":"2026-10-15T04:00:00Z","v":196322,"vw":23.866688},{"c":22.12,"h":24.17,"l":21.315,"n":3860,"o":24.17,"t":"2026-10-16T04:00:00Z","v":190591,"vw":22.086233},{"c":21.96,"h":22.45,"l":21.35,"n":3392,"o":22.45,"t":"2026-10-19T04:00:00Z","v":109946,"vw":21.902102},{"c":22.39,"h":22.79,"l":22.13,"n":3868,"o":22.3,"t":"2026-10-20T04:00:00Z","v":199397,"vw":22.427948},{"c":23,"h":23.09,"l":22.56,"n":3328,"o":22.58,"t":"2026-10-21T04:00:00Z","v":117652,"vw":22.908524}],"volatilityBars":[{"c":30.81,"h":30.81,"l":30.81,"n":2,"o":30.81,"t":"2026-09-21T08:00:00Z","v":200,"vw":30.81},{"c":30.53,"h":31.41,"l":30.53,"n":73,"o":31.36,"t":"2026-09-21T13:30:00Z","v":5982,"vw":31.278699},{"c":30.31,"h":30.61,"l":30.25,"n":20,"o":30.25,"t":"2026-09-21T13:45:00Z","v":825,"vw":30.463333},{"c":30.8,"h":31.34,"l":30.61,"n":177,"o":30.61,"t":"2026-09-21T14:00:00Z","v":9289,"vw":30.893451},{"c":30.36,"h":30.53,"l":30.335,"n":46,"o":30.53,"t":"2026-09-21T14:15:00Z","v":1764,"vw":30.380718},{"c":30.365,"h":30.545,"l":30.3,"n":49,"o":30.3,"t":"2026-09-21T14:30:00Z","v":2684,"vw":30.386313},{"c":30.51,"h":30.575,"l":30.27,"n":73,"o":30.32,"t":"2026-09-21T14:45:00Z","v":3094,"vw":30.427333},{"c":30.58,"h":30.58,"l":30.5,"n":57,"o":30.5,"t":"2026-09-21T15:00:00Z","v":1496,"vw":30.55375},{"c":30.2,"h":30.52,"l":30.2,"n":59,"o":30.38,"t":"2026-09-21T15:15:00Z","v":2038,"vw":30.392979},{"c":30.08,"h":30.13,"l":30.07,"n":33,"o":30.13,"t":"2026-09-21T15:30:00Z","v":915,"vw":30.095},{"c":30.42,"h":30.46,"l":30.19,"n":93,"o":30.33,"t":"2026-09-21T15:45:00Z","v":5644,"vw":30.29037},{"c":30.37,"h":30.585,"l":30.21,"n":162,"o":30.425,"t":"2026-09-21T16:00:00Z","v":8433,"vw":30.302005},{"c":30.22,"h":30.53,"l":30.22,"n":35,"o":30.53,"t":"2026-09-21T16:15:00Z","v":1118,"vw":30.443408},{"c":30.23,"h":30.29,"l":30.23,"n":29,"o":30.29,"t":"2026-09-21T16:30:00Z","v":1006,"vw":30.245},{"c":30.13,"h":30.275,"l":30.13,"n":78,"o":30.275,"t":"2026-09-21T16:45:00Z","v":2262,"vw":30.159822},{"c":30.165,"h":30.165,"l":30.1475,"n":15,"o":30.1475,"t":"2026-09-21T17:00:00Z","v":441,"vw":30.15625},{"c":30.11,"h":30.15,"l":30.11,"n":31,"o":30.15,"t":"2026-09-21T17:15:00Z","v":787,"vw":30.135162},{"c":30.27,"h":30.55,"l":30.2,"n":112,"o":30.23,"t":"2026-09-21T17:45:00Z","v":5590,"vw":30.417882},{"c":30.53,"h":30.7,"l":30.345,"n":103,"o":30.345,"t":"2026-09-21T18:00:00Z","v":6151,"vw":30.534209},{"c":30.55,"h":30.55,"l":30.52,"n":32,"o":30.52,"t":"2026-09-21T18:15:00Z","v":1134,"vw":30.5375},{"c":30.955,"h":30.955,"l":30.58,"n":67,"o":30.58,"t":"2026-09-21T18:30:00Z","v":3029,"vw":30.689091},{"c":30.98,"h":31.075,"l":30.87,"n":95,"o":31.075,"t":"2026-09-21T18:45:00Z","v":2544,"vw":30.965614},{"c":31,"h":31,"l":30.77,"n":148,"o":30.82,"t":"2026-09-21T19:00:00Z","v":5671,"vw":30.83171},{"c":30.95,"h":31.05,"l":30.95,"n":74,"o":30.995,"t":"2026-09-21T19:15:00Z","v":2551,"vw":31.023987},{"c":30.91,"h":31.09,"l":30.9,"n":200,"o":30.93,"t":"2026-09-21T19:30:00Z","v":8524,"vw":31.007531},{"c":31.45,"h":31.68,"l":30.81,"n":539,"o":30.93,"t":"2026-09-21T19:45:00Z","v":21639,"vw":31.299599},{"c":31.62,"h":31.62,"l":31.62,"n":10,"o":31.62,"t":"2026-09-21T20:00:00Z","v":63584,"vw":31.62},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-09-22T08:00:00Z","v":200,"vw":31.62},{"c":31.9,"h":31.9,"l":31.63,"n":18,"o":31.63,"t":"2026-09-22T08:30:00Z","v":2509,"vw":31.676918},{"c":33.01,"h":33.01,"l":33.01,"n":8,"o":33.01,"t":"2026-09-22T09:15:00Z","v":798,"vw":33.01},{"c":31.64,"h":31.64,"l":31.64,"n":22,"o":31.64,"t":"2026-09-22T09:45:00Z","v":2018,"vw":31.64},{"c":32.8,"h":34.01,"l":32.8,"n":14,"o":34.01,"t":"2026-09-22T10:00:00Z","v":1590,"vw":33.319452},{"c":32.2,"h":32.2,"l":32.2,"n":7,"o":32.2,"t":"2026-09-22T13:00:00Z","v":204,"vw":32.2},{"c":32.59,"h":33.31,"l":32.5,"n":74,"o":32.59,"t":"2026-09-22T13:30:00Z","v":6165,"vw":32.712658},{"c":31.93,"h":32.06,"l":31.93,"n":37,"o":32.06,"t":"2026-09-22T13:45:00Z","v":958,"vw":31.959787},{"c":32.54,"h":32.54,"l":32.43,"n":39,"o":32.43,"t":"2026-09-22T14:00:00Z","v":2240,"vw":32.530162},{"c":31.65,"h":32.16,"l":31.65,"n":54,"o":32.16,"t":"2026-09-22T14:15:00Z","v":1775,"vw":31.882386},{"c":30.79,"h":31.59,"l":30.79,"n":45,"o":31.59,"t":"2026-09-22T14:30:00Z","v":1417,"vw":30.931667},{"c":30.5,"h":30.79,"l":30.5,"n":31,"o":30.79,"t":"2026-09-22T14:45:00Z","v":2873,"vw":30.534453},{"c":29.995,"h":30.29,"l":29.925,"n":129,"o":30.07,"t":"2026-09-22T15:00:00Z","v":5383,"vw":30.144367},{"c":29.815,"h":29.815,"l":29.55,"n":82,"o":29.6,"t":"2026-09-22T15:15:00Z","v":2959,"vw":29.699575},{"c":29.84,"h":29.84,"l":29.67,"n":10,"o":29.67,"t":"2026-09-22T15:30:00Z","v":438,"vw":29.755},{"c":29.71,"h":29.885,"l":29.71,"n":12,"o":29.885,"t":"2026-09-22T15:45:00Z","v":306,"vw":29.775056},{"c":29.83,"h":29.885,"l":29.7,"n":29,"o":29.885,"t":"2026-09-22T16:00:00Z","v":1733,"vw":29.728038},{"c":29.525,"h":29.53,"l":29.39,"n":45,"o":29.53,"t":"2026-09-22T16:15:00Z","v":2509,"vw":29.504135},{"c":29.435,"h":29.525,"l":29.34,"n":75,"o":29.525,"t":"2026-09-22T16:30:00Z","v":1609,"vw":29.41},{"c":29.65,"h":30.065,"l":29.35,"n":164,"o":29.35,"t":"2026-09-22T16:45:00Z","v":5458,"vw":29.688871},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-22T17:00:00Z","v":125,"vw":29.5},{"c":29.44,"h":29.44,"l":29.44,"n":33,"o":29.44,"t":"2026-09-22T17:15:00Z","v":1442,"vw":29.44},{"c":29.49,"h":29.71,"l":29.49,"n":121,"o":29.71,"t":"2026-09-22T17:30:00Z","v":2742,"vw":29.621528},{"c":29.79,"h":29.915,"l":29.505,"n":84,"o":29.505,"t":"2026-09-22T17:45:00Z","v":2110,"vw":29.717954},{"c":29.77,"h":29.8,"l":29.77,"n":27,"o":29.8,"t":"2026-09-22T18:00:00Z","v":320,"vw":29.785},{"c":29.68,"h":29.785,"l":29.68,"n":24,"o":29.785,"t":"2026-09-22T18:15:00Z","v":1017,"vw":29.700833},{"c":29.69,"h":29.7735,"l":29.69,"n":30,"o":29.7735,"t":"2026-09-22T18:30:00Z","v":1008,"vw":29.723962},{"c":29.6,"h":29.85,"l":29.565,"n":86,"o":29.565,"t":"2026-09-22T18:45:00Z","v":6381,"vw":29.718685},{"c":29.41,"h":29.47,"l":29.35,"n":72,"o":29.43,"t":"2026-09-22T19:00:00Z","v":1530,"vw":29.3984},{"c":29.185,"h":29.41,"l":29.09,"n":81,"o":29.405,"t":"2026-09-22T19:15:00Z","v":1832,"vw":29.282497},{"c":29.31,"h":29.5,"l":29.24,"n":181,"o":29.24,"t":"2026-09-22T19:30:00Z","v":5438,"vw":29.391417},{"c":29.38,"h":29.48,"l":29.03,"n":573,"o":29.295,"t":"2026-09-22T19:45:00Z","v":25292,"vw":29.241779},{"c":29.45,"h":29.45,"l":29.45,"n":6,"o":29.45,"t":"2026-09-22T20:00:00Z","v":55057,"vw":29.45},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-09-22T20:30:00Z","v":1000,"vw":29.45},{"c":29.8,"h":30.31,"l":29.45,"n":48,"o":29.45,"t":"2026-09-22T22:15:00Z","v":8805,"vw":29.770364},{"c":29.51,"h":29.51,"l":29.51,"n":2,"o":29.51,"t":"2026-09-22T22:30:00Z","v":3996,"vw":29.51},{"c":29.44,"h":29.45,"l":29.44,"n":3,"o":29.45,"t":"2026-09-23T08:00:00Z","v":201,"vw":29.445},{"c":28.285,"h":28.82,"l":28.2,"n":61,"o":28.82,"t":"2026-09-23T13:30:00Z","v":5181,"vw":28.410608},{"c":27.6,"h":28.12,"l":27.37,"n":135,"o":28.04,"t":"2026-09-23T13:45:00Z","v":6118,"vw":27.862555},{"c":27.52,"h":27.56,"l":27.43,"n":55,"o":27.555,"t":"2026-09-23T14:00:00Z","v":1654,"vw":27.506262},{"c":27.575,"h":27.6,"l":27.36,"n":88,"o":27.49,"t":"2026-09-23T14:15:00Z","v":4471,"vw":27.540269},{"c":27.545,"h":27.59,"l":27.525,"n":38,"o":27.525,"t":"2026-09-23T14:30:00Z","v":3647,"vw":27.533636},{"c":27.4,"h":27.4,"l":27.34,"n":30,"o":27.4,"t":"2026-09-23T14:45:00Z","v":1624,"vw":27.390833},{"c":27.325,"h":27.325,"l":27.19,"n":45,"o":27.22,"t":"2026-09-23T15:00:00Z","v":1144,"vw":27.229286},{"c":27.21,"h":27.25,"l":26.78,"n":218,"o":27.09,"t":"2026-09-23T15:15:00Z","v":11195,"vw":26.994537},{"c":27,"h":27.04,"l":26.7,"n":77,"o":27.04,"t":"2026-09-23T15:30:00Z","v":2772,"vw":26.879581},{"c":26.765,"h":26.89,"l":26.765,"n":23,"o":26.89,"t":"2026-09-23T15:45:00Z","v":1019,"vw":26.860715},{"c":27.01,"h":27.01,"l":26.77,"n":74,"o":26.77,"t":"2026-09-23T16:00:00Z","v":2613,"vw":26.9005},{"c":26.87,"h":26.87,"l":26.79,"n":63,"o":26.87,"t":"2026-09-23T16:15:00Z","v":1878,"vw":26.854864},{"c":26.47,"h":26.68,"l":26.47,"n":67,"o":26.68,"t":"2026-09-23T16:30:00Z","v":1895,"vw":26.617188},{"c":26.52,"h":26.76,"l":26.485,"n":124,"o":26.535,"t":"2026-09-23T16:45:00Z","v":5968,"vw":26.649146},{"c":26.22,"h":26.7,"l":26.115,"n":120,"o":26.7,"t":"2026-09-23T17:00:00Z","v":5023,"vw":26.30239},{"c":26.2,"h":26.42,"l":26.14,"n":98,"o":26.155,"t":"2026-09-23T17:15:00Z","v":4783,"vw":26.228154},{"c":26.14,"h":26.24,"l":26.055,"n":91,"o":26.24,"t":"2026-09-23T17:30:00Z","v":9589,"vw":26.158278},{"c":26,"h":26.1,"l":25.93,"n":70,"o":26.09,"t":"2026-09-23T17:45:00Z","v":3588,"vw":26.021909},{"c":25.78,"h":25.99,"l":25.78,"n":67,"o":25.99,"t":"2026-09-23T18:00:00Z","v":2546,"vw":25.858426},{"c":25.8,"h":25.895,"l":25.59,"n":194,"o":25.675,"t":"2026-09-23T18:15:00Z","v":9232,"vw":25.700425},{"c":25.68,"h":25.86,"l":25.645,"n":130,"o":25.79,"t":"2026-09-23T18:30:00Z","v":6059,"vw":25.737333},{"c":25.85,"h":25.93,"l":25.655,"n":83,"o":25.655,"t":"2026-09-23T18:45:00Z","v":7550,"vw":25.754711},{"c":25.79,"h":25.81,"l":25.63,"n":148,"o":25.74,"t":"2026-09-23T19:00:00Z","v":3679,"vw":25.752172},{"c":25.49,"h":25.69,"l":25.415,"n":287,"o":25.69,"t":"2026-09-23T19:15:00Z","v":11321,"vw":25.522101},{"c":25.395,"h":25.66,"l":25.37,"n":264,"o":25.59,"t":"2026-09-23T19:30:00Z","v":5728,"vw":25.512477},{"c":25.055,"h":25.53,"l":25.05,"n":838,"o":25.31,"t":"2026-09-23T19:45:00Z","v":29209,"vw":25.241019},{"c":25.04,"h":25.04,"l":25.04,"n":9,"o":25.04,"t":"2026-09-23T20:00:00Z","v":11152,"vw":25.04},{"c":24.31,"h":24.355,"l":24,"n":62,"o":24.29,"t":"2026-09-24T13:30:00Z","v":6912,"vw":24.286887},{"c":24.59,"h":25.0199,"l":24.31,"n":45,"o":24.31,"t":"2026-09-24T13:45:00Z","v":1969,"vw":24.712163},{"c":24.925,"h":24.925,"l":24.535,"n":57,"o":24.59,"t":"2026-09-24T14:00:00Z","v":2404,"vw":24.801304},{"c":24.94,"h":24.98,"l":24.94,"n":25,"o":24.9601,"t":"2026-09-24T14:15:00Z","v":759,"vw":24.96005},{"c":25.4,"h":25.4,"l":24.89,"n":62,"o":24.89,"t":"2026-09-24T14:30:00Z","v":3307,"vw":25.188905},{"c":24.7,"h":25.24,"l":24.7,"n":93,"o":25.2275,"t":"2026-09-24T14:45:00Z","v":3204,"vw":24.980699},{"c":24.6117,"h":24.98,"l":24.6117,"n":130,"o":24.71,"t":"2026-09-24T15:00:00Z","v":7441,"vw":24.739061},{"c":24.415,"h":24.6,"l":24.415,"n":69,"o":24.6,"t":"2026-09-24T15:15:00Z","v":2173,"vw":24.476523},{"c":24.275,"h":24.63,"l":24.275,"n":118,"o":24.42,"t":"2026-09-24T15:30:00Z","v":4806,"vw":24.4474},{"c":24.3125,"h":24.405,"l":24.305,"n":6,"o":24.305,"t":"2026-09-24T15:45:00Z","v":370,"vw":24.334778},{"c":24.3571,"h":24.3571,"l":24.1375,"n":78,"o":24.2,"t":"2026-09-24T16:00:00Z","v":3351,"vw":24.256485},{"c":24.6473,"h":24.86,"l":24.37,"n":193,"o":24.37,"t":"2026-09-24T16:15:00Z","v":7165,"vw":24.580983},{"c":24.34,"h":24.41,"l":24.17,"n":63,"o":24.32,"t":"2026-09-24T16:30:00Z","v":2762,"vw":24.28386},{"c":24.235,"h":24.29,"l":24.09,"n":61,"o":24.29,"t":"2026-09-24T16:45:00Z","v":2653,"vw":24.193971},{"c":24.04,"h":24.05,"l":24.04,"n":20,"o":24.05,"t":"2026-09-24T17:00:00Z","v":554,"vw":24.045},{"c":24.2,"h":24.265,"l":24.17,"n":36,"o":24.17,"t":"2026-09-24T17:15:00Z","v":1441,"vw":24.212105},{"c":24.26,"h":24.26,"l":24.24,"n":43,"o":24.25,"t":"2026-09-24T17:30:00Z","v":1026,"vw":24.25},{"c":24.01,"h":24.374,"l":24.01,"n":111,"o":24.225,"t":"2026-09-24T17:45:00Z","v":6538,"vw":24.169443},{"c":24.07,"h":24.07,"l":23.9,"n":67,"o":24.03,"t":"2026-09-24T18:00:00Z","v":2052,"vw":23.996941},{"c":23.99,"h":24.1,"l":23.815,"n":150,"o":24.1,"t":"2026-09-24T18:15:00Z","v":6234,"vw":23.899754},{"c":23.86,"h":23.96,"l":23.66,"n":113,"o":23.96,"t":"2026-09-24T18:30:00Z","v":2836,"vw":23.851358},{"c":23.85,"h":23.87,"l":23.73,"n":94,"o":23.855,"t":"2026-09-24T18:45:00Z","v":3869,"vw":23.817177},{"c":23.76,"h":23.82,"l":23.755,"n":108,"o":23.81,"t":"2026-09-24T19:00:00Z","v":3205,"vw":23.793071},{"c":23.68,"h":23.74,"l":23.67,"n":181,"o":23.72,"t":"2026-09-24T19:15:00Z","v":4169,"vw":23.713606},{"c":23.615,"h":23.72,"l":23.61,"n":273,"o":23.63,"t":"2026-09-24T19:30:00Z","v":9013,"vw":23.661178},{"c":23.35,"h":23.62,"l":23.16,"n":1043,"o":23.615,"t":"2026-09-24T19:45:00Z","v":36242,"vw":23.356979},{"c":23.82,"h":23.82,"l":23.36,"n":7,"o":23.36,"t":"2026-09-24T20:00:00Z","v":13371,"vw":23.365162},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-24T21:30:00Z","v":100,"vw":23.5},{"c":23.35,"h":23.36,"l":23.35,"n":2,"o":23.36,"t":"2026-09-25T08:00:00Z","v":200,"vw":23.355},{"c":23.59,"h":24.29,"l":23.17,"n":23,"o":23.17,"t":"2026-09-25T13:30:00Z","v":1745,"vw":23.431097},{"c":23.615,"h":23.615,"l":23.59,"n":19,"o":23.59,"t":"2026-09-25T13:45:00Z","v":705,"vw":23.61},{"c":22.53,"h":23.42,"l":22.47,"n":130,"o":23.42,"t":"2026-09-25T14:00:00Z","v":7571,"vw":22.89026},{"c":22.775,"h":22.775,"l":22.595,"n":32,"o":22.595,"t":"2026-09-25T14:15:00Z","v":982,"vw":22.672465},{"c":22.62,"h":22.78,"l":22.545,"n":22,"o":22.545,"t":"2026-09-25T14:30:00Z","v":787,"vw":22.615},{"c":22.8,"h":22.98,"l":22.68,"n":106,"o":22.735,"t":"2026-09-25T14:45:00Z","v":5109,"vw":22.841981},{"c":22.75,"h":22.9,"l":22.75,"n":77,"o":22.815,"t":"2026-09-25T15:00:00Z","v":2263,"vw":22.804195},{"c":22.75,"h":22.75,"l":22.67,"n":25,"o":22.67,"t":"2026-09-25T15:15:00Z","v":706,"vw":22.703216},{"c":22.59,"h":22.805,"l":22.59,"n":93,"o":22.64,"t":"2026-09-25T15:30:00Z","v":3566,"vw":22.674044},{"c":22.85,"h":22.85,"l":22.49,"n":84,"o":22.49,"t":"2026-09-25T15:45:00Z","v":3549,"vw":22.667366},{"c":22.78,"h":22.93,"l":22.69,"n":126,"o":22.745,"t":"2026-09-25T16:00:00Z","v":5081,"vw":22.812284},{"c":22.71,"h":22.76,"l":22.71,"n":79,"o":22.74,"t":"2026-09-25T16:15:00Z","v":3003,"vw":22.734545},{"c":22.715,"h":22.715,"l":22.65,"n":68,"o":22.69,"t":"2026-09-25T16:30:00Z","v":1944,"vw":22.677222},{"c":22.485,"h":22.53,"l":22.44,"n":123,"o":22.53,"t":"2026-09-25T16:45:00Z","v":3944,"vw":22.482976},{"c":22.71,"h":22.71,"l":22.505,"n":29,"o":22.505,"t":"2026-09-25T17:00:00Z","v":1455,"vw":22.608996},{"c":22.775,"h":22.94,"l":22.66,"n":239,"o":22.7292,"t":"2026-09-25T17:15:00Z","v":9245,"vw":22.799037},{"c":22.62,"h":22.77,"l":22.56,"n":70,"o":22.77,"t":"2026-09-25T17:30:00Z","v":2130,"vw":22.646419},{"c":22.59,"h":22.59,"l":22.55,"n":39,"o":22.57,"t":"2026-09-25T17:45:00Z","v":738,"vw":22.57005},{"c":22.49,"h":22.6,"l":22.49,"n":79,"o":22.6,"t":"2026-09-25T18:00:00Z","v":3282,"vw":22.515238},{"c":22.455,"h":22.63,"l":22.42,"n":116,"o":22.63,"t":"2026-09-25T18:15:00Z","v":4989,"vw":22.503359},{"c":22.41,"h":22.515,"l":22.395,"n":155,"o":22.395,"t":"2026-09-25T18:30:00Z","v":4281,"vw":22.460507},{"c":22.55,"h":22.57,"l":22.35,"n":329,"o":22.405,"t":"2026-09-25T18:45:00Z","v":20490,"vw":22.465064},{"c":22.37,"h":22.62,"l":22.37,"n":363,"o":22.53,"t":"2026-09-25T19:00:00Z","v":14984,"vw":22.507371},{"c":22.6,"h":22.6,"l":22.3,"n":251,"o":22.33,"t":"2026-09-25T19:15:00Z","v":9968,"vw":22.482919},{"c":22.74,"h":22.805,"l":22.57,"n":206,"o":22.6,"t":"2026-09-25T19:30:00Z","v":5186,"vw":22.670432},{"c":23.23,"h":23.23,"l":22.7,"n":817,"o":22.71,"t":"2026-09-25T19:45:00Z","v":35015,"vw":23.011832},{"c":23.2,"h":23.226,"l":23.2,"n":9,"o":23.226,"t":"2026-09-25T20:00:00Z","v":29193,"vw":23.200108},{"c":23.2,"h":23.65,"l":23.2,"n":2,"o":23.65,"t":"2026-09-25T20:30:00Z","v":1912,"vw":23.223536},{"c":23.71,"h":23.71,"l":23.71,"n":6,"o":23.71,"t":"2026-09-28T12:00:00Z","v":188,"vw":23.71},{"c":22.84,"h":23.7,"l":22.1,"n":17,"o":22.73,"t":"2026-09-28T13:30:00Z","v":1053,"vw":22.779277},{"c":22.535,"h":22.535,"l":22.535,"n":4,"o":22.535,"t":"2026-09-28T13:45:00Z","v":131,"vw":22.535},{"c":22.1505,"h":22.19,"l":22.14,"n":49,"o":22.14,"t":"2026-09-28T14:00:00Z","v":1615,"vw":22.150664},{"c":22.915,"h":23.18,"l":22.85,"n":169,"o":22.89,"t":"2026-09-28T14:15:00Z","v":8146,"vw":23.001023},{"c":22.745,"h":22.745,"l":22.7,"n":12,"o":22.7,"t":"2026-09-28T14:30:00Z","v":382,"vw":22.716245},{"c":22.95,"h":22.98,"l":22.62,"n":32,"o":22.62,"t":"2026-09-28T14:45:00Z","v":1985,"vw":22.813692},{"c":22.94,"h":22.945,"l":22.94,"n":18,"o":22.945,"t":"2026-09-28T15:00:00Z","v":639,"vw":22.941795},{"c":22.865,"h":22.865,"l":22.865,"n":5,"o":22.865,"t":"2026-09-28T15:15:00Z","v":209,"vw":22.865},{"c":23.035,"h":23.105,"l":22.84,"n":83,"o":22.86,"t":"2026-09-28T15:30:00Z","v":3175,"vw":22.977778},{"c":22.96,"h":23.025,"l":22.96,"n":36,"o":22.98,"t":"2026-09-28T15:45:00Z","v":2350,"vw":22.977186},{"c":23.01,"h":23.105,"l":22.9,"n":53,"o":23.07,"t":"2026-09-28T16:00:00Z","v":2995,"vw":23.017515},{"c":23.295,"h":23.295,"l":23.01,"n":72,"o":23.055,"t":"2026-09-28T16:15:00Z","v":4678,"vw":23.100327},{"c":23.165,"h":23.36,"l":23.16,"n":87,"o":23.36,"t":"2026-09-28T16:30:00Z","v":3549,"vw":23.224164},{"c":23.395,"h":23.53,"l":23.005,"n":178,"o":23.06,"t":"2026-09-28T16:45:00Z","v":21124,"vw":23.179328},{"c":23.5,"h":23.68,"l":23.1793,"n":140,"o":23.68,"t":"2026-09-28T17:00:00Z","v":6007,"vw":23.429652},{"c":23.11,"h":23.56,"l":23.11,"n":58,"o":23.47,"t":"2026-09-28T17:15:00Z","v":1100,"vw":23.367288},{"c":23.37,"h":23.56,"l":23.2,"n":82,"o":23.2,"t":"2026-09-28T17:30:00Z","v":4571,"vw":23.484552},{"c":23.11,"h":23.445,"l":23.11,"n":57,"o":23.445,"t":"2026-09-28T17:45:00Z","v":1964,"vw":23.37155},{"c":23.21,"h":23.285,"l":23.1283,"n":15,"o":23.19,"t":"2026-09-28T18:00:00Z","v":1391,"vw":23.188418},{"c":23.27,"h":23.31,"l":23.17,"n":65,"o":23.18,"t":"2026-09-28T18:15:00Z","v":2722,"vw":23.228125},{"c":23.1,"h":23.255,"l":23.1,"n":139,"o":23.255,"t":"2026-09-28T18:30:00Z","v":1897,"vw":23.181342},{"c":23.1,"h":23.1,"l":23.08,"n":26,"o":23.08,"t":"2026-09-28T18:45:00Z","v":645,"vw":23.089},{"c":22.84,"h":23.035,"l":22.84,"n":128,"o":23.035,"t":"2026-09-28T19:00:00Z","v":2495,"vw":22.973056},{"c":22.7,"h":23.12,"l":22.7,"n":207,"o":22.84,"t":"2026-09-28T19:15:00Z","v":6483,"vw":22.918828},{"c":22.535,"h":22.73,"l":22.42,"n":163,"o":22.645,"t":"2026-09-28T19:30:00Z","v":3676,"vw":22.642161},{"c":22.45,"h":22.55,"l":22.295,"n":660,"o":22.43,"t":"2026-09-28T19:45:00Z","v":17081,"vw":22.411},{"c":22.47,"h":22.47,"l":22.47,"n":13,"o":22.47,"t":"2026-09-28T20:00:00Z","v":21293,"vw":22.47},{"c":22.13,"h":22.13,"l":22.13,"n":10,"o":22.13,"t":"2026-09-29T13:30:00Z","v":1074,"vw":22.13},{"c":21.98,"h":22.31,"l":21.98,"n":30,"o":22.31,"t":"2026-09-29T13:45:00Z","v":789,"vw":22.2},{"c":21.9,"h":22.025,"l":21.9,"n":45,"o":21.92,"t":"2026-09-29T14:00:00Z","v":1096,"vw":21.975},{"c":22.135,"h":22.2,"l":22.03,"n":48,"o":22.155,"t":"2026-09-29T14:15:00Z","v":1184,"vw":22.142936},{"c":21.995,"h":22.13,"l":21.995,"n":53,"o":22.13,"t":"2026-09-29T14:30:00Z","v":1223,"vw":22.02},{"c":21.66,"h":22.005,"l":21.59,"n":102,"o":22.005,"t":"2026-09-29T14:45:00Z","v":3617,"vw":21.791782},{"c":21.37,"h":21.65,"l":21.36,"n":152,"o":21.65,"t":"2026-09-29T15:00:00Z","v":4898,"vw":21.474818},{"c":21.405,"h":21.49,"l":21.35,"n":66,"o":21.49,"t":"2026-09-29T15:15:00Z","v":1710,"vw":21.393135},{"c":21.38,"h":21.4961,"l":21.38,"n":41,"o":21.4961,"t":"2026-09-29T15:30:00Z","v":1799,"vw":21.478},{"c":21.4,"h":21.535,"l":21.375,"n":97,"o":21.375,"t":"2026-09-29T15:45:00Z","v":3387,"vw":21.45225},{"c":21.5,"h":21.52,"l":21.37,"n":66,"o":21.37,"t":"2026-09-29T16:00:00Z","v":3984,"vw":21.502286},{"c":21.62,"h":21.7836,"l":21.5,"n":75,"o":21.5,"t":"2026-09-29T16:15:00Z","v":3061,"vw":21.630252},{"c":21.46,"h":21.64,"l":21.455,"n":85,"o":21.64,"t":"2026-09-29T16:30:00Z","v":2403,"vw":21.49177},{"c":21.33,"h":21.33,"l":21.33,"n":40,"o":21.33,"t":"2026-09-29T16:45:00Z","v":888,"vw":21.33},{"c":21.52,"h":21.52,"l":21.425,"n":56,"o":21.425,"t":"2026-09-29T17:00:00Z","v":1527,"vw":21.443375},{"c":21.35,"h":21.42,"l":21.33,"n":119,"o":21.42,"t":"2026-09-29T17:15:00Z","v":2642,"vw":21.366915},{"c":21.15,"h":21.34,"l":21.13,"n":195,"o":21.29,"t":"2026-09-29T17:30:00Z","v":17861,"vw":21.263252},{"c":21.24,"h":21.365,"l":21.07,"n":142,"o":21.07,"t":"2026-09-29T17:45:00Z","v":7588,"vw":21.218589},{"c":21.33,"h":21.475,"l":21.3,"n":168,"o":21.345,"t":"2026-09-29T18:00:00Z","v":7690,"vw":21.367311},{"c":21.52,"h":21.56,"l":21.33,"n":186,"o":21.33,"t":"2026-09-29T18:15:00Z","v":8303,"vw":21.466347},{"c":21.63,"h":21.6675,"l":21.49,"n":189,"o":21.58,"t":"2026-09-29T18:30:00Z","v":6033,"vw":21.55647},{"c":21.73,"h":21.73,"l":21.6275,"n":85,"o":21.63,"t":"2026-09-29T18:45:00Z","v":2347,"vw":21.691439},{"c":21.72,"h":21.83,"l":21.71,"n":146,"o":21.77,"t":"2026-09-29T19:00:00Z","v":4584,"vw":21.750568},{"c":21.82,"h":21.89,"l":21.67,"n":254,"o":21.67,"t":"2026-09-29T19:15:00Z","v":7612,"vw":21.803818},{"c":21.745,"h":21.79,"l":21.7,"n":183,"o":21.79,"t":"2026-09-29T19:30:00Z","v":5666,"vw":21.762473},{"c":21.6,"h":21.91,"l":21.6,"n":951,"o":21.68,"t":"2026-09-29T19:45:00Z","v":42275,"vw":21.796306},{"c":21.64,"h":21.64,"l":21.64,"n":11,"o":21.64,"t":"2026-09-29T20:00:00Z","v":31579,"vw":21.64},{"c":21.63,"h":21.64,"l":21.63,"n":2,"o":21.64,"t":"2026-09-30T08:00:00Z","v":200,"vw":21.635},{"c":21.4,"h":21.985,"l":21.16,"n":81,"o":21.43,"t":"2026-09-30T13:30:00Z","v":12231,"vw":21.443466},{"c":21.64,"h":21.64,"l":21.42,"n":27,"o":21.42,"t":"2026-09-30T13:45:00Z","v":1886,"vw":21.446875},{"c":21.315,"h":21.605,"l":21.18,"n":135,"o":21.605,"t":"2026-09-30T14:00:00Z","v":9201,"vw":21.413467},{"c":21.34,"h":21.461,"l":21.19,"n":42,"o":21.335,"t":"2026-09-30T14:15:00Z","v":1369,"vw":21.333875},{"c":21.45,"h":21.555,"l":20.88,"n":211,"o":21.34,"t":"2026-09-30T14:30:00Z","v":13578,"vw":21.379442},{"c":21.31,"h":21.45,"l":21.27,"n":38,"o":21.45,"t":"2026-09-30T14:45:00Z","v":1279,"vw":21.329},{"c":21.595,"h":21.69,"l":21.25,"n":193,"o":21.28,"t":"2026-09-30T15:00:00Z","v":9805,"vw":21.542613},{"c":21.43,"h":21.56,"l":21.43,"n":36,"o":21.54,"t":"2026-09-30T15:15:00Z","v":2051,"vw":21.529157},{"c":21.205,"h":21.325,"l":21.205,"n":53,"o":21.325,"t":"2026-09-30T15:30:00Z","v":1274,"vw":21.255916},{"c":21.035,"h":21.12,"l":21.035,"n":32,"o":21.12,"t":"2026-09-30T15:45:00Z","v":1370,"vw":21.069},{"c":21.215,"h":21.22,"l":21.14,"n":64,"o":21.14,"t":"2026-09-30T16:00:00Z","v":2663,"vw":21.167109},{"c":21.3,"h":21.3,"l":21.3,"n":6,"o":21.3,"t":"2026-09-30T16:15:00Z","v":189,"vw":21.3},{"c":21.175,"h":21.175,"l":21.175,"n":9,"o":21.175,"t":"2026-09-30T16:30:00Z","v":381,"vw":21.175},{"c":21.485,"h":21.49,"l":21.24,"n":180,"o":21.24,"t":"2026-09-30T16:45:00Z","v":8005,"vw":21.398473},{"c":21.2,"h":21.415,"l":21.2,"n":108,"o":21.415,"t":"2026-09-30T17:00:00Z","v":4686,"vw":21.318009},{"c":21.29,"h":21.29,"l":21.19,"n":36,"o":21.19,"t":"2026-09-30T17:15:00Z","v":1176,"vw":21.24},{"c":21.48,"h":21.48,"l":21.31,"n":44,"o":21.31,"t":"2026-09-30T17:30:00Z","v":1228,"vw":21.388577},{"c":21.35,"h":21.5,"l":21.35,"n":66,"o":21.48,"t":"2026-09-30T17:45:00Z","v":2397,"vw":21.463025},{"c":21.41,"h":21.41,"l":21.41,"n":6,"o":21.41,"t":"2026-09-30T18:15:00Z","v":111,"vw":21.41},{"c":21.29,"h":21.37,"l":21.25,"n":121,"o":21.34,"t":"2026-09-30T18:30:00Z","v":4200,"vw":21.310852},{"c":21.3,"h":21.31,"l":21.24,"n":84,"o":21.24,"t":"2026-09-30T18:45:00Z","v":2149,"vw":21.29697},{"c":21.4425,"h":21.49,"l":21.395,"n":137,"o":21.395,"t":"2026-09-30T19:00:00Z","v":5935,"vw":21.433082},{"c":21.4,"h":21.4,"l":21.4,"n":12,"o":21.4,"t":"2026-09-30T19:15:00Z","v":218,"vw":21.4},{"c":21.415,"h":21.48,"l":21.34,"n":230,"o":21.4,"t":"2026-09-30T19:30:00Z","v":9433,"vw":21.408886},{"c":21.23,"h":21.505,"l":21.11,"n":707,"o":21.36,"t":"2026-09-30T19:45:00Z","v":19603,"vw":21.300631},{"c":21.17,"h":21.17,"l":21.17,"n":9,"o":21.17,"t":"2026-09-30T20:00:00Z","v":98092,"vw":21.17},{"c":21.255,"h":21.255,"l":20.57,"n":42,"o":21.01,"t":"2026-10-01T13:30:00Z","v":4662,"vw":21.096249},{"c":21.265,"h":21.265,"l":20.97,"n":34,"o":21.1,"t":"2026-10-01T13:45:00Z","v":1576,"vw":21.043889},{"c":20.855,"h":21,"l":20.855,"n":36,"o":21,"t":"2026-10-01T14:00:00Z","v":2642,"vw":20.972737},{"c":20.565,"h":20.855,"l":20.56,"n":82,"o":20.855,"t":"2026-10-01T14:15:00Z","v":4409,"vw":20.692261},{"c":20.57,"h":20.575,"l":20.45,"n":29,"o":20.45,"t":"2026-10-01T14:30:00Z","v":1207,"vw":20.546228},{"c":20.32,"h":20.32,"l":20.32,"n":37,"o":20.32,"t":"2026-10-01T14:45:00Z","v":2909,"vw":20.32},{"c":20.365,"h":20.49,"l":20.24,"n":118,"o":20.31,"t":"2026-10-01T15:00:00Z","v":4855,"vw":20.313397},{"c":20.65,"h":20.725,"l":20.375,"n":130,"o":20.375,"t":"2026-10-01T15:15:00Z","v":6665,"vw":20.520021},{"c":20.815,"h":20.815,"l":20.55,"n":48,"o":20.55,"t":"2026-10-01T15:30:00Z","v":2082,"vw":20.686838},{"c":20.7751,"h":20.825,"l":20.775,"n":44,"o":20.805,"t":"2026-10-01T15:45:00Z","v":1406,"vw":20.789767},{"c":20.69,"h":20.86,"l":20.69,"n":78,"o":20.765,"t":"2026-10-01T16:00:00Z","v":3511,"vw":20.812455},{"c":20.905,"h":20.96,"l":20.75,"n":108,"o":20.78,"t":"2026-10-01T16:15:00Z","v":5054,"vw":20.859859},{"c":21.01,"h":21.13,"l":20.97,"n":52,"o":20.97,"t":"2026-10-01T16:30:00Z","v":1863,"vw":21.054444},{"c":20.95,"h":21.17,"l":20.94,"n":63,"o":21.09,"t":"2026-10-01T16:45:00Z","v":1554,"vw":21.043333},{"c":20.94,"h":21.09,"l":20.83,"n":111,"o":20.83,"t":"2026-10-01T17:00:00Z","v":4709,"vw":21.026375},{"c":21.085,"h":21.085,"l":20.86,"n":75,"o":20.9,"t":"2026-10-01T17:15:00Z","v":3345,"vw":21.026876},{"c":21.0575,"h":21.095,"l":20.85,"n":98,"o":21.075,"t":"2026-10-01T17:30:00Z","v":4044,"vw":21.026292},{"c":20.73,"h":20.95,"l":20.73,"n":79,"o":20.95,"t":"2026-10-01T17:45:00Z","v":2571,"vw":20.872941},{"c":20.84,"h":20.85,"l":20.67,"n":100,"o":20.85,"t":"2026-10-01T18:00:00Z","v":3496,"vw":20.796191},{"c":20.81,"h":20.905,"l":20.81,"n":55,"o":20.905,"t":"2026-10-01T18:15:00Z","v":1169,"vw":20.857962},{"c":20.78,"h":20.89,"l":20.78,"n":80,"o":20.89,"t":"2026-10-01T18:30:00Z","v":1926,"vw":20.818238},{"c":20.79,"h":20.83,"l":20.75,"n":128,"o":20.77,"t":"2026-10-01T18:45:00Z","v":4994,"vw":20.775247},{"c":20.64,"h":20.74,"l":20.64,"n":67,"o":20.74,"t":"2026-10-01T19:00:00Z","v":1652,"vw":20.70125},{"c":20.89,"h":21.19,"l":20.71,"n":390,"o":20.71,"t":"2026-10-01T19:15:00Z","v":21695,"vw":20.979649},{"c":20.92,"h":21.19,"l":20.91,"n":180,"o":20.915,"t":"2026-10-01T19:30:00Z","v":8534,"vw":21.047026},{"c":21.335,"h":21.335,"l":20.92,"n":711,"o":20.92,"t":"2026-10-01T19:45:00Z","v":37376,"vw":21.09199},{"c":21.31,"h":21.31,"l":21.31,"n":6,"o":21.31,"t":"2026-10-01T20:00:00Z","v":18647,"vw":21.31},{"c":21.31,"h":21.31,"l":21.31,"n":2,"o":21.31,"t":"2026-10-01T20:15:00Z","v":8301,"vw":21.31},{"c":21.53,"h":21.98,"l":21.4,"n":67,"o":21.97,"t":"2026-10-02T13:30:00Z","v":6191,"vw":21.844731},{"c":21.7,"h":21.7,"l":21.35,"n":188,"o":21.445,"t":"2026-10-02T13:45:00Z","v":13206,"vw":21.460306},{"c":21.8,"h":21.94,"l":21.52,"n":71,"o":21.52,"t":"2026-10-02T14:00:00Z","v":4953,"vw":21.824219},{"c":21.81,"h":21.88,"l":21.725,"n":60,"o":21.835,"t":"2026-10-02T14:15:00Z","v":4021,"vw":21.837396},{"c":21.6467,"h":21.8375,"l":21.6467,"n":24,"o":21.835,"t":"2026-10-02T14:30:00Z","v":1580,"vw":21.808457},{"c":21.77,"h":21.8,"l":21.77,"n":26,"o":21.8,"t":"2026-10-02T14:45:00Z","v":916,"vw":21.79},{"c":21.32,"h":21.785,"l":21.32,"n":205,"o":21.75,"t":"2026-10-02T15:00:00Z","v":7093,"vw":21.561498},{"c":21.64,"h":21.64,"l":21.32,"n":46,"o":21.32,"t":"2026-10-02T15:15:00Z","v":3021,"vw":21.410756},{"c":22,"h":22.11,"l":21.73,"n":194,"o":21.73,"t":"2026-10-02T15:30:00Z","v":16769,"vw":21.931545},{"c":22.02,"h":22.18,"l":21.97,"n":106,"o":21.97,"t":"2026-10-02T15:45:00Z","v":6250,"vw":22.037091},{"c":22.445,"h":22.56,"l":22.12,"n":180,"o":22.14,"t":"2026-10-02T16:00:00Z","v":12684,"vw":22.351922},{"c":22.53,"h":22.62,"l":22.35,"n":46,"o":22.46,"t":"2026-10-02T16:15:00Z","v":5962,"vw":22.52166},{"c":22.51,"h":22.54,"l":22.33,"n":99,"o":22.49,"t":"2026-10-02T16:30:00Z","v":4833,"vw":22.469815},{"c":22.54,"h":22.55,"l":22.45,"n":50,"o":22.55,"t":"2026-10-02T16:45:00Z","v":2035,"vw":22.497488},{"c":22.595,"h":22.64,"l":22.51,"n":144,"o":22.52,"t":"2026-10-02T17:00:00Z","v":5867,"vw":22.543306},{"c":22.62,"h":22.71,"l":22.62,"n":32,"o":22.67,"t":"2026-10-02T17:15:00Z","v":2179,"vw":22.698873},{"c":22.83,"h":22.83,"l":22.54,"n":67,"o":22.675,"t":"2026-10-02T17:30:00Z","v":2506,"vw":22.77199},{"c":22.885,"h":22.885,"l":22.86,"n":27,"o":22.86,"t":"2026-10-02T17:45:00Z","v":797,"vw":22.871},{"c":22.89,"h":22.96,"l":22.71,"n":136,"o":22.96,"t":"2026-10-02T18:00:00Z","v":5173,"vw":22.865717},{"c":22.97,"h":22.97,"l":22.88,"n":39,"o":22.88,"t":"2026-10-02T18:15:00Z","v":1110,"vw":22.92},{"c":22.69,"h":22.905,"l":22.6,"n":124,"o":22.85,"t":"2026-10-02T18:30:00Z","v":5022,"vw":22.725843},{"c":22.71,"h":22.77,"l":22.63,"n":67,"o":22.77,"t":"2026-10-02T18:45:00Z","v":2846,"vw":22.710197},{"c":22.815,"h":22.815,"l":22.63,"n":164,"o":22.6842,"t":"2026-10-02T19:00:00Z","v":4135,"vw":22.687964},{"c":22.77,"h":22.84,"l":22.75,"n":50,"o":22.815,"t":"2026-10-02T19:15:00Z","v":1698,"vw":22.78361},{"c":23.16,"h":23.23,"l":22.7,"n":317,"o":22.7,"t":"2026-10-02T19:30:00Z","v":17918,"vw":22.96038},{"c":23.49,"h":23.92,"l":23.3375,"n":683,"o":23.365,"t":"2026-10-02T19:45:00Z","v":33137,"vw":23.648031},{"c":24.18,"h":24.18,"l":23.48,"n":13,"o":23.48,"t":"2026-10-02T20:00:00Z","v":30951,"vw":23.720745},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-02T20:15:00Z","v":9540,"vw":23.72},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-05T11:00:00Z","v":420,"vw":23.8},{"c":23.48,"h":23.77,"l":23.42,"n":46,"o":23.77,"t":"2026-10-05T13:30:00Z","v":2537,"vw":23.718671},{"c":22.96,"h":23.26,"l":22.69,"n":118,"o":23.21,"t":"2026-10-05T13:45:00Z","v":9032,"vw":23.128296},{"c":23.165,"h":23.28,"l":22.905,"n":61,"o":23.055,"t":"2026-10-05T14:00:00Z","v":2918,"vw":23.094376},{"c":23.645,"h":23.78,"l":23.31,"n":91,"o":23.31,"t":"2026-10-05T14:15:00Z","v":3892,"vw":23.606133},{"c":23.67,"h":23.8625,"l":23.65,"n":207,"o":23.65,"t":"2026-10-05T14:30:00Z","v":16884,"vw":23.796948},{"c":23.46,"h":23.66,"l":23.24,"n":166,"o":23.66,"t":"2026-10-05T14:45:00Z","v":7138,"vw":23.476485},{"c":23.43,"h":23.45,"l":23.3375,"n":52,"o":23.45,"t":"2026-10-05T15:00:00Z","v":1605,"vw":23.382},{"c":23.3825,"h":23.46,"l":23.3725,"n":47,"o":23.415,"t":"2026-10-05T15:15:00Z","v":2254,"vw":23.411742},{"c":23.34,"h":23.43,"l":23.25,"n":85,"o":23.3925,"t":"2026-10-05T15:30:00Z","v":2768,"vw":23.338862},{"c":23.405,"h":23.415,"l":23.34,"n":17,"o":23.34,"t":"2026-10-05T15:45:00Z","v":960,"vw":23.386333},{"c":23.2,"h":23.37,"l":23.195,"n":53,"o":23.37,"t":"2026-10-05T16:00:00Z","v":3312,"vw":23.233571},{"c":23.365,"h":23.365,"l":23.2,"n":52,"o":23.2,"t":"2026-10-05T16:15:00Z","v":2860,"vw":23.268523},{"c":23.37,"h":23.37,"l":23.365,"n":20,"o":23.365,"t":"2026-10-05T16:30:00Z","v":871,"vw":23.367647},{"c":23.635,"h":23.635,"l":23.33,"n":85,"o":23.33,"t":"2026-10-05T16:45:00Z","v":3664,"vw":23.40878},{"c":23.35,"h":23.65,"l":23.35,"n":105,"o":23.63,"t":"2026-10-05T17:00:00Z","v":5795,"vw":23.526798},{"c":23.455,"h":23.455,"l":23.25,"n":49,"o":23.32,"t":"2026-10-05T17:15:00Z","v":1853,"vw":23.369023},{"c":23.34,"h":23.465,"l":23.31,"n":41,"o":23.37,"t":"2026-10-05T17:30:00Z","v":2401,"vw":23.426234},{"c":23.33,"h":23.44,"l":23.33,"n":41,"o":23.4,"t":"2026-10-05T17:45:00Z","v":1788,"vw":23.394917},{"c":23.31,"h":23.315,"l":23.2,"n":32,"o":23.315,"t":"2026-10-05T18:00:00Z","v":1566,"vw":23.293178},{"c":23.275,"h":23.33,"l":23.275,"n":33,"o":23.32,"t":"2026-10-05T18:15:00Z","v":1856,"vw":23.312693},{"c":23.38,"h":23.4,"l":23.28,"n":109,"o":23.33,"t":"2026-10-05T18:30:00Z","v":5973,"vw":23.342047},{"c":23.69,"h":23.69,"l":23.4,"n":189,"o":23.44,"t":"2026-10-05T18:45:00Z","v":10187,"vw":23.478125},{"c":23.67,"h":23.68,"l":23.56,"n":72,"o":23.68,"t":"2026-10-05T19:00:00Z","v":2154,"vw":23.638699},{"c":23.755,"h":23.8,"l":23.67,"n":169,"o":23.75,"t":"2026-10-05T19:15:00Z","v":6086,"vw":23.730264},{"c":23.955,"h":24.02,"l":23.84,"n":273,"o":23.84,"t":"2026-10-05T19:30:00Z","v":11178,"vw":23.905974},{"c":24.76,"h":24.785,"l":23.81,"n":882,"o":23.81,"t":"2026-10-05T19:45:00Z","v":38438,"vw":24.362249},{"c":24.68,"h":24.77,"l":24.68,"n":6,"o":24.77,"t":"2026-10-05T20:00:00Z","v":38143,"vw":24.680472},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-05T20:15:00Z","v":19080,"vw":24.68},{"c":24.555,"h":25.05,"l":24.555,"n":60,"o":25.05,"t":"2026-10-06T13:30:00Z","v":6459,"vw":24.753443},{"c":24.27,"h":24.69,"l":24.125,"n":201,"o":24.3,"t":"2026-10-06T13:45:00Z","v":12404,"vw":24.417328},{"c":24.07,"h":24.545,"l":24.07,"n":147,"o":24.545,"t":"2026-10-06T14:00:00Z","v":7168,"vw":24.165135},{"c":23.87,"h":24.075,"l":23.87,"n":27,"o":24.06,"t":"2026-10-06T14:15:00Z","v":1365,"vw":24.020399},{"c":23.865,"h":23.865,"l":23.75,"n":37,"o":23.78,"t":"2026-10-06T14:30:00Z","v":2199,"vw":23.779851},{"c":23.99,"h":23.99,"l":23.99,"n":11,"o":23.99,"t":"2026-10-06T14:45:00Z","v":317,"vw":23.99},{"c":23.76,"h":23.875,"l":23.76,"n":19,"o":23.875,"t":"2026-10-06T15:00:00Z","v":984,"vw":23.814031},{"c":23.53,"h":23.53,"l":23.53,"n":4,"o":23.53,"t":"2026-10-06T15:15:00Z","v":149,"vw":23.53},{"c":23.54,"h":23.54,"l":23.54,"n":8,"o":23.54,"t":"2026-10-06T15:30:00Z","v":273,"vw":23.54},{"c":23.4466,"h":23.52,"l":23.24,"n":29,"o":23.52,"t":"2026-10-06T15:45:00Z","v":1456,"vw":23.408899},{"c":23.37,"h":23.465,"l":23.3,"n":21,"o":23.465,"t":"2026-10-06T16:00:00Z","v":617,"vw":23.37625},{"c":23.27,"h":23.36,"l":23.27,"n":12,"o":23.36,"t":"2026-10-06T16:15:00Z","v":255,"vw":23.315},{"c":23.4,"h":23.4,"l":23.4,"n":3,"o":23.4,"t":"2026-10-06T16:30:00Z","v":106,"vw":23.4},{"c":23.39,"h":23.6,"l":23.22,"n":158,"o":23.22,"t":"2026-10-06T16:45:00Z","v":10945,"vw":23.436606},{"c":23.44,"h":23.6,"l":23.34,"n":206,"o":23.38,"t":"2026-10-06T17:00:00Z","v":13766,"vw":23.467906},{"c":23.315,"h":23.455,"l":23.275,"n":21,"o":23.455,"t":"2026-10-06T17:15:00Z","v":1640,"vw":23.320169},{"c":23.34,"h":23.44,"l":23.34,"n":33,"o":23.44,"t":"2026-10-06T17:30:00Z","v":731,"vw":23.415},{"c":23.21,"h":23.21,"l":23.21,"n":22,"o":23.21,"t":"2026-10-06T17:45:00Z","v":682,"vw":23.21},{"c":23.2,"h":23.21,"l":23.2,"n":13,"o":23.21,"t":"2026-10-06T18:00:00Z","v":1546,"vw":23.20785},{"c":23.08,"h":23.14,"l":23.07,"n":47,"o":23.07,"t":"2026-10-06T18:30:00Z","v":1770,"vw":23.104},{"c":23.01,"h":23.04,"l":23.01,"n":7,"o":23.04,"t":"2026-10-06T18:45:00Z","v":221,"vw":23.025},{"c":23.23,"h":23.3,"l":23.01,"n":175,"o":23.03,"t":"2026-10-06T19:00:00Z","v":11438,"vw":23.169873},{"c":23.29,"h":23.32,"l":23.22,"n":67,"o":23.22,"t":"2026-10-06T19:15:00Z","v":2769,"vw":23.280728},{"c":23.67,"h":23.67,"l":23.34,"n":284,"o":23.36,"t":"2026-10-06T19:30:00Z","v":15098,"vw":23.497884},{"c":24.055,"h":24.24,"l":23.57,"n":498,"o":23.61,"t":"2026-10-06T19:45:00Z","v":21036,"vw":23.898795},{"c":24.09,"h":24.09,"l":24.09,"n":11,"o":24.09,"t":"2026-10-06T20:00:00Z","v":21595,"vw":24.09},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-06T20:15:00Z","v":38160,"vw":24.09},{"c":24.11,"h":24.11,"l":24.09,"n":38,"o":24.09,"t":"2026-10-07T08:30:00Z","v":1034,"vw":24.1},{"c":24.11,"h":24.11,"l":24.11,"n":5,"o":24.11,"t":"2026-10-07T10:15:00Z","v":213,"vw":24.11},{"c":23.7,"h":23.7,"l":23.7,"n":2,"o":23.7,"t":"2026-10-07T10:45:00Z","v":321,"vw":23.7},{"c":23.85,"h":23.85,"l":23.36,"n":47,"o":23.52,"t":"2026-10-07T13:30:00Z","v":2866,"vw":23.538608},{"c":24.54,"h":24.54,"l":23.84,"n":100,"o":23.88,"t":"2026-10-07T13:45:00Z","v":2588,"vw":24.116666},{"c":24.5,"h":24.56,"l":24.32,"n":51,"o":24.56,"t":"2026-10-07T14:00:00Z","v":1539,"vw":24.438373},{"c":24.625,"h":24.925,"l":24.5,"n":165,"o":24.55,"t":"2026-10-07T14:15:00Z","v":6433,"vw":24.691119},{"c":24.71,"h":24.98,"l":24.63,"n":86,"o":24.63,"t":"2026-10-07T14:30:00Z","v":3755,"vw":24.812411},{"c":24.73,"h":24.735,"l":24.57,"n":56,"o":24.62,"t":"2026-10-07T14:45:00Z","v":1932,"vw":24.630313},{"c":24.8,"h":24.9,"l":24.69,"n":130,"o":24.84,"t":"2026-10-07T15:00:00Z","v":6424,"vw":24.808532},{"c":24.8,"h":24.845,"l":24.8,"n":10,"o":24.805,"t":"2026-10-07T15:15:00Z","v":520,"vw":24.81004},{"c":24.9775,"h":25.02,"l":24.825,"n":156,"o":24.96,"t":"2026-10-07T15:30:00Z","v":7873,"vw":24.958147},{"c":25.02,"h":25.02,"l":24.82,"n":26,"o":24.82,"t":"2026-10-07T15:45:00Z","v":661,"vw":24.87},{"c":24.67,"h":24.94,"l":24.52,"n":147,"o":24.94,"t":"2026-10-07T16:00:00Z","v":6749,"vw":24.750983},{"c":24.84,"h":24.86,"l":24.67,"n":70,"o":24.67,"t":"2026-10-07T16:15:00Z","v":3349,"vw":24.777813},{"c":24.93,"h":24.93,"l":24.765,"n":64,"o":24.83,"t":"2026-10-07T16:30:00Z","v":2348,"vw":24.837536},{"c":25.12,"h":25.155,"l":25.01,"n":62,"o":25.03,"t":"2026-10-07T16:45:00Z","v":2196,"vw":25.092365},{"c":25.11,"h":25.18,"l":24.95,"n":112,"o":25.1,"t":"2026-10-07T17:00:00Z","v":5919,"vw":25.046429},{"c":24.99,"h":25.1,"l":24.99,"n":30,"o":25.09,"t":"2026-10-07T17:15:00Z","v":984,"vw":25.062},{"c":25.32,"h":25.32,"l":24.96,"n":125,"o":25,"t":"2026-10-07T17:30:00Z","v":4859,"vw":25.12738},{"c":25.18,"h":25.285,"l":25.18,"n":38,"o":25.285,"t":"2026-10-07T17:45:00Z","v":1681,"vw":25.2335},{"c":25.32,"h":25.335,"l":25.205,"n":45,"o":25.22,"t":"2026-10-07T18:00:00Z","v":1798,"vw":25.26},{"c":25.535,"h":25.64,"l":25.33,"n":167,"o":25.33,"t":"2026-10-07T18:15:00Z","v":5801,"vw":25.523765},{"c":25.535,"h":25.535,"l":25.48,"n":15,"o":25.48,"t":"2026-10-07T18:30:00Z","v":554,"vw":25.524},{"c":25.67,"h":25.67,"l":25.48,"n":71,"o":25.48,"t":"2026-10-07T18:45:00Z","v":2977,"vw":25.572308},{"c":25.54,"h":25.69,"l":25.54,"n":160,"o":25.65,"t":"2026-10-07T19:00:00Z","v":6603,"vw":25.603543},{"c":25.35,"h":25.64,"l":25.35,"n":170,"o":25.59,"t":"2026-10-07T19:15:00Z","v":7350,"vw":25.526444},{"c":25.2,"h":25.38,"l":25.09,"n":183,"o":25.325,"t":"2026-10-07T19:30:00Z","v":6205,"vw":25.24905},{"c":25.04,"h":25.3,"l":25.02,"n":630,"o":25.19,"t":"2026-10-07T19:45:00Z","v":19023,"vw":25.17727},{"c":25.03,"h":25.03,"l":25.03,"n":12,"o":25.03,"t":"2026-10-07T20:00:00Z","v":14174,"vw":25.03},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-07T20:15:00Z","v":76320,"vw":25.03},{"c":23.93,"h":24.84,"l":23.93,"n":173,"o":24.84,"t":"2026-10-08T13:30:00Z","v":10739,"vw":24.343464},{"c":23.98,"h":24.04,"l":23.73,"n":70,"o":23.79,"t":"2026-10-08T13:45:00Z","v":6711,"vw":23.985373},{"c":23.665,"h":23.71,"l":23.665,"n":64,"o":23.7,"t":"2026-10-08T14:00:00Z","v":1923,"vw":23.691667},{"c":24.04,"h":24.18,"l":23.65,"n":150,"o":23.65,"t":"2026-10-08T14:30:00Z","v":12598,"vw":24.088635},{"c":23.955,"h":24.42,"l":23.865,"n":191,"o":24.155,"t":"2026-10-08T14:45:00Z","v":11266,"vw":24.152227},{"c":23.7,"h":24.16,"l":23.7,"n":385,"o":23.83,"t":"2026-10-08T15:00:00Z","v":42114,"vw":24.008804},{"c":23.735,"h":23.77,"l":23.69,"n":79,"o":23.7,"t":"2026-10-08T15:15:00Z","v":3232,"vw":23.729035},{"c":23.8,"h":23.9,"l":23.78,"n":83,"o":23.79,"t":"2026-10-08T15:30:00Z","v":2201,"vw":23.809101},{"c":24.02,"h":24.02,"l":23.89,"n":109,"o":23.89,"t":"2026-10-08T15:45:00Z","v":3598,"vw":23.944396},{"c":23.79,"h":23.97,"l":23.77,"n":46,"o":23.97,"t":"2026-10-08T16:00:00Z","v":1578,"vw":23.83415},{"c":24.06,"h":24.07,"l":23.93,"n":78,"o":23.93,"t":"2026-10-08T16:15:00Z","v":5503,"vw":24.037949},{"c":23.93,"h":23.93,"l":23.82,"n":57,"o":23.92,"t":"2026-10-08T16:30:00Z","v":1984,"vw":23.889808},{"c":24.03,"h":24.04,"l":23.87,"n":106,"o":23.87,"t":"2026-10-08T16:45:00Z","v":4680,"vw":23.95938},{"c":24.025,"h":24.05,"l":23.73,"n":106,"o":23.92,"t":"2026-10-08T17:00:00Z","v":7015,"vw":23.905758},{"c":23.84,"h":24.185,"l":23.84,"n":148,"o":24.14,"t":"2026-10-08T17:15:00Z","v":6075,"vw":24.068804},{"c":24.04,"h":24.04,"l":23.93,"n":44,"o":23.93,"t":"2026-10-08T17:30:00Z","v":1507,"vw":23.977143},{"c":24.585,"h":24.71,"l":24,"n":158,"o":24,"t":"2026-10-08T17:45:00Z","v":6608,"vw":24.35179},{"c":24.59,"h":24.71,"l":24.48,"n":66,"o":24.585,"t":"2026-10-08T18:00:00Z","v":1867,"vw":24.59575},{"c":24.55,"h":24.55,"l":24.46,"n":116,"o":24.46,"t":"2026-10-08T18:15:00Z","v":3273,"vw":24.503514},{"c":24.345,"h":24.46,"l":24.345,"n":72,"o":24.45,"t":"2026-10-08T18:30:00Z","v":2664,"vw":24.437137},{"c":24.49,"h":24.49,"l":24.49,"n":15,"o":24.49,"t":"2026-10-08T18:45:00Z","v":443,"vw":24.49},{"c":24.395,"h":24.55,"l":24.365,"n":128,"o":24.54,"t":"2026-10-08T19:00:00Z","v":4979,"vw":24.473024},{"c":24.205,"h":24.39,"l":24.205,"n":119,"o":24.33,"t":"2026-10-08T19:15:00Z","v":4412,"vw":24.280744},{"c":24.62,"h":24.62,"l":24.255,"n":244,"o":24.26,"t":"2026-10-08T19:30:00Z","v":15694,"vw":24.440149},{"c":24.33,"h":24.67,"l":24.33,"n":674,"o":24.62,"t":"2026-10-08T19:45:00Z","v":19721,"vw":24.502483},{"c":24.33,"h":24.33,"l":24.33,"n":18,"o":24.33,"t":"2026-10-08T20:00:00Z","v":20557,"vw":24.33},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-09T08:45:00Z","v":150,"vw":24},{"c":25.04,"h":25.04,"l":24.51,"n":60,"o":24.51,"t":"2026-10-09T13:30:00Z","v":3323,"vw":24.763677},{"c":25.01,"h":25.01,"l":25.005,"n":8,"o":25.005,"t":"2026-10-09T13:45:00Z","v":351,"vw":25.0075},{"c":24.845,"h":25.33,"l":24.8,"n":78,"o":25.025,"t":"2026-10-09T14:00:00Z","v":8006,"vw":25.004759},{"c":24.745,"h":24.745,"l":24.61,"n":12,"o":24.74,"t":"2026-10-09T14:15:00Z","v":487,"vw":24.698333},{"c":24.9599,"h":24.9599,"l":24.76,"n":15,"o":24.76,"t":"2026-10-09T14:30:00Z","v":440,"vw":24.890005},{"c":24.62,"h":24.73,"l":24.57,"n":72,"o":24.73,"t":"2026-10-09T14:45:00Z","v":3502,"vw":24.651684},{"c":24.8,"h":24.8,"l":24.72,"n":51,"o":24.75,"t":"2026-10-09T15:00:00Z","v":2435,"vw":24.749254},{"c":24.9,"h":24.97,"l":24.8,"n":71,"o":24.8,"t":"2026-10-09T15:15:00Z","v":2622,"vw":24.843106},{"c":24.83,"h":24.97,"l":24.83,"n":80,"o":24.885,"t":"2026-10-09T15:30:00Z","v":4300,"vw":24.92074},{"c":24.89,"h":24.96,"l":24.875,"n":61,"o":24.875,"t":"2026-10-09T15:45:00Z","v":3328,"vw":24.906713},{"c":24.95,"h":24.95,"l":24.95,"n":5,"o":24.95,"t":"2026-10-09T16:15:00Z","v":158,"vw":24.95},{"c":24.9,"h":25.05,"l":24.895,"n":38,"o":25.01,"t":"2026-10-09T16:30:00Z","v":2467,"vw":24.943572},{"c":24.9,"h":24.955,"l":24.84,"n":50,"o":24.9,"t":"2026-10-09T16:45:00Z","v":1984,"vw":24.913486},{"c":24.77,"h":24.84,"l":24.77,"n":30,"o":24.84,"t":"2026-10-09T17:00:00Z","v":842,"vw":24.816667},{"c":24.76,"h":24.765,"l":24.755,"n":9,"o":24.765,"t":"2026-10-09T17:15:00Z","v":398,"vw":24.759425},{"c":24.9,"h":24.9,"l":24.805,"n":22,"o":24.805,"t":"2026-10-09T17:30:00Z","v":930,"vw":24.83375},{"c":24.84,"h":24.96,"l":24.84,"n":24,"o":24.89,"t":"2026-10-09T17:45:00Z","v":795,"vw":24.876},{"c":24.76,"h":24.92,"l":24.76,"n":56,"o":24.92,"t":"2026-10-09T18:00:00Z","v":2301,"vw":24.845},{"c":24.87,"h":24.87,"l":24.76,"n":25,"o":24.815,"t":"2026-10-09T18:15:00Z","v":1056,"vw":24.813571},{"c":24.95,"h":24.95,"l":24.86,"n":60,"o":24.86,"t":"2026-10-09T18:30:00Z","v":2413,"vw":24.88376},{"c":24.85,"h":24.96,"l":24.85,"n":130,"o":24.85,"t":"2026-10-09T18:45:00Z","v":6303,"vw":24.906653},{"c":24.95,"h":24.95,"l":24.84,"n":12,"o":24.895,"t":"2026-10-09T19:00:00Z","v":688,"vw":24.884},{"c":24.85,"h":24.87,"l":24.84,"n":47,"o":24.84,"t":"2026-10-09T19:15:00Z","v":1932,"vw":24.86},{"c":24.84,"h":24.9,"l":24.835,"n":44,"o":24.84,"t":"2026-10-09T19:30:00Z","v":1578,"vw":24.844445},{"c":24.66,"h":24.94,"l":24.62,"n":752,"o":24.78,"t":"2026-10-09T19:45:00Z","v":40537,"vw":24.852104},{"c":24.66,"h":24.66,"l":24.66,"n":9,"o":24.66,"t":"2026-10-09T20:00:00Z","v":17373,"vw":24.66},{"c":24.64,"h":24.64,"l":24.64,"n":6,"o":24.64,"t":"2026-10-12T09:45:00Z","v":105,"vw":24.64},{"c":24.805,"h":24.83,"l":24.765,"n":15,"o":24.83,"t":"2026-10-12T13:30:00Z","v":634,"vw":24.809682},{"c":24.38,"h":24.38,"l":24.38,"n":2,"o":24.38,"t":"2026-10-12T13:45:00Z","v":109,"vw":24.38},{"c":24.64,"h":24.64,"l":24.48,"n":37,"o":24.48,"t":"2026-10-12T14:00:00Z","v":1920,"vw":24.493333},{"c":24.485,"h":24.68,"l":24.485,"n":52,"o":24.485,"t":"2026-10-12T14:15:00Z","v":2362,"vw":24.553217},{"c":24.5,"h":24.735,"l":24.485,"n":159,"o":24.485,"t":"2026-10-12T14:30:00Z","v":7784,"vw":24.622049},{"c":24.58,"h":24.58,"l":24.455,"n":36,"o":24.5,"t":"2026-10-12T14:45:00Z","v":1531,"vw":24.4895},{"c":24.22,"h":24.465,"l":24.22,"n":158,"o":24.465,"t":"2026-10-12T15:00:00Z","v":6030,"vw":24.333777},{"c":24.245,"h":24.245,"l":24.08,"n":22,"o":24.08,"t":"2026-10-12T15:15:00Z","v":761,"vw":24.2025},{"c":24.175,"h":24.22,"l":24.15,"n":75,"o":24.15,"t":"2026-10-12T15:30:00Z","v":4069,"vw":24.190765},{"c":24.205,"h":24.3,"l":24.13,"n":91,"o":24.13,"t":"2026-10-12T15:45:00Z","v":6089,"vw":24.205222},{"c":24.225,"h":24.33,"l":24.225,"n":17,"o":24.33,"t":"2026-10-12T16:15:00Z","v":614,"vw":24.25125},{"c":24.4,"h":24.51,"l":24.27,"n":86,"o":24.3,"t":"2026-10-12T16:30:00Z","v":3826,"vw":24.355915},{"c":24.64,"h":24.64,"l":24.64,"n":6,"o":24.64,"t":"2026-10-12T16:45:00Z","v":126,"vw":24.64},{"c":24.615,"h":24.63,"l":24.535,"n":82,"o":24.59,"t":"2026-10-12T17:00:00Z","v":3323,"vw":24.570966},{"c":24.34,"h":24.69,"l":24.34,"n":133,"o":24.68,"t":"2026-10-12T17:15:00Z","v":6603,"vw":24.499464},{"c":24.27,"h":24.32,"l":24.24,"n":52,"o":24.31,"t":"2026-10-12T17:30:00Z","v":1760,"vw":24.29},{"c":24.4,"h":24.4,"l":24.36,"n":52,"o":24.37,"t":"2026-10-12T17:45:00Z","v":1568,"vw":24.377143},{"c":24.44,"h":24.44,"l":24.36,"n":102,"o":24.38,"t":"2026-10-12T18:00:00Z","v":4150,"vw":24.40921},{"c":24.35,"h":24.56,"l":24.35,"n":126,"o":24.46,"t":"2026-10-12T18:15:00Z","v":3742,"vw":24.410753},{"c":24.385,"h":24.43,"l":24.385,"n":49,"o":24.43,"t":"2026-10-12T18:30:00Z","v":1607,"vw":24.390441},{"c":24.1601,"h":24.39,"l":24.1601,"n":68,"o":24.39,"t":"2026-10-12T18:45:00Z","v":3170,"vw":24.316956},{"c":24.31,"h":24.39,"l":24.24,"n":68,"o":24.39,"t":"2026-10-12T19:00:00Z","v":2888,"vw":24.279829},{"c":24.35,"h":24.37,"l":24.3,"n":81,"o":24.36,"t":"2026-10-12T19:15:00Z","v":2800,"vw":24.35},{"c":24.34,"h":24.44,"l":24.34,"n":146,"o":24.42,"t":"2026-10-12T19:30:00Z","v":4837,"vw":24.393562},{"c":24.325,"h":24.5,"l":24.23,"n":683,"o":24.36,"t":"2026-10-12T19:45:00Z","v":21970,"vw":24.357114},{"c":24.33,"h":24.33,"l":24.33,"n":8,"o":24.33,"t":"2026-10-12T20:00:00Z","v":11668,"vw":24.33},{"c":24.03,"h":24.5,"l":24.03,"n":48,"o":24.5,"t":"2026-10-13T13:30:00Z","v":4128,"vw":24.264418},{"c":24.08,"h":24.375,"l":24.08,"n":45,"o":24.19,"t":"2026-10-13T13:45:00Z","v":1249,"vw":24.275417},{"c":24.28,"h":24.32,"l":24.1,"n":39,"o":24.12,"t":"2026-10-13T14:00:00Z","v":2855,"vw":24.269242},{"c":23.82,"h":24.305,"l":23.82,"n":70,"o":24.28,"t":"2026-10-13T14:15:00Z","v":2456,"vw":24.111306},{"c":24.02,"h":24.035,"l":23.875,"n":70,"o":24.035,"t":"2026-10-13T14:45:00Z","v":2854,"vw":23.921571},{"c":24.17,"h":24.19,"l":23.99,"n":95,"o":24.02,"t":"2026-10-13T15:00:00Z","v":3912,"vw":24.1102},{"c":24.31,"h":24.32,"l":24.22,"n":31,"o":24.22,"t":"2026-10-13T15:15:00Z","v":1246,"vw":24.255113},{"c":24.025,"h":24.33,"l":23.99,"n":118,"o":24.245,"t":"2026-10-13T15:30:00Z","v":3198,"vw":24.1525},{"c":24.15,"h":24.285,"l":23.985,"n":117,"o":23.985,"t":"2026-10-13T15:45:00Z","v":4754,"vw":24.160631},{"c":23.94,"h":24.08,"l":23.94,"n":41,"o":24.06,"t":"2026-10-13T16:00:00Z","v":1745,"vw":24.043918},{"c":23.97,"h":23.97,"l":23.94,"n":9,"o":23.94,"t":"2026-10-13T16:15:00Z","v":326,"vw":23.96},{"c":24.01,"h":24.085,"l":24.01,"n":14,"o":24.05,"t":"2026-10-13T16:30:00Z","v":443,"vw":24.048333},{"c":24.01,"h":24.01,"l":24,"n":49,"o":24.01,"t":"2026-10-13T16:45:00Z","v":2476,"vw":24.006818},{"c":23.91,"h":24.07,"l":23.91,"n":62,"o":23.965,"t":"2026-10-13T17:00:00Z","v":2673,"vw":23.986848},{"c":23.72,"h":23.98,"l":23.72,"n":57,"o":23.98,"t":"2026-10-13T17:15:00Z","v":2164,"vw":23.866029},{"c":23.83,"h":23.92,"l":23.82,"n":75,"o":23.82,"t":"2026-10-13T17:30:00Z","v":3548,"vw":23.882977},{"c":23.78,"h":23.8525,"l":23.72,"n":44,"o":23.8525,"t":"2026-10-13T17:45:00Z","v":1641,"vw":23.79212},{"c":23.97,"h":24.05,"l":23.78,"n":119,"o":23.78,"t":"2026-10-13T18:00:00Z","v":7261,"vw":23.938984},{"c":23.985,"h":24.0551,"l":23.985,"n":32,"o":24.055,"t":"2026-10-13T18:15:00Z","v":1738,"vw":24.050386},{"c":23.955,"h":24.02,"l":23.955,"n":13,"o":24.02,"t":"2026-10-13T18:30:00Z","v":347,"vw":23.9875},{"c":24.03,"h":24.06,"l":24.01,"n":92,"o":24.01,"t":"2026-10-13T18:45:00Z","v":2271,"vw":24.023888},{"c":23.96,"h":24.09,"l":23.96,"n":82,"o":24.09,"t":"2026-10-13T19:15:00Z","v":2377,"vw":23.988747},{"c":23.97,"h":24.05,"l":23.97,"n":205,"o":24,"t":"2026-10-13T19:30:00Z","v":4041,"vw":24.00776},{"c":23.67,"h":23.91,"l":23.63,"n":847,"o":23.9,"t":"2026-10-13T19:45:00Z","v":35540,"vw":23.729084},{"c":23.72,"h":23.72,"l":23.72,"n":13,"o":23.72,"t":"2026-10-13T20:00:00Z","v":14923,"vw":23.72},{"c":23.7,"h":23.7,"l":23.7,"n":3,"o":23.7,"t":"2026-10-14T09:00:00Z","v":200,"vw":23.7},{"c":22.99,"h":23.13,"l":22.425,"n":52,"o":22.95,"t":"2026-10-14T13:30:00Z","v":3157,"vw":22.844774},{"c":22.955,"h":23.18,"l":22.65,"n":123,"o":22.65,"t":"2026-10-14T13:45:00Z","v":7740,"vw":23.042575},{"c":22.99,"h":22.99,"l":22.985,"n":14,"o":22.985,"t":"2026-10-14T14:00:00Z","v":758,"vw":22.987857},{"c":22.89,"h":23.03,"l":22.89,"n":15,"o":23.03,"t":"2026-10-14T14:30:00Z","v":354,"vw":22.96},{"c":22.85,"h":23.26,"l":22.85,"n":82,"o":23.21,"t":"2026-10-14T14:45:00Z","v":3001,"vw":23.149032},{"c":22.98,"h":22.985,"l":22.88,"n":32,"o":22.88,"t":"2026-10-14T15:00:00Z","v":1797,"vw":22.949566},{"c":23.665,"h":23.75,"l":22.95,"n":185,"o":22.99,"t":"2026-10-14T15:15:00Z","v":11246,"vw":23.324342},{"c":23.545,"h":23.67,"l":23.47,"n":61,"o":23.67,"t":"2026-10-14T15:30:00Z","v":3203,"vw":23.564027},{"c":23.48,"h":23.54,"l":23.4,"n":111,"o":23.53,"t":"2026-10-14T15:45:00Z","v":3966,"vw":23.510385},{"c":23.33,"h":23.625,"l":23.33,"n":139,"o":23.47,"t":"2026-10-14T16:00:00Z","v":5150,"vw":23.528548},{"c":23.285,"h":23.41,"l":23.22,"n":164,"o":23.325,"t":"2026-10-14T16:15:00Z","v":17892,"vw":23.281726},{"c":23.72,"h":23.72,"l":23.265,"n":150,"o":23.265,"t":"2026-10-14T16:30:00Z","v":6571,"vw":23.466193},{"c":23.62,"h":23.85,"l":23.62,"n":203,"o":23.74,"t":"2026-10-14T16:45:00Z","v":6483,"vw":23.754114},{"c":23.71,"h":23.71,"l":23.61,"n":25,"o":23.64,"t":"2026-10-14T17:00:00Z","v":1027,"vw":23.654286},{"c":23.89,"h":23.96,"l":23.655,"n":103,"o":23.71,"t":"2026-10-14T17:15:00Z","v":3883,"vw":23.7894},{"c":23.685,"h":23.95,"l":23.66,"n":60,"o":23.95,"t":"2026-10-14T17:30:00Z","v":2619,"vw":23.828712},{"c":24,"h":24,"l":23.79,"n":60,"o":23.79,"t":"2026-10-14T17:45:00Z","v":1888,"vw":23.921538},{"c":23.935,"h":23.94,"l":23.85,"n":92,"o":23.88,"t":"2026-10-14T18:00:00Z","v":7885,"vw":23.880874},{"c":23.88,"h":23.97,"l":23.86,"n":95,"o":23.86,"t":"2026-10-14T18:15:00Z","v":3746,"vw":23.918889},{"c":23.845,"h":23.91,"l":23.845,"n":78,"o":23.88,"t":"2026-10-14T18:30:00Z","v":2085,"vw":23.876139},{"c":23.83,"h":23.92,"l":23.81,"n":103,"o":23.9,"t":"2026-10-14T18:45:00Z","v":4530,"vw":23.871487},{"c":23.85,"h":23.85,"l":23.77,"n":90,"o":23.83,"t":"2026-10-14T19:00:00Z","v":2674,"vw":23.821115},{"c":23.98,"h":23.98,"l":23.75,"n":136,"o":23.88,"t":"2026-10-14T19:15:00Z","v":6081,"vw":23.857844},{"c":23.81,"h":24,"l":23.81,"n":178,"o":24,"t":"2026-10-14T19:30:00Z","v":7517,"vw":23.858377},{"c":24,"h":24,"l":23.71,"n":791,"o":23.83,"t":"2026-10-14T19:45:00Z","v":38554,"vw":23.89889},{"c":23.94,"h":23.94,"l":23.94,"n":12,"o":23.94,"t":"2026-10-14T20:00:00Z","v":17224,"vw":23.94},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-15T12:15:00Z","v":300,"vw":23.94},{"c":23.5,"h":24.02,"l":23.5,"n":84,"o":23.76,"t":"2026-10-15T13:30:00Z","v":8645,"vw":23.684856},{"c":23.09,"h":23.5,"l":23.05,"n":50,"o":23.5,"t":"2026-10-15T13:45:00Z","v":2212,"vw":23.201058},{"c":24.14,"h":24.14,"l":23.095,"n":175,"o":23.095,"t":"2026-10-15T14:00:00Z","v":10151,"vw":23.698792},{"c":23.825,"h":24.02,"l":23.825,"n":61,"o":23.98,"t":"2026-10-15T14:15:00Z","v":1740,"vw":23.917406},{"c":23.815,"h":24.055,"l":23.81,"n":85,"o":23.825,"t":"2026-10-15T14:30:00Z","v":4225,"vw":23.9285},{"c":23.61,"h":23.755,"l":23.58,"n":54,"o":23.7,"t":"2026-10-15T14:45:00Z","v":1339,"vw":23.669488},{"c":23.84,"h":23.84,"l":23.605,"n":101,"o":23.61,"t":"2026-10-15T15:00:00Z","v":3839,"vw":23.705225},{"c":23.68,"h":23.805,"l":23.68,"n":51,"o":23.805,"t":"2026-10-15T15:15:00Z","v":1445,"vw":23.744066},{"c":23.84,"h":23.96,"l":23.515,"n":197,"o":23.57,"t":"2026-10-15T15:30:00Z","v":8016,"vw":23.731433},{"c":24.03,"h":24.03,"l":23.785,"n":15,"o":23.7875,"t":"2026-10-15T15:45:00Z","v":423,"vw":23.846875},{"c":23.91,"h":23.975,"l":23.89,"n":28,"o":23.975,"t":"2026-10-15T16:00:00Z","v":1008,"vw":23.911875},{"c":23.95,"h":23.95,"l":23.83,"n":24,"o":23.86,"t":"2026-10-15T16:15:00Z","v":645,"vw":23.868},{"c":23.9,"h":23.98,"l":23.9,"n":86,"o":23.95,"t":"2026-10-15T16:30:00Z","v":2981,"vw":23.94075},{"c":23.96,"h":23.96,"l":23.88,"n":36,"o":23.915,"t":"2026-10-15T16:45:00Z","v":927,"vw":23.916667},{"c":23.905,"h":24.04,"l":23.905,"n":97,"o":23.96,"t":"2026-10-15T17:00:00Z","v":3644,"vw":23.974582},{"c":23.89,"h":23.91,"l":23.89,"n":21,"o":23.91,"t":"2026-10-15T17:15:00Z","v":449,"vw":23.896667},{"c":23.91,"h":23.91,"l":23.91,"n":16,"o":23.91,"t":"2026-10-15T17:30:00Z","v":257,"vw":23.91},{"c":23.9,"h":23.975,"l":23.85,"n":99,"o":23.96,"t":"2026-10-15T17:45:00Z","v":2828,"vw":23.899202},{"c":23.91,"h":23.97,"l":23.855,"n":132,"o":23.855,"t":"2026-10-15T18:00:00Z","v":6465,"vw":23.884717},{"c":24,"h":24,"l":23.945,"n":26,"o":23.945,"t":"2026-10-15T18:15:00Z","v":793,"vw":23.989},{"c":24,"h":24.07,"l":23.95,"n":103,"o":23.955,"t":"2026-10-15T18:30:00Z","v":5701,"vw":24.011007},{"c":24,"h":24.035,"l":24,"n":82,"o":24.03,"t":"2026-10-15T18:45:00Z","v":2245,"vw":24.008125},{"c":24.035,"h":24.035,"l":23.97,"n":161,"o":24,"t":"2026-10-15T19:00:00Z","v":8026,"vw":24.008567},{"c":24.04,"h":24.08,"l":23.98,"n":350,"o":24.035,"t":"2026-10-15T19:15:00Z","v":21606,"vw":24.03663},{"c":23.535,"h":24.08,"l":23.43,"n":705,"o":24.03,"t":"2026-10-15T19:30:00Z","v":46223,"vw":23.902955},{"c":23.805,"h":23.86,"l":23.535,"n":788,"o":23.57,"t":"2026-10-15T19:45:00Z","v":25955,"vw":23.703694},{"c":23.86,"h":23.86,"l":23.86,"n":6,"o":23.86,"t":"2026-10-15T20:00:00Z","v":12109,"vw":23.86},{"c":23.69,"h":24.17,"l":23.615,"n":47,"o":24.17,"t":"2026-10-16T13:30:00Z","v":4361,"vw":24.068559},{"c":23.59,"h":23.76,"l":23.455,"n":81,"o":23.455,"t":"2026-10-16T13:45:00Z","v":3471,"vw":23.560209},{"c":22.985,"h":23.625,"l":22.97,"n":111,"o":23.625,"t":"2026-10-16T14:00:00Z","v":5041,"vw":23.451062},{"c":22.77,"h":23.03,"l":22.76,"n":15,"o":23.03,"t":"2026-10-16T14:15:00Z","v":799,"vw":22.835897},{"c":22.235,"h":22.6,"l":22.235,"n":110,"o":22.6,"t":"2026-10-16T14:30:00Z","v":4071,"vw":22.42785},{"c":22.235,"h":22.235,"l":22.235,"n":5,"o":22.235,"t":"2026-10-16T14:45:00Z","v":108,"vw":22.235},{"c":21.945,"h":22.07,"l":21.88,"n":75,"o":22.07,"t":"2026-10-16T15:00:00Z","v":3760,"vw":21.9819},{"c":21.78,"h":22.09,"l":21.675,"n":119,"o":21.945,"t":"2026-10-16T15:15:00Z","v":10085,"vw":21.903848},{"c":21.89,"h":21.98,"l":21.84,"n":77,"o":21.84,"t":"2026-10-16T15:30:00Z","v":5425,"vw":21.919385},{"c":21.41,"h":21.92,"l":21.4,"n":188,"o":21.76,"t":"2026-10-16T15:45:00Z","v":11300,"vw":21.634895},{"c":21.82,"h":21.82,"l":21.315,"n":145,"o":21.49,"t":"2026-10-16T16:00:00Z","v":10921,"vw":21.47619},{"c":21.5458,"h":21.78,"l":21.48,"n":101,"o":21.685,"t":"2026-10-16T16:15:00Z","v":20293,"vw":21.601454},{"c":22.14,"h":22.145,"l":21.83,"n":205,"o":21.83,"t":"2026-10-16T16:30:00Z","v":11537,"vw":21.989312},{"c":22.355,"h":22.355,"l":22.32,"n":27,"o":22.32,"t":"2026-10-16T16:45:00Z","v":1442,"vw":22.332827},{"c":22.28,"h":22.48,"l":22.21,"n":107,"o":22.44,"t":"2026-10-16T17:00:00Z","v":4900,"vw":22.363511},{"c":21.99,"h":22.14,"l":21.98,"n":37,"o":22.14,"t":"2026-10-16T17:15:00Z","v":1659,"vw":22.03005},{"c":22.185,"h":22.185,"l":21.9956,"n":65,"o":22.0811,"t":"2026-10-16T17:30:00Z","v":2563,"vw":22.116472},{"c":21.95,"h":22.14,"l":21.95,"n":51,"o":22.14,"t":"2026-10-16T17:45:00Z","v":1698,"vw":22.04625},{"c":21.88,"h":21.915,"l":21.88,"n":14,"o":21.915,"t":"2026-10-16T18:00:00Z","v":764,"vw":21.88875},{"c":22.08,"h":22.15,"l":21.88,"n":138,"o":21.88,"t":"2026-10-16T18:15:00Z","v":6420,"vw":22.021649},{"c":22.24,"h":22.24,"l":22.135,"n":112,"o":22.15,"t":"2026-10-16T18:30:00Z","v":3735,"vw":22.169777},{"c":22.12,"h":22.195,"l":22.03,"n":70,"o":22.195,"t":"2026-10-16T18:45:00Z","v":1940,"vw":22.096538},{"c":22.3,"h":22.3,"l":22.15,"n":217,"o":22.158,"t":"2026-10-16T19:00:00Z","v":9466,"vw":22.181656},{"c":22.32,"h":22.34,"l":22.245,"n":95,"o":22.295,"t":"2026-10-16T19:15:00Z","v":3643,"vw":22.300417},{"c":22.085,"h":22.26,"l":22.07,"n":213,"o":22.25,"t":"2026-10-16T19:30:00Z","v":8850,"vw":22.143497},{"c":22.05,"h":22.22,"l":21.895,"n":677,"o":22.075,"t":"2026-10-16T19:45:00Z","v":27180,"vw":22.047229},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-16T20:00:00Z","v":15834,"vw":22.12},{"c":22.105,"h":22.45,"l":22.105,"n":4,"o":22.45,"t":"2026-10-19T13:30:00Z","v":952,"vw":22.413298},{"c":21.83,"h":21.842,"l":21.83,"n":10,"o":21.83,"t":"2026-10-19T13:45:00Z","v":1229,"vw":21.83379},{"c":22.27,"h":22.43,"l":21.835,"n":28,"o":21.84,"t":"2026-10-19T14:00:00Z","v":5628,"vw":22.077138},{"c":22.35,"h":22.35,"l":22.28,"n":10,"o":22.28,"t":"2026-10-19T14:15:00Z","v":333,"vw":22.315},{"c":22.11,"h":22.2,"l":22.075,"n":86,"o":22.2,"t":"2026-10-19T14:30:00Z","v":3393,"vw":22.141516},{"c":21.73,"h":21.96,"l":21.73,"n":46,"o":21.96,"t":"2026-10-19T14:45:00Z","v":1171,"vw":21.8675},{"c":21.845,"h":21.865,"l":21.8,"n":40,"o":21.865,"t":"2026-10-19T15:00:00Z","v":1442,"vw":21.8375},{"c":21.71,"h":21.83,"l":21.6,"n":105,"o":21.785,"t":"2026-10-19T15:15:00Z","v":4421,"vw":21.71916},{"c":21.86,"h":21.86,"l":21.53,"n":211,"o":21.53,"t":"2026-10-19T16:00:00Z","v":7211,"vw":21.695539},{"c":21.775,"h":21.87,"l":21.775,"n":21,"o":21.87,"t":"2026-10-19T16:15:00Z","v":517,"vw":21.818333},{"c":21.61,"h":21.67,"l":21.61,"n":38,"o":21.67,"t":"2026-10-19T16:30:00Z","v":1044,"vw":21.64},{"c":21.48,"h":21.55,"l":21.48,"n":46,"o":21.55,"t":"2026-10-19T17:00:00Z","v":2024,"vw":21.518636},{"c":21.56,"h":21.56,"l":21.56,"n":14,"o":21.56,"t":"2026-10-19T17:15:00Z","v":204,"vw":21.56},{"c":21.475,"h":21.475,"l":21.38,"n":71,"o":21.4419,"t":"2026-10-19T17:30:00Z","v":3208,"vw":21.445961},{"c":21.35,"h":21.4,"l":21.35,"n":23,"o":21.4,"t":"2026-10-19T17:45:00Z","v":536,"vw":21.375},{"c":21.545,"h":21.61,"l":21.47,"n":177,"o":21.47,"t":"2026-10-19T18:00:00Z","v":4551,"vw":21.531945},{"c":21.61,"h":21.66,"l":21.6,"n":93,"o":21.61,"t":"2026-10-19T18:15:00Z","v":2668,"vw":21.616154},{"c":21.72,"h":21.72,"l":21.72,"n":39,"o":21.72,"t":"2026-10-19T18:30:00Z","v":1020,"vw":21.72},{"c":21.8,"h":21.8,"l":21.6015,"n":112,"o":21.71,"t":"2026-10-19T18:45:00Z","v":3741,"vw":21.716984},{"c":21.91,"h":21.91,"l":21.805,"n":57,"o":21.82,"t":"2026-10-19T19:00:00Z","v":2829,"vw":21.857496},{"c":21.955,"h":21.955,"l":21.94,"n":23,"o":21.94,"t":"2026-10-19T19:15:00Z","v":788,"vw":21.942294},{"c":22.255,"h":22.255,"l":22.01,"n":159,"o":22.01,"t":"2026-10-19T19:30:00Z","v":5287,"vw":22.056751},{"c":22.07,"h":22.26,"l":21.835,"n":808,"o":22.24,"t":"2026-10-19T19:45:00Z","v":29567,"vw":22.00562},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-19T20:00:00Z","v":11902,"vw":21.96},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-10-19T20:15:00Z","v":2665,"vw":21.96},{"c":22.275,"h":22.3,"l":22.275,"n":6,"o":22.3,"t":"2026-10-20T13:30:00Z","v":437,"vw":22.282639},{"c":22.51,"h":22.51,"l":22.47,"n":8,"o":22.47,"t":"2026-10-20T14:00:00Z","v":1009,"vw":22.474499},{"c":22.35,"h":22.79,"l":22.35,"n":97,"o":22.79,"t":"2026-10-20T14:15:00Z","v":3807,"vw":22.460347},{"c":22.15,"h":22.51,"l":22.15,"n":8,"o":22.51,"t":"2026-10-20T14:30:00Z","v":395,"vw":22.27},{"c":22.445,"h":22.55,"l":22.13,"n":116,"o":22.13,"t":"2026-10-20T14:45:00Z","v":5463,"vw":22.438189},{"c":22.24,"h":22.34,"l":22.24,"n":14,"o":22.34,"t":"2026-10-20T15:00:00Z","v":666,"vw":22.3},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-20T15:15:00Z","v":111,"vw":22.26},{"c":22.37,"h":22.4,"l":22.37,"n":8,"o":22.4,"t":"2026-10-20T15:30:00Z","v":350,"vw":22.385},{"c":22.37,"h":22.37,"l":22.365,"n":19,"o":22.365,"t":"2026-10-20T15:45:00Z","v":566,"vw":22.36875},{"c":22.28,"h":22.49,"l":22.28,"n":158,"o":22.4,"t":"2026-10-20T16:00:00Z","v":12035,"vw":22.403518},{"c":22.4,"h":22.43,"l":22.28,"n":55,"o":22.3,"t":"2026-10-20T16:15:00Z","v":2823,"vw":22.396842},{"c":22.36,"h":22.36,"l":22.36,"n":7,"o":22.36,"t":"2026-10-20T16:30:00Z","v":303,"vw":22.36},{"c":22.38,"h":22.47,"l":22.38,"n":64,"o":22.46,"t":"2026-10-20T16:45:00Z","v":4038,"vw":22.408152},{"c":22.36,"h":22.5,"l":22.36,"n":156,"o":22.42,"t":"2026-10-20T17:00:00Z","v":8003,"vw":22.432844},{"c":22.38,"h":22.48,"l":22.38,"n":167,"o":22.41,"t":"2026-10-20T17:15:00Z","v":7780,"vw":22.420094},{"c":22.44,"h":22.58,"l":22.39,"n":647,"o":22.42,"t":"2026-10-20T17:30:00Z","v":58877,"vw":22.487881},{"c":22.4,"h":22.525,"l":22.4,"n":75,"o":22.445,"t":"2026-10-20T17:45:00Z","v":2489,"vw":22.440489},{"c":22.435,"h":22.47,"l":22.4,"n":79,"o":22.47,"t":"2026-10-20T18:00:00Z","v":3018,"vw":22.424046},{"c":22.37,"h":22.435,"l":22.28,"n":29,"o":22.435,"t":"2026-10-20T18:15:00Z","v":1723,"vw":22.38553},{"c":22.34,"h":22.34,"l":22.34,"n":19,"o":22.34,"t":"2026-10-20T18:30:00Z","v":2138,"vw":22.34},{"c":22.33,"h":22.33,"l":22.33,"n":13,"o":22.33,"t":"2026-10-20T18:45:00Z","v":229,"vw":22.33},{"c":22.4,"h":22.41,"l":22.335,"n":122,"o":22.4,"t":"2026-10-20T19:00:00Z","v":4681,"vw":22.392834},{"c":22.38,"h":22.41,"l":22.29,"n":204,"o":22.3,"t":"2026-10-20T19:15:00Z","v":7995,"vw":22.347177},{"c":22.345,"h":22.41,"l":22.32,"n":279,"o":22.39,"t":"2026-10-20T19:30:00Z","v":9985,"vw":22.383257},{"c":22.4,"h":22.425,"l":22.28,"n":649,"o":22.345,"t":"2026-10-20T19:45:00Z","v":26848,"vw":22.380639},{"c":22.39,"h":22.391,"l":22.36,"n":9,"o":22.36,"t":"2026-10-20T20:00:00Z","v":22813,"vw":22.389723},{"c":22.72,"h":22.72,"l":22.58,"n":5,"o":22.58,"t":"2026-10-21T13:30:00Z","v":532,"vw":22.607344},{"c":23.05,"h":23.09,"l":22.685,"n":41,"o":22.7,"t":"2026-10-21T13:45:00Z","v":3664,"vw":22.936261},{"c":22.92,"h":23.08,"l":22.57,"n":66,"o":23.08,"t":"2026-10-21T14:00:00Z","v":3116,"vw":22.821283},{"c":22.81,"h":22.84,"l":22.6529,"n":30,"o":22.6529,"t":"2026-10-21T14:15:00Z","v":1144,"vw":22.778748},{"c":22.8,"h":22.92,"l":22.8,"n":26,"o":22.81,"t":"2026-10-21T14:30:00Z","v":704,"vw":22.838},{"c":22.88,"h":22.925,"l":22.8,"n":87,"o":22.925,"t":"2026-10-21T14:45:00Z","v":3232,"vw":22.870658},{"c":22.82,"h":22.82,"l":22.725,"n":46,"o":22.79,"t":"2026-10-21T15:00:00Z","v":1768,"vw":22.779444},{"c":22.81,"h":22.81,"l":22.72,"n":32,"o":22.79,"t":"2026-10-21T15:15:00Z","v":938,"vw":22.744465},{"c":22.695,"h":22.8,"l":22.695,"n":28,"o":22.8,"t":"2026-10-21T15:30:00Z","v":830,"vw":22.751667},{"c":22.75,"h":22.8,"l":22.74,"n":34,"o":22.74,"t":"2026-10-21T15:45:00Z","v":745,"vw":22.7625},{"c":22.69,"h":22.72,"l":22.56,"n":76,"o":22.72,"t":"2026-10-21T16:00:00Z","v":2650,"vw":22.632791},{"c":22.725,"h":22.81,"l":22.725,"n":36,"o":22.78,"t":"2026-10-21T16:15:00Z","v":1108,"vw":22.75},{"c":22.875,"h":22.91,"l":22.81,"n":138,"o":22.81,"t":"2026-10-21T16:30:00Z","v":4528,"vw":22.85423},{"c":22.9275,"h":23.04,"l":22.88,"n":114,"o":22.91,"t":"2026-10-21T16:45:00Z","v":5730,"vw":22.956356},{"c":23.03,"h":23.03,"l":22.935,"n":15,"o":22.935,"t":"2026-10-21T17:00:00Z","v":641,"vw":22.971},{"c":22.98,"h":22.98,"l":22.96,"n":34,"o":22.98,"t":"2026-10-21T17:15:00Z","v":1077,"vw":22.967179},{"c":22.89,"h":22.985,"l":22.88,"n":49,"o":22.985,"t":"2026-10-21T17:30:00Z","v":4202,"vw":22.965557},{"c":23.01,"h":23.03,"l":23,"n":30,"o":23.02,"t":"2026-10-21T17:45:00Z","v":1335,"vw":23.017391},{"c":22.975,"h":23.01,"l":22.93,"n":80,"o":22.93,"t":"2026-10-21T18:00:00Z","v":2616,"vw":22.971965},{"c":22.98,"h":23.02,"l":22.93,"n":45,"o":22.985,"t":"2026-10-21T18:15:00Z","v":1277,"vw":22.97},{"c":22.925,"h":23.01,"l":22.9175,"n":106,"o":22.995,"t":"2026-10-21T18:30:00Z","v":4701,"vw":22.973961},{"c":22.71,"h":22.87,"l":22.7,"n":81,"o":22.87,"t":"2026-10-21T18:45:00Z","v":2660,"vw":22.742273},{"c":22.77,"h":22.77,"l":22.59,"n":37,"o":22.695,"t":"2026-10-21T19:00:00Z","v":859,"vw":22.6875},{"c":22.84,"h":22.84,"l":22.705,"n":110,"o":22.8,"t":"2026-10-21T19:15:00Z","v":4288,"vw":22.799049},{"c":22.855,"h":22.94,"l":22.8,"n":138,"o":22.91,"t":"2026-10-21T19:30:00Z","v":5630,"vw":22.877847},{"c":23,"h":23.01,"l":22.75,"n":606,"o":22.87,"t":"2026-10-21T19:45:00Z","v":27277,"vw":22.894092},{"c":23,"h":23,"l":23,"n":11,"o":23,"t":"2026-10-21T20:00:00Z","v":17038,"vw":23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.735892347848189,"strike":43.136483229655795,"iv":1.696769633717934,"gamma":0.0202769428024102,"theta":-0.04364331827565289,"vega":0.01494336174876005,"rho":0.0021802918284956696,"breakevenPct":90.749459032626},{"delta":0.2,"premium":1.071321450146898,"strike":40.7405610703793,"iv":1.8037385623130642,"gamma":0.02333780165036657,"theta":-0.05601367891532318,"vega":0.01818531461560878,"rho":0.0028398073465360696,"breakevenPct":81.7907935675052},{"delta":0.25,"premium":1.3057147257391122,"strike":35.642842475362926,"iv":1.662225286371411,"gamma":0.029198550589484902,"theta":-0.058786489526094506,"vega":0.02082342020990962,"rho":0.0035774409744561524,"breakevenPct":60.64590087435671},{"delta":0.3,"premium":1.309375,"strike":29.6875,"iv":1.25983125,"gamma":0.04235,"theta":-0.049168750000000004,"vega":0.022425,"rho":0.0045388593227889875,"breakevenPct":34.76902173913044},{"delta":0.35,"premium":1.5792613636363635,"strike":28.267045454545453,"iv":1.22451875,"gamma":0.04575909090909091,"theta":-0.049935795454545455,"vega":0.023447727272727273,"rho":0.0052422663707694,"breakevenPct":29.76655138339921},{"delta":0.4,"premium":1.8491477272727275,"strike":26.84659090909091,"iv":1.18920625,"gamma":0.04916818181818182,"theta":-0.05070284090909091,"vega":0.024470454545454545,"rho":0.005945673418749813,"breakevenPct":24.76408102766798},{"delta":0.45,"premium":2.119034090909091,"strike":25.426136363636363,"iv":1.15389375,"gamma":0.05257727272727273,"theta":-0.051469886363636363,"vega":0.025493181818181818,"rho":0.006649080466730224,"breakevenPct":19.761610671936758},{"delta":0.5,"premium":2.4517496111975117,"strike":24.319595645412132,"iv":1.1350262830482114,"gamma":0.05365443234836703,"theta":-0.051074027993779164,"vega":0.025609486780715396,"rho":0.007303982523769887,"breakevenPct":16.39715328960714},{"delta":0.55,"premium":2.8113919129082428,"strike":23.347589424572316,"iv":1.1232066874027993,"gamma":0.05373219284603421,"theta":-0.05017978227060653,"vega":0.02533732503888025,"rho":0.007938096727549231,"breakevenPct":13.73470146730678},{"delta":0.6,"premium":3.1867176128093155,"strike":22.383551673944687,"iv":1.1123131004366813,"gamma":0.05345065502183406,"theta":-0.04905065502183406,"vega":0.024927656477438137,"rho":0.008560056836383651,"breakevenPct":11.175083855452188},{"delta":0.65,"premium":3.6688864628820963,"strike":21.473799126637555,"iv":1.1077279475982533,"gamma":0.050721397379912665,"theta":-0.046321397379912664,"vega":0.02358122270742358,"rho":0.009099217173405802,"breakevenPct":9.316024302259349},{"delta":0.7,"premium":4.151055312954876,"strike":20.564046579330423,"iv":1.1031427947598254,"gamma":0.04799213973799127,"theta":-0.04359213973799127,"vega":0.022234788937409024,"rho":0.00963837751042795,"breakevenPct":7.456964749066514},{"delta":0.75,"premium":4.747909407665506,"strike":19.58623693379791,"iv":1.1075160278745646,"gamma":0.04393327526132404,"theta":-0.04022839721254355,"vega":0.02040696864111498,"rho":0.010087758165002023,"breakevenPct":5.8006362672322345},{"delta":0.8,"premium":5.531881533101046,"strike":18.49738675958188,"iv":1.126505574912892,"gamma":0.03770505226480836,"theta":-0.0358294425087108,"vega":0.017793728222996512,"rho":0.010390656179792394,"breakevenPct":4.475079533404027}],"put":[{"delta":0.2,"premium":1.1810679254165672,"strike":18.003444920698605,"iv":1.3242930304266898,"gamma":0.03203436840430734,"theta":-0.03990485654248477,"vega":0.018112277435094665,"rho":-0.004769752650148315,"breakevenPct":26.85923045529549},{"delta":0.25,"premium":1.5548191781843408,"strike":19.20909412317529,"iv":1.3038262246134713,"gamma":0.03708607830508793,"theta":-0.04473284172214372,"vega":0.020399549515351507,"rho":-0.006033929897047786,"breakevenPct":23.24228284786543},{"delta":0.3,"premium":1.9829787234042553,"strike":20.365957446808512,"iv":1.2932837446808512,"gamma":0.04114655319148936,"theta":-0.04898323404255319,"vega":0.02236842553191489,"rho":-0.007332953201656893,"breakevenPct":20.074005550416285},{"delta":0.35,"premium":2.5148936170212766,"strike":21.429787234042553,"iv":1.3016667234042554,"gamma":0.04331676595744681,"theta":-0.052132170212765956,"vega":0.023730127659574468,"rho":-0.008698427127944842,"breakevenPct":17.761332099907495},{"delta":0.4,"premium":3.0468085106382983,"strike":22.493617021276595,"iv":1.3100497021276596,"gamma":0.04548697872340426,"theta":-0.05528110638297873,"vega":0.025091829787234045,"rho":-0.010063901054232792,"breakevenPct":15.448658649398705},{"delta":0.45,"premium":3.6411639762107053,"strike":23.555649957519115,"iv":1.2932940526762957,"gamma":0.04672455395072218,"theta":-0.05508887000849618,"vega":0.025395581988105355,"rho":-0.011477147401276635,"breakevenPct":13.415278342137341},{"delta":0.5,"premium":4.23589634664401,"strike":24.61767204757859,"iv":1.276386661002549,"gamma":0.047956499575191165,"theta":-0.054876465590484286,"vega":0.025692948173322006,"rho":-0.012890682113033292,"breakevenPct":11.383583908980087},{"delta":0.55,"premium":5.236240786240787,"strike":25.982800982800985,"iv":1.295184520884521,"gamma":0.046630958230958225,"theta":-0.054485503685503686,"vega":0.025288943488943488,"rho":-0.014632013192486986,"breakevenPct":9.797564362781749},{"delta":0.6,"premium":6.464742014742014,"strike":27.51842751842752,"iv":1.3340665847665847,"gamma":0.043866830466830466,"theta":-0.053994103194103193,"vega":0.02449041769041769,"rho":-0.01655772972877026,"breakevenPct":8.462236940497807},{"delta":0.65,"premium":7.693243243243243,"strike":29.054054054054056,"iv":1.3729486486486486,"gamma":0.0411027027027027,"theta":-0.0535027027027027,"vega":0.02369189189189189,"rho":-0.01848344626505354,"breakevenPct":7.1269095182138615},{"delta":0.7,"premium":9.157011819026973,"strike":30.822106766310434,"iv":1.3992585460551468,"gamma":0.037931111472119264,"theta":-0.05105209044548808,"vega":0.022426418037564552,"rho":-0.020613420257349288,"breakevenPct":5.8039350118110375},{"delta":0.75,"premium":10.998188431076382,"strike":32.963009803577194,"iv":1.405400593073758,"gamma":0.034105880930763194,"theta":-0.04545857598061329,"vega":0.02041188167705558,"rho":-0.02307105725199838,"breakevenPct":4.500776641300839},{"delta":0.8,"premium":12.865971223622646,"strike":35.128856915136275,"iv":1.4096587937601022,"gamma":0.030222331852511813,"theta":-0.039696625620971884,"vega":0.018332686148180184,"rho":-0.025549131188999673,"breakevenPct":3.204844819505968},{"delta":0.85,"premium":15.25531158688081,"strike":37.783679540978675,"iv":1.376988194509599,"gamma":0.025195571916385218,"theta":-0.03063284784925375,"vega":0.014985985169530203,"rho":-0.028427827906382947,"breakevenPct":2.0505741126179666},{"delta":0.9,"premium":19.470842912702423,"strike":42.25466285553546,"iv":1.4065290438332505,"gamma":0.019197646795081957,"theta":-0.021971601175002083,"vega":0.011464091284860709,"rho":-0.03279439415453822,"breakevenPct":0.9399132920302977}]},"raw":{"call":[{"delta":0.15,"premium":0.735892347848189,"strike":43.136483229655795,"iv":1.696769633717934,"gamma":0.0202769428024102,"theta":-0.04364331827565289,"vega":0.01494336174876005,"rho":0.0021802918284956696,"breakevenPct":90.749459032626},{"delta":0.2,"premium":1.071321450146898,"strike":40.7405610703793,"iv":1.8037385623130642,"gamma":0.02333780165036657,"theta":-0.05601367891532318,"vega":0.01818531461560878,"rho":0.0028398073465360696,"breakevenPct":81.7907935675052},{"delta":0.25,"premium":1.3057147257391122,"strike":35.642842475362926,"iv":1.662225286371411,"gamma":0.029198550589484902,"theta":-0.058786489526094506,"vega":0.02082342020990962,"rho":0.0035774409744561524,"breakevenPct":60.64590087435671},{"delta":0.3,"premium":1.309375,"strike":29.6875,"iv":1.25983125,"gamma":0.04235,"theta":-0.049168750000000004,"vega":0.022425,"rho":0.0045388593227889875,"breakevenPct":34.76902173913044},{"delta":0.35,"premium":1.5792613636363635,"strike":28.267045454545453,"iv":1.22451875,"gamma":0.04575909090909091,"theta":-0.049935795454545455,"vega":0.023447727272727273,"rho":0.0052422663707694,"breakevenPct":29.76655138339921},{"delta":0.4,"premium":1.8491477272727275,"strike":26.84659090909091,"iv":1.18920625,"gamma":0.04916818181818182,"theta":-0.05070284090909091,"vega":0.024470454545454545,"rho":0.005945673418749813,"breakevenPct":24.76408102766798},{"delta":0.45,"premium":2.119034090909091,"strike":25.426136363636363,"iv":1.15389375,"gamma":0.05257727272727273,"theta":-0.051469886363636363,"vega":0.025493181818181818,"rho":0.006649080466730224,"breakevenPct":19.761610671936758},{"delta":0.5,"premium":2.4517496111975117,"strike":24.319595645412132,"iv":1.1350262830482114,"gamma":0.05365443234836703,"theta":-0.051074027993779164,"vega":0.025609486780715396,"rho":0.007303982523769887,"breakevenPct":16.39715328960714},{"delta":0.55,"premium":2.8113919129082428,"strike":23.347589424572316,"iv":1.1232066874027993,"gamma":0.05373219284603421,"theta":-0.05017978227060653,"vega":0.02533732503888025,"rho":0.007938096727549231,"breakevenPct":13.73470146730678},{"delta":0.6,"premium":3.1867176128093155,"strike":22.383551673944687,"iv":1.1123131004366813,"gamma":0.05345065502183406,"theta":-0.04905065502183406,"vega":0.024927656477438137,"rho":0.008560056836383651,"breakevenPct":11.175083855452188},{"delta":0.65,"premium":3.6688864628820963,"strike":21.473799126637555,"iv":1.1077279475982533,"gamma":0.050721397379912665,"theta":-0.046321397379912664,"vega":0.02358122270742358,"rho":0.009099217173405802,"breakevenPct":9.316024302259349},{"delta":0.7,"premium":4.151055312954876,"strike":20.564046579330423,"iv":1.1031427947598254,"gamma":0.04799213973799127,"theta":-0.04359213973799127,"vega":0.022234788937409024,"rho":0.00963837751042795,"breakevenPct":7.456964749066514},{"delta":0.75,"premium":4.747909407665506,"strike":19.58623693379791,"iv":1.1075160278745646,"gamma":0.04393327526132404,"theta":-0.04022839721254355,"vega":0.02040696864111498,"rho":0.010087758165002023,"breakevenPct":5.8006362672322345},{"delta":0.8,"premium":5.531881533101046,"strike":18.49738675958188,"iv":1.126505574912892,"gamma":0.03770505226480836,"theta":-0.0358294425087108,"vega":0.017793728222996512,"rho":0.010390656179792394,"breakevenPct":4.475079533404027}],"put":[{"delta":0.2,"premium":1.1810679254165672,"strike":18.003444920698605,"iv":1.3242930304266898,"gamma":0.03203436840430734,"theta":-0.03990485654248477,"vega":0.018112277435094665,"rho":-0.004769752650148315,"breakevenPct":26.85923045529549},{"delta":0.25,"premium":1.5548191781843408,"strike":19.20909412317529,"iv":1.3038262246134713,"gamma":0.03708607830508793,"theta":-0.04473284172214372,"vega":0.020399549515351507,"rho":-0.006033929897047786,"breakevenPct":23.24228284786543},{"delta":0.3,"premium":1.9829787234042553,"strike":20.365957446808512,"iv":1.2932837446808512,"gamma":0.04114655319148936,"theta":-0.04898323404255319,"vega":0.02236842553191489,"rho":-0.007332953201656893,"breakevenPct":20.074005550416285},{"delta":0.35,"premium":2.5148936170212766,"strike":21.429787234042553,"iv":1.3016667234042554,"gamma":0.04331676595744681,"theta":-0.052132170212765956,"vega":0.023730127659574468,"rho":-0.008698427127944842,"breakevenPct":17.761332099907495},{"delta":0.4,"premium":3.0468085106382983,"strike":22.493617021276595,"iv":1.3100497021276596,"gamma":0.04548697872340426,"theta":-0.05528110638297873,"vega":0.025091829787234045,"rho":-0.010063901054232792,"breakevenPct":15.448658649398705},{"delta":0.45,"premium":3.6411639762107053,"strike":23.555649957519115,"iv":1.2932940526762957,"gamma":0.04672455395072218,"theta":-0.05508887000849618,"vega":0.025395581988105355,"rho":-0.011477147401276635,"breakevenPct":13.415278342137341},{"delta":0.5,"premium":4.23589634664401,"strike":24.61767204757859,"iv":1.276386661002549,"gamma":0.047956499575191165,"theta":-0.054876465590484286,"vega":0.025692948173322006,"rho":-0.012890682113033292,"breakevenPct":11.383583908980087},{"delta":0.55,"premium":5.236240786240787,"strike":25.982800982800985,"iv":1.295184520884521,"gamma":0.046630958230958225,"theta":-0.054485503685503686,"vega":0.025288943488943488,"rho":-0.014632013192486986,"breakevenPct":9.797564362781749},{"delta":0.6,"premium":6.464742014742014,"strike":27.51842751842752,"iv":1.3340665847665847,"gamma":0.043866830466830466,"theta":-0.053994103194103193,"vega":0.02449041769041769,"rho":-0.01655772972877026,"breakevenPct":8.462236940497807},{"delta":0.65,"premium":7.693243243243243,"strike":29.054054054054056,"iv":1.3729486486486486,"gamma":0.0411027027027027,"theta":-0.0535027027027027,"vega":0.02369189189189189,"rho":-0.01848344626505354,"breakevenPct":7.1269095182138615},{"delta":0.7,"premium":9.157011819026973,"strike":30.822106766310434,"iv":1.3992585460551468,"gamma":0.037931111472119264,"theta":-0.05105209044548808,"vega":0.022426418037564552,"rho":-0.020613420257349288,"breakevenPct":5.8039350118110375},{"delta":0.75,"premium":10.998188431076382,"strike":32.963009803577194,"iv":1.405400593073758,"gamma":0.034105880930763194,"theta":-0.04545857598061329,"vega":0.02041188167705558,"rho":-0.02307105725199838,"breakevenPct":4.500776641300839},{"delta":0.8,"premium":12.865971223622646,"strike":35.128856915136275,"iv":1.4096587937601022,"gamma":0.030222331852511813,"theta":-0.039696625620971884,"vega":0.018332686148180184,"rho":-0.025549131188999673,"breakevenPct":3.204844819505968},{"delta":0.85,"premium":15.25531158688081,"strike":37.783679540978675,"iv":1.376988194509599,"gamma":0.025195571916385218,"theta":-0.03063284784925375,"vega":0.014985985169530203,"rho":-0.028427827906382947,"breakevenPct":2.0505741126179666},{"delta":0.9,"premium":19.470842912702423,"strike":42.25466285553546,"iv":1.4065290438332505,"gamma":0.019197646795081957,"theta":-0.021971601175002083,"vega":0.011464091284860709,"rho":-0.03279439415453822,"breakevenPct":0.9399132920302977}]}},"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"}}