{"symbol":"DJIA","url":"https://intraalpha.com/companies/DJIA","capturedAt":"2026-10-22T23:02:43.020Z","state":"partial","quote":{"symbol":"DJIA","last_price":22.63,"prev_close":22.63,"regular_close":22.63,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":22.52,"ask":22.85,"bid_size":100,"ask_size":100,"volume":216423,"vwap":22.640189,"open":22.57,"high":22.725,"low":22.55,"close":22.63,"trade_count":886,"last_trade_at":"2026-10-22T22:30:00.003196309Z","last_quote_at":"2026-10-22T20:00:02.31562179Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:02:38.621118723-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.438Z","bars":[{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-15T13:25:00Z","v":100,"vw":22.62},{"c":22.61,"h":22.7,"l":22.61,"n":30,"o":22.7,"t":"2026-10-15T13:30:00Z","v":4837,"vw":22.641472},{"c":22.6,"h":22.6,"l":22.6,"n":6,"o":22.6,"t":"2026-10-15T13:35:00Z","v":325,"vw":22.6},{"c":22.585,"h":22.585,"l":22.585,"n":1,"o":22.585,"t":"2026-10-15T13:40:00Z","v":100,"vw":22.585},{"c":22.585,"h":22.585,"l":22.585,"n":5,"o":22.585,"t":"2026-10-15T13:45:00Z","v":1248,"vw":22.585},{"c":22.6,"h":22.6199,"l":22.592966,"n":8,"o":22.6199,"t":"2026-10-15T13:50:00Z","v":1798,"vw":22.609255},{"c":22.6,"h":22.6,"l":22.5851,"n":5,"o":22.5851,"t":"2026-10-15T13:55:00Z","v":1486,"vw":22.598995},{"c":22.5872,"h":22.5872,"l":22.5872,"n":1,"o":22.5872,"t":"2026-10-15T14:00:00Z","v":885,"vw":22.5872},{"c":22.605,"h":22.605,"l":22.605,"n":2,"o":22.605,"t":"2026-10-15T14:05:00Z","v":198,"vw":22.605},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-15T14:15:00Z","v":101,"vw":22.6},{"c":22.62931,"h":22.65,"l":22.62931,"n":5,"o":22.65,"t":"2026-10-15T14:20:00Z","v":406,"vw":22.638476},{"c":22.65,"h":22.65,"l":22.62,"n":4,"o":22.62,"t":"2026-10-15T14:25:00Z","v":370,"vw":22.636667},{"c":22.645,"h":22.645,"l":22.645,"n":3,"o":22.645,"t":"2026-10-15T14:35:00Z","v":132,"vw":22.645},{"c":22.645,"h":22.645,"l":22.645,"n":2,"o":22.645,"t":"2026-10-15T14:40:00Z","v":130,"vw":22.645},{"c":22.6101,"h":22.645,"l":22.6101,"n":5,"o":22.645,"t":"2026-10-15T14:45:00Z","v":1101,"vw":22.613299},{"c":22.655,"h":22.655,"l":22.655,"n":1,"o":22.655,"t":"2026-10-15T14:50:00Z","v":100,"vw":22.655},{"c":22.665,"h":22.665,"l":22.665,"n":2,"o":22.665,"t":"2026-10-15T14:55:00Z","v":177,"vw":22.665},{"c":22.7,"h":22.71,"l":22.67,"n":12,"o":22.709,"t":"2026-10-15T15:00:00Z","v":1717,"vw":22.694508},{"c":22.71,"h":22.71,"l":22.7,"n":9,"o":22.7,"t":"2026-10-15T15:05:00Z","v":535,"vw":22.7075},{"c":22.705,"h":22.705,"l":22.68,"n":17,"o":22.68,"t":"2026-10-15T15:15:00Z","v":2222,"vw":22.682875},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-15T15:20:00Z","v":100,"vw":22.72},{"c":22.715,"h":22.715,"l":22.6903,"n":7,"o":22.715,"t":"2026-10-15T15:25:00Z","v":2223,"vw":22.703869},{"c":22.7095,"h":22.7095,"l":22.7095,"n":2,"o":22.7095,"t":"2026-10-15T15:30:00Z","v":251,"vw":22.7095},{"c":22.69,"h":22.69,"l":22.69,"n":8,"o":22.69,"t":"2026-10-15T15:35:00Z","v":489,"vw":22.69},{"c":22.7003,"h":22.7003,"l":22.7003,"n":3,"o":22.7003,"t":"2026-10-15T15:40:00Z","v":102,"vw":22.7003},{"c":22.71,"h":22.71,"l":22.67,"n":4,"o":22.67,"t":"2026-10-15T15:45:00Z","v":2072,"vw":22.672667},{"c":22.7,"h":22.7,"l":22.7,"n":9,"o":22.7,"t":"2026-10-15T15:50:00Z","v":4680,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-15T15:55:00Z","v":100,"vw":22.7},{"c":22.715,"h":22.715,"l":22.715,"n":3,"o":22.715,"t":"2026-10-15T16:00:00Z","v":265,"vw":22.715},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-15T16:15:00Z","v":500,"vw":22.7},{"c":22.7,"h":22.72,"l":22.7,"n":4,"o":22.72,"t":"2026-10-15T16:30:00Z","v":1460,"vw":22.718144},{"c":22.7199,"h":22.7199,"l":22.68,"n":9,"o":22.716,"t":"2026-10-15T17:00:00Z","v":4145,"vw":22.712402},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-10-15T17:10:00Z","v":455,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-15T17:15:00Z","v":111,"vw":22.7},{"c":22.73,"h":22.73,"l":22.73,"n":3,"o":22.73,"t":"2026-10-15T17:20:00Z","v":303,"vw":22.73},{"c":22.705,"h":22.705,"l":22.705,"n":1,"o":22.705,"t":"2026-10-15T17:25:00Z","v":100,"vw":22.705},{"c":22.7228,"h":22.7228,"l":22.7228,"n":1,"o":22.7228,"t":"2026-10-15T17:30:00Z","v":200,"vw":22.7228},{"c":22.72,"h":22.72,"l":22.71,"n":9,"o":22.71,"t":"2026-10-15T17:45:00Z","v":705,"vw":22.718333},{"c":22.72,"h":22.72,"l":22.72,"n":5,"o":22.72,"t":"2026-10-15T17:50:00Z","v":206,"vw":22.72},{"c":22.73,"h":22.73,"l":22.73,"n":4,"o":22.73,"t":"2026-10-15T17:55:00Z","v":185,"vw":22.73},{"c":22.715,"h":22.715,"l":22.715,"n":1,"o":22.715,"t":"2026-10-15T18:10:00Z","v":500,"vw":22.715},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-15T18:25:00Z","v":100,"vw":22.7},{"c":22.73,"h":22.73,"l":22.73,"n":3,"o":22.73,"t":"2026-10-15T18:30:00Z","v":362,"vw":22.73},{"c":22.7003,"h":22.7003,"l":22.7003,"n":1,"o":22.7003,"t":"2026-10-15T18:40:00Z","v":616,"vw":22.7003},{"c":22.7072,"h":22.7072,"l":22.7072,"n":2,"o":22.7072,"t":"2026-10-15T18:55:00Z","v":129,"vw":22.7072},{"c":22.7155,"h":22.7155,"l":22.7155,"n":2,"o":22.7155,"t":"2026-10-15T19:00:00Z","v":130,"vw":22.7155},{"c":22.72,"h":22.72,"l":22.72,"n":6,"o":22.72,"t":"2026-10-15T19:05:00Z","v":700,"vw":22.72},{"c":22.7295,"h":22.75,"l":22.7,"n":16,"o":22.725,"t":"2026-10-15T19:15:00Z","v":1225,"vw":22.730296},{"c":22.735,"h":22.75,"l":22.73,"n":7,"o":22.75,"t":"2026-10-15T19:20:00Z","v":492,"vw":22.73625},{"c":22.73,"h":22.73,"l":22.73,"n":2,"o":22.73,"t":"2026-10-15T19:35:00Z","v":102,"vw":22.73},{"c":22.735,"h":22.735,"l":22.735,"n":6,"o":22.735,"t":"2026-10-15T19:40:00Z","v":3018,"vw":22.735},{"c":22.7353,"h":22.7353,"l":22.7353,"n":4,"o":22.7353,"t":"2026-10-15T19:45:00Z","v":1013,"vw":22.7353},{"c":22.73,"h":22.7494,"l":22.73,"n":29,"o":22.74,"t":"2026-10-15T19:55:00Z","v":5338,"vw":22.747635},{"c":22.72,"h":22.72,"l":22.72,"n":6,"o":22.72,"t":"2026-10-15T20:00:00Z","v":466,"vw":22.72},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-15T21:15:00Z","v":200,"vw":22.72},{"c":22.9,"h":22.9,"l":22.9,"n":6,"o":22.9,"t":"2026-10-16T11:00:00Z","v":157,"vw":22.9},{"c":22.76,"h":23,"l":22.6967,"n":50,"o":22.8,"t":"2026-10-16T13:30:00Z","v":1957,"vw":22.802692},{"c":22.7798,"h":22.7798,"l":22.7798,"n":2,"o":22.7798,"t":"2026-10-16T13:50:00Z","v":299,"vw":22.7798},{"c":22.74,"h":22.79,"l":22.74,"n":9,"o":22.77,"t":"2026-10-16T13:55:00Z","v":2491,"vw":22.744179},{"c":22.765,"h":22.765,"l":22.765,"n":3,"o":22.765,"t":"2026-10-16T14:05:00Z","v":2204,"vw":22.765},{"c":22.7965,"h":22.7965,"l":22.7965,"n":5,"o":22.7965,"t":"2026-10-16T14:10:00Z","v":141,"vw":22.7965},{"c":22.82,"h":22.82,"l":22.7825,"n":15,"o":22.7825,"t":"2026-10-16T14:15:00Z","v":1736,"vw":22.790882},{"c":22.8151,"h":22.8151,"l":22.8,"n":3,"o":22.8,"t":"2026-10-16T14:20:00Z","v":353,"vw":22.81081},{"c":22.825,"h":22.83,"l":22.825,"n":7,"o":22.8299,"t":"2026-10-16T14:25:00Z","v":1470,"vw":22.826757},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-16T14:30:00Z","v":522,"vw":22.82},{"c":22.83,"h":22.83,"l":22.8,"n":3,"o":22.8,"t":"2026-10-16T14:35:00Z","v":768,"vw":22.811388},{"c":22.849,"h":22.849,"l":22.8,"n":9,"o":22.8,"t":"2026-10-16T14:45:00Z","v":1353,"vw":22.832529},{"c":22.82,"h":22.8499,"l":22.82,"n":20,"o":22.8399,"t":"2026-10-16T14:50:00Z","v":2000,"vw":22.832465},{"c":22.82,"h":22.84,"l":22.82,"n":5,"o":22.84,"t":"2026-10-16T14:55:00Z","v":310,"vw":22.833333},{"c":22.85,"h":22.85,"l":22.84,"n":6,"o":22.84,"t":"2026-10-16T15:00:00Z","v":321,"vw":22.845},{"c":22.855,"h":22.855,"l":22.855,"n":1,"o":22.855,"t":"2026-10-16T15:05:00Z","v":100,"vw":22.855},{"c":22.8699,"h":22.8699,"l":22.84,"n":7,"o":22.84,"t":"2026-10-16T15:20:00Z","v":820,"vw":22.848242},{"c":22.855,"h":22.855,"l":22.85,"n":3,"o":22.85,"t":"2026-10-16T15:30:00Z","v":524,"vw":22.85392},{"c":22.8401,"h":22.86,"l":22.8401,"n":7,"o":22.86,"t":"2026-10-16T15:35:00Z","v":1265,"vw":22.843549},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-16T15:45:00Z","v":123,"vw":22.85},{"c":22.85,"h":23,"l":22.85,"n":40,"o":22.85,"t":"2026-10-16T15:50:00Z","v":7354,"vw":22.886647},{"c":22.86,"h":22.86,"l":22.86,"n":3,"o":22.86,"t":"2026-10-16T15:55:00Z","v":500,"vw":22.86},{"c":22.86,"h":22.89,"l":22.85,"n":11,"o":22.85,"t":"2026-10-16T16:00:00Z","v":3474,"vw":22.887189},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-16T16:10:00Z","v":801,"vw":22.85},{"c":22.85,"h":22.85,"l":22.85,"n":9,"o":22.85,"t":"2026-10-16T16:15:00Z","v":452,"vw":22.85},{"c":22.85,"h":22.85,"l":22.8408,"n":11,"o":22.8408,"t":"2026-10-16T16:20:00Z","v":872,"vw":22.846998},{"c":22.85,"h":22.85,"l":22.8451,"n":6,"o":22.8451,"t":"2026-10-16T16:25:00Z","v":567,"vw":22.846055},{"c":22.8448,"h":22.8448,"l":22.8448,"n":2,"o":22.8448,"t":"2026-10-16T16:35:00Z","v":559,"vw":22.8448},{"c":22.85,"h":22.85,"l":22.85,"n":4,"o":22.85,"t":"2026-10-16T16:40:00Z","v":167,"vw":22.85},{"c":22.85,"h":22.85,"l":22.8491,"n":6,"o":22.8491,"t":"2026-10-16T16:45:00Z","v":663,"vw":22.849683},{"c":22.845,"h":22.845,"l":22.845,"n":1,"o":22.845,"t":"2026-10-16T17:00:00Z","v":100,"vw":22.845},{"c":22.81,"h":22.84,"l":22.81,"n":8,"o":22.84,"t":"2026-10-16T17:05:00Z","v":539,"vw":22.833072},{"c":22.8,"h":22.805,"l":22.8,"n":5,"o":22.805,"t":"2026-10-16T17:10:00Z","v":676,"vw":22.800749},{"c":22.805,"h":22.805,"l":22.805,"n":1,"o":22.805,"t":"2026-10-16T17:30:00Z","v":100,"vw":22.805},{"c":22.81,"h":22.81,"l":22.81,"n":4,"o":22.81,"t":"2026-10-16T17:40:00Z","v":608,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":4,"o":22.81,"t":"2026-10-16T17:45:00Z","v":450,"vw":22.81},{"c":22.8051,"h":22.8051,"l":22.8051,"n":2,"o":22.8051,"t":"2026-10-16T17:50:00Z","v":251,"vw":22.8051},{"c":22.805,"h":22.81,"l":22.805,"n":5,"o":22.81,"t":"2026-10-16T17:55:00Z","v":606,"vw":22.806596},{"c":22.805,"h":22.81,"l":22.805,"n":7,"o":22.81,"t":"2026-10-16T18:10:00Z","v":2214,"vw":22.807141},{"c":22.81,"h":22.81,"l":22.81,"n":6,"o":22.81,"t":"2026-10-16T18:15:00Z","v":4147,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":4,"o":22.81,"t":"2026-10-16T18:20:00Z","v":468,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-16T18:30:00Z","v":1000,"vw":22.81},{"c":22.8001,"h":22.81,"l":22.8001,"n":4,"o":22.81,"t":"2026-10-16T18:45:00Z","v":1497,"vw":22.800766},{"c":22.8041,"h":22.8041,"l":22.8001,"n":16,"o":22.8024,"t":"2026-10-16T18:50:00Z","v":8447,"vw":22.800947},{"c":22.8003,"h":22.8086,"l":22.8003,"n":2,"o":22.8086,"t":"2026-10-16T19:00:00Z","v":200,"vw":22.80445},{"c":22.805,"h":22.805,"l":22.805,"n":3,"o":22.805,"t":"2026-10-16T19:05:00Z","v":177,"vw":22.805},{"c":22.83,"h":22.83,"l":22.81,"n":6,"o":22.81,"t":"2026-10-16T19:20:00Z","v":1622,"vw":22.821412},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-16T19:30:00Z","v":774,"vw":22.82},{"c":22.82,"h":22.83,"l":22.82,"n":9,"o":22.83,"t":"2026-10-16T19:35:00Z","v":1809,"vw":22.825373},{"c":22.8295,"h":22.83,"l":22.8295,"n":2,"o":22.83,"t":"2026-10-16T19:45:00Z","v":686,"vw":22.82958},{"c":22.83,"h":22.83,"l":22.83,"n":7,"o":22.83,"t":"2026-10-16T19:50:00Z","v":400,"vw":22.83},{"c":22.83,"h":22.83,"l":22.81,"n":28,"o":22.83,"t":"2026-10-16T19:55:00Z","v":7087,"vw":22.817752},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-19T12:05:00Z","v":100,"vw":23.14},{"c":22.7536,"h":22.78,"l":22.7536,"n":29,"o":22.78,"t":"2026-10-19T13:30:00Z","v":1957,"vw":22.776827},{"c":22.4399,"h":22.54,"l":22.3343,"n":29,"o":22.54,"t":"2026-10-19T13:45:00Z","v":1963,"vw":22.39434},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-19T13:50:00Z","v":101,"vw":22.4},{"c":22.415,"h":22.415,"l":22.41,"n":6,"o":22.41,"t":"2026-10-19T13:55:00Z","v":534,"vw":22.410942},{"c":22.45,"h":22.45,"l":22.415,"n":38,"o":22.42,"t":"2026-10-19T14:00:00Z","v":14010,"vw":22.447179},{"c":22.4007,"h":22.4007,"l":22.4007,"n":2,"o":22.4007,"t":"2026-10-19T14:05:00Z","v":299,"vw":22.4007},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-19T14:15:00Z","v":200,"vw":22.46},{"c":22.45,"h":22.46,"l":22.45,"n":2,"o":22.46,"t":"2026-10-19T14:20:00Z","v":1200,"vw":22.458333},{"c":22.465,"h":22.465,"l":22.465,"n":4,"o":22.465,"t":"2026-10-19T14:25:00Z","v":152,"vw":22.465},{"c":22.4068,"h":22.4068,"l":22.4068,"n":5,"o":22.4068,"t":"2026-10-19T14:30:00Z","v":405,"vw":22.4068},{"c":22.435,"h":22.4387,"l":22.435,"n":9,"o":22.4387,"t":"2026-10-19T14:40:00Z","v":647,"vw":22.435746},{"c":22.4351,"h":22.4351,"l":22.4351,"n":5,"o":22.4351,"t":"2026-10-19T14:45:00Z","v":600,"vw":22.4351},{"c":22.455,"h":22.455,"l":22.455,"n":1,"o":22.455,"t":"2026-10-19T14:55:00Z","v":300,"vw":22.455},{"c":22.455,"h":22.455,"l":22.455,"n":2,"o":22.455,"t":"2026-10-19T15:00:00Z","v":200,"vw":22.455},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-19T15:05:00Z","v":405,"vw":22.45},{"c":22.4668,"h":22.4668,"l":22.4668,"n":4,"o":22.4668,"t":"2026-10-19T15:25:00Z","v":916,"vw":22.4668},{"c":22.48,"h":22.48,"l":22.475,"n":2,"o":22.475,"t":"2026-10-19T15:35:00Z","v":400,"vw":22.47625},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-19T15:40:00Z","v":100,"vw":22.48},{"c":22.45,"h":22.4944,"l":22.45,"n":6,"o":22.4944,"t":"2026-10-19T16:00:00Z","v":395,"vw":22.4648},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-10-19T16:15:00Z","v":130,"vw":22.44},{"c":22.48,"h":22.48,"l":22.47,"n":5,"o":22.47,"t":"2026-10-19T16:20:00Z","v":305,"vw":22.475122},{"c":22.46,"h":22.484,"l":22.46,"n":6,"o":22.46,"t":"2026-10-19T16:40:00Z","v":3330,"vw":22.470817},{"c":22.46,"h":22.46,"l":22.46,"n":5,"o":22.46,"t":"2026-10-19T17:00:00Z","v":446,"vw":22.46},{"c":22.4309,"h":22.4309,"l":22.4309,"n":4,"o":22.4309,"t":"2026-10-19T17:05:00Z","v":126,"vw":22.4309},{"c":22.4444,"h":22.4444,"l":22.4444,"n":2,"o":22.4444,"t":"2026-10-19T17:15:00Z","v":357,"vw":22.4444},{"c":22.4799,"h":22.4799,"l":22.4799,"n":1,"o":22.4799,"t":"2026-10-19T17:35:00Z","v":473,"vw":22.4799},{"c":22.455,"h":22.455,"l":22.455,"n":4,"o":22.455,"t":"2026-10-19T17:55:00Z","v":1035,"vw":22.455},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-19T18:00:00Z","v":100,"vw":22.46},{"c":22.455,"h":22.455,"l":22.455,"n":1,"o":22.455,"t":"2026-10-19T18:05:00Z","v":100,"vw":22.455},{"c":22.46,"h":22.46,"l":22.46,"n":5,"o":22.46,"t":"2026-10-19T18:10:00Z","v":905,"vw":22.46},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-19T18:15:00Z","v":559,"vw":22.46},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-19T18:20:00Z","v":182,"vw":22.5},{"c":22.4301,"h":22.4301,"l":22.4301,"n":1,"o":22.4301,"t":"2026-10-19T18:25:00Z","v":300,"vw":22.4301},{"c":22.4302,"h":22.4302,"l":22.43,"n":3,"o":22.43,"t":"2026-10-19T18:55:00Z","v":4863,"vw":22.4301},{"c":22.45,"h":22.45,"l":22.45,"n":5,"o":22.45,"t":"2026-10-19T19:05:00Z","v":247,"vw":22.45},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-19T19:10:00Z","v":200,"vw":22.46},{"c":22.46,"h":22.46,"l":22.46,"n":4,"o":22.46,"t":"2026-10-19T19:35:00Z","v":456,"vw":22.46},{"c":22.46,"h":22.46,"l":22.46,"n":4,"o":22.46,"t":"2026-10-19T19:40:00Z","v":505,"vw":22.46},{"c":22.43,"h":22.45,"l":22.43,"n":13,"o":22.45,"t":"2026-10-19T19:55:00Z","v":603,"vw":22.44292},{"c":22.43,"h":22.43,"l":22.43,"n":8,"o":22.43,"t":"2026-10-19T20:00:00Z","v":226,"vw":22.43},{"c":22.5827,"h":22.5827,"l":22.5827,"n":1,"o":22.5827,"t":"2026-10-19T20:25:00Z","v":300,"vw":22.5827},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-19T22:05:00Z","v":200,"vw":22.49},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-20T10:45:00Z","v":210,"vw":22.43},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-20T11:05:00Z","v":2390,"vw":22.34},{"c":22.36,"h":22.38,"l":22.34,"n":33,"o":22.34,"t":"2026-10-20T13:30:00Z","v":3548,"vw":22.349125},{"c":22.37,"h":22.37,"l":22.35,"n":14,"o":22.36,"t":"2026-10-20T13:35:00Z","v":704,"vw":22.358333},{"c":22.3901,"h":22.3901,"l":22.3901,"n":1,"o":22.3901,"t":"2026-10-20T13:40:00Z","v":100,"vw":22.3901},{"c":22.425,"h":22.425,"l":22.425,"n":4,"o":22.425,"t":"2026-10-20T13:45:00Z","v":341,"vw":22.425},{"c":22.458,"h":22.46,"l":22.45,"n":5,"o":22.46,"t":"2026-10-20T13:50:00Z","v":575,"vw":22.457672},{"c":22.455,"h":22.4556,"l":22.44,"n":6,"o":22.44,"t":"2026-10-20T14:05:00Z","v":711,"vw":22.452982},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-10-20T14:10:00Z","v":203,"vw":22.47},{"c":22.49,"h":22.49,"l":22.4751,"n":7,"o":22.4751,"t":"2026-10-20T14:15:00Z","v":4604,"vw":22.483307},{"c":22.47,"h":22.47,"l":22.47,"n":3,"o":22.47,"t":"2026-10-20T14:20:00Z","v":106,"vw":22.47},{"c":22.555,"h":22.56,"l":22.51,"n":23,"o":22.51,"t":"2026-10-20T14:25:00Z","v":3637,"vw":22.53137},{"c":22.64,"h":22.71,"l":22.54,"n":322,"o":22.555,"t":"2026-10-20T14:30:00Z","v":118787,"vw":22.617143},{"c":22.64,"h":22.67,"l":22.63,"n":168,"o":22.64,"t":"2026-10-20T14:35:00Z","v":38498,"vw":22.645963},{"c":22.66,"h":22.67,"l":22.63,"n":117,"o":22.65,"t":"2026-10-20T14:40:00Z","v":31821,"vw":22.657616},{"c":22.654,"h":22.67,"l":22.645,"n":75,"o":22.66,"t":"2026-10-20T14:45:00Z","v":34173,"vw":22.657332},{"c":22.675,"h":22.68,"l":22.63,"n":81,"o":22.65,"t":"2026-10-20T14:50:00Z","v":29077,"vw":22.657017},{"c":22.6698,"h":22.675,"l":22.65,"n":88,"o":22.675,"t":"2026-10-20T14:55:00Z","v":16359,"vw":22.666773},{"c":22.65,"h":22.6699,"l":22.63,"n":53,"o":22.6598,"t":"2026-10-20T15:00:00Z","v":11278,"vw":22.655278},{"c":22.65,"h":22.66,"l":22.645,"n":78,"o":22.655,"t":"2026-10-20T15:05:00Z","v":18299,"vw":22.653172},{"c":22.595,"h":22.66,"l":22.57,"n":62,"o":22.65,"t":"2026-10-20T15:10:00Z","v":7169,"vw":22.629569},{"c":22.64,"h":22.64,"l":22.6,"n":62,"o":22.6199,"t":"2026-10-20T15:15:00Z","v":21857,"vw":22.634171},{"c":22.65,"h":22.65,"l":22.635,"n":50,"o":22.635,"t":"2026-10-20T15:20:00Z","v":8347,"vw":22.645069},{"c":22.6594,"h":22.66,"l":22.63,"n":50,"o":22.64,"t":"2026-10-20T15:25:00Z","v":10158,"vw":22.650113},{"c":22.66,"h":22.66,"l":22.63,"n":24,"o":22.63,"t":"2026-10-20T15:30:00Z","v":60850,"vw":22.640935},{"c":22.67,"h":22.67,"l":22.65,"n":33,"o":22.66,"t":"2026-10-20T15:35:00Z","v":6500,"vw":22.6615},{"c":22.6699,"h":22.67,"l":22.62,"n":26,"o":22.67,"t":"2026-10-20T15:40:00Z","v":5421,"vw":22.66488},{"c":22.6699,"h":22.67,"l":22.62,"n":10,"o":22.62,"t":"2026-10-20T15:45:00Z","v":5966,"vw":22.662789},{"c":22.645,"h":22.67,"l":22.6,"n":48,"o":22.665,"t":"2026-10-20T15:50:00Z","v":79343,"vw":22.649349},{"c":22.64,"h":22.65,"l":22.61,"n":34,"o":22.65,"t":"2026-10-20T15:55:00Z","v":9911,"vw":22.64268},{"c":22.63,"h":22.6444,"l":22.63,"n":26,"o":22.63,"t":"2026-10-20T16:00:00Z","v":2200,"vw":22.633569},{"c":22.63,"h":22.6499,"l":22.625,"n":29,"o":22.63,"t":"2026-10-20T16:05:00Z","v":4458,"vw":22.63272},{"c":22.635,"h":22.65,"l":22.63,"n":21,"o":22.635,"t":"2026-10-20T16:10:00Z","v":3000,"vw":22.636096},{"c":22.6399,"h":22.649,"l":22.6399,"n":13,"o":22.645,"t":"2026-10-20T16:15:00Z","v":2082,"vw":22.644071},{"c":22.6499,"h":22.6499,"l":22.625,"n":6,"o":22.64,"t":"2026-10-20T16:20:00Z","v":1410,"vw":22.635425},{"c":22.62,"h":22.635,"l":22.62,"n":12,"o":22.63,"t":"2026-10-20T16:25:00Z","v":1543,"vw":22.631013},{"c":22.6,"h":22.64,"l":22.6,"n":27,"o":22.64,"t":"2026-10-20T16:30:00Z","v":40740,"vw":22.636149},{"c":22.615,"h":22.615,"l":22.5892,"n":29,"o":22.59,"t":"2026-10-20T16:35:00Z","v":2752,"vw":22.593014},{"c":22.62,"h":22.62,"l":22.59,"n":13,"o":22.59,"t":"2026-10-20T16:40:00Z","v":1230,"vw":22.614915},{"c":22.6,"h":22.6,"l":22.58,"n":9,"o":22.5875,"t":"2026-10-20T16:45:00Z","v":4670,"vw":22.588854},{"c":22.58,"h":22.595,"l":22.58,"n":6,"o":22.595,"t":"2026-10-20T16:50:00Z","v":871,"vw":22.584631},{"c":22.6,"h":22.605,"l":22.58,"n":16,"o":22.59,"t":"2026-10-20T16:55:00Z","v":18341,"vw":22.592545},{"c":22.6,"h":22.6,"l":22.59,"n":17,"o":22.6,"t":"2026-10-20T17:00:00Z","v":1848,"vw":22.596328},{"c":22.6,"h":22.6099,"l":22.59,"n":16,"o":22.595,"t":"2026-10-20T17:05:00Z","v":1487,"vw":22.599233},{"c":22.59,"h":22.6335,"l":22.57,"n":13,"o":22.595,"t":"2026-10-20T17:10:00Z","v":2111,"vw":22.608306},{"c":22.6096,"h":22.6096,"l":22.59,"n":8,"o":22.6,"t":"2026-10-20T17:15:00Z","v":749,"vw":22.604399},{"c":22.59,"h":22.6,"l":22.59,"n":11,"o":22.59,"t":"2026-10-20T17:20:00Z","v":3181,"vw":22.594484},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-20T17:25:00Z","v":135,"vw":22.59},{"c":22.6,"h":22.6,"l":22.59,"n":4,"o":22.59,"t":"2026-10-20T17:30:00Z","v":600,"vw":22.5925},{"c":22.6,"h":22.6,"l":22.595,"n":4,"o":22.595,"t":"2026-10-20T17:35:00Z","v":877,"vw":22.598991},{"c":22.6299,"h":22.6299,"l":22.6,"n":9,"o":22.61,"t":"2026-10-20T17:40:00Z","v":1567,"vw":22.609049},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-20T17:45:00Z","v":150,"vw":22.6},{"c":22.61,"h":22.61,"l":22.61,"n":7,"o":22.61,"t":"2026-10-20T17:50:00Z","v":988,"vw":22.61},{"c":22.6197,"h":22.6199,"l":22.6,"n":12,"o":22.6,"t":"2026-10-20T17:55:00Z","v":9772,"vw":22.617817},{"c":22.6,"h":22.635,"l":22.59,"n":15,"o":22.6,"t":"2026-10-20T18:00:00Z","v":4952,"vw":22.597068},{"c":22.61,"h":22.635,"l":22.6,"n":50,"o":22.635,"t":"2026-10-20T18:05:00Z","v":19139,"vw":22.628805},{"c":22.61,"h":22.62,"l":22.6,"n":20,"o":22.615,"t":"2026-10-20T18:20:00Z","v":5133,"vw":22.612598},{"c":22.59,"h":22.61,"l":22.59,"n":29,"o":22.61,"t":"2026-10-20T18:25:00Z","v":8692,"vw":22.599601},{"c":22.57,"h":22.59,"l":22.57,"n":4,"o":22.59,"t":"2026-10-20T18:30:00Z","v":630,"vw":22.573333},{"c":22.6099,"h":22.6099,"l":22.6099,"n":1,"o":22.6099,"t":"2026-10-20T18:35:00Z","v":100,"vw":22.6099},{"c":22.58,"h":22.59,"l":22.58,"n":24,"o":22.5875,"t":"2026-10-20T18:40:00Z","v":3293,"vw":22.583145},{"c":22.608,"h":22.608,"l":22.58,"n":21,"o":22.59,"t":"2026-10-20T18:45:00Z","v":4606,"vw":22.593475},{"c":22.6,"h":22.6,"l":22.58,"n":7,"o":22.58,"t":"2026-10-20T18:50:00Z","v":2195,"vw":22.599088},{"c":22.6,"h":22.6,"l":22.59,"n":7,"o":22.6,"t":"2026-10-20T18:55:00Z","v":796,"vw":22.597857},{"c":22.6,"h":22.6,"l":22.59,"n":8,"o":22.59,"t":"2026-10-20T19:00:00Z","v":2185,"vw":22.599524},{"c":22.605,"h":22.605,"l":22.605,"n":9,"o":22.605,"t":"2026-10-20T19:05:00Z","v":771,"vw":22.605},{"c":22.6,"h":22.6191,"l":22.6,"n":6,"o":22.6191,"t":"2026-10-20T19:10:00Z","v":965,"vw":22.611866},{"c":22.58,"h":22.61,"l":22.58,"n":14,"o":22.6,"t":"2026-10-20T19:15:00Z","v":1176,"vw":22.599501},{"c":22.57,"h":22.59,"l":22.5686,"n":12,"o":22.58,"t":"2026-10-20T19:20:00Z","v":1701,"vw":22.573246},{"c":22.608,"h":22.6099,"l":22.56,"n":16,"o":22.5825,"t":"2026-10-20T19:25:00Z","v":2111,"vw":22.587168},{"c":22.59,"h":22.59,"l":22.59,"n":4,"o":22.59,"t":"2026-10-20T19:30:00Z","v":523,"vw":22.59},{"c":22.585,"h":22.59,"l":22.57,"n":22,"o":22.59,"t":"2026-10-20T19:35:00Z","v":1589,"vw":22.57839},{"c":22.58,"h":22.59,"l":22.58,"n":14,"o":22.58,"t":"2026-10-20T19:40:00Z","v":591,"vw":22.583191},{"c":22.6,"h":22.6199,"l":22.58,"n":29,"o":22.5875,"t":"2026-10-20T19:45:00Z","v":3438,"vw":22.593463},{"c":22.62,"h":22.62,"l":22.58,"n":31,"o":22.6,"t":"2026-10-20T19:50:00Z","v":10968,"vw":22.601137},{"c":22.58,"h":22.6105,"l":22.56,"n":52,"o":22.605,"t":"2026-10-20T19:55:00Z","v":7275,"vw":22.600011},{"c":22.6,"h":22.6,"l":22.6,"n":7,"o":22.6,"t":"2026-10-20T20:00:00Z","v":370,"vw":22.6},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-20T22:05:00Z","v":100,"vw":22.78},{"c":22.7799,"h":22.7799,"l":22.64,"n":3,"o":22.64,"t":"2026-10-21T11:45:00Z","v":500,"vw":22.66798},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-21T13:10:00Z","v":2000,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-21T13:25:00Z","v":100,"vw":22.6},{"c":22.6,"h":22.6,"l":22.59,"n":33,"o":22.6,"t":"2026-10-21T13:30:00Z","v":5434,"vw":22.599807},{"c":22.6202,"h":22.6202,"l":22.605,"n":15,"o":22.61,"t":"2026-10-21T13:35:00Z","v":2169,"vw":22.612982},{"c":22.63,"h":22.63,"l":22.625,"n":8,"o":22.625,"t":"2026-10-21T13:40:00Z","v":1182,"vw":22.625745},{"c":22.62,"h":22.715,"l":22.62,"n":11,"o":22.625,"t":"2026-10-21T13:45:00Z","v":2240,"vw":22.626905},{"c":22.63,"h":22.71,"l":22.63,"n":39,"o":22.71,"t":"2026-10-21T13:55:00Z","v":1570,"vw":22.649563},{"c":22.62,"h":22.6398,"l":22.62,"n":28,"o":22.625,"t":"2026-10-21T14:00:00Z","v":10374,"vw":22.629261},{"c":22.6,"h":22.61,"l":22.6,"n":9,"o":22.61,"t":"2026-10-21T14:05:00Z","v":3148,"vw":22.603911},{"c":22.59,"h":22.62,"l":22.585,"n":14,"o":22.585,"t":"2026-10-21T14:10:00Z","v":3787,"vw":22.589723},{"c":22.6185,"h":22.6199,"l":22.59,"n":7,"o":22.6199,"t":"2026-10-21T14:15:00Z","v":805,"vw":22.608163},{"c":22.595,"h":22.595,"l":22.59,"n":4,"o":22.59,"t":"2026-10-21T14:20:00Z","v":975,"vw":22.592428},{"c":22.61,"h":22.61,"l":22.6,"n":23,"o":22.61,"t":"2026-10-21T14:25:00Z","v":2697,"vw":22.606553},{"c":22.62,"h":22.63,"l":22.6,"n":34,"o":22.605,"t":"2026-10-21T14:30:00Z","v":4711,"vw":22.612288},{"c":22.59,"h":22.6295,"l":22.59,"n":37,"o":22.62,"t":"2026-10-21T14:35:00Z","v":4106,"vw":22.607466},{"c":22.5855,"h":22.6,"l":22.58,"n":6,"o":22.58,"t":"2026-10-21T14:40:00Z","v":606,"vw":22.5902},{"c":22.6099,"h":22.61,"l":22.6099,"n":4,"o":22.61,"t":"2026-10-21T14:45:00Z","v":1083,"vw":22.60995},{"c":22.615,"h":22.64,"l":22.59,"n":85,"o":22.61,"t":"2026-10-21T14:50:00Z","v":26399,"vw":22.621567},{"c":22.63,"h":22.65,"l":22.63,"n":36,"o":22.63,"t":"2026-10-21T14:55:00Z","v":3479,"vw":22.634585},{"c":22.5999,"h":22.64,"l":22.585,"n":65,"o":22.63,"t":"2026-10-21T15:00:00Z","v":9075,"vw":22.619987},{"c":22.625,"h":22.625,"l":22.6,"n":8,"o":22.62,"t":"2026-10-21T15:05:00Z","v":18147,"vw":22.61786},{"c":22.625,"h":22.649,"l":22.625,"n":10,"o":22.64,"t":"2026-10-21T15:10:00Z","v":1157,"vw":22.634603},{"c":22.62,"h":22.635,"l":22.62,"n":26,"o":22.63,"t":"2026-10-21T15:15:00Z","v":3519,"vw":22.630581},{"c":22.635,"h":22.65,"l":22.635,"n":30,"o":22.635,"t":"2026-10-21T15:20:00Z","v":5359,"vw":22.641135},{"c":22.65,"h":22.65,"l":22.635,"n":8,"o":22.635,"t":"2026-10-21T15:25:00Z","v":1557,"vw":22.639293},{"c":22.618,"h":22.635,"l":22.6,"n":28,"o":22.635,"t":"2026-10-21T15:30:00Z","v":3580,"vw":22.616492},{"c":22.64,"h":22.64,"l":22.63,"n":23,"o":22.63,"t":"2026-10-21T15:40:00Z","v":4630,"vw":22.638368},{"c":22.635,"h":22.644,"l":22.635,"n":3,"o":22.644,"t":"2026-10-21T15:45:00Z","v":210,"vw":22.6395},{"c":22.64,"h":22.65,"l":22.64,"n":26,"o":22.65,"t":"2026-10-21T15:50:00Z","v":2192,"vw":22.646938},{"c":22.64,"h":22.64,"l":22.635,"n":15,"o":22.635,"t":"2026-10-21T15:55:00Z","v":2549,"vw":22.638832},{"c":22.64,"h":22.6498,"l":22.635,"n":9,"o":22.635,"t":"2026-10-21T16:00:00Z","v":2397,"vw":22.638923},{"c":22.64,"h":22.64,"l":22.63,"n":9,"o":22.64,"t":"2026-10-21T16:05:00Z","v":684,"vw":22.638227},{"c":22.64,"h":22.64,"l":22.63,"n":9,"o":22.6351,"t":"2026-10-21T16:15:00Z","v":1668,"vw":22.632739},{"c":22.6295,"h":22.6295,"l":22.62,"n":17,"o":22.625,"t":"2026-10-21T16:20:00Z","v":2032,"vw":22.622134},{"c":22.63,"h":22.63,"l":22.6045,"n":12,"o":22.615,"t":"2026-10-21T16:25:00Z","v":864,"vw":22.620125},{"c":22.6,"h":22.64,"l":22.6,"n":4,"o":22.64,"t":"2026-10-21T16:30:00Z","v":1232,"vw":22.636675},{"c":22.625,"h":22.625,"l":22.625,"n":4,"o":22.625,"t":"2026-10-21T16:35:00Z","v":127,"vw":22.625},{"c":22.64,"h":22.64,"l":22.64,"n":1,"o":22.64,"t":"2026-10-21T16:40:00Z","v":100,"vw":22.64},{"c":22.6595,"h":22.6595,"l":22.635,"n":19,"o":22.64,"t":"2026-10-21T16:50:00Z","v":6777,"vw":22.653412},{"c":22.6451,"h":22.6451,"l":22.645,"n":2,"o":22.645,"t":"2026-10-21T16:55:00Z","v":350,"vw":22.645029},{"c":22.62,"h":22.64,"l":22.62,"n":9,"o":22.64,"t":"2026-10-21T17:00:00Z","v":979,"vw":22.624348},{"c":22.645,"h":22.645,"l":22.645,"n":6,"o":22.645,"t":"2026-10-21T17:05:00Z","v":288,"vw":22.645},{"c":22.63,"h":22.64,"l":22.63,"n":3,"o":22.64,"t":"2026-10-21T17:15:00Z","v":340,"vw":22.6336},{"c":22.6296,"h":22.6296,"l":22.6296,"n":1,"o":22.6296,"t":"2026-10-21T17:25:00Z","v":470,"vw":22.6296},{"c":22.645,"h":22.645,"l":22.63,"n":24,"o":22.63,"t":"2026-10-21T17:30:00Z","v":2910,"vw":22.635558},{"c":22.655,"h":22.655,"l":22.655,"n":3,"o":22.655,"t":"2026-10-21T17:35:00Z","v":105,"vw":22.655},{"c":22.655,"h":22.655,"l":22.655,"n":1,"o":22.655,"t":"2026-10-21T17:40:00Z","v":135,"vw":22.655},{"c":22.65,"h":22.6798,"l":22.65,"n":44,"o":22.6798,"t":"2026-10-21T17:45:00Z","v":4279,"vw":22.660738},{"c":22.6697,"h":22.6697,"l":22.645,"n":9,"o":22.66,"t":"2026-10-21T18:00:00Z","v":558,"vw":22.662388},{"c":22.66,"h":22.67,"l":22.64,"n":13,"o":22.66,"t":"2026-10-21T18:05:00Z","v":2933,"vw":22.665471},{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-10-21T18:10:00Z","v":150,"vw":22.66},{"c":22.64,"h":22.66,"l":22.64,"n":12,"o":22.66,"t":"2026-10-21T18:15:00Z","v":7556,"vw":22.640762},{"c":22.66,"h":22.66,"l":22.66,"n":3,"o":22.66,"t":"2026-10-21T18:25:00Z","v":2280,"vw":22.66},{"c":22.645,"h":22.645,"l":22.645,"n":5,"o":22.645,"t":"2026-10-21T18:30:00Z","v":167,"vw":22.645},{"c":22.65,"h":22.66,"l":22.65,"n":7,"o":22.66,"t":"2026-10-21T18:35:00Z","v":691,"vw":22.654012},{"c":22.66,"h":22.67,"l":22.65,"n":8,"o":22.65,"t":"2026-10-21T18:40:00Z","v":1493,"vw":22.655324},{"c":22.655,"h":22.6608,"l":22.655,"n":6,"o":22.6608,"t":"2026-10-21T18:45:00Z","v":577,"vw":22.658149},{"c":22.64,"h":22.65,"l":22.64,"n":2,"o":22.65,"t":"2026-10-21T18:50:00Z","v":200,"vw":22.645},{"c":22.635,"h":22.635,"l":22.62,"n":8,"o":22.62,"t":"2026-10-21T18:55:00Z","v":3260,"vw":22.620961},{"c":22.6103,"h":22.63,"l":22.6103,"n":6,"o":22.615,"t":"2026-10-21T19:00:00Z","v":17575,"vw":22.619088},{"c":22.64,"h":22.64,"l":22.625,"n":19,"o":22.6399,"t":"2026-10-21T19:15:00Z","v":29589,"vw":22.631043},{"c":22.63,"h":22.63,"l":22.63,"n":9,"o":22.63,"t":"2026-10-21T19:20:00Z","v":12139,"vw":22.63},{"c":22.6302,"h":22.6302,"l":22.6302,"n":1,"o":22.6302,"t":"2026-10-21T19:25:00Z","v":100,"vw":22.6302},{"c":22.65,"h":22.65,"l":22.64,"n":14,"o":22.64,"t":"2026-10-21T19:30:00Z","v":3020,"vw":22.641056},{"c":22.65,"h":22.65,"l":22.635,"n":8,"o":22.635,"t":"2026-10-21T19:35:00Z","v":818,"vw":22.640625},{"c":22.66,"h":22.66,"l":22.64,"n":26,"o":22.64,"t":"2026-10-21T19:40:00Z","v":3553,"vw":22.647098},{"c":22.67,"h":22.67,"l":22.66,"n":18,"o":22.66,"t":"2026-10-21T19:45:00Z","v":3405,"vw":22.661421},{"c":22.68,"h":22.6895,"l":22.66,"n":57,"o":22.67,"t":"2026-10-21T19:50:00Z","v":14816,"vw":22.673755},{"c":22.62,"h":22.69,"l":22.62,"n":66,"o":22.675,"t":"2026-10-21T19:55:00Z","v":8327,"vw":22.665946},{"c":22.63,"h":22.63,"l":22.63,"n":7,"o":22.63,"t":"2026-10-21T20:00:00Z","v":1598,"vw":22.63},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-22T13:25:00Z","v":101,"vw":22.55},{"c":22.58,"h":22.59,"l":22.55,"n":38,"o":22.57,"t":"2026-10-22T13:30:00Z","v":11883,"vw":22.557846},{"c":22.585,"h":22.6,"l":22.58,"n":4,"o":22.58,"t":"2026-10-22T13:35:00Z","v":651,"vw":22.591415},{"c":22.58,"h":22.58,"l":22.58,"n":5,"o":22.58,"t":"2026-10-22T13:40:00Z","v":1224,"vw":22.58},{"c":22.595,"h":22.6,"l":22.59,"n":13,"o":22.59,"t":"2026-10-22T13:45:00Z","v":1549,"vw":22.593967},{"c":22.595,"h":22.6199,"l":22.595,"n":9,"o":22.6,"t":"2026-10-22T13:50:00Z","v":1442,"vw":22.6032},{"c":22.595,"h":22.595,"l":22.595,"n":1,"o":22.595,"t":"2026-10-22T13:55:00Z","v":5518,"vw":22.595},{"c":22.6,"h":22.62,"l":22.595,"n":7,"o":22.62,"t":"2026-10-22T14:00:00Z","v":4626,"vw":22.601582},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-22T14:15:00Z","v":410,"vw":22.6},{"c":22.63,"h":22.67,"l":22.612,"n":24,"o":22.63,"t":"2026-10-22T14:20:00Z","v":2028,"vw":22.635328},{"c":22.61,"h":22.6399,"l":22.61,"n":9,"o":22.63,"t":"2026-10-22T14:25:00Z","v":1155,"vw":22.630955},{"c":22.6,"h":22.61,"l":22.6,"n":3,"o":22.61,"t":"2026-10-22T14:30:00Z","v":244,"vw":22.604444},{"c":22.6,"h":22.6,"l":22.6,"n":6,"o":22.6,"t":"2026-10-22T14:35:00Z","v":237,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-22T14:40:00Z","v":560,"vw":22.6},{"c":22.6,"h":22.62,"l":22.6,"n":8,"o":22.62,"t":"2026-10-22T14:45:00Z","v":543,"vw":22.613517},{"c":22.62,"h":22.62,"l":22.6,"n":14,"o":22.6,"t":"2026-10-22T14:50:00Z","v":60483,"vw":22.600033},{"c":22.63,"h":22.64,"l":22.63,"n":5,"o":22.63,"t":"2026-10-22T14:55:00Z","v":306,"vw":22.633333},{"c":22.66,"h":22.66,"l":22.65,"n":4,"o":22.6599,"t":"2026-10-22T15:00:00Z","v":6215,"vw":22.659746},{"c":22.66,"h":22.6652,"l":22.65,"n":8,"o":22.65,"t":"2026-10-22T15:05:00Z","v":1341,"vw":22.657074},{"c":22.66,"h":22.66,"l":22.66,"n":10,"o":22.66,"t":"2026-10-22T15:10:00Z","v":554,"vw":22.66},{"c":22.6799,"h":22.6799,"l":22.65,"n":7,"o":22.65,"t":"2026-10-22T15:15:00Z","v":16672,"vw":22.654785},{"c":22.7,"h":22.7,"l":22.685,"n":3,"o":22.685,"t":"2026-10-22T15:20:00Z","v":300,"vw":22.691667},{"c":22.7,"h":22.7,"l":22.6701,"n":8,"o":22.68,"t":"2026-10-22T15:25:00Z","v":4542,"vw":22.691418},{"c":22.69,"h":22.702,"l":22.69,"n":4,"o":22.702,"t":"2026-10-22T15:30:00Z","v":2167,"vw":22.698367},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-10-22T15:35:00Z","v":220,"vw":22.69},{"c":22.68,"h":22.69,"l":22.68,"n":9,"o":22.69,"t":"2026-10-22T15:40:00Z","v":1002,"vw":22.688},{"c":22.69,"h":22.7099,"l":22.69,"n":2,"o":22.7099,"t":"2026-10-22T15:45:00Z","v":381,"vw":22.69632},{"c":22.695,"h":22.71,"l":22.695,"n":5,"o":22.71,"t":"2026-10-22T15:50:00Z","v":581,"vw":22.6976},{"c":22.71,"h":22.71,"l":22.71,"n":5,"o":22.71,"t":"2026-10-22T15:55:00Z","v":295,"vw":22.71},{"c":22.705,"h":22.705,"l":22.705,"n":4,"o":22.705,"t":"2026-10-22T16:00:00Z","v":171,"vw":22.705},{"c":22.6946,"h":22.7,"l":22.69,"n":5,"o":22.7,"t":"2026-10-22T16:05:00Z","v":521,"vw":22.694664},{"c":22.7,"h":22.71,"l":22.7,"n":11,"o":22.71,"t":"2026-10-22T16:10:00Z","v":4154,"vw":22.705542},{"c":22.71,"h":22.71,"l":22.7,"n":3,"o":22.71,"t":"2026-10-22T16:15:00Z","v":300,"vw":22.706667},{"c":22.725,"h":22.725,"l":22.715,"n":17,"o":22.715,"t":"2026-10-22T16:25:00Z","v":2065,"vw":22.717353},{"c":22.715,"h":22.725,"l":22.715,"n":3,"o":22.725,"t":"2026-10-22T16:30:00Z","v":300,"vw":22.72},{"c":22.685,"h":22.685,"l":22.685,"n":1,"o":22.685,"t":"2026-10-22T16:35:00Z","v":100,"vw":22.685},{"c":22.675,"h":22.675,"l":22.67,"n":8,"o":22.67,"t":"2026-10-22T16:45:00Z","v":512,"vw":22.673659},{"c":22.68,"h":22.69,"l":22.68,"n":14,"o":22.69,"t":"2026-10-22T17:00:00Z","v":1313,"vw":22.684136},{"c":22.6797,"h":22.6797,"l":22.6701,"n":4,"o":22.6701,"t":"2026-10-22T17:05:00Z","v":505,"vw":22.6749},{"c":22.67,"h":22.68,"l":22.66,"n":20,"o":22.6796,"t":"2026-10-22T17:20:00Z","v":2492,"vw":22.673716},{"c":22.69,"h":22.69,"l":22.68,"n":7,"o":22.68,"t":"2026-10-22T17:25:00Z","v":504,"vw":22.686667},{"c":22.65,"h":22.69,"l":22.64,"n":46,"o":22.69,"t":"2026-10-22T17:30:00Z","v":29365,"vw":22.684241},{"c":22.67,"h":22.67,"l":22.6527,"n":4,"o":22.6527,"t":"2026-10-22T17:35:00Z","v":310,"vw":22.661237},{"c":22.67,"h":22.67,"l":22.67,"n":22,"o":22.67,"t":"2026-10-22T17:50:00Z","v":1042,"vw":22.67},{"c":22.675,"h":22.69,"l":22.675,"n":5,"o":22.69,"t":"2026-10-22T17:55:00Z","v":706,"vw":22.6775},{"c":22.681,"h":22.69,"l":22.681,"n":4,"o":22.69,"t":"2026-10-22T18:00:00Z","v":933,"vw":22.683167},{"c":22.684,"h":22.684,"l":22.675,"n":4,"o":22.675,"t":"2026-10-22T18:10:00Z","v":1456,"vw":22.68084},{"c":22.68,"h":22.69,"l":22.68,"n":21,"o":22.68,"t":"2026-10-22T18:15:00Z","v":1655,"vw":22.684468},{"c":22.68,"h":22.709,"l":22.6798,"n":6,"o":22.709,"t":"2026-10-22T18:25:00Z","v":2585,"vw":22.68708},{"c":22.675,"h":22.68,"l":22.675,"n":6,"o":22.68,"t":"2026-10-22T18:30:00Z","v":693,"vw":22.678333},{"c":22.68,"h":22.68,"l":22.675,"n":11,"o":22.675,"t":"2026-10-22T18:35:00Z","v":1173,"vw":22.678029},{"c":22.675,"h":22.675,"l":22.675,"n":2,"o":22.675,"t":"2026-10-22T18:40:00Z","v":145,"vw":22.675},{"c":22.68,"h":22.68,"l":22.68,"n":7,"o":22.68,"t":"2026-10-22T18:45:00Z","v":725,"vw":22.68},{"c":22.675,"h":22.6899,"l":22.675,"n":8,"o":22.68,"t":"2026-10-22T18:50:00Z","v":2295,"vw":22.687417},{"c":22.675,"h":22.6797,"l":22.675,"n":16,"o":22.675,"t":"2026-10-22T18:55:00Z","v":1247,"vw":22.676202},{"c":22.65,"h":22.67,"l":22.65,"n":8,"o":22.67,"t":"2026-10-22T19:00:00Z","v":1766,"vw":22.660758},{"c":22.67,"h":22.67,"l":22.6689,"n":3,"o":22.6689,"t":"2026-10-22T19:05:00Z","v":1485,"vw":22.66907},{"c":22.66,"h":22.6797,"l":22.66,"n":3,"o":22.6797,"t":"2026-10-22T19:10:00Z","v":650,"vw":22.676057},{"c":22.6799,"h":22.6799,"l":22.67,"n":14,"o":22.6791,"t":"2026-10-22T19:15:00Z","v":1709,"vw":22.67506},{"c":22.665,"h":22.68,"l":22.665,"n":20,"o":22.67,"t":"2026-10-22T19:25:00Z","v":2073,"vw":22.669519},{"c":22.67,"h":22.67,"l":22.665,"n":17,"o":22.665,"t":"2026-10-22T19:30:00Z","v":3030,"vw":22.669553},{"c":22.68,"h":22.68,"l":22.65,"n":10,"o":22.65,"t":"2026-10-22T19:40:00Z","v":3274,"vw":22.65846},{"c":22.6656,"h":22.67,"l":22.665,"n":7,"o":22.67,"t":"2026-10-22T19:45:00Z","v":2260,"vw":22.66597},{"c":22.68,"h":22.69,"l":22.67,"n":35,"o":22.68,"t":"2026-10-22T19:50:00Z","v":7825,"vw":22.674788},{"c":22.63,"h":22.695,"l":22.63,"n":40,"o":22.69,"t":"2026-10-22T19:55:00Z","v":2467,"vw":22.673318},{"c":22.63,"h":22.63,"l":22.63,"n":6,"o":22.63,"t":"2026-10-22T20:00:00Z","v":3529,"vw":22.63}],"history":[{"c":23,"h":23.19,"l":22.94,"n":284,"o":23.19,"t":"2024-10-21T04:00:00Z","v":14970,"vw":23.025232},{"c":22.94,"h":23.06,"l":22.9,"n":244,"o":22.92,"t":"2024-10-22T04:00:00Z","v":29274,"vw":22.995458},{"c":22.85,"h":23.02,"l":22.76,"n":335,"o":22.86,"t":"2024-10-23T04:00:00Z","v":25768,"vw":22.903029},{"c":22.81,"h":23,"l":22.66,"n":423,"o":22.93,"t":"2024-10-24T04:00:00Z","v":54429,"vw":22.777329},{"c":22.71,"h":23.08,"l":22.69,"n":360,"o":22.69,"t":"2024-10-25T04:00:00Z","v":37227,"vw":22.868339},{"c":22.85,"h":23.09,"l":22.7668,"n":295,"o":22.91,"t":"2024-10-28T04:00:00Z","v":25992,"vw":22.862869},{"c":22.77,"h":22.85,"l":22.71,"n":231,"o":22.71,"t":"2024-10-29T04:00:00Z","v":19991,"vw":22.789616},{"c":22.75,"h":22.87,"l":22.75,"n":166,"o":22.85,"t":"2024-10-30T04:00:00Z","v":5261,"vw":22.792899},{"c":22.59,"h":22.78,"l":22.5,"n":229,"o":22.78,"t":"2024-10-31T04:00:00Z","v":8982,"vw":22.600972},{"c":22.68,"h":22.86,"l":22.52,"n":321,"o":22.52,"t":"2024-11-01T04:00:00Z","v":19990,"vw":22.735246},{"c":22.56,"h":22.76,"l":22.54,"n":399,"o":22.76,"t":"2024-11-04T05:00:00Z","v":36822,"vw":22.628408},{"c":22.78,"h":22.8099,"l":22.52,"n":270,"o":22.52,"t":"2024-11-05T05:00:00Z","v":16992,"vw":22.68249},{"c":23.36,"h":23.705,"l":23.09,"n":848,"o":23.57,"t":"2024-11-06T05:00:00Z","v":115685,"vw":23.36317},{"c":23.39,"h":23.47,"l":23.3,"n":337,"o":23.47,"t":"2024-11-07T05:00:00Z","v":45988,"vw":23.360351},{"c":23.47,"h":23.99,"l":23.4187,"n":393,"o":23.55,"t":"2024-11-08T05:00:00Z","v":32454,"vw":23.494693},{"c":23.49,"h":23.95,"l":23.45,"n":540,"o":23.59,"t":"2024-11-11T05:00:00Z","v":92538,"vw":23.530351},{"c":23.45,"h":23.6,"l":23.445,"n":316,"o":23.53,"t":"2024-11-12T05:00:00Z","v":33385,"vw":23.486558},{"c":23.5,"h":23.58,"l":23.5,"n":449,"o":23.58,"t":"2024-11-13T05:00:00Z","v":54430,"vw":23.54012},{"c":23.5,"h":23.55,"l":23.41,"n":316,"o":23.55,"t":"2024-11-14T05:00:00Z","v":24444,"vw":23.475607},{"c":23.47,"h":23.56,"l":23.4011,"n":452,"o":23.52,"t":"2024-11-15T05:00:00Z","v":64412,"vw":23.510942},{"c":23.23,"h":23.38,"l":23.21,"n":349,"o":23.38,"t":"2024-11-18T05:00:00Z","v":24937,"vw":23.264568},{"c":23.17,"h":23.32,"l":22.8,"n":392,"o":23.12,"t":"2024-11-19T05:00:00Z","v":58098,"vw":23.168529},{"c":23.26,"h":23.3852,"l":23.21,"n":202,"o":23.34,"t":"2024-11-20T05:00:00Z","v":19907,"vw":23.26828},{"c":23.3916,"h":23.4675,"l":23.29,"n":211,"o":23.31,"t":"2024-11-21T05:00:00Z","v":24364,"vw":23.368847},{"c":23.52,"h":23.54,"l":23.39,"n":310,"o":23.54,"t":"2024-11-22T05:00:00Z","v":25377,"vw":23.47792},{"c":23.56,"h":23.64,"l":23.4728,"n":346,"o":23.64,"t":"2024-11-25T05:00:00Z","v":33508,"vw":23.55893},{"c":23.53,"h":23.5989,"l":23.4401,"n":253,"o":23.54,"t":"2024-11-26T05:00:00Z","v":43994,"vw":23.533597},{"c":23.57,"h":23.5991,"l":23.44,"n":213,"o":23.44,"t":"2024-11-27T05:00:00Z","v":9218,"vw":23.5355},{"c":23.6,"h":23.7,"l":23.51,"n":200,"o":23.7,"t":"2024-11-29T05:00:00Z","v":23536,"vw":23.593735},{"c":23.61,"h":23.65,"l":23.5201,"n":339,"o":23.65,"t":"2024-12-02T05:00:00Z","v":25517,"vw":23.599766},{"c":23.61,"h":23.72,"l":23.58,"n":282,"o":23.72,"t":"2024-12-03T05:00:00Z","v":60591,"vw":23.628938},{"c":23.65,"h":23.72,"l":23.61,"n":265,"o":23.72,"t":"2024-12-04T05:00:00Z","v":22719,"vw":23.658552},{"c":23.61,"h":23.68,"l":23.6,"n":218,"o":23.61,"t":"2024-12-05T05:00:00Z","v":19428,"vw":23.639397},{"c":23.65,"h":24,"l":23.6085,"n":218,"o":23.71,"t":"2024-12-06T05:00:00Z","v":9172,"vw":23.724742},{"c":23.65,"h":23.78,"l":23.65,"n":278,"o":23.71,"t":"2024-12-09T05:00:00Z","v":20931,"vw":23.679598},{"c":23.67,"h":23.74,"l":23.66,"n":206,"o":23.74,"t":"2024-12-10T05:00:00Z","v":22617,"vw":23.682569},{"c":23.65,"h":23.69,"l":23.65,"n":211,"o":23.68,"t":"2024-12-11T05:00:00Z","v":11688,"vw":23.679601},{"c":23.65,"h":23.77,"l":23.61,"n":225,"o":23.68,"t":"2024-12-12T05:00:00Z","v":26422,"vw":23.660771},{"c":23.67,"h":23.69,"l":23.6011,"n":170,"o":23.65,"t":"2024-12-13T05:00:00Z","v":19325,"vw":23.661419},{"c":23.57,"h":23.68,"l":23.51,"n":307,"o":23.55,"t":"2024-12-16T05:00:00Z","v":30720,"vw":23.620411},{"c":23.58,"h":23.6599,"l":23.5,"n":259,"o":23.5,"t":"2024-12-17T05:00:00Z","v":22904,"vw":23.597645},{"c":23.17,"h":23.7687,"l":23.03,"n":497,"o":23.64,"t":"2024-12-18T05:00:00Z","v":32627,"vw":23.519007},{"c":23.13,"h":23.39,"l":23.09,"n":395,"o":23.39,"t":"2024-12-19T05:00:00Z","v":39639,"vw":23.248384},{"c":23.45,"h":23.5806,"l":22.8018,"n":372,"o":22.95,"t":"2024-12-20T05:00:00Z","v":32517,"vw":23.142523},{"c":23.53,"h":23.535,"l":23.31,"n":294,"o":23.31,"t":"2024-12-23T05:00:00Z","v":19508,"vw":23.414461},{"c":23.65,"h":23.6573,"l":23.55,"n":153,"o":23.55,"t":"2024-12-24T05:00:00Z","v":5309,"vw":23.602462},{"c":23.68,"h":23.78,"l":23.67,"n":263,"o":23.68,"t":"2024-12-26T05:00:00Z","v":35712,"vw":23.703382},{"c":23.57,"h":23.69,"l":23.55,"n":239,"o":23.55,"t":"2024-12-27T05:00:00Z","v":18696,"vw":23.617924},{"c":22.43,"h":22.63,"l":22.2555,"n":381,"o":22.51,"t":"2024-12-30T05:00:00Z","v":25625,"vw":22.423204},{"c":22.42,"h":22.54,"l":22.4,"n":341,"o":22.54,"t":"2024-12-31T05:00:00Z","v":25035,"vw":22.442132},{"c":22.34,"h":22.53,"l":22.2735,"n":412,"o":22.44,"t":"2025-01-02T05:00:00Z","v":25169,"vw":22.420562},{"c":22.5,"h":22.6,"l":22.35,"n":282,"o":22.35,"t":"2025-01-03T05:00:00Z","v":17035,"vw":22.491254},{"c":22.51,"h":22.78,"l":22.5,"n":656,"o":22.62,"t":"2025-01-06T05:00:00Z","v":81299,"vw":22.591638},{"c":22.46,"h":22.65,"l":22.4001,"n":398,"o":22.65,"t":"2025-01-07T05:00:00Z","v":67860,"vw":22.537818},{"c":22.41,"h":22.53,"l":22.3714,"n":363,"o":22.4,"t":"2025-01-08T05:00:00Z","v":66385,"vw":22.429678},{"c":22.23,"h":22.53,"l":22.22,"n":1928,"o":22.53,"t":"2025-01-10T05:00:00Z","v":274537,"vw":22.274469},{"c":22.36,"h":22.416,"l":22.1,"n":415,"o":22.1,"t":"2025-01-13T05:00:00Z","v":43955,"vw":22.290084},{"c":22.5,"h":22.55,"l":22.35,"n":329,"o":22.53,"t":"2025-01-14T05:00:00Z","v":28623,"vw":22.465138},{"c":22.74,"h":22.85,"l":22.6501,"n":1538,"o":22.85,"t":"2025-01-15T05:00:00Z","v":185173,"vw":22.767073},{"c":22.795,"h":22.86,"l":22.7375,"n":410,"o":22.76,"t":"2025-01-16T05:00:00Z","v":43143,"vw":22.779875},{"c":22.79,"h":22.99,"l":22.6801,"n":360,"o":22.99,"t":"2025-01-17T05:00:00Z","v":24685,"vw":22.858461},{"c":22.85,"h":22.87,"l":22.7409,"n":1328,"o":22.87,"t":"2025-01-21T05:00:00Z","v":182972,"vw":22.828769},{"c":22.88,"h":22.94,"l":22.8428,"n":442,"o":22.94,"t":"2025-01-22T05:00:00Z","v":70419,"vw":22.883597},{"c":22.9,"h":22.97,"l":22.8,"n":382,"o":22.8,"t":"2025-01-23T05:00:00Z","v":27929,"vw":22.886225},{"c":22.9,"h":22.97,"l":22.87,"n":344,"o":22.87,"t":"2025-01-24T05:00:00Z","v":61003,"vw":22.941171},{"c":22.96,"h":23.02,"l":22.8378,"n":457,"o":22.99,"t":"2025-01-27T05:00:00Z","v":51267,"vw":22.945687},{"c":22.97,"h":23.05,"l":22.94,"n":436,"o":23.05,"t":"2025-01-28T05:00:00Z","v":51845,"vw":22.986032},{"c":22.98,"h":23.0299,"l":22.95,"n":444,"o":23.02,"t":"2025-01-29T05:00:00Z","v":49393,"vw":22.997183},{"c":23.03,"h":23.07,"l":22.95,"n":376,"o":23.04,"t":"2025-01-30T05:00:00Z","v":41470,"vw":23.00421},{"c":22.98,"h":23.09,"l":22.96,"n":480,"o":23.04,"t":"2025-01-31T05:00:00Z","v":73479,"vw":23.025225},{"c":22.93,"h":23,"l":22.77,"n":552,"o":22.77,"t":"2025-02-03T05:00:00Z","v":45991,"vw":22.902654},{"c":23.01,"h":23.05,"l":22.8805,"n":392,"o":22.92,"t":"2025-02-04T05:00:00Z","v":39532,"vw":22.977229},{"c":22.99,"h":23.05,"l":22.92,"n":346,"o":23.05,"t":"2025-02-05T05:00:00Z","v":33060,"vw":22.970184},{"c":23.07,"h":23.11,"l":23.045,"n":347,"o":23.11,"t":"2025-02-06T05:00:00Z","v":32774,"vw":23.080499},{"c":23.02,"h":23.13,"l":23,"n":325,"o":23.13,"t":"2025-02-07T05:00:00Z","v":32747,"vw":23.057989},{"c":23.06,"h":23.17,"l":23.0108,"n":345,"o":23.17,"t":"2025-02-10T05:00:00Z","v":32104,"vw":23.072304},{"c":23.1,"h":23.13,"l":23.0357,"n":360,"o":23.13,"t":"2025-02-11T05:00:00Z","v":35444,"vw":23.094587},{"c":23.09,"h":23.11,"l":23.05,"n":297,"o":23.11,"t":"2025-02-12T05:00:00Z","v":27567,"vw":23.078429},{"c":23.13,"h":23.15,"l":23.06,"n":374,"o":23.13,"t":"2025-02-13T05:00:00Z","v":43311,"vw":23.113309},{"c":23.14,"h":23.1695,"l":23.12,"n":339,"o":23.16,"t":"2025-02-14T05:00:00Z","v":22975,"vw":23.146358},{"c":23.16,"h":23.16,"l":23.03,"n":427,"o":23.03,"t":"2025-02-18T05:00:00Z","v":43434,"vw":23.123561},{"c":23.19,"h":23.2062,"l":23.1281,"n":338,"o":23.2,"t":"2025-02-19T05:00:00Z","v":40907,"vw":23.172974},{"c":23.16,"h":23.2,"l":23.0313,"n":428,"o":23.16,"t":"2025-02-20T05:00:00Z","v":78904,"vw":23.120024},{"c":22.81,"h":23.16,"l":22.8028,"n":624,"o":23.1,"t":"2025-02-21T05:00:00Z","v":60399,"vw":22.962888},{"c":22.81,"h":22.91,"l":22.7201,"n":611,"o":22.8,"t":"2025-02-24T05:00:00Z","v":53767,"vw":22.824964},{"c":22.92,"h":22.92,"l":22.7084,"n":446,"o":22.81,"t":"2025-02-25T05:00:00Z","v":81406,"vw":22.845711},{"c":22.81,"h":22.9508,"l":22.75,"n":464,"o":22.89,"t":"2025-02-26T05:00:00Z","v":52006,"vw":22.854241},{"c":22.73,"h":22.95,"l":22.7,"n":516,"o":22.82,"t":"2025-02-27T05:00:00Z","v":55040,"vw":22.85158},{"c":22.95,"h":22.95,"l":22.6,"n":663,"o":22.78,"t":"2025-02-28T05:00:00Z","v":57344,"vw":22.719768},{"c":22.73,"h":23.0934,"l":22.6,"n":585,"o":22.97,"t":"2025-03-03T05:00:00Z","v":53510,"vw":22.856834},{"c":22.4,"h":22.733,"l":22.382,"n":666,"o":22.58,"t":"2025-03-04T05:00:00Z","v":80790,"vw":22.508133},{"c":22.6,"h":22.7095,"l":22.43,"n":624,"o":22.52,"t":"2025-03-05T05:00:00Z","v":80905,"vw":22.560046},{"c":22.49,"h":22.69,"l":22.41,"n":539,"o":22.54,"t":"2025-03-06T05:00:00Z","v":60067,"vw":22.504021},{"c":22.63,"h":22.63,"l":22.23,"n":485,"o":22.45,"t":"2025-03-07T05:00:00Z","v":47902,"vw":22.455459},{"c":22.2,"h":22.505,"l":22.02,"n":600,"o":22.44,"t":"2025-03-10T04:00:00Z","v":46969,"vw":22.288583},{"c":21.98,"h":22.19,"l":21.8064,"n":715,"o":22.19,"t":"2025-03-11T04:00:00Z","v":90594,"vw":21.96813},{"c":21.85,"h":22.2675,"l":21.76,"n":452,"o":22.03,"t":"2025-03-12T04:00:00Z","v":29449,"vw":21.943661},{"c":21.6,"h":21.95,"l":21.6,"n":519,"o":21.95,"t":"2025-03-13T04:00:00Z","v":37706,"vw":21.736634},{"c":22.03,"h":22.06,"l":21.69,"n":530,"o":21.69,"t":"2025-03-14T04:00:00Z","v":38955,"vw":21.965042},{"c":22.17,"h":22.27,"l":22,"n":598,"o":22,"t":"2025-03-17T04:00:00Z","v":58942,"vw":22.181527},{"c":21.97,"h":22.17,"l":21.97,"n":480,"o":22.1,"t":"2025-03-18T04:00:00Z","v":47889,"vw":22.054563},{"c":22.2,"h":22.3891,"l":22.07,"n":449,"o":22.24,"t":"2025-03-19T04:00:00Z","v":50285,"vw":22.1984},{"c":22.26,"h":22.407,"l":22.05,"n":291,"o":22.22,"t":"2025-03-20T04:00:00Z","v":38751,"vw":22.287958},{"c":22.33,"h":22.39,"l":22,"n":350,"o":22.15,"t":"2025-03-21T04:00:00Z","v":33198,"vw":22.249956},{"c":22.22,"h":22.32,"l":22.1,"n":491,"o":22.32,"t":"2025-03-24T04:00:00Z","v":58966,"vw":22.219343},{"c":22.22,"h":22.26,"l":22.14,"n":353,"o":22.26,"t":"2025-03-25T04:00:00Z","v":30225,"vw":22.204102},{"c":22.14,"h":22.3,"l":22.1,"n":394,"o":22.2,"t":"2025-03-26T04:00:00Z","v":22051,"vw":22.199516},{"c":22.13,"h":22.17,"l":22.09,"n":457,"o":22.14,"t":"2025-03-27T04:00:00Z","v":61479,"vw":22.139942},{"c":21.97,"h":22.2,"l":21.88,"n":777,"o":22.2,"t":"2025-03-28T04:00:00Z","v":108369,"vw":21.960516},{"c":22.07,"h":22.1399,"l":21.83,"n":590,"o":21.94,"t":"2025-03-31T04:00:00Z","v":54185,"vw":21.963149},{"c":22.1,"h":22.1499,"l":21.97,"n":443,"o":22.06,"t":"2025-04-01T04:00:00Z","v":30390,"vw":22.063657},{"c":22.17,"h":22.19,"l":21.92,"n":526,"o":21.92,"t":"2025-04-02T04:00:00Z","v":60646,"vw":22.128668},{"c":21.61,"h":21.8699,"l":21.61,"n":901,"o":21.65,"t":"2025-04-03T04:00:00Z","v":83357,"vw":21.708118},{"c":20.38,"h":21.29,"l":20.35,"n":1445,"o":21.19,"t":"2025-04-04T04:00:00Z","v":233462,"vw":20.842148},{"c":20.15,"h":20.8391,"l":19.5901,"n":1317,"o":19.81,"t":"2025-04-07T04:00:00Z","v":174235,"vw":20.115379},{"c":20.13,"h":21.2,"l":19.9,"n":1048,"o":21.04,"t":"2025-04-08T04:00:00Z","v":163391,"vw":20.723911},{"c":21.62,"h":21.7,"l":19.95,"n":1007,"o":19.98,"t":"2025-04-09T04:00:00Z","v":118727,"vw":21.189318},{"c":21.14,"h":21.4,"l":20.451,"n":811,"o":21.39,"t":"2025-04-10T04:00:00Z","v":96114,"vw":21.054616},{"c":21.46,"h":21.5168,"l":20.97,"n":568,"o":21.17,"t":"2025-04-11T04:00:00Z","v":69718,"vw":21.265336},{"c":21.65,"h":21.82,"l":21.5,"n":629,"o":21.82,"t":"2025-04-14T04:00:00Z","v":64642,"vw":21.665265},{"c":21.64,"h":21.77,"l":21.567,"n":423,"o":21.68,"t":"2025-04-15T04:00:00Z","v":34118,"vw":21.67999},{"c":21.22,"h":21.58,"l":21.075,"n":576,"o":21.57,"t":"2025-04-16T04:00:00Z","v":73441,"vw":21.288341},{"c":20.98,"h":21.09,"l":20.86,"n":923,"o":21.04,"t":"2025-04-17T04:00:00Z","v":102160,"vw":20.978471},{"c":20.42,"h":20.82,"l":20.24,"n":1002,"o":20.77,"t":"2025-04-21T04:00:00Z","v":152633,"vw":20.378695},{"c":20.7601,"h":20.83,"l":20.555,"n":536,"o":20.67,"t":"2025-04-22T04:00:00Z","v":71573,"vw":20.70499},{"c":20.87,"h":21.0699,"l":20.87,"n":426,"o":21.05,"t":"2025-04-23T04:00:00Z","v":53241,"vw":20.972259},{"c":21.18,"h":21.18,"l":20.8648,"n":541,"o":20.93,"t":"2025-04-24T04:00:00Z","v":90842,"vw":21.022147},{"c":21.09,"h":21.1,"l":20.96,"n":555,"o":20.96,"t":"2025-04-25T04:00:00Z","v":77373,"vw":21.03658},{"c":21.12,"h":21.16,"l":21.0115,"n":416,"o":21.15,"t":"2025-04-28T04:00:00Z","v":45637,"vw":21.088634},{"c":21.19,"h":21.2,"l":21.1,"n":468,"o":21.14,"t":"2025-04-29T04:00:00Z","v":36964,"vw":21.156825},{"c":21.2,"h":21.2,"l":21,"n":470,"o":21.14,"t":"2025-04-30T04:00:00Z","v":38622,"vw":21.106083},{"c":21.25,"h":21.32,"l":21.2005,"n":445,"o":21.32,"t":"2025-05-01T04:00:00Z","v":40528,"vw":21.248518},{"c":21.28,"h":21.41,"l":21.255,"n":410,"o":21.41,"t":"2025-05-02T04:00:00Z","v":33379,"vw":21.309014},{"c":21.33,"h":21.34,"l":21.19,"n":426,"o":21.19,"t":"2025-05-05T04:00:00Z","v":26457,"vw":21.295205},{"c":21.31,"h":21.38,"l":21.26,"n":325,"o":21.33,"t":"2025-05-06T04:00:00Z","v":26222,"vw":21.315026},{"c":21.36,"h":21.36,"l":21.2501,"n":390,"o":21.32,"t":"2025-05-07T04:00:00Z","v":34900,"vw":21.317655},{"c":21.28,"h":21.41,"l":21.16,"n":657,"o":21.41,"t":"2025-05-08T04:00:00Z","v":82139,"vw":21.321536},{"c":21.37,"h":21.4,"l":21.308,"n":355,"o":21.33,"t":"2025-05-09T04:00:00Z","v":82225,"vw":21.37157},{"c":21.385,"h":21.915,"l":21.3739,"n":738,"o":21.86,"t":"2025-05-12T04:00:00Z","v":108845,"vw":21.541398},{"c":21.38,"h":21.4786,"l":21.3662,"n":690,"o":21.43,"t":"2025-05-13T04:00:00Z","v":116834,"vw":21.403842},{"c":21.36,"h":21.53,"l":21.33,"n":526,"o":21.33,"t":"2025-05-14T04:00:00Z","v":92779,"vw":21.416959},{"c":21.35,"h":21.42,"l":21.35,"n":445,"o":21.36,"t":"2025-05-15T04:00:00Z","v":55421,"vw":21.377214},{"c":21.53,"h":21.5856,"l":21.34,"n":401,"o":21.36,"t":"2025-05-16T04:00:00Z","v":32910,"vw":21.436563},{"c":21.36,"h":21.5,"l":21.3,"n":413,"o":21.3,"t":"2025-05-19T04:00:00Z","v":35786,"vw":21.370099},{"c":21.35,"h":21.46,"l":21.3268,"n":539,"o":21.45,"t":"2025-05-20T04:00:00Z","v":49271,"vw":21.384966},{"c":21.13,"h":21.37,"l":21.085,"n":509,"o":21.32,"t":"2025-05-21T04:00:00Z","v":48522,"vw":21.217227},{"c":21.12,"h":21.2098,"l":21.05,"n":379,"o":21.05,"t":"2025-05-22T04:00:00Z","v":15952,"vw":21.116581},{"c":21.06,"h":21.13,"l":20.8,"n":431,"o":20.95,"t":"2025-05-23T04:00:00Z","v":29402,"vw":20.99626},{"c":21.25,"h":21.3,"l":21.13,"n":553,"o":21.16,"t":"2025-05-27T04:00:00Z","v":40368,"vw":21.218594},{"c":21.26,"h":21.34,"l":21.205,"n":383,"o":21.3,"t":"2025-05-28T04:00:00Z","v":45825,"vw":21.281495},{"c":21.31,"h":21.35,"l":21.15,"n":394,"o":21.34,"t":"2025-05-29T04:00:00Z","v":27478,"vw":21.260093},{"c":21.3223,"h":21.36,"l":21.18,"n":355,"o":21.3,"t":"2025-05-30T04:00:00Z","v":44832,"vw":21.316506},{"c":21.38,"h":21.38,"l":21.1375,"n":360,"o":21.32,"t":"2025-06-02T04:00:00Z","v":30020,"vw":21.274881},{"c":21.38,"h":21.45,"l":21.31,"n":331,"o":21.38,"t":"2025-06-03T04:00:00Z","v":28231,"vw":21.399535},{"c":21.43,"h":21.48,"l":21.3702,"n":343,"o":21.48,"t":"2025-06-04T04:00:00Z","v":29703,"vw":21.412531},{"c":21.3606,"h":21.4931,"l":21.3163,"n":284,"o":21.49,"t":"2025-06-05T04:00:00Z","v":25042,"vw":21.422558},{"c":21.49,"h":21.54,"l":21.42,"n":293,"o":21.42,"t":"2025-06-06T04:00:00Z","v":34194,"vw":21.503164},{"c":21.5332,"h":21.59,"l":21.43,"n":503,"o":21.44,"t":"2025-06-09T04:00:00Z","v":60218,"vw":21.507056},{"c":21.582,"h":21.5894,"l":21.5,"n":316,"o":21.5,"t":"2025-06-10T04:00:00Z","v":31564,"vw":21.55728},{"c":21.58,"h":21.69,"l":21.54,"n":338,"o":21.69,"t":"2025-06-11T04:00:00Z","v":22925,"vw":21.637692},{"c":21.67,"h":21.67,"l":21.56,"n":270,"o":21.65,"t":"2025-06-12T04:00:00Z","v":10549,"vw":21.625787},{"c":21.4,"h":21.5899,"l":21.34,"n":387,"o":21.47,"t":"2025-06-13T04:00:00Z","v":19432,"vw":21.463239},{"c":21.7,"h":21.75,"l":21.49,"n":327,"o":21.58,"t":"2025-06-16T04:00:00Z","v":33180,"vw":21.606084},{"c":21.37,"h":21.61,"l":21.37,"n":347,"o":21.56,"t":"2025-06-17T04:00:00Z","v":32511,"vw":21.477451},{"c":21.442,"h":21.55,"l":21.36,"n":310,"o":21.39,"t":"2025-06-18T04:00:00Z","v":46912,"vw":21.459213},{"c":21.48,"h":21.59,"l":21.35,"n":311,"o":21.5,"t":"2025-06-20T04:00:00Z","v":41439,"vw":21.46516},{"c":21.36,"h":21.44,"l":21.2401,"n":523,"o":21.29,"t":"2025-06-23T04:00:00Z","v":69398,"vw":21.327774},{"c":21.51,"h":21.51,"l":21.4001,"n":383,"o":21.5,"t":"2025-06-24T04:00:00Z","v":30085,"vw":21.461457},{"c":21.55,"h":21.56,"l":21.4681,"n":287,"o":21.5,"t":"2025-06-25T04:00:00Z","v":29542,"vw":21.522612},{"c":21.62,"h":21.62,"l":21.55,"n":276,"o":21.55,"t":"2025-06-26T04:00:00Z","v":26369,"vw":21.592267},{"c":21.65,"h":21.695,"l":21.55,"n":500,"o":21.63,"t":"2025-06-27T04:00:00Z","v":60082,"vw":21.637825},{"c":21.68,"h":21.77,"l":21.58,"n":532,"o":21.77,"t":"2025-06-30T04:00:00Z","v":107017,"vw":21.692695},{"c":21.69,"h":21.76,"l":21.6,"n":780,"o":21.76,"t":"2025-07-01T04:00:00Z","v":88093,"vw":21.714843},{"c":21.7,"h":21.75,"l":21.6539,"n":543,"o":21.75,"t":"2025-07-02T04:00:00Z","v":72583,"vw":21.72471},{"c":21.72,"h":21.83,"l":21.7,"n":267,"o":21.83,"t":"2025-07-03T04:00:00Z","v":40239,"vw":21.772771},{"c":21.72,"h":21.764,"l":21.65,"n":513,"o":21.67,"t":"2025-07-07T04:00:00Z","v":47082,"vw":21.718603},{"c":21.65,"h":21.74,"l":21.6401,"n":407,"o":21.66,"t":"2025-07-08T04:00:00Z","v":40149,"vw":21.669425},{"c":21.68,"h":21.72,"l":21.58,"n":599,"o":21.65,"t":"2025-07-09T04:00:00Z","v":131014,"vw":21.645446},{"c":21.64,"h":21.78,"l":21.64,"n":351,"o":21.78,"t":"2025-07-10T04:00:00Z","v":43777,"vw":21.712011},{"c":21.71,"h":21.78,"l":21.57,"n":486,"o":21.57,"t":"2025-07-11T04:00:00Z","v":48058,"vw":21.693021},{"c":21.68,"h":21.75,"l":21.61,"n":599,"o":21.72,"t":"2025-07-14T04:00:00Z","v":108045,"vw":21.651329},{"c":21.72,"h":21.77,"l":21.63,"n":464,"o":21.71,"t":"2025-07-15T04:00:00Z","v":61078,"vw":21.688052},{"c":21.67,"h":21.7833,"l":21.61,"n":429,"o":21.61,"t":"2025-07-16T04:00:00Z","v":58566,"vw":21.700753},{"c":21.67,"h":21.7561,"l":21.67,"n":342,"o":21.72,"t":"2025-07-17T04:00:00Z","v":54269,"vw":21.717827},{"c":21.65,"h":21.79,"l":21.53,"n":468,"o":21.71,"t":"2025-07-18T04:00:00Z","v":88866,"vw":21.645029},{"c":21.5,"h":21.8099,"l":21.38,"n":448,"o":21.51,"t":"2025-07-21T04:00:00Z","v":46017,"vw":21.596922},{"c":21.47,"h":21.5,"l":21.41,"n":505,"o":21.41,"t":"2025-07-22T04:00:00Z","v":46098,"vw":21.452974},{"c":21.56,"h":21.6599,"l":21.52,"n":401,"o":21.52,"t":"2025-07-23T04:00:00Z","v":42876,"vw":21.592245},{"c":21.56,"h":21.67,"l":21.52,"n":433,"o":21.56,"t":"2025-07-24T04:00:00Z","v":89075,"vw":21.570634},{"c":21.59,"h":21.68,"l":21.55,"n":479,"o":21.55,"t":"2025-07-25T04:00:00Z","v":64572,"vw":21.60161},{"c":21.6,"h":21.68,"l":21.57,"n":524,"o":21.57,"t":"2025-07-28T04:00:00Z","v":75142,"vw":21.625005},{"c":21.6,"h":21.8085,"l":21.545,"n":511,"o":21.68,"t":"2025-07-29T04:00:00Z","v":79764,"vw":21.603102},{"c":21.56,"h":21.65,"l":21.5,"n":348,"o":21.62,"t":"2025-07-30T04:00:00Z","v":40828,"vw":21.560607},{"c":21.54,"h":21.66,"l":21.5,"n":344,"o":21.6,"t":"2025-07-31T04:00:00Z","v":41034,"vw":21.602556},{"c":21.34,"h":21.43,"l":21.21,"n":508,"o":21.43,"t":"2025-08-01T04:00:00Z","v":49596,"vw":21.275995},{"c":21.495,"h":21.5555,"l":21.36,"n":411,"o":21.41,"t":"2025-08-04T04:00:00Z","v":27833,"vw":21.473999},{"c":21.48,"h":21.55,"l":21.44,"n":315,"o":21.44,"t":"2025-08-05T04:00:00Z","v":20712,"vw":21.509813},{"c":21.52,"h":21.6299,"l":21.47,"n":387,"o":21.47,"t":"2025-08-06T04:00:00Z","v":76511,"vw":21.544455},{"c":21.5,"h":21.615,"l":21.42,"n":427,"o":21.6,"t":"2025-08-07T04:00:00Z","v":31773,"vw":21.480876},{"c":21.55,"h":21.6499,"l":21.49,"n":347,"o":21.49,"t":"2025-08-08T04:00:00Z","v":47712,"vw":21.58503},{"c":21.58,"h":21.65,"l":21.4998,"n":337,"o":21.64,"t":"2025-08-11T04:00:00Z","v":38299,"vw":21.567967},{"c":21.7,"h":21.7988,"l":21.62,"n":339,"o":21.62,"t":"2025-08-12T04:00:00Z","v":46111,"vw":21.693456},{"c":21.81,"h":21.81,"l":21.7441,"n":327,"o":21.78,"t":"2025-08-13T04:00:00Z","v":38880,"vw":21.778302},{"c":21.88,"h":21.88,"l":21.7663,"n":258,"o":21.79,"t":"2025-08-14T04:00:00Z","v":26203,"vw":21.82655},{"c":21.75,"h":21.92,"l":21.73,"n":345,"o":21.92,"t":"2025-08-15T04:00:00Z","v":41189,"vw":21.790764},{"c":21.58,"h":21.63,"l":21.5001,"n":484,"o":21.57,"t":"2025-08-18T04:00:00Z","v":319832,"vw":21.534763},{"c":21.57,"h":21.6799,"l":21.5,"n":270,"o":21.5,"t":"2025-08-19T04:00:00Z","v":24791,"vw":21.596855},{"c":21.53,"h":21.6299,"l":21.53,"n":270,"o":21.59,"t":"2025-08-20T04:00:00Z","v":36258,"vw":21.580958},{"c":21.57,"h":21.59,"l":21.5,"n":249,"o":21.5,"t":"2025-08-21T04:00:00Z","v":21666,"vw":21.557773},{"c":21.75,"h":21.81,"l":21.62,"n":457,"o":21.64,"t":"2025-08-22T04:00:00Z","v":57282,"vw":21.719972},{"c":21.63,"h":21.75,"l":21.62,"n":496,"o":21.68,"t":"2025-08-25T04:00:00Z","v":64698,"vw":21.674197},{"c":21.7,"h":21.76,"l":21.58,"n":368,"o":21.58,"t":"2025-08-26T04:00:00Z","v":45285,"vw":21.691069},{"c":21.78,"h":21.8,"l":21.6715,"n":291,"o":21.68,"t":"2025-08-27T04:00:00Z","v":14548,"vw":21.754709},{"c":21.79,"h":21.83,"l":21.7,"n":309,"o":21.83,"t":"2025-08-28T04:00:00Z","v":50233,"vw":21.78494},{"c":21.79,"h":21.84,"l":21.68,"n":334,"o":21.84,"t":"2025-08-29T04:00:00Z","v":39919,"vw":21.755113},{"c":21.74,"h":21.76,"l":21.6101,"n":347,"o":21.68,"t":"2025-09-02T04:00:00Z","v":21672,"vw":21.693422},{"c":21.73,"h":21.78,"l":21.6501,"n":403,"o":21.75,"t":"2025-09-03T04:00:00Z","v":45594,"vw":21.71214},{"c":21.82,"h":21.82,"l":21.6956,"n":363,"o":21.73,"t":"2025-09-04T04:00:00Z","v":57343,"vw":21.743292},{"c":21.75,"h":21.84,"l":21.72,"n":384,"o":21.83,"t":"2025-09-05T04:00:00Z","v":37914,"vw":21.784521},{"c":21.86,"h":21.86,"l":21.77,"n":341,"o":21.83,"t":"2025-09-08T04:00:00Z","v":42744,"vw":21.808935},{"c":21.8464,"h":21.91,"l":21.77,"n":335,"o":21.86,"t":"2025-09-09T04:00:00Z","v":34438,"vw":21.850741},{"c":21.8,"h":21.8748,"l":21.8,"n":277,"o":21.85,"t":"2025-09-10T04:00:00Z","v":26755,"vw":21.842593},{"c":21.835,"h":21.8939,"l":21.835,"n":297,"o":21.85,"t":"2025-09-11T04:00:00Z","v":24589,"vw":21.858923},{"c":21.9,"h":21.93,"l":21.81,"n":502,"o":21.89,"t":"2025-09-12T04:00:00Z","v":70259,"vw":21.858701},{"c":21.86,"h":21.92,"l":21.85,"n":379,"o":21.9,"t":"2025-09-15T04:00:00Z","v":24325,"vw":21.890236},{"c":21.8699,"h":21.93,"l":21.85,"n":284,"o":21.86,"t":"2025-09-16T04:00:00Z","v":17332,"vw":21.88016},{"c":21.89,"h":21.93,"l":21.805,"n":392,"o":21.9,"t":"2025-09-17T04:00:00Z","v":36638,"vw":21.886512},{"c":21.93,"h":21.93,"l":21.85,"n":431,"o":21.89,"t":"2025-09-18T04:00:00Z","v":58924,"vw":21.877287},{"c":21.89,"h":21.98,"l":21.8661,"n":347,"o":21.93,"t":"2025-09-19T04:00:00Z","v":33821,"vw":21.918052},{"c":21.8,"h":21.83,"l":21.71,"n":378,"o":21.72,"t":"2025-09-22T04:00:00Z","v":39765,"vw":21.776476},{"c":21.78,"h":21.87,"l":21.72,"n":347,"o":21.82,"t":"2025-09-23T04:00:00Z","v":26335,"vw":21.790462},{"c":21.72,"h":21.8741,"l":21.7,"n":384,"o":21.73,"t":"2025-09-24T04:00:00Z","v":35670,"vw":21.756342},{"c":21.74,"h":21.76,"l":21.63,"n":347,"o":21.76,"t":"2025-09-25T04:00:00Z","v":37615,"vw":21.695855},{"c":21.84,"h":21.8591,"l":21.7401,"n":331,"o":21.84,"t":"2025-09-26T04:00:00Z","v":17753,"vw":21.81215},{"c":21.87,"h":21.93,"l":21.7783,"n":471,"o":21.93,"t":"2025-09-29T04:00:00Z","v":23111,"vw":21.831556},{"c":21.85,"h":21.91,"l":21.76,"n":375,"o":21.89,"t":"2025-09-30T04:00:00Z","v":30375,"vw":21.826591},{"c":21.84,"h":21.88,"l":21.83,"n":400,"o":21.88,"t":"2025-10-01T04:00:00Z","v":24618,"vw":21.859804},{"c":21.86,"h":21.91,"l":21.78,"n":337,"o":21.78,"t":"2025-10-02T04:00:00Z","v":25653,"vw":21.858669},{"c":21.99,"h":22,"l":21.88,"n":487,"o":21.88,"t":"2025-10-03T04:00:00Z","v":46569,"vw":21.966034},{"c":22.03,"h":22.07,"l":21.94,"n":418,"o":22.04,"t":"2025-10-06T04:00:00Z","v":28532,"vw":22.017294},{"c":22,"h":22.04,"l":21.94,"n":426,"o":21.95,"t":"2025-10-07T04:00:00Z","v":32757,"vw":22.007852},{"c":22,"h":22.03,"l":21.9584,"n":371,"o":22.03,"t":"2025-10-08T04:00:00Z","v":25255,"vw":21.995565},{"c":21.91,"h":22.05,"l":21.91,"n":301,"o":22.05,"t":"2025-10-09T04:00:00Z","v":26202,"vw":21.967764},{"c":21.62,"h":22.03,"l":21.62,"n":526,"o":21.94,"t":"2025-10-10T04:00:00Z","v":44391,"vw":21.800841},{"c":21.84,"h":21.92,"l":21.8,"n":364,"o":21.86,"t":"2025-10-13T04:00:00Z","v":51096,"vw":21.864757},{"c":21.91,"h":21.98,"l":21.66,"n":1022,"o":21.82,"t":"2025-10-14T04:00:00Z","v":70558,"vw":21.86554},{"c":21.91,"h":22.05,"l":21.88,"n":603,"o":21.96,"t":"2025-10-15T04:00:00Z","v":51055,"vw":21.951229},{"c":21.81,"h":22.005,"l":21.79,"n":391,"o":21.93,"t":"2025-10-16T04:00:00Z","v":32082,"vw":21.919412},{"c":21.98,"h":21.98,"l":21.86,"n":365,"o":21.86,"t":"2025-10-17T04:00:00Z","v":26691,"vw":21.933246},{"c":21.928,"h":21.9389,"l":21.8,"n":402,"o":21.92,"t":"2025-10-20T04:00:00Z","v":26011,"vw":21.876019},{"c":21.89,"h":21.96,"l":21.87,"n":360,"o":21.94,"t":"2025-10-21T04:00:00Z","v":34996,"vw":21.902617},{"c":21.92,"h":21.94,"l":21.8658,"n":321,"o":21.93,"t":"2025-10-22T04:00:00Z","v":25901,"vw":21.909616},{"c":21.9713,"h":21.9713,"l":21.8701,"n":366,"o":21.94,"t":"2025-10-23T04:00:00Z","v":32189,"vw":21.916563},{"c":22.06,"h":22.08,"l":21.96,"n":552,"o":22.08,"t":"2025-10-24T04:00:00Z","v":40521,"vw":22.018395},{"c":22.09,"h":22.12,"l":22,"n":538,"o":22.1,"t":"2025-10-27T04:00:00Z","v":55427,"vw":22.063528},{"c":22.075,"h":22.12,"l":22.022,"n":327,"o":22.12,"t":"2025-10-28T04:00:00Z","v":14129,"vw":22.075},{"c":22.099,"h":22.14,"l":22.05,"n":429,"o":22.14,"t":"2025-10-29T04:00:00Z","v":48719,"vw":22.108112},{"c":22.09,"h":22.15,"l":22.04,"n":330,"o":22.04,"t":"2025-10-30T04:00:00Z","v":31117,"vw":22.123939},{"c":22.09,"h":22.13,"l":22.02,"n":318,"o":22.02,"t":"2025-10-31T04:00:00Z","v":47628,"vw":22.070659},{"c":22.09,"h":22.168,"l":22.0701,"n":514,"o":22.15,"t":"2025-11-03T05:00:00Z","v":28952,"vw":22.118379},{"c":22.06,"h":22.12,"l":21.91,"n":396,"o":21.91,"t":"2025-11-04T05:00:00Z","v":44649,"vw":22.036866},{"c":22.11,"h":22.17,"l":22.0385,"n":386,"o":22.09,"t":"2025-11-05T05:00:00Z","v":28673,"vw":22.120778},{"c":22.07,"h":22.17,"l":22.03,"n":513,"o":22.17,"t":"2025-11-06T05:00:00Z","v":52698,"vw":22.076351},{"c":22.1,"h":22.16,"l":22.025,"n":402,"o":22.1,"t":"2025-11-07T05:00:00Z","v":31119,"vw":22.07827},{"c":22.1,"h":22.2,"l":22.095,"n":448,"o":22.12,"t":"2025-11-10T05:00:00Z","v":27809,"vw":22.126076},{"c":22.19,"h":22.28,"l":22.1462,"n":389,"o":22.15,"t":"2025-11-11T05:00:00Z","v":31284,"vw":22.212313},{"c":22.21,"h":22.33,"l":22.2,"n":682,"o":22.27,"t":"2025-11-12T05:00:00Z","v":66235,"vw":22.258075},{"c":22.17,"h":22.275,"l":22.17,"n":435,"o":22.26,"t":"2025-11-13T05:00:00Z","v":37195,"vw":22.232344},{"c":22.17,"h":22.24,"l":22.1,"n":527,"o":22.2,"t":"2025-11-14T05:00:00Z","v":61329,"vw":22.161974},{"c":22.15,"h":22.27,"l":22.12,"n":490,"o":22.27,"t":"2025-11-17T05:00:00Z","v":59711,"vw":22.217541},{"c":22.08,"h":22.22,"l":21.9997,"n":502,"o":22.1,"t":"2025-11-18T05:00:00Z","v":55979,"vw":22.073182},{"c":22.14,"h":22.1588,"l":22.0498,"n":299,"o":22.08,"t":"2025-11-19T05:00:00Z","v":21483,"vw":22.098423},{"c":22.08,"h":22.25,"l":22.05,"n":499,"o":22.25,"t":"2025-11-20T05:00:00Z","v":33511,"vw":22.161873},{"c":22.41,"h":22.4999,"l":22.1,"n":527,"o":22.16,"t":"2025-11-21T05:00:00Z","v":60843,"vw":22.369802},{"c":22.23,"h":22.33,"l":22.07,"n":580,"o":22.27,"t":"2025-11-24T05:00:00Z","v":71584,"vw":22.219823},{"c":22.32,"h":22.385,"l":22.23,"n":480,"o":22.23,"t":"2025-11-25T05:00:00Z","v":61808,"vw":22.303742},{"c":22.4,"h":22.43,"l":22.317,"n":447,"o":22.32,"t":"2025-11-26T05:00:00Z","v":41840,"vw":22.394704},{"c":22.3853,"h":22.4262,"l":22.2139,"n":298,"o":22.39,"t":"2025-11-28T05:00:00Z","v":35382,"vw":22.367923},{"c":22.41,"h":22.44,"l":22.33,"n":457,"o":22.33,"t":"2025-12-01T05:00:00Z","v":32383,"vw":22.402716},{"c":22.43,"h":22.5,"l":22.3,"n":516,"o":22.43,"t":"2025-12-02T05:00:00Z","v":80519,"vw":22.409858},{"c":22.49,"h":22.56,"l":22.44,"n":578,"o":22.5,"t":"2025-12-03T05:00:00Z","v":66795,"vw":22.497801},{"c":22.49,"h":22.506,"l":22.4101,"n":522,"o":22.46,"t":"2025-12-04T05:00:00Z","v":49445,"vw":22.472606},{"c":22.51,"h":22.62,"l":22.484,"n":765,"o":22.52,"t":"2025-12-05T05:00:00Z","v":62434,"vw":22.565247},{"c":22.54,"h":22.61,"l":22.52,"n":713,"o":22.57,"t":"2025-12-08T05:00:00Z","v":67302,"vw":22.558597},{"c":22.5,"h":22.6,"l":22.47,"n":623,"o":22.6,"t":"2025-12-09T05:00:00Z","v":55528,"vw":22.520151},{"c":22.54,"h":22.6,"l":22.4571,"n":593,"o":22.5,"t":"2025-12-10T05:00:00Z","v":55900,"vw":22.566555},{"c":22.59,"h":22.68,"l":22.46,"n":1863,"o":22.6,"t":"2025-12-11T05:00:00Z","v":333490,"vw":22.566702},{"c":22.6,"h":22.67,"l":22.5585,"n":1029,"o":22.66,"t":"2025-12-12T05:00:00Z","v":136770,"vw":22.632787},{"c":22.56,"h":22.68,"l":22.51,"n":1253,"o":22.51,"t":"2025-12-15T05:00:00Z","v":152986,"vw":22.631667},{"c":22.58,"h":22.64,"l":22.5,"n":696,"o":22.52,"t":"2025-12-16T05:00:00Z","v":72567,"vw":22.594594},{"c":22.58,"h":22.75,"l":22.56,"n":946,"o":22.64,"t":"2025-12-17T05:00:00Z","v":127525,"vw":22.645457},{"c":22.57,"h":22.63,"l":22.498,"n":587,"o":22.53,"t":"2025-12-18T05:00:00Z","v":85480,"vw":22.581821},{"c":22.63,"h":22.7158,"l":22.57,"n":868,"o":22.6,"t":"2025-12-19T05:00:00Z","v":127451,"vw":22.672314},{"c":22.58,"h":22.6199,"l":22.53,"n":1469,"o":22.58,"t":"2025-12-22T05:00:00Z","v":152006,"vw":22.590537},{"c":22.59,"h":22.63,"l":22.46,"n":886,"o":22.46,"t":"2025-12-23T05:00:00Z","v":125258,"vw":22.572214},{"c":22.59,"h":22.6299,"l":22.53,"n":261,"o":22.55,"t":"2025-12-24T05:00:00Z","v":17067,"vw":22.58408},{"c":22.57,"h":22.62,"l":22.55,"n":470,"o":22.55,"t":"2025-12-26T05:00:00Z","v":49887,"vw":22.583498},{"c":22.57,"h":22.61,"l":22.55,"n":714,"o":22.55,"t":"2025-12-29T05:00:00Z","v":72559,"vw":22.578541},{"c":22.13,"h":22.21,"l":22.09,"n":716,"o":22.21,"t":"2025-12-30T05:00:00Z","v":84244,"vw":22.141692},{"c":22,"h":22.12,"l":21.98,"n":568,"o":22.12,"t":"2025-12-31T05:00:00Z","v":63093,"vw":22.038567},{"c":22.09,"h":22.12,"l":22.03,"n":642,"o":22.11,"t":"2026-01-02T05:00:00Z","v":41894,"vw":22.068504},{"c":22.21,"h":22.2399,"l":22.16,"n":582,"o":22.16,"t":"2026-01-05T05:00:00Z","v":53096,"vw":22.201856},{"c":22.34,"h":22.4,"l":22.22,"n":788,"o":22.22,"t":"2026-01-06T05:00:00Z","v":138725,"vw":22.321235},{"c":22.31,"h":22.37,"l":22.3,"n":427,"o":22.37,"t":"2026-01-07T05:00:00Z","v":51186,"vw":22.333694},{"c":22.29,"h":22.36,"l":22.24,"n":537,"o":22.3,"t":"2026-01-08T05:00:00Z","v":77662,"vw":22.307683},{"c":22.38,"h":22.3899,"l":22.29,"n":466,"o":22.34,"t":"2026-01-09T05:00:00Z","v":43640,"vw":22.342534},{"c":22.4,"h":22.41,"l":22.3,"n":508,"o":22.37,"t":"2026-01-12T05:00:00Z","v":60927,"vw":22.353531},{"c":22.35,"h":22.36,"l":22.3,"n":519,"o":22.36,"t":"2026-01-13T05:00:00Z","v":83161,"vw":22.341557},{"c":22.39,"h":22.39,"l":22.32,"n":448,"o":22.36,"t":"2026-01-14T05:00:00Z","v":48928,"vw":22.348589},{"c":22.4,"h":22.42,"l":22.3635,"n":598,"o":22.42,"t":"2026-01-15T05:00:00Z","v":52000,"vw":22.386689},{"c":22.3725,"h":22.4765,"l":22.3,"n":460,"o":22.39,"t":"2026-01-16T05:00:00Z","v":44273,"vw":22.368979},{"c":21.94,"h":22.08,"l":21.89,"n":949,"o":22.08,"t":"2026-01-20T05:00:00Z","v":102137,"vw":21.977015},{"c":22.13,"h":22.17,"l":21.92,"n":483,"o":21.99,"t":"2026-01-21T05:00:00Z","v":70871,"vw":22.042955},{"c":22.21,"h":22.3,"l":22.14,"n":406,"o":22.14,"t":"2026-01-22T05:00:00Z","v":43147,"vw":22.253201},{"c":22.18,"h":22.25,"l":22.14,"n":493,"o":22.21,"t":"2026-01-23T05:00:00Z","v":37827,"vw":22.20737},{"c":22.27,"h":22.31,"l":22.12,"n":616,"o":22.14,"t":"2026-01-26T05:00:00Z","v":58425,"vw":22.220949},{"c":22.17,"h":22.26,"l":22.1115,"n":757,"o":22.23,"t":"2026-01-27T05:00:00Z","v":80464,"vw":22.195347},{"c":22.18,"h":22.23,"l":22.1301,"n":758,"o":22.16,"t":"2026-01-28T05:00:00Z","v":63269,"vw":22.195393},{"c":22.2,"h":22.21,"l":22.06,"n":613,"o":22.06,"t":"2026-01-29T05:00:00Z","v":56464,"vw":22.160705},{"c":22.19,"h":22.23,"l":22.05,"n":738,"o":22.1,"t":"2026-01-30T05:00:00Z","v":49950,"vw":22.141587},{"c":22.33,"h":22.37,"l":22.0556,"n":793,"o":22.07,"t":"2026-02-02T05:00:00Z","v":68389,"vw":22.300542},{"c":22.26,"h":22.41,"l":22.1401,"n":788,"o":22.41,"t":"2026-02-03T05:00:00Z","v":59730,"vw":22.264046},{"c":22.28,"h":22.34,"l":22.17,"n":474,"o":22.23,"t":"2026-02-04T05:00:00Z","v":68988,"vw":22.239833},{"c":22.12,"h":22.25,"l":22.1101,"n":528,"o":22.25,"t":"2026-02-05T05:00:00Z","v":61415,"vw":22.178253},{"c":22.45,"h":22.48,"l":22.14,"n":696,"o":22.14,"t":"2026-02-06T05:00:00Z","v":102967,"vw":22.389398},{"c":22.48,"h":22.525,"l":22.3801,"n":703,"o":22.5,"t":"2026-02-09T05:00:00Z","v":63205,"vw":22.49015},{"c":22.43,"h":22.5693,"l":22.42,"n":881,"o":22.53,"t":"2026-02-10T05:00:00Z","v":84535,"vw":22.474336},{"c":22.49,"h":22.57,"l":22.43,"n":667,"o":22.57,"t":"2026-02-11T05:00:00Z","v":86800,"vw":22.467808},{"c":22.39,"h":22.59,"l":22.39,"n":789,"o":22.59,"t":"2026-02-12T05:00:00Z","v":100151,"vw":22.459434},{"c":22.41,"h":22.5,"l":22.3084,"n":501,"o":22.41,"t":"2026-02-13T05:00:00Z","v":53681,"vw":22.428315},{"c":22.48,"h":22.61,"l":22.35,"n":1093,"o":22.5,"t":"2026-02-17T05:00:00Z","v":187229,"vw":22.533822},{"c":22.51,"h":22.63,"l":22.34,"n":818,"o":22.58,"t":"2026-02-18T05:00:00Z","v":213342,"vw":22.491776},{"c":22.51,"h":22.55,"l":22.43,"n":556,"o":22.43,"t":"2026-02-19T05:00:00Z","v":42636,"vw":22.504818},{"c":22.61,"h":22.64,"l":22.4791,"n":546,"o":22.5,"t":"2026-02-20T05:00:00Z","v":66731,"vw":22.569839},{"c":22.3,"h":22.54,"l":22.28,"n":855,"o":22.54,"t":"2026-02-23T05:00:00Z","v":70263,"vw":22.344077},{"c":22.417,"h":22.43,"l":22.2524,"n":452,"o":22.3,"t":"2026-02-24T05:00:00Z","v":41068,"vw":22.381081},{"c":22.51,"h":22.51,"l":22.38,"n":393,"o":22.38,"t":"2026-02-25T05:00:00Z","v":38683,"vw":22.439544},{"c":22.49,"h":22.6,"l":22.44,"n":535,"o":22.53,"t":"2026-02-26T05:00:00Z","v":93886,"vw":22.504394},{"c":22.33,"h":22.35,"l":22.2,"n":553,"o":22.28,"t":"2026-02-27T05:00:00Z","v":56755,"vw":22.288768},{"c":22.36,"h":22.4001,"l":22.12,"n":564,"o":22.12,"t":"2026-03-02T05:00:00Z","v":62579,"vw":22.325794},{"c":22.09,"h":22.2,"l":21.82,"n":951,"o":21.91,"t":"2026-03-03T05:00:00Z","v":102824,"vw":21.980763},{"c":22.29,"h":22.3,"l":22.12,"n":356,"o":22.2,"t":"2026-03-04T05:00:00Z","v":36171,"vw":22.235317},{"c":22.002,"h":22.18,"l":21.845,"n":1094,"o":22.18,"t":"2026-03-05T05:00:00Z","v":107083,"vw":21.947048},{"c":21.73,"h":21.81,"l":21.56,"n":954,"o":21.71,"t":"2026-03-06T05:00:00Z","v":102824,"vw":21.689049},{"c":21.92,"h":21.95,"l":21.429,"n":739,"o":21.58,"t":"2026-03-09T04:00:00Z","v":79604,"vw":21.680877},{"c":21.9,"h":22.11,"l":21.793,"n":487,"o":21.99,"t":"2026-03-10T04:00:00Z","v":69523,"vw":21.983605},{"c":21.7969,"h":21.985,"l":21.71,"n":449,"o":21.94,"t":"2026-03-11T04:00:00Z","v":30839,"vw":21.799036},{"c":21.45,"h":21.56,"l":21.45,"n":582,"o":21.52,"t":"2026-03-12T04:00:00Z","v":48360,"vw":21.511756},{"c":21.4,"h":21.66,"l":21.38,"n":489,"o":21.59,"t":"2026-03-13T04:00:00Z","v":34536,"vw":21.514188},{"c":21.575,"h":21.66,"l":21.46,"n":477,"o":21.46,"t":"2026-03-16T04:00:00Z","v":51699,"vw":21.548082},{"c":21.56,"h":21.74,"l":21.56,"n":346,"o":21.63,"t":"2026-03-17T04:00:00Z","v":32031,"vw":21.654266},{"c":21.24,"h":21.52,"l":21.22,"n":699,"o":21.46,"t":"2026-03-18T04:00:00Z","v":60469,"vw":21.333422},{"c":21.16,"h":21.235,"l":21.0401,"n":612,"o":21.16,"t":"2026-03-19T04:00:00Z","v":75310,"vw":21.105768},{"c":21,"h":21.14,"l":20.89,"n":1332,"o":21.14,"t":"2026-03-20T04:00:00Z","v":175309,"vw":20.973903},{"c":20.96,"h":21.07,"l":20.9,"n":663,"o":21.04,"t":"2026-03-23T04:00:00Z","v":93819,"vw":21.006497},{"c":20.9,"h":20.98,"l":20.7601,"n":565,"o":20.87,"t":"2026-03-24T04:00:00Z","v":92295,"vw":20.913098},{"c":20.99,"h":21.1,"l":20.96,"n":559,"o":21.1,"t":"2026-03-25T04:00:00Z","v":66115,"vw":21.016454},{"c":20.88,"h":21.02,"l":20.8401,"n":430,"o":20.96,"t":"2026-03-26T04:00:00Z","v":48346,"vw":20.923331},{"c":20.65,"h":20.85,"l":20.65,"n":668,"o":20.85,"t":"2026-03-27T04:00:00Z","v":58664,"vw":20.749467},{"c":20.69,"h":20.8999,"l":20.6458,"n":703,"o":20.75,"t":"2026-03-30T04:00:00Z","v":75332,"vw":20.791641},{"c":21.04,"h":21.11,"l":20.78,"n":616,"o":20.78,"t":"2026-03-31T04:00:00Z","v":86926,"vw":21.004205},{"c":21.12,"h":21.21,"l":21.105,"n":514,"o":21.21,"t":"2026-04-01T04:00:00Z","v":43126,"vw":21.14762},{"c":21.12,"h":21.17,"l":20.95,"n":530,"o":20.95,"t":"2026-04-02T04:00:00Z","v":60134,"vw":21.040842},{"c":21.17,"h":21.24,"l":21.0415,"n":521,"o":21.14,"t":"2026-04-06T04:00:00Z","v":51935,"vw":21.183651},{"c":21.09,"h":21.15,"l":21,"n":637,"o":21.15,"t":"2026-04-07T04:00:00Z","v":57080,"vw":21.059447},{"c":21.32,"h":21.41,"l":21.2501,"n":621,"o":21.38,"t":"2026-04-08T04:00:00Z","v":96521,"vw":21.316961},{"c":21.37,"h":21.4199,"l":21.28,"n":480,"o":21.3,"t":"2026-04-09T04:00:00Z","v":44061,"vw":21.352937},{"c":21.36,"h":21.42,"l":21.36,"n":520,"o":21.42,"t":"2026-04-10T04:00:00Z","v":83507,"vw":21.384822},{"c":21.36,"h":21.36,"l":21.24,"n":919,"o":21.34,"t":"2026-04-13T04:00:00Z","v":126047,"vw":21.299613},{"c":21.38,"h":21.46,"l":21.36,"n":558,"o":21.46,"t":"2026-04-14T04:00:00Z","v":66261,"vw":21.402888},{"c":21.29,"h":21.45,"l":21.23,"n":1007,"o":21.43,"t":"2026-04-15T04:00:00Z","v":98263,"vw":21.286169},{"c":21.24,"h":21.41,"l":21.18,"n":1092,"o":21.41,"t":"2026-04-16T04:00:00Z","v":125621,"vw":21.247819},{"c":21.59,"h":21.75,"l":21.34,"n":821,"o":21.47,"t":"2026-04-17T04:00:00Z","v":131403,"vw":21.584754},{"c":21.44,"h":21.54,"l":21.32,"n":878,"o":21.54,"t":"2026-04-20T04:00:00Z","v":94911,"vw":21.403644},{"c":21.39,"h":21.54,"l":21.38,"n":474,"o":21.5,"t":"2026-04-21T04:00:00Z","v":78779,"vw":21.466049},{"c":21.48,"h":21.495,"l":21.41,"n":537,"o":21.45,"t":"2026-04-22T04:00:00Z","v":50048,"vw":21.448413},{"c":21.34,"h":21.45,"l":21.15,"n":1625,"o":21.45,"t":"2026-04-23T04:00:00Z","v":152614,"vw":21.32063},{"c":21.3302,"h":21.38,"l":21.25,"n":575,"o":21.35,"t":"2026-04-24T04:00:00Z","v":90558,"vw":21.31579},{"c":21.3745,"h":21.434,"l":21.33,"n":413,"o":21.33,"t":"2026-04-27T04:00:00Z","v":47589,"vw":21.372547},{"c":21.35,"h":21.43,"l":21.27,"n":702,"o":21.39,"t":"2026-04-28T04:00:00Z","v":173627,"vw":21.387876},{"c":21.29,"h":21.4,"l":21.19,"n":836,"o":21.39,"t":"2026-04-29T04:00:00Z","v":77763,"vw":21.254002},{"c":21.52,"h":21.55,"l":21.32,"n":496,"o":21.32,"t":"2026-04-30T04:00:00Z","v":47423,"vw":21.474293},{"c":21.6,"h":21.6799,"l":21.57,"n":428,"o":21.57,"t":"2026-05-01T04:00:00Z","v":50334,"vw":21.614794},{"c":21.41,"h":21.5899,"l":21.4,"n":542,"o":21.5,"t":"2026-05-04T04:00:00Z","v":41940,"vw":21.468905},{"c":21.47,"h":21.5,"l":21.39,"n":640,"o":21.44,"t":"2026-05-05T04:00:00Z","v":77638,"vw":21.451921},{"c":21.65,"h":21.67,"l":21.58,"n":829,"o":21.59,"t":"2026-05-06T04:00:00Z","v":101801,"vw":21.617105},{"c":21.6676,"h":21.75,"l":21.61,"n":635,"o":21.7,"t":"2026-05-07T04:00:00Z","v":61561,"vw":21.703298},{"c":21.605,"h":21.7141,"l":21.57,"n":649,"o":21.66,"t":"2026-05-08T04:00:00Z","v":57979,"vw":21.63328},{"c":21.65,"h":21.6957,"l":21.57,"n":603,"o":21.6,"t":"2026-05-11T04:00:00Z","v":83459,"vw":21.641378},{"c":21.7593,"h":21.76,"l":21.58,"n":546,"o":21.65,"t":"2026-05-12T04:00:00Z","v":53456,"vw":21.661078},{"c":21.6661,"h":21.73,"l":21.62,"n":612,"o":21.73,"t":"2026-05-13T04:00:00Z","v":63370,"vw":21.670582},{"c":21.819,"h":21.83,"l":21.75,"n":614,"o":21.75,"t":"2026-05-14T04:00:00Z","v":54048,"vw":21.805014},{"c":21.75,"h":21.8396,"l":21.71,"n":430,"o":21.72,"t":"2026-05-15T04:00:00Z","v":88444,"vw":21.770611},{"c":21.59,"h":21.62,"l":21.51,"n":460,"o":21.51,"t":"2026-05-18T04:00:00Z","v":54439,"vw":21.539395},{"c":21.55,"h":21.6099,"l":21.51,"n":367,"o":21.51,"t":"2026-05-19T04:00:00Z","v":36596,"vw":21.561981},{"c":21.72,"h":21.72,"l":21.51,"n":548,"o":21.59,"t":"2026-05-20T04:00:00Z","v":43918,"vw":21.6448},{"c":21.73,"h":21.78,"l":21.62,"n":615,"o":21.72,"t":"2026-05-21T04:00:00Z","v":72033,"vw":21.678519},{"c":21.79,"h":21.82,"l":21.78,"n":462,"o":21.8,"t":"2026-05-22T04:00:00Z","v":33779,"vw":21.796181},{"c":21.77,"h":21.8899,"l":21.75,"n":560,"o":21.87,"t":"2026-05-26T04:00:00Z","v":48778,"vw":21.793106},{"c":21.88,"h":21.88,"l":21.71,"n":616,"o":21.8,"t":"2026-05-27T04:00:00Z","v":272988,"vw":21.852576},{"c":21.95,"h":21.96,"l":21.87,"n":385,"o":21.9,"t":"2026-05-28T04:00:00Z","v":52022,"vw":21.905111},{"c":21.9834,"h":21.99,"l":21.92,"n":425,"o":21.99,"t":"2026-05-29T04:00:00Z","v":38140,"vw":21.951518},{"c":21.933,"h":21.98,"l":21.9,"n":487,"o":21.92,"t":"2026-06-01T04:00:00Z","v":46548,"vw":21.939087},{"c":21.965,"h":21.97,"l":21.91,"n":409,"o":21.91,"t":"2026-06-02T04:00:00Z","v":41465,"vw":21.94597},{"c":21.97,"h":21.99,"l":21.93,"n":418,"o":21.99,"t":"2026-06-03T04:00:00Z","v":24712,"vw":21.955362},{"c":21.97,"h":22.02,"l":21.93,"n":736,"o":21.99,"t":"2026-06-04T04:00:00Z","v":71942,"vw":21.982472},{"c":21.92,"h":22.02,"l":21.9001,"n":474,"o":21.98,"t":"2026-06-05T04:00:00Z","v":49147,"vw":21.97283},{"c":21.94,"h":22.02,"l":21.92,"n":640,"o":21.96,"t":"2026-06-08T04:00:00Z","v":74093,"vw":21.960943},{"c":22,"h":22.05,"l":21.85,"n":451,"o":21.98,"t":"2026-06-09T04:00:00Z","v":47977,"vw":21.959961},{"c":21.84,"h":22.03,"l":21.79,"n":476,"o":22.03,"t":"2026-06-10T04:00:00Z","v":54858,"vw":21.891106},{"c":21.96,"h":22,"l":21.81,"n":637,"o":21.85,"t":"2026-06-11T04:00:00Z","v":84066,"vw":21.926869},{"c":22.04,"h":22.06,"l":21.94,"n":557,"o":21.98,"t":"2026-06-12T04:00:00Z","v":45951,"vw":22.036826},{"c":22.11,"h":22.14,"l":22.09,"n":558,"o":22.14,"t":"2026-06-15T04:00:00Z","v":85321,"vw":22.123379},{"c":22.08,"h":22.13,"l":22.05,"n":496,"o":22.08,"t":"2026-06-16T04:00:00Z","v":39026,"vw":22.094518},{"c":22.04,"h":22.1199,"l":22.01,"n":535,"o":22.01,"t":"2026-06-17T04:00:00Z","v":52447,"vw":22.079019},{"c":22,"h":22.15,"l":22,"n":480,"o":22.13,"t":"2026-06-18T04:00:00Z","v":44426,"vw":22.038136},{"c":21.907,"h":21.98,"l":21.87,"n":640,"o":21.98,"t":"2026-06-22T04:00:00Z","v":255283,"vw":21.90362},{"c":21.89,"h":21.94,"l":21.78,"n":533,"o":21.85,"t":"2026-06-23T04:00:00Z","v":49741,"vw":21.889399},{"c":21.91,"h":22.0181,"l":21.86,"n":698,"o":21.95,"t":"2026-06-24T04:00:00Z","v":62075,"vw":21.942945},{"c":21.9,"h":22.02,"l":21.875,"n":1207,"o":22,"t":"2026-06-25T04:00:00Z","v":93171,"vw":21.937718},{"c":21.92,"h":21.98,"l":21.84,"n":424,"o":21.88,"t":"2026-06-26T04:00:00Z","v":32622,"vw":21.918723},{"c":22.0414,"h":22.07,"l":21.93,"n":488,"o":21.93,"t":"2026-06-29T04:00:00Z","v":49444,"vw":22.013504},{"c":22.14,"h":22.145,"l":21.9914,"n":570,"o":22.14,"t":"2026-06-30T04:00:00Z","v":64656,"vw":22.090423},{"c":22.08,"h":22.18,"l":22.01,"n":597,"o":22.01,"t":"2026-07-01T04:00:00Z","v":37587,"vw":22.137673},{"c":22.18,"h":22.2031,"l":22.14,"n":575,"o":22.17,"t":"2026-07-02T04:00:00Z","v":48496,"vw":22.173715},{"c":22.32,"h":22.32,"l":22.23,"n":595,"o":22.27,"t":"2026-07-06T04:00:00Z","v":48683,"vw":22.257108},{"c":22.29,"h":22.31,"l":22.24,"n":463,"o":22.31,"t":"2026-07-07T04:00:00Z","v":65366,"vw":22.279009},{"c":22.22,"h":22.2462,"l":22.1269,"n":578,"o":22.2,"t":"2026-07-08T04:00:00Z","v":49672,"vw":22.185517},{"c":22.25,"h":22.29,"l":22.22,"n":532,"o":22.26,"t":"2026-07-09T04:00:00Z","v":55114,"vw":22.261903},{"c":22.28,"h":22.2915,"l":22.2083,"n":508,"o":22.22,"t":"2026-07-10T04:00:00Z","v":73946,"vw":22.259938},{"c":22.24,"h":22.31,"l":22.23,"n":473,"o":22.23,"t":"2026-07-13T04:00:00Z","v":58206,"vw":22.25669},{"c":22.32,"h":22.33,"l":22.21,"n":359,"o":22.21,"t":"2026-07-14T04:00:00Z","v":43527,"vw":22.292671},{"c":22.34,"h":22.36,"l":22.2448,"n":391,"o":22.26,"t":"2026-07-15T04:00:00Z","v":29247,"vw":22.306638},{"c":22.35,"h":22.39,"l":22.3001,"n":477,"o":22.39,"t":"2026-07-16T04:00:00Z","v":57404,"vw":22.33836},{"c":22.49,"h":22.49,"l":22.27,"n":465,"o":22.3,"t":"2026-07-17T04:00:00Z","v":46269,"vw":22.369887},{"c":22.26,"h":22.44,"l":22.25,"n":611,"o":22.44,"t":"2026-07-20T04:00:00Z","v":56244,"vw":22.356924},{"c":22.37,"h":22.4399,"l":22.3,"n":465,"o":22.3,"t":"2026-07-21T04:00:00Z","v":57178,"vw":22.359048},{"c":22.39,"h":22.46,"l":22.3,"n":677,"o":22.3,"t":"2026-07-22T04:00:00Z","v":49033,"vw":22.388538},{"c":22.23,"h":22.3,"l":22.19,"n":535,"o":22.3,"t":"2026-07-23T04:00:00Z","v":57147,"vw":22.238867},{"c":22.25,"h":22.3399,"l":22.2018,"n":493,"o":22.29,"t":"2026-07-24T04:00:00Z","v":30974,"vw":22.280843},{"c":22.38,"h":22.48,"l":22.31,"n":572,"o":22.44,"t":"2026-07-27T04:00:00Z","v":47490,"vw":22.388878},{"c":22.52,"h":22.55,"l":22.4,"n":754,"o":22.41,"t":"2026-07-28T04:00:00Z","v":76066,"vw":22.490421},{"c":22.22,"h":22.5,"l":22.1927,"n":849,"o":22.37,"t":"2026-07-29T04:00:00Z","v":112460,"vw":22.323668},{"c":22.37,"h":22.42,"l":22.19,"n":557,"o":22.28,"t":"2026-07-30T04:00:00Z","v":54874,"vw":22.322125},{"c":22.49,"h":22.56,"l":22.335,"n":603,"o":22.46,"t":"2026-07-31T04:00:00Z","v":84385,"vw":22.500901},{"c":22.65,"h":22.68,"l":22.53,"n":686,"o":22.53,"t":"2026-08-03T04:00:00Z","v":91118,"vw":22.63817},{"c":22.77,"h":22.7887,"l":22.68,"n":682,"o":22.77,"t":"2026-08-04T04:00:00Z","v":70858,"vw":22.734513},{"c":22.79,"h":22.79,"l":22.68,"n":702,"o":22.68,"t":"2026-08-05T04:00:00Z","v":76824,"vw":22.740106},{"c":22.81,"h":22.8512,"l":22.752,"n":567,"o":22.85,"t":"2026-08-06T04:00:00Z","v":52282,"vw":22.792893},{"c":22.85,"h":22.87,"l":22.81,"n":542,"o":22.87,"t":"2026-08-07T04:00:00Z","v":42761,"vw":22.83686},{"c":22.74,"h":22.88,"l":22.74,"n":471,"o":22.88,"t":"2026-08-10T04:00:00Z","v":49070,"vw":22.822389},{"c":22.8086,"h":22.84,"l":22.75,"n":439,"o":22.75,"t":"2026-08-11T04:00:00Z","v":42809,"vw":22.814364},{"c":22.82,"h":22.87,"l":22.81,"n":407,"o":22.84,"t":"2026-08-12T04:00:00Z","v":42042,"vw":22.842821},{"c":22.8624,"h":22.87,"l":22.8201,"n":406,"o":22.85,"t":"2026-08-13T04:00:00Z","v":33648,"vw":22.852677},{"c":22.81,"h":22.89,"l":22.81,"n":504,"o":22.87,"t":"2026-08-14T04:00:00Z","v":69802,"vw":22.859727},{"c":22.89,"h":22.9,"l":22.78,"n":706,"o":22.81,"t":"2026-08-17T04:00:00Z","v":61608,"vw":22.837238},{"c":22.88,"h":22.9,"l":22.84,"n":348,"o":22.9,"t":"2026-08-18T04:00:00Z","v":20718,"vw":22.868126},{"c":22.91,"h":22.91,"l":22.84,"n":545,"o":22.9,"t":"2026-08-19T04:00:00Z","v":48779,"vw":22.886693},{"c":22.82,"h":22.9,"l":22.79,"n":531,"o":22.87,"t":"2026-08-20T04:00:00Z","v":47550,"vw":22.858732},{"c":22.91,"h":22.96,"l":22.8,"n":500,"o":22.8,"t":"2026-08-21T04:00:00Z","v":46475,"vw":22.920248},{"c":22.92,"h":23,"l":22.8194,"n":550,"o":23,"t":"2026-08-24T04:00:00Z","v":42783,"vw":22.903841},{"c":22.93,"h":22.9599,"l":22.8701,"n":502,"o":22.92,"t":"2026-08-25T04:00:00Z","v":59696,"vw":22.920015},{"c":22.9,"h":22.91,"l":22.85,"n":771,"o":22.86,"t":"2026-08-26T04:00:00Z","v":117346,"vw":22.883466},{"c":22.9211,"h":22.95,"l":22.86,"n":554,"o":22.9,"t":"2026-08-27T04:00:00Z","v":55172,"vw":22.909404},{"c":22.93,"h":22.9877,"l":22.9,"n":528,"o":22.95,"t":"2026-08-28T04:00:00Z","v":54152,"vw":22.931766},{"c":22.89,"h":22.95,"l":22.86,"n":532,"o":22.93,"t":"2026-08-31T04:00:00Z","v":45555,"vw":22.896862},{"c":22.83,"h":22.94,"l":22.7564,"n":463,"o":22.88,"t":"2026-09-01T04:00:00Z","v":43879,"vw":22.848155},{"c":22.84,"h":22.9271,"l":22.84,"n":429,"o":22.85,"t":"2026-09-02T04:00:00Z","v":25065,"vw":22.875796},{"c":23.06,"h":23.06,"l":22.88,"n":558,"o":22.88,"t":"2026-09-03T04:00:00Z","v":61923,"vw":22.997014},{"c":22.97,"h":23.05,"l":22.9301,"n":497,"o":22.97,"t":"2026-09-04T04:00:00Z","v":27870,"vw":22.994538},{"c":22.79,"h":22.9,"l":22.79,"n":595,"o":22.9,"t":"2026-09-08T04:00:00Z","v":39129,"vw":22.839895},{"c":22.73,"h":22.8017,"l":22.67,"n":517,"o":22.78,"t":"2026-09-09T04:00:00Z","v":33507,"vw":22.732404},{"c":22.565,"h":22.67,"l":22.55,"n":514,"o":22.65,"t":"2026-09-10T04:00:00Z","v":36165,"vw":22.583596},{"c":22.75,"h":22.85,"l":22.67,"n":451,"o":22.67,"t":"2026-09-11T04:00:00Z","v":34682,"vw":22.773735},{"c":22.71,"h":22.8499,"l":22.6655,"n":451,"o":22.69,"t":"2026-09-14T04:00:00Z","v":48132,"vw":22.732622},{"c":22.6,"h":22.72,"l":22.5601,"n":494,"o":22.72,"t":"2026-09-15T04:00:00Z","v":37080,"vw":22.599143},{"c":22.32,"h":22.65,"l":22.25,"n":648,"o":22.65,"t":"2026-09-16T04:00:00Z","v":106187,"vw":22.48983},{"c":22.48,"h":22.61,"l":22.4064,"n":542,"o":22.48,"t":"2026-09-17T04:00:00Z","v":71067,"vw":22.472105},{"c":22.46,"h":22.55,"l":22.36,"n":509,"o":22.46,"t":"2026-09-18T04:00:00Z","v":68145,"vw":22.442936},{"c":22.43,"h":22.46,"l":22.37,"n":547,"o":22.44,"t":"2026-09-21T04:00:00Z","v":68392,"vw":22.412488},{"c":22.35,"h":22.47,"l":22.33,"n":539,"o":22.43,"t":"2026-09-22T04:00:00Z","v":35478,"vw":22.371857},{"c":22.3,"h":22.35,"l":22.2646,"n":515,"o":22.32,"t":"2026-09-23T04:00:00Z","v":29983,"vw":22.310285},{"c":22.2,"h":22.3,"l":22.15,"n":548,"o":22.25,"t":"2026-09-24T04:00:00Z","v":98270,"vw":22.207371},{"c":22.3529,"h":22.3529,"l":22.23,"n":421,"o":22.23,"t":"2026-09-25T04:00:00Z","v":25999,"vw":22.299475},{"c":22.34,"h":22.38,"l":22.24,"n":578,"o":22.31,"t":"2026-09-28T04:00:00Z","v":100682,"vw":22.321196},{"c":22.3108,"h":22.34,"l":22.17,"n":443,"o":22.34,"t":"2026-09-29T04:00:00Z","v":38139,"vw":22.257356},{"c":22.22,"h":22.41,"l":22.2001,"n":433,"o":22.3598,"t":"2026-09-30T04:00:00Z","v":49931,"vw":22.276795},{"c":22.13,"h":22.21,"l":22.0101,"n":548,"o":22.21,"t":"2026-10-01T04:00:00Z","v":29496,"vw":22.134085},{"c":22.3,"h":22.32,"l":22.2101,"n":450,"o":22.32,"t":"2026-10-02T04:00:00Z","v":36892,"vw":22.26572},{"c":22.26,"h":22.3599,"l":22.16,"n":476,"o":22.25,"t":"2026-10-05T04:00:00Z","v":36370,"vw":22.286375},{"c":22.43,"h":22.4399,"l":22.3,"n":463,"o":22.3,"t":"2026-10-06T04:00:00Z","v":79321,"vw":22.381569},{"c":22.35,"h":22.36,"l":22.25,"n":467,"o":22.36,"t":"2026-10-07T04:00:00Z","v":39731,"vw":22.311596},{"c":22.35,"h":22.35,"l":22.19,"n":492,"o":22.25,"t":"2026-10-08T04:00:00Z","v":70896,"vw":22.287471},{"c":22.5,"h":22.5,"l":22.31,"n":439,"o":22.35,"t":"2026-10-09T04:00:00Z","v":47791,"vw":22.451665},{"c":22.58,"h":22.59,"l":22.45,"n":469,"o":22.45,"t":"2026-10-12T04:00:00Z","v":29271,"vw":22.535159},{"c":22.56,"h":22.65,"l":22.5101,"n":393,"o":22.63,"t":"2026-10-13T04:00:00Z","v":29603,"vw":22.572054},{"c":22.54,"h":22.57,"l":22.46,"n":439,"o":22.52,"t":"2026-10-14T04:00:00Z","v":35577,"vw":22.515631},{"c":22.72,"h":22.75,"l":22.585,"n":563,"o":22.7,"t":"2026-10-15T04:00:00Z","v":53721,"vw":22.689945},{"c":22.83,"h":23,"l":22.6967,"n":680,"o":22.8,"t":"2026-10-16T04:00:00Z","v":70815,"vw":22.823982},{"c":22.43,"h":22.78,"l":22.3343,"n":494,"o":22.78,"t":"2026-10-19T04:00:00Z","v":43270,"vw":22.461811},{"c":22.6,"h":22.71,"l":22.34,"n":2400,"o":22.34,"t":"2026-10-20T04:00:00Z","v":724323,"vw":22.630654},{"c":22.63,"h":22.715,"l":22.58,"n":1368,"o":22.6,"t":"2026-10-21T04:00:00Z","v":273655,"vw":22.63177},{"c":22.63,"h":22.725,"l":22.55,"n":886,"o":22.57,"t":"2026-10-22T04:00:00Z","v":216423,"vw":22.640189}],"volatilityBars":[{"c":22.62,"h":22.62,"l":22.62,"n":4,"o":22.62,"t":"2026-09-21T13:00:00Z","v":470,"vw":22.62},{"c":22.44,"h":22.44,"l":22.41,"n":4,"o":22.41,"t":"2026-09-21T13:15:00Z","v":400,"vw":22.425},{"c":22.43,"h":22.46,"l":22.3792,"n":53,"o":22.44,"t":"2026-09-21T13:30:00Z","v":10303,"vw":22.438182},{"c":22.41,"h":22.4308,"l":22.4,"n":12,"o":22.43,"t":"2026-09-21T13:45:00Z","v":3198,"vw":22.412383},{"c":22.405,"h":22.45,"l":22.405,"n":18,"o":22.45,"t":"2026-09-21T14:00:00Z","v":1291,"vw":22.426167},{"c":22.42,"h":22.42,"l":22.42,"n":3,"o":22.42,"t":"2026-09-21T14:15:00Z","v":194,"vw":22.42},{"c":22.43,"h":22.44,"l":22.42,"n":16,"o":22.42,"t":"2026-09-21T14:30:00Z","v":8997,"vw":22.431835},{"c":22.405,"h":22.4392,"l":22.39,"n":36,"o":22.43,"t":"2026-09-21T14:45:00Z","v":6417,"vw":22.422272},{"c":22.42,"h":22.42,"l":22.42,"n":8,"o":22.42,"t":"2026-09-21T15:00:00Z","v":548,"vw":22.42},{"c":22.39,"h":22.43,"l":22.39,"n":14,"o":22.43,"t":"2026-09-21T15:15:00Z","v":1418,"vw":22.41185},{"c":22.4,"h":22.4199,"l":22.395,"n":19,"o":22.395,"t":"2026-09-21T15:30:00Z","v":7403,"vw":22.405718},{"c":22.4,"h":22.4,"l":22.382,"n":7,"o":22.382,"t":"2026-09-21T15:45:00Z","v":1113,"vw":22.387601},{"c":22.39,"h":22.4,"l":22.39,"n":12,"o":22.39,"t":"2026-09-21T16:00:00Z","v":3855,"vw":22.399463},{"c":22.4,"h":22.42,"l":22.4,"n":9,"o":22.4049,"t":"2026-09-21T16:15:00Z","v":1896,"vw":22.414873},{"c":22.395,"h":22.4,"l":22.395,"n":3,"o":22.4,"t":"2026-09-21T16:30:00Z","v":725,"vw":22.396542},{"c":22.3996,"h":22.4001,"l":22.391,"n":11,"o":22.3953,"t":"2026-09-21T16:45:00Z","v":3694,"vw":22.397774},{"c":22.375,"h":22.39,"l":22.37,"n":17,"o":22.38,"t":"2026-09-21T17:00:00Z","v":2626,"vw":22.386195},{"c":22.37,"h":22.37,"l":22.37,"n":6,"o":22.37,"t":"2026-09-21T17:15:00Z","v":1767,"vw":22.37},{"c":22.4,"h":22.4,"l":22.39,"n":4,"o":22.39,"t":"2026-09-21T17:45:00Z","v":700,"vw":22.392366},{"c":22.419,"h":22.419,"l":22.419,"n":1,"o":22.419,"t":"2026-09-21T18:00:00Z","v":717,"vw":22.419},{"c":22.395,"h":22.395,"l":22.395,"n":1,"o":22.395,"t":"2026-09-21T18:30:00Z","v":1000,"vw":22.395},{"c":22.385,"h":22.395,"l":22.385,"n":8,"o":22.395,"t":"2026-09-21T18:45:00Z","v":510,"vw":22.387857},{"c":22.385,"h":22.385,"l":22.385,"n":9,"o":22.385,"t":"2026-09-21T19:00:00Z","v":983,"vw":22.385},{"c":22.385,"h":22.385,"l":22.385,"n":1,"o":22.385,"t":"2026-09-21T19:15:00Z","v":200,"vw":22.385},{"c":22.41,"h":22.41,"l":22.38,"n":6,"o":22.3899,"t":"2026-09-21T19:30:00Z","v":1836,"vw":22.389726},{"c":22.3806,"h":22.4,"l":22.37,"n":38,"o":22.4,"t":"2026-09-21T19:45:00Z","v":3582,"vw":22.385454},{"c":22.43,"h":22.43,"l":22.43,"n":5,"o":22.43,"t":"2026-09-21T20:00:00Z","v":119,"vw":22.43},{"c":22.395,"h":22.47,"l":22.39,"n":45,"o":22.43,"t":"2026-09-22T13:30:00Z","v":4257,"vw":22.413102},{"c":22.39,"h":22.3972,"l":22.39,"n":7,"o":22.3972,"t":"2026-09-22T13:45:00Z","v":1459,"vw":22.396702},{"c":22.3799,"h":22.3799,"l":22.37,"n":10,"o":22.37,"t":"2026-09-22T14:15:00Z","v":2115,"vw":22.37891},{"c":22.3653,"h":22.3653,"l":22.3653,"n":1,"o":22.3653,"t":"2026-09-22T14:30:00Z","v":100,"vw":22.3653},{"c":22.351,"h":22.3699,"l":22.351,"n":3,"o":22.3699,"t":"2026-09-22T14:45:00Z","v":769,"vw":22.358199},{"c":22.36,"h":22.3771,"l":22.36,"n":2,"o":22.3771,"t":"2026-09-22T15:00:00Z","v":407,"vw":22.364496},{"c":22.355,"h":22.355,"l":22.355,"n":2,"o":22.355,"t":"2026-09-22T15:15:00Z","v":229,"vw":22.355},{"c":22.35,"h":22.36,"l":22.34,"n":8,"o":22.34,"t":"2026-09-22T15:30:00Z","v":571,"vw":22.348126},{"c":22.3591,"h":22.3591,"l":22.3591,"n":4,"o":22.3591,"t":"2026-09-22T15:45:00Z","v":110,"vw":22.3591},{"c":22.37,"h":22.37,"l":22.36,"n":9,"o":22.36,"t":"2026-09-22T16:00:00Z","v":1845,"vw":22.369402},{"c":22.3599,"h":22.37,"l":22.3599,"n":7,"o":22.36,"t":"2026-09-22T16:15:00Z","v":322,"vw":22.363183},{"c":22.3501,"h":22.3501,"l":22.3501,"n":1,"o":22.3501,"t":"2026-09-22T16:30:00Z","v":100,"vw":22.3501},{"c":22.3799,"h":22.3799,"l":22.3799,"n":1,"o":22.3799,"t":"2026-09-22T16:45:00Z","v":800,"vw":22.3799},{"c":22.365,"h":22.37,"l":22.36,"n":8,"o":22.36,"t":"2026-09-22T17:00:00Z","v":2023,"vw":22.363191},{"c":22.365,"h":22.3671,"l":22.365,"n":2,"o":22.3671,"t":"2026-09-22T17:15:00Z","v":3134,"vw":22.36694},{"c":22.3604,"h":22.365,"l":22.3604,"n":5,"o":22.365,"t":"2026-09-22T17:30:00Z","v":354,"vw":22.36204},{"c":22.3699,"h":22.3699,"l":22.3699,"n":1,"o":22.3699,"t":"2026-09-22T17:45:00Z","v":100,"vw":22.3699},{"c":22.3799,"h":22.38,"l":22.3799,"n":3,"o":22.38,"t":"2026-09-22T18:00:00Z","v":311,"vw":22.37995},{"c":22.36,"h":22.36,"l":22.36,"n":8,"o":22.36,"t":"2026-09-22T18:30:00Z","v":507,"vw":22.36},{"c":22.36,"h":22.36,"l":22.355,"n":5,"o":22.355,"t":"2026-09-22T18:45:00Z","v":441,"vw":22.356973},{"c":22.3501,"h":22.38,"l":22.3501,"n":6,"o":22.38,"t":"2026-09-22T19:00:00Z","v":3659,"vw":22.371669},{"c":22.365,"h":22.365,"l":22.365,"n":1,"o":22.365,"t":"2026-09-22T19:15:00Z","v":104,"vw":22.365},{"c":22.3654,"h":22.3654,"l":22.3654,"n":6,"o":22.3654,"t":"2026-09-22T19:30:00Z","v":304,"vw":22.3654},{"c":22.35,"h":22.38,"l":22.33,"n":59,"o":22.3701,"t":"2026-09-22T19:45:00Z","v":8336,"vw":22.353942},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-09-22T20:00:00Z","v":250,"vw":22.35},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-09-23T12:45:00Z","v":1000,"vw":22.32},{"c":22.288,"h":22.288,"l":22.288,"n":1,"o":22.288,"t":"2026-09-23T13:00:00Z","v":1095,"vw":22.288},{"c":22.2722,"h":22.32,"l":22.2646,"n":26,"o":22.32,"t":"2026-09-23T13:30:00Z","v":1374,"vw":22.290189},{"c":22.29,"h":22.3167,"l":22.28,"n":13,"o":22.305,"t":"2026-09-23T13:45:00Z","v":4608,"vw":22.296627},{"c":22.34,"h":22.34,"l":22.34,"n":6,"o":22.34,"t":"2026-09-23T14:00:00Z","v":223,"vw":22.34},{"c":22.33,"h":22.34,"l":22.33,"n":6,"o":22.34,"t":"2026-09-23T14:15:00Z","v":2844,"vw":22.330357},{"c":22.35,"h":22.35,"l":22.33,"n":7,"o":22.33,"t":"2026-09-23T14:30:00Z","v":1062,"vw":22.336965},{"c":22.3473,"h":22.3473,"l":22.335,"n":3,"o":22.335,"t":"2026-09-23T14:45:00Z","v":656,"vw":22.339403},{"c":22.35,"h":22.35,"l":22.33,"n":3,"o":22.33,"t":"2026-09-23T15:00:00Z","v":923,"vw":22.339142},{"c":22.3499,"h":22.3499,"l":22.34,"n":2,"o":22.34,"t":"2026-09-23T15:15:00Z","v":762,"vw":22.344703},{"c":22.3135,"h":22.33,"l":22.3135,"n":6,"o":22.33,"t":"2026-09-23T15:30:00Z","v":672,"vw":22.317201},{"c":22.3199,"h":22.3199,"l":22.3199,"n":4,"o":22.3199,"t":"2026-09-23T15:45:00Z","v":950,"vw":22.3199},{"c":22.3199,"h":22.3199,"l":22.305,"n":3,"o":22.305,"t":"2026-09-23T16:00:00Z","v":1117,"vw":22.316976},{"c":22.31,"h":22.3121,"l":22.31,"n":2,"o":22.3121,"t":"2026-09-23T16:15:00Z","v":1569,"vw":22.311799},{"c":22.3001,"h":22.31,"l":22.3,"n":5,"o":22.3,"t":"2026-09-23T16:30:00Z","v":807,"vw":22.301312},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-09-23T16:45:00Z","v":673,"vw":22.31},{"c":22.305,"h":22.305,"l":22.3,"n":11,"o":22.3,"t":"2026-09-23T17:00:00Z","v":386,"vw":22.3025},{"c":22.3,"h":22.3,"l":22.2801,"n":5,"o":22.2801,"t":"2026-09-23T17:15:00Z","v":386,"vw":22.293438},{"c":22.3,"h":22.3,"l":22.3,"n":7,"o":22.3,"t":"2026-09-23T18:00:00Z","v":700,"vw":22.3},{"c":22.2819,"h":22.2851,"l":22.2819,"n":4,"o":22.2851,"t":"2026-09-23T18:30:00Z","v":1320,"vw":22.284432},{"c":22.28,"h":22.28,"l":22.28,"n":7,"o":22.28,"t":"2026-09-23T18:45:00Z","v":355,"vw":22.28},{"c":22.3,"h":22.3,"l":22.3,"n":5,"o":22.3,"t":"2026-09-23T19:00:00Z","v":178,"vw":22.3},{"c":22.29,"h":22.29,"l":22.29,"n":3,"o":22.29,"t":"2026-09-23T19:15:00Z","v":499,"vw":22.29},{"c":22.3,"h":22.3,"l":22.3,"n":8,"o":22.3,"t":"2026-09-23T19:30:00Z","v":313,"vw":22.3},{"c":22.28,"h":22.29,"l":22.28,"n":27,"o":22.29,"t":"2026-09-23T19:45:00Z","v":1250,"vw":22.282561},{"c":22.3,"h":22.3,"l":22.3,"n":6,"o":22.3,"t":"2026-09-23T20:00:00Z","v":170,"vw":22.3},{"c":22.16,"h":22.2799,"l":22.16,"n":79,"o":22.25,"t":"2026-09-24T13:30:00Z","v":14115,"vw":22.18857},{"c":22.22,"h":22.22,"l":22.1901,"n":10,"o":22.22,"t":"2026-09-24T13:45:00Z","v":1193,"vw":22.199852},{"c":22.23,"h":22.24,"l":22.2151,"n":12,"o":22.22,"t":"2026-09-24T14:00:00Z","v":9043,"vw":22.230543},{"c":22.23,"h":22.23,"l":22.2,"n":16,"o":22.21,"t":"2026-09-24T14:15:00Z","v":4576,"vw":22.218187},{"c":22.215,"h":22.215,"l":22.215,"n":1,"o":22.215,"t":"2026-09-24T14:30:00Z","v":196,"vw":22.215},{"c":22.1999,"h":22.1999,"l":22.17,"n":5,"o":22.17,"t":"2026-09-24T14:45:00Z","v":3103,"vw":22.18061},{"c":22.17,"h":22.17,"l":22.17,"n":3,"o":22.17,"t":"2026-09-24T15:00:00Z","v":1391,"vw":22.17},{"c":22.15,"h":22.1778,"l":22.15,"n":9,"o":22.1778,"t":"2026-09-24T15:15:00Z","v":816,"vw":22.156866},{"c":22.1504,"h":22.1504,"l":22.1504,"n":4,"o":22.1504,"t":"2026-09-24T15:30:00Z","v":603,"vw":22.1504},{"c":22.15,"h":22.15,"l":22.15,"n":11,"o":22.15,"t":"2026-09-24T15:45:00Z","v":846,"vw":22.15},{"c":22.21,"h":22.21,"l":22.18,"n":44,"o":22.18,"t":"2026-09-24T16:00:00Z","v":20000,"vw":22.205282},{"c":22.28,"h":22.28,"l":22.26,"n":8,"o":22.26,"t":"2026-09-24T16:15:00Z","v":441,"vw":22.2725},{"c":22.23,"h":22.23,"l":22.19,"n":23,"o":22.23,"t":"2026-09-24T16:30:00Z","v":8469,"vw":22.207387},{"c":22.235,"h":22.235,"l":22.2101,"n":7,"o":22.23,"t":"2026-09-24T16:45:00Z","v":2323,"vw":22.212601},{"c":22.23,"h":22.23,"l":22.23,"n":2,"o":22.23,"t":"2026-09-24T17:00:00Z","v":218,"vw":22.23},{"c":22.215,"h":22.23,"l":22.18,"n":16,"o":22.23,"t":"2026-09-24T17:15:00Z","v":19341,"vw":22.205352},{"c":22.215,"h":22.25,"l":22.215,"n":5,"o":22.25,"t":"2026-09-24T17:30:00Z","v":1502,"vw":22.233667},{"c":22.2002,"h":22.2002,"l":22.2002,"n":1,"o":22.2002,"t":"2026-09-24T18:15:00Z","v":1035,"vw":22.2002},{"c":22.3,"h":22.3,"l":22.26,"n":5,"o":22.26,"t":"2026-09-24T18:45:00Z","v":1950,"vw":22.277436},{"c":22.235,"h":22.235,"l":22.235,"n":2,"o":22.235,"t":"2026-09-24T19:00:00Z","v":597,"vw":22.235},{"c":22.235,"h":22.235,"l":22.23,"n":4,"o":22.23,"t":"2026-09-24T19:15:00Z","v":3054,"vw":22.234797},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-09-24T19:30:00Z","v":130,"vw":22.25},{"c":22.245,"h":22.245,"l":22.24,"n":2,"o":22.24,"t":"2026-09-24T19:45:00Z","v":422,"vw":22.241185},{"c":22.2,"h":22.2,"l":22.2,"n":5,"o":22.2,"t":"2026-09-24T20:00:00Z","v":226,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-25T12:15:00Z","v":100,"vw":22.2},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-09-25T12:30:00Z","v":200,"vw":22.35},{"c":22.31,"h":22.327,"l":22.23,"n":38,"o":22.23,"t":"2026-09-25T13:30:00Z","v":4115,"vw":22.274598},{"c":22.28,"h":22.3,"l":22.28,"n":20,"o":22.3,"t":"2026-09-25T13:45:00Z","v":3465,"vw":22.288206},{"c":22.3099,"h":22.3099,"l":22.3099,"n":2,"o":22.3099,"t":"2026-09-25T14:15:00Z","v":101,"vw":22.3099},{"c":22.28,"h":22.28,"l":22.275,"n":4,"o":22.275,"t":"2026-09-25T14:30:00Z","v":1010,"vw":22.275556},{"c":22.2592,"h":22.28,"l":22.2407,"n":7,"o":22.2407,"t":"2026-09-25T14:45:00Z","v":961,"vw":22.254359},{"c":22.29,"h":22.29,"l":22.24,"n":3,"o":22.24,"t":"2026-09-25T15:00:00Z","v":4390,"vw":22.282197},{"c":22.3062,"h":22.3062,"l":22.3062,"n":2,"o":22.3062,"t":"2026-09-25T15:15:00Z","v":207,"vw":22.3062},{"c":22.3196,"h":22.3196,"l":22.3196,"n":1,"o":22.3196,"t":"2026-09-25T15:30:00Z","v":250,"vw":22.3196},{"c":22.2903,"h":22.2903,"l":22.2903,"n":1,"o":22.2903,"t":"2026-09-25T15:45:00Z","v":250,"vw":22.2903},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-09-25T16:15:00Z","v":100,"vw":22.33},{"c":22.35,"h":22.35,"l":22.35,"n":8,"o":22.35,"t":"2026-09-25T16:30:00Z","v":482,"vw":22.35},{"c":22.34,"h":22.352,"l":22.34,"n":7,"o":22.352,"t":"2026-09-25T16:45:00Z","v":956,"vw":22.34282},{"c":22.33,"h":22.33,"l":22.31,"n":5,"o":22.31,"t":"2026-09-25T17:15:00Z","v":1141,"vw":22.325968},{"c":22.326,"h":22.33,"l":22.326,"n":3,"o":22.33,"t":"2026-09-25T17:30:00Z","v":236,"vw":22.328298},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-09-25T18:00:00Z","v":100,"vw":22.33},{"c":22.3351,"h":22.3351,"l":22.3351,"n":1,"o":22.3351,"t":"2026-09-25T18:15:00Z","v":325,"vw":22.3351},{"c":22.335,"h":22.335,"l":22.335,"n":1,"o":22.335,"t":"2026-09-25T18:30:00Z","v":137,"vw":22.335},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-09-25T18:45:00Z","v":1500,"vw":22.34},{"c":22.3201,"h":22.3201,"l":22.3201,"n":1,"o":22.3201,"t":"2026-09-25T19:00:00Z","v":522,"vw":22.3201},{"c":22.335,"h":22.335,"l":22.335,"n":3,"o":22.335,"t":"2026-09-25T19:15:00Z","v":806,"vw":22.335},{"c":22.3453,"h":22.3453,"l":22.33,"n":22,"o":22.33,"t":"2026-09-25T19:30:00Z","v":2110,"vw":22.343794},{"c":22.31,"h":22.33,"l":22.29,"n":45,"o":22.31,"t":"2026-09-28T13:30:00Z","v":19343,"vw":22.312082},{"c":22.32,"h":22.345,"l":22.32,"n":18,"o":22.32,"t":"2026-09-28T13:45:00Z","v":14649,"vw":22.33008},{"c":22.35,"h":22.35,"l":22.35,"n":6,"o":22.35,"t":"2026-09-28T14:15:00Z","v":204,"vw":22.35},{"c":22.32,"h":22.32,"l":22.3,"n":4,"o":22.3001,"t":"2026-09-28T14:30:00Z","v":7443,"vw":22.300489},{"c":22.29,"h":22.318,"l":22.29,"n":14,"o":22.305,"t":"2026-09-28T14:45:00Z","v":9599,"vw":22.300778},{"c":22.31,"h":22.31,"l":22.25,"n":7,"o":22.25,"t":"2026-09-28T15:00:00Z","v":512,"vw":22.279268},{"c":22.24,"h":22.31,"l":22.24,"n":12,"o":22.31,"t":"2026-09-28T15:15:00Z","v":5817,"vw":22.265883},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-09-28T15:30:00Z","v":100,"vw":22.31},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-09-28T15:45:00Z","v":295,"vw":22.25},{"c":22.3099,"h":22.31,"l":22.28,"n":8,"o":22.28,"t":"2026-09-28T16:00:00Z","v":402,"vw":22.297618},{"c":22.35,"h":22.35,"l":22.29,"n":19,"o":22.29,"t":"2026-09-28T16:15:00Z","v":15022,"vw":22.337012},{"c":22.32,"h":22.35,"l":22.32,"n":6,"o":22.35,"t":"2026-09-28T16:30:00Z","v":705,"vw":22.345},{"c":22.33,"h":22.34,"l":22.33,"n":2,"o":22.34,"t":"2026-09-28T16:45:00Z","v":265,"vw":22.333774},{"c":22.34,"h":22.34,"l":22.292,"n":7,"o":22.292,"t":"2026-09-28T17:00:00Z","v":1279,"vw":22.307422},{"c":22.3399,"h":22.3399,"l":22.33,"n":3,"o":22.33,"t":"2026-09-28T17:15:00Z","v":4578,"vw":22.332163},{"c":22.32,"h":22.32,"l":22.32,"n":4,"o":22.32,"t":"2026-09-28T17:45:00Z","v":305,"vw":22.32},{"c":22.3138,"h":22.35,"l":22.3138,"n":5,"o":22.33,"t":"2026-09-28T18:00:00Z","v":380,"vw":22.329679},{"c":22.36,"h":22.36,"l":22.325,"n":31,"o":22.325,"t":"2026-09-28T18:30:00Z","v":3017,"vw":22.351225},{"c":22.31,"h":22.38,"l":22.31,"n":35,"o":22.36,"t":"2026-09-28T18:45:00Z","v":4041,"vw":22.34875},{"c":22.37,"h":22.37,"l":22.37,"n":5,"o":22.37,"t":"2026-09-28T19:00:00Z","v":202,"vw":22.37},{"c":22.33,"h":22.33,"l":22.32,"n":7,"o":22.32,"t":"2026-09-28T19:15:00Z","v":1515,"vw":22.329333},{"c":22.33,"h":22.36,"l":22.3,"n":13,"o":22.33,"t":"2026-09-28T19:30:00Z","v":2449,"vw":22.33426},{"c":22.358,"h":22.37,"l":22.33,"n":88,"o":22.3488,"t":"2026-09-28T19:45:00Z","v":6768,"vw":22.355833},{"c":22.34,"h":22.34,"l":22.34,"n":4,"o":22.34,"t":"2026-09-28T20:00:00Z","v":184,"vw":22.34},{"c":22.33,"h":22.34,"l":22.23,"n":24,"o":22.34,"t":"2026-09-29T13:30:00Z","v":3157,"vw":22.261598},{"c":22.3,"h":22.3099,"l":22.26,"n":15,"o":22.3099,"t":"2026-09-29T13:45:00Z","v":2057,"vw":22.27801},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-09-29T14:00:00Z","v":101,"vw":22.26},{"c":22.2899,"h":22.2899,"l":22.265,"n":16,"o":22.288,"t":"2026-09-29T14:30:00Z","v":3310,"vw":22.269769},{"c":22.29,"h":22.29,"l":22.25,"n":7,"o":22.29,"t":"2026-09-29T14:45:00Z","v":1106,"vw":22.274545},{"c":22.24,"h":22.2699,"l":22.2182,"n":6,"o":22.2699,"t":"2026-09-29T15:00:00Z","v":981,"vw":22.25343},{"c":22.205,"h":22.26,"l":22.17,"n":9,"o":22.26,"t":"2026-09-29T15:15:00Z","v":1238,"vw":22.217941},{"c":22.225,"h":22.24,"l":22.225,"n":3,"o":22.24,"t":"2026-09-29T15:30:00Z","v":514,"vw":22.230837},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-09-29T15:45:00Z","v":544,"vw":22.22},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-09-29T16:00:00Z","v":101,"vw":22.19},{"c":22.244,"h":22.244,"l":22.22,"n":4,"o":22.22,"t":"2026-09-29T16:15:00Z","v":202,"vw":22.232},{"c":22.25,"h":22.25,"l":22.215,"n":7,"o":22.215,"t":"2026-09-29T16:30:00Z","v":684,"vw":22.220193},{"c":22.2397,"h":22.2397,"l":22.215,"n":9,"o":22.215,"t":"2026-09-29T16:45:00Z","v":3192,"vw":22.216816},{"c":22.21,"h":22.23,"l":22.205,"n":8,"o":22.215,"t":"2026-09-29T17:00:00Z","v":2397,"vw":22.215524},{"c":22.26,"h":22.26,"l":22.25,"n":10,"o":22.25,"t":"2026-09-29T17:15:00Z","v":3929,"vw":22.252925},{"c":22.26,"h":22.26,"l":22.2101,"n":2,"o":22.2101,"t":"2026-09-29T17:30:00Z","v":915,"vw":22.215554},{"c":22.2548,"h":22.2548,"l":22.245,"n":9,"o":22.245,"t":"2026-09-29T17:45:00Z","v":1093,"vw":22.249898},{"c":22.26,"h":22.26,"l":22.26,"n":3,"o":22.26,"t":"2026-09-29T18:00:00Z","v":170,"vw":22.26},{"c":22.265,"h":22.265,"l":22.265,"n":3,"o":22.265,"t":"2026-09-29T18:15:00Z","v":1143,"vw":22.265},{"c":22.3,"h":22.31,"l":22.2849,"n":25,"o":22.3,"t":"2026-09-29T18:30:00Z","v":5591,"vw":22.294625},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-09-29T18:45:00Z","v":372,"vw":22.3},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-09-29T19:00:00Z","v":268,"vw":22.31},{"c":22.32,"h":22.32,"l":22.32,"n":2,"o":22.32,"t":"2026-09-29T19:15:00Z","v":101,"vw":22.32},{"c":22.31,"h":22.3399,"l":22.31,"n":9,"o":22.315,"t":"2026-09-29T19:45:00Z","v":1099,"vw":22.321221},{"c":22.2141,"h":22.2141,"l":22.2141,"n":1,"o":22.2141,"t":"2026-09-29T20:45:00Z","v":300,"vw":22.2141},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-09-30T11:30:00Z","v":100,"vw":22.25},{"c":22.32,"h":22.41,"l":22.32,"n":33,"o":22.3598,"t":"2026-09-30T13:30:00Z","v":3007,"vw":22.379283},{"c":22.2845,"h":22.32,"l":22.2845,"n":3,"o":22.32,"t":"2026-09-30T13:45:00Z","v":213,"vw":22.301245},{"c":22.3075,"h":22.32,"l":22.3,"n":6,"o":22.32,"t":"2026-09-30T14:00:00Z","v":5971,"vw":22.304816},{"c":22.3213,"h":22.3213,"l":22.2749,"n":3,"o":22.2749,"t":"2026-09-30T14:30:00Z","v":760,"vw":22.296908},{"c":22.325,"h":22.35,"l":22.325,"n":9,"o":22.35,"t":"2026-09-30T14:45:00Z","v":244,"vw":22.3375},{"c":22.3599,"h":22.3599,"l":22.3599,"n":1,"o":22.3599,"t":"2026-09-30T15:00:00Z","v":900,"vw":22.3599},{"c":22.31,"h":22.31,"l":22.31,"n":2,"o":22.31,"t":"2026-09-30T15:30:00Z","v":257,"vw":22.31},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-09-30T15:45:00Z","v":625,"vw":22.3},{"c":22.3151,"h":22.3399,"l":22.31,"n":7,"o":22.3399,"t":"2026-09-30T16:15:00Z","v":2100,"vw":22.329246},{"c":22.31,"h":22.33,"l":22.31,"n":4,"o":22.33,"t":"2026-09-30T16:30:00Z","v":1174,"vw":22.311715},{"c":22.305,"h":22.34,"l":22.305,"n":3,"o":22.34,"t":"2026-09-30T16:45:00Z","v":342,"vw":22.328504},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-09-30T17:00:00Z","v":452,"vw":22.27},{"c":22.265,"h":22.3061,"l":22.265,"n":4,"o":22.3061,"t":"2026-09-30T17:15:00Z","v":759,"vw":22.271966},{"c":22.29,"h":22.3,"l":22.2745,"n":8,"o":22.3,"t":"2026-09-30T17:30:00Z","v":1482,"vw":22.285757},{"c":22.2997,"h":22.32,"l":22.295,"n":35,"o":22.31,"t":"2026-09-30T17:45:00Z","v":7979,"vw":22.315951},{"c":22.31,"h":22.31,"l":22.31,"n":4,"o":22.31,"t":"2026-09-30T18:00:00Z","v":209,"vw":22.31},{"c":22.29,"h":22.31,"l":22.285,"n":7,"o":22.31,"t":"2026-09-30T18:15:00Z","v":2001,"vw":22.292039},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-09-30T18:30:00Z","v":105,"vw":22.29},{"c":22.265,"h":22.265,"l":22.2327,"n":3,"o":22.2327,"t":"2026-09-30T19:00:00Z","v":255,"vw":22.248214},{"c":22.25,"h":22.25,"l":22.25,"n":5,"o":22.25,"t":"2026-09-30T19:15:00Z","v":343,"vw":22.25},{"c":22.26,"h":22.26,"l":22.22,"n":29,"o":22.2446,"t":"2026-09-30T19:30:00Z","v":9767,"vw":22.228952},{"c":22.22,"h":22.23,"l":22.2001,"n":28,"o":22.23,"t":"2026-09-30T19:45:00Z","v":8686,"vw":22.202626},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-09-30T20:00:00Z","v":100,"vw":22},{"c":22.21,"h":22.21,"l":22.21,"n":37,"o":22.21,"t":"2026-10-01T13:30:00Z","v":1258,"vw":22.21},{"c":22.1499,"h":22.15,"l":22.14,"n":9,"o":22.15,"t":"2026-10-01T13:45:00Z","v":630,"vw":22.14498},{"c":22.045,"h":22.07,"l":22.0101,"n":11,"o":22.07,"t":"2026-10-01T14:00:00Z","v":1053,"vw":22.038163},{"c":22.05,"h":22.09,"l":22.05,"n":13,"o":22.09,"t":"2026-10-01T14:15:00Z","v":1313,"vw":22.065784},{"c":22.04,"h":22.08,"l":22.04,"n":8,"o":22.08,"t":"2026-10-01T14:30:00Z","v":461,"vw":22.063324},{"c":22.045,"h":22.05,"l":22.04,"n":13,"o":22.04,"t":"2026-10-01T15:00:00Z","v":659,"vw":22.042879},{"c":22.06,"h":22.06,"l":22.05,"n":5,"o":22.05,"t":"2026-10-01T15:15:00Z","v":587,"vw":22.057947},{"c":22.06,"h":22.06,"l":22.04,"n":22,"o":22.055,"t":"2026-10-01T15:30:00Z","v":1781,"vw":22.0541},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-10-01T15:45:00Z","v":226,"vw":22.08},{"c":22.0805,"h":22.0948,"l":22.0805,"n":3,"o":22.0948,"t":"2026-10-01T16:15:00Z","v":396,"vw":22.08412},{"c":22.16,"h":22.16,"l":22.0937,"n":53,"o":22.0937,"t":"2026-10-01T16:30:00Z","v":9833,"vw":22.143613},{"c":22.135,"h":22.135,"l":22.135,"n":1,"o":22.135,"t":"2026-10-01T16:45:00Z","v":670,"vw":22.135},{"c":22.14,"h":22.14,"l":22.14,"n":4,"o":22.14,"t":"2026-10-01T17:00:00Z","v":200,"vw":22.14},{"c":22.1998,"h":22.1998,"l":22.1201,"n":8,"o":22.1201,"t":"2026-10-01T17:15:00Z","v":993,"vw":22.166533},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-10-01T17:30:00Z","v":100,"vw":22.16},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-01T17:45:00Z","v":100,"vw":22.18},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-10-01T18:15:00Z","v":200,"vw":22.16},{"c":22.16,"h":22.18,"l":22.16,"n":7,"o":22.18,"t":"2026-10-01T18:45:00Z","v":1104,"vw":22.167619},{"c":22.1323,"h":22.16,"l":22.1323,"n":6,"o":22.16,"t":"2026-10-01T19:00:00Z","v":390,"vw":22.141656},{"c":22.19,"h":22.19,"l":22.165,"n":6,"o":22.165,"t":"2026-10-01T19:15:00Z","v":485,"vw":22.181905},{"c":22.19,"h":22.19,"l":22.1744,"n":18,"o":22.19,"t":"2026-10-01T19:30:00Z","v":1230,"vw":22.188267},{"c":22.15,"h":22.21,"l":22.15,"n":37,"o":22.18,"t":"2026-10-01T19:45:00Z","v":2806,"vw":22.166657},{"c":22.13,"h":22.13,"l":22.13,"n":6,"o":22.13,"t":"2026-10-01T20:00:00Z","v":657,"vw":22.13},{"c":22.27,"h":22.32,"l":22.27,"n":39,"o":22.32,"t":"2026-10-02T13:30:00Z","v":5662,"vw":22.318019},{"c":22.2973,"h":22.2973,"l":22.285,"n":4,"o":22.285,"t":"2026-10-02T13:45:00Z","v":560,"vw":22.290651},{"c":22.26,"h":22.26,"l":22.26,"n":2,"o":22.26,"t":"2026-10-02T14:00:00Z","v":628,"vw":22.26},{"c":22.28,"h":22.28,"l":22.26,"n":6,"o":22.28,"t":"2026-10-02T14:15:00Z","v":776,"vw":22.27363},{"c":22.275,"h":22.28,"l":22.255,"n":16,"o":22.255,"t":"2026-10-02T14:30:00Z","v":1370,"vw":22.273575},{"c":22.23,"h":22.25,"l":22.23,"n":10,"o":22.25,"t":"2026-10-02T15:00:00Z","v":1391,"vw":22.244122},{"c":22.2399,"h":22.2399,"l":22.2227,"n":4,"o":22.2227,"t":"2026-10-02T15:30:00Z","v":814,"vw":22.229309},{"c":22.24,"h":22.24,"l":22.2387,"n":6,"o":22.2387,"t":"2026-10-02T15:45:00Z","v":753,"vw":22.238917},{"c":22.225,"h":22.2302,"l":22.225,"n":5,"o":22.2302,"t":"2026-10-02T16:15:00Z","v":333,"vw":22.226683},{"c":22.25,"h":22.25,"l":22.2101,"n":6,"o":22.2101,"t":"2026-10-02T17:15:00Z","v":7744,"vw":22.24478},{"c":22.235,"h":22.235,"l":22.235,"n":1,"o":22.235,"t":"2026-10-02T17:30:00Z","v":621,"vw":22.235},{"c":22.25,"h":22.25,"l":22.25,"n":4,"o":22.25,"t":"2026-10-02T17:45:00Z","v":201,"vw":22.25},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-02T18:30:00Z","v":100,"vw":22.27},{"c":22.25,"h":22.27,"l":22.25,"n":15,"o":22.26,"t":"2026-10-02T19:00:00Z","v":3858,"vw":22.267017},{"c":22.25,"h":22.27,"l":22.25,"n":18,"o":22.27,"t":"2026-10-02T19:30:00Z","v":5173,"vw":22.261911},{"c":22.27,"h":22.27,"l":22.23,"n":33,"o":22.23,"t":"2026-10-02T19:45:00Z","v":2966,"vw":22.244253},{"c":22.3,"h":22.3,"l":22.3,"n":8,"o":22.3,"t":"2026-10-02T20:00:00Z","v":464,"vw":22.3},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-02T20:45:00Z","v":1000,"vw":22.49},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-05T08:00:00Z","v":100,"vw":22.5},{"c":22.215,"h":22.25,"l":22.215,"n":45,"o":22.25,"t":"2026-10-05T13:30:00Z","v":1497,"vw":22.241935},{"c":22.16,"h":22.21,"l":22.16,"n":7,"o":22.21,"t":"2026-10-05T13:45:00Z","v":346,"vw":22.194615},{"c":22.25,"h":22.25,"l":22.185,"n":5,"o":22.185,"t":"2026-10-05T14:00:00Z","v":330,"vw":22.205},{"c":22.2,"h":22.259,"l":22.2,"n":10,"o":22.259,"t":"2026-10-05T14:15:00Z","v":829,"vw":22.245039},{"c":22.202,"h":22.225,"l":22.202,"n":6,"o":22.225,"t":"2026-10-05T14:30:00Z","v":672,"vw":22.21746},{"c":22.225,"h":22.225,"l":22.225,"n":1,"o":22.225,"t":"2026-10-05T14:45:00Z","v":1000,"vw":22.225},{"c":22.23,"h":22.24,"l":22.2207,"n":7,"o":22.2207,"t":"2026-10-05T15:15:00Z","v":1748,"vw":22.226425},{"c":22.2884,"h":22.2884,"l":22.25,"n":4,"o":22.25,"t":"2026-10-05T15:30:00Z","v":452,"vw":22.271333},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-05T16:00:00Z","v":200,"vw":22.26},{"c":22.26,"h":22.29,"l":22.2345,"n":6,"o":22.29,"t":"2026-10-05T16:15:00Z","v":1154,"vw":22.259305},{"c":22.29,"h":22.29,"l":22.275,"n":12,"o":22.29,"t":"2026-10-05T16:30:00Z","v":6392,"vw":22.285716},{"c":22.2526,"h":22.2526,"l":22.2526,"n":3,"o":22.2526,"t":"2026-10-05T17:00:00Z","v":451,"vw":22.2526},{"c":22.29,"h":22.29,"l":22.29,"n":2,"o":22.29,"t":"2026-10-05T17:15:00Z","v":234,"vw":22.29},{"c":22.26,"h":22.29,"l":22.26,"n":4,"o":22.29,"t":"2026-10-05T17:30:00Z","v":389,"vw":22.27938},{"c":22.2701,"h":22.32,"l":22.2701,"n":6,"o":22.32,"t":"2026-10-05T18:30:00Z","v":12884,"vw":22.30485},{"c":22.3199,"h":22.32,"l":22.3199,"n":3,"o":22.32,"t":"2026-10-05T18:45:00Z","v":457,"vw":22.319927},{"c":22.3599,"h":22.3599,"l":22.29,"n":7,"o":22.32,"t":"2026-10-05T19:00:00Z","v":2101,"vw":22.354269},{"c":22.3317,"h":22.3317,"l":22.3317,"n":4,"o":22.3317,"t":"2026-10-05T19:15:00Z","v":165,"vw":22.3317},{"c":22.315,"h":22.315,"l":22.29,"n":16,"o":22.315,"t":"2026-10-05T19:30:00Z","v":1316,"vw":22.308687},{"c":22.3,"h":22.3101,"l":22.29,"n":19,"o":22.29,"t":"2026-10-05T19:45:00Z","v":1259,"vw":22.302894},{"c":22.26,"h":22.26,"l":22.26,"n":7,"o":22.26,"t":"2026-10-05T20:00:00Z","v":229,"vw":22.26},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-06T12:30:00Z","v":1000,"vw":22.01},{"c":22.3516,"h":22.3516,"l":22.3,"n":53,"o":22.3,"t":"2026-10-06T13:30:00Z","v":4371,"vw":22.32878},{"c":22.375,"h":22.4,"l":22.32,"n":7,"o":22.32,"t":"2026-10-06T13:45:00Z","v":953,"vw":22.350416},{"c":22.39,"h":22.4,"l":22.361,"n":23,"o":22.4,"t":"2026-10-06T14:00:00Z","v":2060,"vw":22.391301},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-06T14:15:00Z","v":100,"vw":22.37},{"c":22.375,"h":22.4,"l":22.375,"n":4,"o":22.4,"t":"2026-10-06T14:30:00Z","v":852,"vw":22.390278},{"c":22.3954,"h":22.4,"l":22.3954,"n":3,"o":22.4,"t":"2026-10-06T15:00:00Z","v":436,"vw":22.396457},{"c":22.39,"h":22.4,"l":22.39,"n":4,"o":22.4,"t":"2026-10-06T15:15:00Z","v":858,"vw":22.39125},{"c":22.38,"h":22.3996,"l":22.38,"n":15,"o":22.39,"t":"2026-10-06T15:30:00Z","v":2874,"vw":22.387266},{"c":22.39,"h":22.39,"l":22.39,"n":3,"o":22.39,"t":"2026-10-06T15:45:00Z","v":166,"vw":22.39},{"c":22.4,"h":22.4,"l":22.3801,"n":9,"o":22.39,"t":"2026-10-06T16:00:00Z","v":2586,"vw":22.383036},{"c":22.43,"h":22.43,"l":22.4,"n":27,"o":22.4,"t":"2026-10-06T16:15:00Z","v":3574,"vw":22.419148},{"c":22.39,"h":22.42,"l":22.39,"n":2,"o":22.42,"t":"2026-10-06T16:30:00Z","v":9098,"vw":22.419568},{"c":22.41,"h":22.42,"l":22.41,"n":3,"o":22.42,"t":"2026-10-06T16:45:00Z","v":324,"vw":22.416904},{"c":22.38,"h":22.39,"l":22.38,"n":8,"o":22.3896,"t":"2026-10-06T17:00:00Z","v":1563,"vw":22.385469},{"c":22.3801,"h":22.3801,"l":22.38,"n":5,"o":22.38,"t":"2026-10-06T17:15:00Z","v":224,"vw":22.38005},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-10-06T17:30:00Z","v":225,"vw":22.38},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-06T17:45:00Z","v":100,"vw":22.4},{"c":22.375,"h":22.375,"l":22.375,"n":1,"o":22.375,"t":"2026-10-06T18:15:00Z","v":262,"vw":22.375},{"c":22.399,"h":22.4,"l":22.36,"n":4,"o":22.36,"t":"2026-10-06T18:45:00Z","v":36603,"vw":22.363789},{"c":22.4399,"h":22.4399,"l":22.4,"n":27,"o":22.4,"t":"2026-10-06T19:00:00Z","v":4393,"vw":22.428057},{"c":22.39,"h":22.428,"l":22.39,"n":13,"o":22.42,"t":"2026-10-06T19:15:00Z","v":2886,"vw":22.416724},{"c":22.37,"h":22.39,"l":22.37,"n":3,"o":22.39,"t":"2026-10-06T19:30:00Z","v":201,"vw":22.38},{"c":22.42,"h":22.42,"l":22.41,"n":18,"o":22.42,"t":"2026-10-06T19:45:00Z","v":1545,"vw":22.412857},{"c":22.43,"h":22.43,"l":22.43,"n":6,"o":22.43,"t":"2026-10-06T20:00:00Z","v":133,"vw":22.43},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-07T13:15:00Z","v":100,"vw":22.3},{"c":22.29,"h":22.36,"l":22.29,"n":55,"o":22.36,"t":"2026-10-07T13:30:00Z","v":4952,"vw":22.324635},{"c":22.28,"h":22.3,"l":22.28,"n":11,"o":22.29,"t":"2026-10-07T13:45:00Z","v":1299,"vw":22.290425},{"c":22.25,"h":22.2897,"l":22.25,"n":10,"o":22.2568,"t":"2026-10-07T14:00:00Z","v":2837,"vw":22.282275},{"c":22.26,"h":22.28,"l":22.25,"n":21,"o":22.27,"t":"2026-10-07T14:15:00Z","v":3424,"vw":22.271128},{"c":22.26,"h":22.28,"l":22.2501,"n":6,"o":22.28,"t":"2026-10-07T14:30:00Z","v":1578,"vw":22.260484},{"c":22.27,"h":22.27,"l":22.27,"n":6,"o":22.27,"t":"2026-10-07T14:45:00Z","v":167,"vw":22.27},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-07T15:00:00Z","v":600,"vw":22.28},{"c":22.3024,"h":22.31,"l":22.3024,"n":3,"o":22.31,"t":"2026-10-07T15:30:00Z","v":1002,"vw":22.303197},{"c":22.3199,"h":22.3199,"l":22.3199,"n":2,"o":22.3199,"t":"2026-10-07T16:00:00Z","v":1022,"vw":22.3199},{"c":22.33,"h":22.35,"l":22.32,"n":7,"o":22.32,"t":"2026-10-07T16:15:00Z","v":408,"vw":22.333333},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-07T16:45:00Z","v":3379,"vw":22.34},{"c":22.345,"h":22.345,"l":22.32,"n":2,"o":22.32,"t":"2026-10-07T17:00:00Z","v":432,"vw":22.3325},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-07T17:15:00Z","v":1234,"vw":22.34},{"c":22.3554,"h":22.3554,"l":22.34,"n":3,"o":22.34,"t":"2026-10-07T17:30:00Z","v":826,"vw":22.345133},{"c":22.325,"h":22.34,"l":22.31,"n":9,"o":22.34,"t":"2026-10-07T18:00:00Z","v":4067,"vw":22.3235},{"c":22.345,"h":22.35,"l":22.345,"n":4,"o":22.35,"t":"2026-10-07T18:45:00Z","v":829,"vw":22.346045},{"c":22.345,"h":22.345,"l":22.345,"n":2,"o":22.345,"t":"2026-10-07T19:00:00Z","v":3011,"vw":22.345},{"c":22.28,"h":22.34,"l":22.28,"n":19,"o":22.34,"t":"2026-10-07T19:15:00Z","v":3231,"vw":22.287501},{"c":22.31,"h":22.31,"l":22.31,"n":4,"o":22.31,"t":"2026-10-07T19:30:00Z","v":2046,"vw":22.31},{"c":22.31,"h":22.34,"l":22.3,"n":11,"o":22.34,"t":"2026-10-07T19:45:00Z","v":669,"vw":22.32087},{"c":22.35,"h":22.35,"l":22.35,"n":8,"o":22.35,"t":"2026-10-07T20:00:00Z","v":158,"vw":22.35},{"c":22.25,"h":22.26,"l":22.245,"n":37,"o":22.25,"t":"2026-10-08T13:30:00Z","v":4740,"vw":22.249527},{"c":22.31,"h":22.31,"l":22.23,"n":17,"o":22.23,"t":"2026-10-08T13:45:00Z","v":1318,"vw":22.277521},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-08T14:00:00Z","v":100,"vw":22.31},{"c":22.29,"h":22.305,"l":22.29,"n":13,"o":22.3047,"t":"2026-10-08T14:15:00Z","v":652,"vw":22.297425},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-08T14:30:00Z","v":100,"vw":22.28},{"c":22.25,"h":22.29,"l":22.25,"n":28,"o":22.2725,"t":"2026-10-08T14:45:00Z","v":8306,"vw":22.280908},{"c":22.2001,"h":22.23,"l":22.2001,"n":23,"o":22.23,"t":"2026-10-08T15:15:00Z","v":3826,"vw":22.208747},{"c":22.25,"h":22.25,"l":22.23,"n":12,"o":22.24,"t":"2026-10-08T15:30:00Z","v":1234,"vw":22.237148},{"c":22.24,"h":22.25,"l":22.24,"n":2,"o":22.25,"t":"2026-10-08T15:45:00Z","v":300,"vw":22.243333},{"c":22.26,"h":22.26,"l":22.19,"n":27,"o":22.21,"t":"2026-10-08T16:00:00Z","v":9091,"vw":22.226746},{"c":22.2899,"h":22.3,"l":22.2108,"n":6,"o":22.24,"t":"2026-10-08T16:15:00Z","v":4831,"vw":22.273259},{"c":22.2315,"h":22.28,"l":22.2315,"n":2,"o":22.28,"t":"2026-10-08T16:30:00Z","v":973,"vw":22.236485},{"c":22.28,"h":22.28,"l":22.2349,"n":3,"o":22.2349,"t":"2026-10-08T16:45:00Z","v":462,"vw":22.244683},{"c":22.2414,"h":22.2414,"l":22.2414,"n":2,"o":22.2414,"t":"2026-10-08T17:15:00Z","v":455,"vw":22.2414},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-08T17:45:00Z","v":100,"vw":22.3},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-08T18:00:00Z","v":328,"vw":22.3},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-08T18:30:00Z","v":200,"vw":22.3},{"c":22.315,"h":22.315,"l":22.315,"n":2,"o":22.315,"t":"2026-10-08T19:15:00Z","v":1805,"vw":22.315},{"c":22.35,"h":22.35,"l":22.33,"n":45,"o":22.33,"t":"2026-10-08T19:30:00Z","v":17345,"vw":22.346863},{"c":22.349,"h":22.349,"l":22.3,"n":33,"o":22.31,"t":"2026-10-08T19:45:00Z","v":11763,"vw":22.30645},{"c":22.35,"h":22.35,"l":22.35,"n":6,"o":22.35,"t":"2026-10-08T20:00:00Z","v":131,"vw":22.35},{"c":22.3139,"h":22.35,"l":22.31,"n":32,"o":22.35,"t":"2026-10-09T13:30:00Z","v":1347,"vw":22.337634},{"c":22.37,"h":22.37,"l":22.37,"n":10,"o":22.37,"t":"2026-10-09T13:45:00Z","v":483,"vw":22.37},{"c":22.385,"h":22.4,"l":22.3516,"n":6,"o":22.375,"t":"2026-10-09T14:00:00Z","v":3749,"vw":22.380882},{"c":22.3607,"h":22.39,"l":22.3607,"n":4,"o":22.39,"t":"2026-10-09T14:15:00Z","v":861,"vw":22.37133},{"c":22.4,"h":22.4,"l":22.3703,"n":7,"o":22.3703,"t":"2026-10-09T14:45:00Z","v":1250,"vw":22.384523},{"c":22.41,"h":22.41,"l":22.37,"n":3,"o":22.37,"t":"2026-10-09T15:00:00Z","v":1528,"vw":22.386529},{"c":22.41,"h":22.41,"l":22.41,"n":2,"o":22.41,"t":"2026-10-09T15:15:00Z","v":107,"vw":22.41},{"c":22.42,"h":22.42,"l":22.407,"n":7,"o":22.41,"t":"2026-10-09T15:30:00Z","v":3170,"vw":22.415686},{"c":22.47,"h":22.47,"l":22.43,"n":6,"o":22.43,"t":"2026-10-09T16:00:00Z","v":2691,"vw":22.431517},{"c":22.461,"h":22.461,"l":22.461,"n":5,"o":22.461,"t":"2026-10-09T16:15:00Z","v":456,"vw":22.461},{"c":22.4787,"h":22.4787,"l":22.445,"n":9,"o":22.473,"t":"2026-10-09T16:30:00Z","v":2620,"vw":22.462192},{"c":22.48,"h":22.48,"l":22.45,"n":3,"o":22.45,"t":"2026-10-09T16:45:00Z","v":378,"vw":22.467143},{"c":22.47,"h":22.4999,"l":22.47,"n":4,"o":22.4999,"t":"2026-10-09T17:00:00Z","v":1202,"vw":22.489075},{"c":22.465,"h":22.465,"l":22.465,"n":2,"o":22.465,"t":"2026-10-09T17:15:00Z","v":153,"vw":22.465},{"c":22.47,"h":22.5,"l":22.465,"n":8,"o":22.465,"t":"2026-10-09T17:30:00Z","v":3850,"vw":22.466385},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-09T17:45:00Z","v":2000,"vw":22.47},{"c":22.48,"h":22.5,"l":22.47,"n":20,"o":22.47,"t":"2026-10-09T18:00:00Z","v":6545,"vw":22.489695},{"c":22.49,"h":22.4999,"l":22.46,"n":7,"o":22.4999,"t":"2026-10-09T18:15:00Z","v":3444,"vw":22.496985},{"c":22.4651,"h":22.4651,"l":22.4651,"n":1,"o":22.4651,"t":"2026-10-09T18:30:00Z","v":400,"vw":22.4651},{"c":22.49,"h":22.49,"l":22.48,"n":3,"o":22.48,"t":"2026-10-09T18:45:00Z","v":4545,"vw":22.48022},{"c":22.4901,"h":22.5,"l":22.4901,"n":5,"o":22.5,"t":"2026-10-09T19:00:00Z","v":1256,"vw":22.498805},{"c":22.48,"h":22.485,"l":22.48,"n":4,"o":22.485,"t":"2026-10-09T19:15:00Z","v":884,"vw":22.482847},{"c":22.485,"h":22.5,"l":22.475,"n":10,"o":22.475,"t":"2026-10-09T19:30:00Z","v":840,"vw":22.487966},{"c":22.47,"h":22.47,"l":22.47,"n":6,"o":22.47,"t":"2026-10-09T19:45:00Z","v":536,"vw":22.47},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-10-09T20:00:00Z","v":168,"vw":22.5},{"c":22.486,"h":22.486,"l":22.486,"n":1,"o":22.486,"t":"2026-10-09T20:15:00Z","v":1000,"vw":22.486},{"c":22.4903,"h":22.5,"l":22.45,"n":61,"o":22.45,"t":"2026-10-12T13:30:00Z","v":5726,"vw":22.472645},{"c":22.5264,"h":22.5299,"l":22.4701,"n":5,"o":22.4701,"t":"2026-10-12T13:45:00Z","v":1306,"vw":22.502031},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-12T14:00:00Z","v":100,"vw":22.5},{"c":22.5303,"h":22.565,"l":22.5303,"n":9,"o":22.5555,"t":"2026-10-12T14:15:00Z","v":428,"vw":22.5502},{"c":22.565,"h":22.568,"l":22.56,"n":20,"o":22.56,"t":"2026-10-12T14:45:00Z","v":1655,"vw":22.562666},{"c":22.57,"h":22.57,"l":22.57,"n":3,"o":22.57,"t":"2026-10-12T15:00:00Z","v":257,"vw":22.57},{"c":22.5556,"h":22.5813,"l":22.5548,"n":8,"o":22.5813,"t":"2026-10-12T15:15:00Z","v":1232,"vw":22.56096},{"c":22.5701,"h":22.58,"l":22.57,"n":11,"o":22.575,"t":"2026-10-12T15:30:00Z","v":2883,"vw":22.574019},{"c":22.575,"h":22.59,"l":22.5507,"n":12,"o":22.5507,"t":"2026-10-12T15:45:00Z","v":1262,"vw":22.559333},{"c":22.57,"h":22.58,"l":22.57,"n":4,"o":22.58,"t":"2026-10-12T16:00:00Z","v":323,"vw":22.576667},{"c":22.5799,"h":22.5799,"l":22.55,"n":7,"o":22.55,"t":"2026-10-12T16:15:00Z","v":749,"vw":22.568235},{"c":22.555,"h":22.555,"l":22.555,"n":1,"o":22.555,"t":"2026-10-12T16:30:00Z","v":500,"vw":22.555},{"c":22.555,"h":22.58,"l":22.53,"n":14,"o":22.53,"t":"2026-10-12T16:45:00Z","v":3388,"vw":22.553935},{"c":22.52,"h":22.56,"l":22.52,"n":10,"o":22.56,"t":"2026-10-12T17:00:00Z","v":2024,"vw":22.535223},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-12T17:15:00Z","v":224,"vw":22.55},{"c":22.52,"h":22.52,"l":22.52,"n":5,"o":22.52,"t":"2026-10-12T17:30:00Z","v":350,"vw":22.52},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-12T17:45:00Z","v":100,"vw":22.57},{"c":22.52,"h":22.566,"l":22.52,"n":3,"o":22.566,"t":"2026-10-12T18:00:00Z","v":367,"vw":22.539914},{"c":22.52,"h":22.52,"l":22.52,"n":2,"o":22.52,"t":"2026-10-12T18:15:00Z","v":170,"vw":22.52},{"c":22.53,"h":22.53,"l":22.53,"n":4,"o":22.53,"t":"2026-10-12T18:30:00Z","v":285,"vw":22.53},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-10-12T18:45:00Z","v":100,"vw":22.56},{"c":22.535,"h":22.5574,"l":22.535,"n":3,"o":22.5574,"t":"2026-10-12T19:15:00Z","v":2500,"vw":22.545752},{"c":22.535,"h":22.535,"l":22.535,"n":1,"o":22.535,"t":"2026-10-12T19:30:00Z","v":100,"vw":22.535},{"c":22.58,"h":22.58,"l":22.55,"n":11,"o":22.56,"t":"2026-10-12T19:45:00Z","v":678,"vw":22.566462},{"c":22.58,"h":22.58,"l":22.58,"n":9,"o":22.58,"t":"2026-10-12T20:00:00Z","v":119,"vw":22.58},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-13T12:30:00Z","v":119,"vw":22.6},{"c":22.605,"h":22.65,"l":22.605,"n":39,"o":22.63,"t":"2026-10-13T13:30:00Z","v":3904,"vw":22.628767},{"c":22.57,"h":22.61,"l":22.56,"n":17,"o":22.61,"t":"2026-10-13T13:45:00Z","v":1038,"vw":22.584751},{"c":22.55,"h":22.55,"l":22.5101,"n":10,"o":22.55,"t":"2026-10-13T14:00:00Z","v":505,"vw":22.538514},{"c":22.57,"h":22.57,"l":22.56,"n":4,"o":22.56,"t":"2026-10-13T14:15:00Z","v":1134,"vw":22.568889},{"c":22.5607,"h":22.5899,"l":22.5607,"n":5,"o":22.5899,"t":"2026-10-13T14:30:00Z","v":1110,"vw":22.584071},{"c":22.5202,"h":22.5528,"l":22.5202,"n":7,"o":22.5528,"t":"2026-10-13T14:45:00Z","v":787,"vw":22.529223},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-13T15:15:00Z","v":204,"vw":22.54},{"c":22.56,"h":22.56,"l":22.55,"n":12,"o":22.55,"t":"2026-10-13T15:30:00Z","v":1663,"vw":22.55723},{"c":22.55,"h":22.55,"l":22.545,"n":4,"o":22.545,"t":"2026-10-13T15:45:00Z","v":399,"vw":22.546667},{"c":22.545,"h":22.5676,"l":22.545,"n":2,"o":22.5676,"t":"2026-10-13T16:45:00Z","v":233,"vw":22.5579},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-13T17:00:00Z","v":100,"vw":22.54},{"c":22.54,"h":22.55,"l":22.54,"n":7,"o":22.54,"t":"2026-10-13T17:15:00Z","v":3664,"vw":22.540552},{"c":22.5194,"h":22.559,"l":22.5194,"n":6,"o":22.55,"t":"2026-10-13T17:30:00Z","v":347,"vw":22.543169},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-10-13T17:45:00Z","v":150,"vw":22.53},{"c":22.545,"h":22.545,"l":22.53,"n":8,"o":22.53,"t":"2026-10-13T18:00:00Z","v":795,"vw":22.541689},{"c":22.545,"h":22.545,"l":22.545,"n":3,"o":22.545,"t":"2026-10-13T18:30:00Z","v":358,"vw":22.545},{"c":22.545,"h":22.545,"l":22.545,"n":1,"o":22.545,"t":"2026-10-13T18:45:00Z","v":1000,"vw":22.545},{"c":22.555,"h":22.56,"l":22.54,"n":8,"o":22.54,"t":"2026-10-13T19:00:00Z","v":1591,"vw":22.555319},{"c":22.589,"h":22.59,"l":22.57,"n":15,"o":22.59,"t":"2026-10-13T19:30:00Z","v":4701,"vw":22.588233},{"c":22.56,"h":22.58,"l":22.56,"n":21,"o":22.5607,"t":"2026-10-13T19:45:00Z","v":889,"vw":22.567255},{"c":22.56,"h":22.56,"l":22.56,"n":6,"o":22.56,"t":"2026-10-13T20:00:00Z","v":253,"vw":22.56},{"c":22.5401,"h":22.5401,"l":22.5401,"n":1,"o":22.5401,"t":"2026-10-13T22:30:00Z","v":3000,"vw":22.5401},{"c":22.51,"h":22.51,"l":22.5,"n":3,"o":22.5,"t":"2026-10-14T13:15:00Z","v":281,"vw":22.505},{"c":22.57,"h":22.57,"l":22.52,"n":19,"o":22.52,"t":"2026-10-14T13:30:00Z","v":3094,"vw":22.523322},{"c":22.55,"h":22.55,"l":22.5301,"n":6,"o":22.5301,"t":"2026-10-14T13:45:00Z","v":641,"vw":22.533264},{"c":22.52,"h":22.53,"l":22.52,"n":6,"o":22.53,"t":"2026-10-14T14:00:00Z","v":233,"vw":22.525455},{"c":22.545,"h":22.545,"l":22.545,"n":3,"o":22.545,"t":"2026-10-14T14:15:00Z","v":1446,"vw":22.545},{"c":22.545,"h":22.545,"l":22.545,"n":1,"o":22.545,"t":"2026-10-14T14:30:00Z","v":300,"vw":22.545},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-14T14:45:00Z","v":100,"vw":22.55},{"c":22.535,"h":22.535,"l":22.535,"n":1,"o":22.535,"t":"2026-10-14T15:30:00Z","v":150,"vw":22.535},{"c":22.53,"h":22.54,"l":22.53,"n":6,"o":22.54,"t":"2026-10-14T15:45:00Z","v":849,"vw":22.531453},{"c":22.505,"h":22.515,"l":22.5,"n":28,"o":22.51,"t":"2026-10-14T16:00:00Z","v":3766,"vw":22.508435},{"c":22.485,"h":22.5,"l":22.462,"n":6,"o":22.49,"t":"2026-10-14T16:15:00Z","v":2057,"vw":22.480202},{"c":22.5299,"h":22.5299,"l":22.51,"n":8,"o":22.51,"t":"2026-10-14T16:30:00Z","v":557,"vw":22.516668},{"c":22.52,"h":22.53,"l":22.5198,"n":12,"o":22.53,"t":"2026-10-14T16:45:00Z","v":4064,"vw":22.521562},{"c":22.53,"h":22.53,"l":22.4988,"n":4,"o":22.4988,"t":"2026-10-14T17:00:00Z","v":681,"vw":22.506506},{"c":22.49,"h":22.49,"l":22.49,"n":24,"o":22.49,"t":"2026-10-14T17:45:00Z","v":2297,"vw":22.49},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-14T18:00:00Z","v":250,"vw":22.49},{"c":22.51,"h":22.51,"l":22.51,"n":2,"o":22.51,"t":"2026-10-14T18:30:00Z","v":2060,"vw":22.51},{"c":22.46,"h":22.5,"l":22.46,"n":3,"o":22.5,"t":"2026-10-14T19:00:00Z","v":1436,"vw":22.462787},{"c":22.53,"h":22.53,"l":22.5099,"n":7,"o":22.51,"t":"2026-10-14T19:15:00Z","v":1134,"vw":22.5145},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-14T19:30:00Z","v":100,"vw":22.54},{"c":22.55,"h":22.55,"l":22.5294,"n":54,"o":22.5294,"t":"2026-10-14T19:45:00Z","v":6281,"vw":22.537888},{"c":22.54,"h":22.54,"l":22.54,"n":7,"o":22.54,"t":"2026-10-14T20:00:00Z","v":109,"vw":22.54},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-10-14T21:45:00Z","v":1000,"vw":22.38},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-15T13:15:00Z","v":100,"vw":22.62},{"c":22.585,"h":22.7,"l":22.585,"n":37,"o":22.7,"t":"2026-10-15T13:30:00Z","v":5262,"vw":22.63778},{"c":22.6,"h":22.6199,"l":22.585,"n":18,"o":22.585,"t":"2026-10-15T13:45:00Z","v":4532,"vw":22.599244},{"c":22.605,"h":22.605,"l":22.5872,"n":3,"o":22.5872,"t":"2026-10-15T14:00:00Z","v":1083,"vw":22.590441},{"c":22.65,"h":22.65,"l":22.6,"n":11,"o":22.6,"t":"2026-10-15T14:15:00Z","v":877,"vw":22.632954},{"c":22.645,"h":22.645,"l":22.645,"n":5,"o":22.645,"t":"2026-10-15T14:30:00Z","v":262,"vw":22.645},{"c":22.665,"h":22.665,"l":22.6101,"n":8,"o":22.645,"t":"2026-10-15T14:45:00Z","v":1378,"vw":22.623006},{"c":22.71,"h":22.71,"l":22.67,"n":21,"o":22.709,"t":"2026-10-15T15:00:00Z","v":2252,"vw":22.696982},{"c":22.715,"h":22.72,"l":22.68,"n":25,"o":22.68,"t":"2026-10-15T15:15:00Z","v":4545,"vw":22.694662},{"c":22.7003,"h":22.7095,"l":22.69,"n":13,"o":22.7095,"t":"2026-10-15T15:30:00Z","v":842,"vw":22.700433},{"c":22.7,"h":22.71,"l":22.67,"n":14,"o":22.67,"t":"2026-10-15T15:45:00Z","v":6852,"vw":22.69152},{"c":22.715,"h":22.715,"l":22.715,"n":3,"o":22.715,"t":"2026-10-15T16:00:00Z","v":265,"vw":22.715},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-15T16:15:00Z","v":500,"vw":22.7},{"c":22.7,"h":22.72,"l":22.7,"n":4,"o":22.72,"t":"2026-10-15T16:30:00Z","v":1460,"vw":22.718144},{"c":22.7,"h":22.7199,"l":22.68,"n":12,"o":22.716,"t":"2026-10-15T17:00:00Z","v":4600,"vw":22.711202},{"c":22.705,"h":22.73,"l":22.7,"n":6,"o":22.7,"t":"2026-10-15T17:15:00Z","v":514,"vw":22.71865},{"c":22.7228,"h":22.7228,"l":22.7228,"n":1,"o":22.7228,"t":"2026-10-15T17:30:00Z","v":200,"vw":22.7228},{"c":22.73,"h":22.73,"l":22.71,"n":18,"o":22.71,"t":"2026-10-15T17:45:00Z","v":1096,"vw":22.72},{"c":22.715,"h":22.715,"l":22.715,"n":1,"o":22.715,"t":"2026-10-15T18:00:00Z","v":500,"vw":22.715},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-15T18:15:00Z","v":100,"vw":22.7},{"c":22.7003,"h":22.73,"l":22.7003,"n":4,"o":22.73,"t":"2026-10-15T18:30:00Z","v":978,"vw":22.711255},{"c":22.7072,"h":22.7072,"l":22.7072,"n":2,"o":22.7072,"t":"2026-10-15T18:45:00Z","v":129,"vw":22.7072},{"c":22.72,"h":22.72,"l":22.7155,"n":8,"o":22.7155,"t":"2026-10-15T19:00:00Z","v":830,"vw":22.719438},{"c":22.735,"h":22.75,"l":22.7,"n":23,"o":22.725,"t":"2026-10-15T19:15:00Z","v":1717,"vw":22.731853},{"c":22.735,"h":22.735,"l":22.73,"n":8,"o":22.73,"t":"2026-10-15T19:30:00Z","v":3120,"vw":22.734839},{"c":22.73,"h":22.7494,"l":22.73,"n":33,"o":22.7353,"t":"2026-10-15T19:45:00Z","v":6351,"vw":22.745562},{"c":22.72,"h":22.72,"l":22.72,"n":6,"o":22.72,"t":"2026-10-15T20:00:00Z","v":466,"vw":22.72},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-15T21:15:00Z","v":200,"vw":22.72},{"c":22.9,"h":22.9,"l":22.9,"n":6,"o":22.9,"t":"2026-10-16T11:00:00Z","v":157,"vw":22.9},{"c":22.76,"h":23,"l":22.6967,"n":50,"o":22.8,"t":"2026-10-16T13:30:00Z","v":1957,"vw":22.802692},{"c":22.74,"h":22.79,"l":22.74,"n":11,"o":22.7798,"t":"2026-10-16T13:45:00Z","v":2790,"vw":22.748124},{"c":22.7965,"h":22.7965,"l":22.765,"n":8,"o":22.765,"t":"2026-10-16T14:00:00Z","v":2345,"vw":22.766533},{"c":22.825,"h":22.83,"l":22.7825,"n":25,"o":22.7825,"t":"2026-10-16T14:15:00Z","v":3559,"vw":22.807464},{"c":22.83,"h":22.83,"l":22.8,"n":5,"o":22.82,"t":"2026-10-16T14:30:00Z","v":1290,"vw":22.814959},{"c":22.82,"h":22.8499,"l":22.8,"n":34,"o":22.8,"t":"2026-10-16T14:45:00Z","v":3663,"vw":22.83256},{"c":22.855,"h":22.855,"l":22.84,"n":7,"o":22.84,"t":"2026-10-16T15:00:00Z","v":421,"vw":22.848333},{"c":22.8699,"h":22.8699,"l":22.84,"n":7,"o":22.84,"t":"2026-10-16T15:15:00Z","v":820,"vw":22.848242},{"c":22.8401,"h":22.86,"l":22.8401,"n":10,"o":22.85,"t":"2026-10-16T15:30:00Z","v":1789,"vw":22.846783},{"c":22.86,"h":23,"l":22.85,"n":44,"o":22.85,"t":"2026-10-16T15:45:00Z","v":7977,"vw":22.884312},{"c":22.85,"h":22.89,"l":22.85,"n":13,"o":22.85,"t":"2026-10-16T16:00:00Z","v":4275,"vw":22.88007},{"c":22.85,"h":22.85,"l":22.8408,"n":26,"o":22.85,"t":"2026-10-16T16:15:00Z","v":1891,"vw":22.847228},{"c":22.85,"h":22.85,"l":22.8448,"n":6,"o":22.8448,"t":"2026-10-16T16:30:00Z","v":726,"vw":22.84559},{"c":22.85,"h":22.85,"l":22.8491,"n":6,"o":22.8491,"t":"2026-10-16T16:45:00Z","v":663,"vw":22.849683},{"c":22.8,"h":22.845,"l":22.8,"n":14,"o":22.845,"t":"2026-10-16T17:00:00Z","v":1315,"vw":22.816011},{"c":22.81,"h":22.81,"l":22.805,"n":5,"o":22.805,"t":"2026-10-16T17:30:00Z","v":708,"vw":22.80912},{"c":22.805,"h":22.81,"l":22.805,"n":11,"o":22.81,"t":"2026-10-16T17:45:00Z","v":1307,"vw":22.807338},{"c":22.805,"h":22.81,"l":22.805,"n":7,"o":22.81,"t":"2026-10-16T18:00:00Z","v":2214,"vw":22.807141},{"c":22.81,"h":22.81,"l":22.81,"n":10,"o":22.81,"t":"2026-10-16T18:15:00Z","v":4615,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-16T18:30:00Z","v":1000,"vw":22.81},{"c":22.8041,"h":22.81,"l":22.8001,"n":20,"o":22.81,"t":"2026-10-16T18:45:00Z","v":9944,"vw":22.80092},{"c":22.805,"h":22.8086,"l":22.8003,"n":5,"o":22.8086,"t":"2026-10-16T19:00:00Z","v":377,"vw":22.804707},{"c":22.83,"h":22.83,"l":22.81,"n":6,"o":22.81,"t":"2026-10-16T19:15:00Z","v":1622,"vw":22.821412},{"c":22.82,"h":22.83,"l":22.82,"n":12,"o":22.82,"t":"2026-10-16T19:30:00Z","v":2583,"vw":22.823723},{"c":22.83,"h":22.83,"l":22.81,"n":37,"o":22.83,"t":"2026-10-16T19:45:00Z","v":8173,"vw":22.819265},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-19T12:00:00Z","v":100,"vw":23.14},{"c":22.7536,"h":22.78,"l":22.7536,"n":29,"o":22.78,"t":"2026-10-19T13:30:00Z","v":1957,"vw":22.776827},{"c":22.415,"h":22.54,"l":22.3343,"n":37,"o":22.54,"t":"2026-10-19T13:45:00Z","v":2598,"vw":22.398282},{"c":22.4007,"h":22.45,"l":22.4007,"n":40,"o":22.42,"t":"2026-10-19T14:00:00Z","v":14309,"vw":22.446207},{"c":22.465,"h":22.465,"l":22.45,"n":8,"o":22.46,"t":"2026-10-19T14:15:00Z","v":1552,"vw":22.458996},{"c":22.435,"h":22.4387,"l":22.4068,"n":14,"o":22.4068,"t":"2026-10-19T14:30:00Z","v":1052,"vw":22.42711},{"c":22.455,"h":22.455,"l":22.4351,"n":6,"o":22.4351,"t":"2026-10-19T14:45:00Z","v":900,"vw":22.443629},{"c":22.45,"h":22.455,"l":22.45,"n":4,"o":22.455,"t":"2026-10-19T15:00:00Z","v":605,"vw":22.451667},{"c":22.4668,"h":22.4668,"l":22.4668,"n":4,"o":22.4668,"t":"2026-10-19T15:15:00Z","v":916,"vw":22.4668},{"c":22.48,"h":22.48,"l":22.475,"n":3,"o":22.475,"t":"2026-10-19T15:30:00Z","v":500,"vw":22.477},{"c":22.45,"h":22.4944,"l":22.45,"n":6,"o":22.4944,"t":"2026-10-19T16:00:00Z","v":395,"vw":22.4648},{"c":22.48,"h":22.48,"l":22.44,"n":7,"o":22.44,"t":"2026-10-19T16:15:00Z","v":435,"vw":22.462154},{"c":22.46,"h":22.484,"l":22.46,"n":6,"o":22.46,"t":"2026-10-19T16:30:00Z","v":3330,"vw":22.470817},{"c":22.4309,"h":22.46,"l":22.4309,"n":9,"o":22.46,"t":"2026-10-19T17:00:00Z","v":572,"vw":22.454445},{"c":22.4444,"h":22.4444,"l":22.4444,"n":2,"o":22.4444,"t":"2026-10-19T17:15:00Z","v":357,"vw":22.4444},{"c":22.4799,"h":22.4799,"l":22.4799,"n":1,"o":22.4799,"t":"2026-10-19T17:30:00Z","v":473,"vw":22.4799},{"c":22.455,"h":22.455,"l":22.455,"n":4,"o":22.455,"t":"2026-10-19T17:45:00Z","v":1035,"vw":22.455},{"c":22.46,"h":22.46,"l":22.455,"n":7,"o":22.46,"t":"2026-10-19T18:00:00Z","v":1105,"vw":22.459541},{"c":22.4301,"h":22.5,"l":22.4301,"n":6,"o":22.46,"t":"2026-10-19T18:15:00Z","v":1041,"vw":22.458283},{"c":22.4302,"h":22.4302,"l":22.43,"n":3,"o":22.43,"t":"2026-10-19T18:45:00Z","v":4863,"vw":22.4301},{"c":22.46,"h":22.46,"l":22.45,"n":7,"o":22.45,"t":"2026-10-19T19:00:00Z","v":447,"vw":22.455},{"c":22.46,"h":22.46,"l":22.46,"n":8,"o":22.46,"t":"2026-10-19T19:30:00Z","v":961,"vw":22.46},{"c":22.43,"h":22.45,"l":22.43,"n":13,"o":22.45,"t":"2026-10-19T19:45:00Z","v":603,"vw":22.44292},{"c":22.43,"h":22.43,"l":22.43,"n":8,"o":22.43,"t":"2026-10-19T20:00:00Z","v":226,"vw":22.43},{"c":22.5827,"h":22.5827,"l":22.5827,"n":1,"o":22.5827,"t":"2026-10-19T20:15:00Z","v":300,"vw":22.5827},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-19T22:00:00Z","v":200,"vw":22.49},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-20T10:45:00Z","v":210,"vw":22.43},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-20T11:00:00Z","v":2390,"vw":22.34},{"c":22.3901,"h":22.3901,"l":22.34,"n":48,"o":22.34,"t":"2026-10-20T13:30:00Z","v":4352,"vw":22.351495},{"c":22.458,"h":22.46,"l":22.425,"n":9,"o":22.425,"t":"2026-10-20T13:45:00Z","v":916,"vw":22.447747},{"c":22.47,"h":22.47,"l":22.44,"n":9,"o":22.44,"t":"2026-10-20T14:00:00Z","v":914,"vw":22.456726},{"c":22.555,"h":22.56,"l":22.47,"n":33,"o":22.4751,"t":"2026-10-20T14:15:00Z","v":8347,"vw":22.50331},{"c":22.66,"h":22.71,"l":22.54,"n":607,"o":22.555,"t":"2026-10-20T14:30:00Z","v":189106,"vw":22.629631},{"c":22.6698,"h":22.68,"l":22.63,"n":244,"o":22.66,"t":"2026-10-20T14:45:00Z","v":79609,"vw":22.659117},{"c":22.595,"h":22.6699,"l":22.57,"n":193,"o":22.6598,"t":"2026-10-20T15:00:00Z","v":36746,"vw":22.649514},{"c":22.6594,"h":22.66,"l":22.6,"n":162,"o":22.6199,"t":"2026-10-20T15:15:00Z","v":40362,"vw":22.640389},{"c":22.6699,"h":22.67,"l":22.62,"n":83,"o":22.63,"t":"2026-10-20T15:30:00Z","v":72771,"vw":22.644394},{"c":22.64,"h":22.67,"l":22.6,"n":92,"o":22.62,"t":"2026-10-20T15:45:00Z","v":95220,"vw":22.649507},{"c":22.635,"h":22.65,"l":22.625,"n":76,"o":22.63,"t":"2026-10-20T16:00:00Z","v":9658,"vw":22.633957},{"c":22.62,"h":22.6499,"l":22.62,"n":31,"o":22.645,"t":"2026-10-20T16:15:00Z","v":5035,"vw":22.63764},{"c":22.62,"h":22.64,"l":22.5892,"n":69,"o":22.64,"t":"2026-10-20T16:30:00Z","v":44722,"vw":22.633276},{"c":22.6,"h":22.605,"l":22.58,"n":31,"o":22.5875,"t":"2026-10-20T16:45:00Z","v":23882,"vw":22.591527},{"c":22.59,"h":22.6335,"l":22.57,"n":46,"o":22.6,"t":"2026-10-20T17:00:00Z","v":5446,"vw":22.601763},{"c":22.59,"h":22.6096,"l":22.59,"n":20,"o":22.6,"t":"2026-10-20T17:15:00Z","v":4065,"vw":22.596036},{"c":22.6299,"h":22.6299,"l":22.59,"n":17,"o":22.59,"t":"2026-10-20T17:30:00Z","v":3044,"vw":22.602846},{"c":22.6197,"h":22.6199,"l":22.6,"n":20,"o":22.6,"t":"2026-10-20T17:45:00Z","v":10910,"vw":22.616855},{"c":22.61,"h":22.635,"l":22.59,"n":65,"o":22.6,"t":"2026-10-20T18:00:00Z","v":24091,"vw":22.622172},{"c":22.59,"h":22.62,"l":22.59,"n":49,"o":22.615,"t":"2026-10-20T18:15:00Z","v":13825,"vw":22.604617},{"c":22.58,"h":22.6099,"l":22.57,"n":29,"o":22.59,"t":"2026-10-20T18:30:00Z","v":4023,"vw":22.582282},{"c":22.6,"h":22.608,"l":22.58,"n":35,"o":22.59,"t":"2026-10-20T18:45:00Z","v":7597,"vw":22.595564},{"c":22.6,"h":22.6191,"l":22.59,"n":23,"o":22.59,"t":"2026-10-20T19:00:00Z","v":3921,"vw":22.603646},{"c":22.608,"h":22.61,"l":22.56,"n":42,"o":22.6,"t":"2026-10-20T19:15:00Z","v":4988,"vw":22.584919},{"c":22.58,"h":22.59,"l":22.57,"n":40,"o":22.59,"t":"2026-10-20T19:30:00Z","v":2703,"vw":22.582028},{"c":22.58,"h":22.62,"l":22.56,"n":112,"o":22.5875,"t":"2026-10-20T19:45:00Z","v":21681,"vw":22.59955},{"c":22.6,"h":22.6,"l":22.6,"n":7,"o":22.6,"t":"2026-10-20T20:00:00Z","v":370,"vw":22.6},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-20T22:00:00Z","v":100,"vw":22.78},{"c":22.7799,"h":22.7799,"l":22.64,"n":3,"o":22.64,"t":"2026-10-21T11:45:00Z","v":500,"vw":22.66798},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-10-21T13:00:00Z","v":2000,"vw":22.6},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-21T13:15:00Z","v":100,"vw":22.6},{"c":22.63,"h":22.63,"l":22.59,"n":56,"o":22.6,"t":"2026-10-21T13:30:00Z","v":8785,"vw":22.606677},{"c":22.63,"h":22.715,"l":22.62,"n":50,"o":22.625,"t":"2026-10-21T13:45:00Z","v":3810,"vw":22.636216},{"c":22.59,"h":22.6398,"l":22.585,"n":51,"o":22.625,"t":"2026-10-21T14:00:00Z","v":17309,"vw":22.616001},{"c":22.61,"h":22.6199,"l":22.59,"n":34,"o":22.6199,"t":"2026-10-21T14:15:00Z","v":4477,"vw":22.603691},{"c":22.5855,"h":22.63,"l":22.58,"n":77,"o":22.605,"t":"2026-10-21T14:30:00Z","v":9423,"vw":22.608838},{"c":22.63,"h":22.65,"l":22.59,"n":125,"o":22.61,"t":"2026-10-21T14:45:00Z","v":30961,"vw":22.622562},{"c":22.625,"h":22.649,"l":22.585,"n":83,"o":22.63,"t":"2026-10-21T15:00:00Z","v":28379,"vw":22.619084},{"c":22.65,"h":22.65,"l":22.62,"n":64,"o":22.63,"t":"2026-10-21T15:15:00Z","v":10435,"vw":22.637283},{"c":22.64,"h":22.64,"l":22.6,"n":51,"o":22.635,"t":"2026-10-21T15:30:00Z","v":8210,"vw":22.628911},{"c":22.64,"h":22.65,"l":22.635,"n":44,"o":22.644,"t":"2026-10-21T15:45:00Z","v":4951,"vw":22.64219},{"c":22.64,"h":22.6498,"l":22.63,"n":18,"o":22.635,"t":"2026-10-21T16:00:00Z","v":3081,"vw":22.638785},{"c":22.63,"h":22.64,"l":22.6045,"n":38,"o":22.6351,"t":"2026-10-21T16:15:00Z","v":4564,"vw":22.626179},{"c":22.64,"h":22.64,"l":22.6,"n":9,"o":22.64,"t":"2026-10-21T16:30:00Z","v":1459,"vw":22.635933},{"c":22.6451,"h":22.6595,"l":22.635,"n":21,"o":22.64,"t":"2026-10-21T16:45:00Z","v":7127,"vw":22.652993},{"c":22.645,"h":22.645,"l":22.62,"n":15,"o":22.64,"t":"2026-10-21T17:00:00Z","v":1267,"vw":22.628245},{"c":22.6296,"h":22.64,"l":22.6296,"n":4,"o":22.64,"t":"2026-10-21T17:15:00Z","v":810,"vw":22.631279},{"c":22.655,"h":22.655,"l":22.63,"n":28,"o":22.63,"t":"2026-10-21T17:30:00Z","v":3150,"vw":22.637012},{"c":22.65,"h":22.6798,"l":22.65,"n":44,"o":22.6798,"t":"2026-10-21T17:45:00Z","v":4279,"vw":22.660738},{"c":22.66,"h":22.67,"l":22.64,"n":25,"o":22.66,"t":"2026-10-21T18:00:00Z","v":3641,"vw":22.664813},{"c":22.66,"h":22.66,"l":22.64,"n":15,"o":22.66,"t":"2026-10-21T18:15:00Z","v":9836,"vw":22.645106},{"c":22.66,"h":22.67,"l":22.645,"n":20,"o":22.645,"t":"2026-10-21T18:30:00Z","v":2351,"vw":22.654225},{"c":22.635,"h":22.6608,"l":22.62,"n":16,"o":22.6608,"t":"2026-10-21T18:45:00Z","v":4037,"vw":22.627276},{"c":22.6103,"h":22.63,"l":22.6103,"n":6,"o":22.615,"t":"2026-10-21T19:00:00Z","v":17575,"vw":22.619088},{"c":22.6302,"h":22.64,"l":22.625,"n":29,"o":22.6399,"t":"2026-10-21T19:15:00Z","v":41828,"vw":22.630737},{"c":22.66,"h":22.66,"l":22.635,"n":48,"o":22.64,"t":"2026-10-21T19:30:00Z","v":7391,"vw":22.643975},{"c":22.62,"h":22.69,"l":22.62,"n":141,"o":22.66,"t":"2026-10-21T19:45:00Z","v":26548,"vw":22.66977},{"c":22.63,"h":22.63,"l":22.63,"n":7,"o":22.63,"t":"2026-10-21T20:00:00Z","v":1598,"vw":22.63},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-22T13:15:00Z","v":101,"vw":22.55},{"c":22.58,"h":22.6,"l":22.55,"n":47,"o":22.57,"t":"2026-10-22T13:30:00Z","v":13758,"vw":22.56167},{"c":22.595,"h":22.6199,"l":22.59,"n":23,"o":22.59,"t":"2026-10-22T13:45:00Z","v":8509,"vw":22.596173},{"c":22.6,"h":22.62,"l":22.595,"n":7,"o":22.62,"t":"2026-10-22T14:00:00Z","v":4626,"vw":22.601582},{"c":22.61,"h":22.67,"l":22.6,"n":35,"o":22.6,"t":"2026-10-22T14:15:00Z","v":3593,"vw":22.629039},{"c":22.6,"h":22.61,"l":22.6,"n":12,"o":22.61,"t":"2026-10-22T14:30:00Z","v":1041,"vw":22.601143},{"c":22.63,"h":22.64,"l":22.6,"n":27,"o":22.62,"t":"2026-10-22T14:45:00Z","v":61332,"vw":22.600269},{"c":22.66,"h":22.6652,"l":22.65,"n":22,"o":22.6599,"t":"2026-10-22T15:00:00Z","v":8110,"vw":22.659317},{"c":22.7,"h":22.7,"l":22.65,"n":18,"o":22.65,"t":"2026-10-22T15:15:00Z","v":21514,"vw":22.662973},{"c":22.68,"h":22.702,"l":22.68,"n":14,"o":22.702,"t":"2026-10-22T15:30:00Z","v":3389,"vw":22.694741},{"c":22.71,"h":22.71,"l":22.69,"n":12,"o":22.7099,"t":"2026-10-22T15:45:00Z","v":1257,"vw":22.699339},{"c":22.7,"h":22.71,"l":22.69,"n":20,"o":22.705,"t":"2026-10-22T16:00:00Z","v":4846,"vw":22.704536},{"c":22.725,"h":22.725,"l":22.7,"n":20,"o":22.71,"t":"2026-10-22T16:15:00Z","v":2365,"vw":22.71575},{"c":22.685,"h":22.725,"l":22.685,"n":4,"o":22.725,"t":"2026-10-22T16:30:00Z","v":400,"vw":22.71125},{"c":22.675,"h":22.675,"l":22.67,"n":8,"o":22.67,"t":"2026-10-22T16:45:00Z","v":512,"vw":22.673659},{"c":22.6797,"h":22.69,"l":22.6701,"n":18,"o":22.69,"t":"2026-10-22T17:00:00Z","v":1818,"vw":22.681765},{"c":22.69,"h":22.69,"l":22.66,"n":27,"o":22.6796,"t":"2026-10-22T17:15:00Z","v":2996,"vw":22.675352},{"c":22.67,"h":22.69,"l":22.64,"n":50,"o":22.69,"t":"2026-10-22T17:30:00Z","v":29675,"vw":22.684002},{"c":22.675,"h":22.69,"l":22.67,"n":27,"o":22.67,"t":"2026-10-22T17:45:00Z","v":1748,"vw":22.67375},{"c":22.684,"h":22.69,"l":22.675,"n":8,"o":22.69,"t":"2026-10-22T18:00:00Z","v":2389,"vw":22.681754},{"c":22.68,"h":22.709,"l":22.6798,"n":27,"o":22.68,"t":"2026-10-22T18:15:00Z","v":4240,"vw":22.686187},{"c":22.675,"h":22.68,"l":22.675,"n":19,"o":22.68,"t":"2026-10-22T18:30:00Z","v":2011,"vw":22.677965},{"c":22.675,"h":22.6899,"l":22.675,"n":31,"o":22.68,"t":"2026-10-22T18:45:00Z","v":4267,"vw":22.682962},{"c":22.66,"h":22.6797,"l":22.65,"n":14,"o":22.67,"t":"2026-10-22T19:00:00Z","v":3901,"vw":22.666757},{"c":22.665,"h":22.68,"l":22.665,"n":34,"o":22.6791,"t":"2026-10-22T19:15:00Z","v":3782,"vw":22.672195},{"c":22.68,"h":22.68,"l":22.65,"n":27,"o":22.665,"t":"2026-10-22T19:30:00Z","v":6304,"vw":22.66378},{"c":22.63,"h":22.695,"l":22.63,"n":82,"o":22.67,"t":"2026-10-22T19:45:00Z","v":12552,"vw":22.672857},{"c":22.63,"h":22.63,"l":22.63,"n":6,"o":22.63,"t":"2026-10-22T20:00:00Z","v":3529,"vw":22.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.475,"strike":27.64087012882425,"iv":0.7361646158435763,"gamma":0.05994377323546859,"theta":-0.02316055003177463,"vega":0.017824568753659613,"rho":0.003130801336550707,"breakevenPct":24.241582540098335},{"delta":0.25,"premium":0.475,"strike":25.496873457012132,"iv":0.5420947234661442,"gamma":0.09300047135486834,"theta":-0.019525335567939534,"vega":0.020213159657320904,"rho":0.003982442486480724,"breakevenPct":14.767447887813226},{"delta":0.3,"premium":0.475,"strike":24.381393308284462,"iv":0.42163442941655155,"gamma":0.1319004902073565,"theta":-0.016790437595013846,"vega":0.022081655286480276,"rho":0.004825696671742294,"breakevenPct":9.838238216016189},{"delta":0.35,"premium":0.48677222258663094,"strike":23.76455554826738,"iv":0.34973725817590484,"gamma":0.17031380028915474,"theta":-0.014953475402498933,"vega":0.023357063609770485,"rho":0.005659993436035927,"breakevenPct":7.164506278630199},{"delta":0.4,"premium":0.5068753592275925,"strike":23.36249281544815,"iv":0.3013863782140383,"gamma":0.20730541205381575,"theta":-0.013609059791074078,"vega":0.024309940799177143,"rho":0.0064895057964261,"breakevenPct":5.476660073688658},{"delta":0.45,"premium":0.5299686368671758,"strike":22.984711886562536,"iv":0.25629819414548244,"gamma":0.24156740774775914,"theta":-0.01232092653589093,"vega":0.02508210817190026,"rho":0.007320403333504639,"breakevenPct":3.9093262193093756},{"delta":0.5,"premium":0.5804540523020603,"strike":22.829372146762893,"iv":0.24109897368597485,"gamma":0.2508238871226293,"theta":-0.011548385708733,"vega":0.02419882578428068,"rho":0.008163990222267976,"breakevenPct":3.4459840877814933},{"delta":0.55,"premium":0.6309394677369449,"strike":22.674032406963246,"iv":0.22589975322646727,"gamma":0.2600803664974995,"theta":-0.01077584488157507,"vega":0.023315543396661094,"rho":0.009007577111031314,"breakevenPct":2.9826419562536106},{"delta":0.6,"premium":0.6814248831718293,"strike":22.518692667163602,"iv":0.2107005327669597,"gamma":0.26933684587236967,"theta":-0.010003304054417142,"vega":0.022432261009041513,"rho":0.00985116399979465,"breakevenPct":2.519299824725729},{"delta":0.65,"premium":0.7319102986067139,"strike":22.36335292736396,"iv":0.1955013123074521,"gamma":0.2785933252472399,"theta":-0.009230763227259211,"vega":0.02154897862142193,"rho":0.010694750888557987,"breakevenPct":2.0559576931978465},{"delta":0.7,"premium":0.7823957140415982,"strike":22.208013187564312,"iv":0.18030209184794452,"gamma":0.28784980462211,"theta":-0.008458222400101282,"vega":0.02066569623380235,"rho":0.011538337777321323,"breakevenPct":1.592615561669965},{"delta":0.75,"premium":0.8328811294764829,"strike":22.05267344776467,"iv":0.16510287138843693,"gamma":0.29710628399698025,"theta":-0.007685681572943351,"vega":0.019782413846182765,"rho":0.01238192466608466,"breakevenPct":1.1292734301420824},{"delta":0.8,"premium":1.0274903077904247,"strike":21.784860232981302,"iv":0.1669047223161735,"gamma":0.2616375937929441,"theta":-0.006500608479965366,"vega":0.017317143606471543,"rho":0.013205328163789122,"breakevenPct":0.8057911655843144},{"delta":0.85,"premium":1.2960428938693132,"strike":21.459341946825074,"iv":0.17742905681577534,"gamma":0.20322243462733447,"theta":-0.005103883672250184,"vega":0.014040226692474091,"rho":0.01401837647311012,"breakevenPct":0.5540646959539997},{"delta":0.9,"premium":1.5645954799482025,"strike":21.133823660668845,"iv":0.18795339131537717,"gamma":0.14480727546172473,"theta":-0.0037071588645350008,"vega":0.010763309778476633,"rho":0.014831424782431117,"breakevenPct":0.30233822632368423}],"put":[{"delta":0.1,"premium":0.475,"strike":15.058134345786897,"iv":1.3346736325832733,"gamma":0.020672859844573753,"theta":-0.025442483824331705,"vega":0.011176657293323348,"rho":-0.002203994468422308,"breakevenPct":35.55839882551084},{"delta":0.15,"premium":0.475,"strike":18.18529774585583,"iv":0.8608910621689252,"gamma":0.04280756977525836,"theta":-0.021556196862962063,"vega":0.014839096554053154,"rho":-0.00313518350439855,"breakevenPct":21.73973598826412},{"delta":0.2,"premium":0.475,"strike":19.921046638349495,"iv":0.615418458049128,"gamma":0.07171778775236577,"theta":-0.018316952787974405,"vega":0.017822606081195534,"rho":-0.004076457581935926,"breakevenPct":14.069612733762732},{"delta":0.25,"premium":0.4211390297079812,"strike":21.16572606243698,"iv":0.4126574839530254,"gamma":0.13962081255414513,"theta":-0.013734988216433158,"vega":0.020237774141715764,"rho":-0.005033282248639587,"breakevenPct":8.331475772297837},{"delta":0.3,"premium":0.5128135840902607,"strike":21.302508672722087,"iv":0.4258180956045646,"gamma":0.13402407298902505,"theta":-0.014349645560566941,"vega":0.02105005106698091,"rho":-0.005995013555296297,"breakevenPct":8.132147200036126},{"delta":0.35,"premium":0.5524441622602765,"strike":21.619553298082213,"iv":0.38787898521017966,"gamma":0.16076620063716926,"theta":-0.013158165514833672,"vega":0.021795896243700187,"rho":-0.006963881983767996,"breakevenPct":6.906278675112969},{"delta":0.4,"premium":0.5920747404302923,"strike":21.93659792344234,"iv":0.34993987481579475,"gamma":0.18750832828531347,"theta":-0.011966685469100402,"vega":0.022541741420419464,"rho":-0.007932750412239694,"breakevenPct":5.680410150189811},{"delta":0.45,"premium":0.6317053186003081,"strike":22.253642548802464,"iv":0.31200076442140984,"gamma":0.21425045593345768,"theta":-0.010775205423367134,"vega":0.023287586597138744,"rho":-0.008901618840711393,"breakevenPct":4.454541625266653},{"delta":0.5,"premium":0.6713358967703239,"strike":22.57068717416259,"iv":0.2740616540270249,"gamma":0.24099258358160186,"theta":-0.009583725377633866,"vega":0.02403343177385802,"rho":-0.00987048726918309,"breakevenPct":3.228673100343496},{"delta":0.55,"premium":0.7109664749403397,"strike":22.88773179952272,"iv":0.23612254363264001,"gamma":0.26773471122974607,"theta":-0.008392245331900597,"vega":0.024779276950577297,"rho":-0.01083935569765479,"breakevenPct":2.0028045754203374},{"delta":0.6,"premium":0.7881356007276933,"strike":23.10101696116431,"iv":0.2163453305998859,"gamma":0.26814266781344137,"theta":-0.0072763120344653326,"vega":0.023745987142685658,"rho":-0.01179565269745231,"breakevenPct":1.4191750685371485},{"delta":0.65,"premium":0.8858851482698484,"strike":23.25741623723176,"iv":0.20652533571472828,"gamma":0.25411297612703887,"theta":-0.006201797066743457,"vega":0.021737290701717378,"rho":-0.012745057440607077,"breakevenPct":1.1876516152335903},{"delta":0.7,"premium":0.9836346958120032,"strike":23.413815513299205,"iv":0.1967053408295707,"gamma":0.24008328444063645,"theta":-0.005127282099021585,"vega":0.019728594260749105,"rho":-0.013694462183761842,"breakevenPct":0.9561281619300326},{"delta":0.75,"premium":1.0813842433541583,"strike":23.570214789366652,"iv":0.18688534594441308,"gamma":0.22605359275423398,"theta":-0.0040527671312997095,"vega":0.017719897819780825,"rho":-0.014643866926916608,"breakevenPct":0.7246047086264743},{"delta":0.8,"premium":1.1791337908963133,"strike":23.726614065434102,"iv":0.17706535105925547,"gamma":0.21202390106783148,"theta":-0.0029782521635778342,"vega":0.015711201378812545,"rho":-0.015593271670071376,"breakevenPct":0.493081255322916},{"delta":0.85,"premium":1.2768833384384681,"strike":23.88301334150155,"iv":0.16724535617409786,"gamma":0.19799420938142903,"theta":-0.0019037371958559616,"vega":0.013702504937844272,"rho":-0.01654267641322614,"breakevenPct":0.2615578020193583},{"delta":0.9,"premium":1.7905594405594414,"strike":24.44055944055944,"iv":0.19620209790209797,"gamma":0.148862937062937,"theta":-0.0013202797202797208,"vega":0.01114265734265734,"rho":-0.01778298063883433,"breakevenPct":0.08837825894829683}]},"raw":{"call":[{"delta":0.2,"premium":0.475,"strike":27.64087012882425,"iv":0.7361646158435763,"gamma":0.05994377323546859,"theta":-0.02316055003177463,"vega":0.017824568753659613,"rho":0.003130801336550707,"breakevenPct":24.241582540098335},{"delta":0.25,"premium":0.475,"strike":25.496873457012132,"iv":0.5420947234661442,"gamma":0.09300047135486834,"theta":-0.019525335567939534,"vega":0.020213159657320904,"rho":0.003982442486480724,"breakevenPct":14.767447887813226},{"delta":0.3,"premium":0.475,"strike":24.381393308284462,"iv":0.42163442941655155,"gamma":0.1319004902073565,"theta":-0.016790437595013846,"vega":0.022081655286480276,"rho":0.004825696671742294,"breakevenPct":9.838238216016189},{"delta":0.35,"premium":0.48677222258663094,"strike":23.76455554826738,"iv":0.34973725817590484,"gamma":0.17031380028915474,"theta":-0.014953475402498933,"vega":0.023357063609770485,"rho":0.005659993436035927,"breakevenPct":7.164506278630199},{"delta":0.4,"premium":0.5068753592275925,"strike":23.36249281544815,"iv":0.3013863782140383,"gamma":0.20730541205381575,"theta":-0.013609059791074078,"vega":0.024309940799177143,"rho":0.0064895057964261,"breakevenPct":5.476660073688658},{"delta":0.45,"premium":0.5299686368671758,"strike":22.984711886562536,"iv":0.25629819414548244,"gamma":0.24156740774775914,"theta":-0.01232092653589093,"vega":0.02508210817190026,"rho":0.007320403333504639,"breakevenPct":3.9093262193093756},{"delta":0.5,"premium":0.5804540523020603,"strike":22.829372146762893,"iv":0.24109897368597485,"gamma":0.2508238871226293,"theta":-0.011548385708733,"vega":0.02419882578428068,"rho":0.008163990222267976,"breakevenPct":3.4459840877814933},{"delta":0.55,"premium":0.6309394677369449,"strike":22.674032406963246,"iv":0.22589975322646727,"gamma":0.2600803664974995,"theta":-0.01077584488157507,"vega":0.023315543396661094,"rho":0.009007577111031314,"breakevenPct":2.9826419562536106},{"delta":0.6,"premium":0.6814248831718293,"strike":22.518692667163602,"iv":0.2107005327669597,"gamma":0.26933684587236967,"theta":-0.010003304054417142,"vega":0.022432261009041513,"rho":0.00985116399979465,"breakevenPct":2.519299824725729},{"delta":0.65,"premium":0.7319102986067139,"strike":22.36335292736396,"iv":0.1955013123074521,"gamma":0.2785933252472399,"theta":-0.009230763227259211,"vega":0.02154897862142193,"rho":0.010694750888557987,"breakevenPct":2.0559576931978465},{"delta":0.7,"premium":0.7823957140415982,"strike":22.208013187564312,"iv":0.18030209184794452,"gamma":0.28784980462211,"theta":-0.008458222400101282,"vega":0.02066569623380235,"rho":0.011538337777321323,"breakevenPct":1.592615561669965},{"delta":0.75,"premium":0.8328811294764829,"strike":22.05267344776467,"iv":0.16510287138843693,"gamma":0.29710628399698025,"theta":-0.007685681572943351,"vega":0.019782413846182765,"rho":0.01238192466608466,"breakevenPct":1.1292734301420824},{"delta":0.8,"premium":1.0274903077904247,"strike":21.784860232981302,"iv":0.1669047223161735,"gamma":0.2616375937929441,"theta":-0.006500608479965366,"vega":0.017317143606471543,"rho":0.013205328163789122,"breakevenPct":0.8057911655843144},{"delta":0.85,"premium":1.2960428938693132,"strike":21.459341946825074,"iv":0.17742905681577534,"gamma":0.20322243462733447,"theta":-0.005103883672250184,"vega":0.014040226692474091,"rho":0.01401837647311012,"breakevenPct":0.5540646959539997},{"delta":0.9,"premium":1.5645954799482025,"strike":21.133823660668845,"iv":0.18795339131537717,"gamma":0.14480727546172473,"theta":-0.0037071588645350008,"vega":0.010763309778476633,"rho":0.014831424782431117,"breakevenPct":0.30233822632368423}],"put":[{"delta":0.1,"premium":0.475,"strike":15.058134345786897,"iv":1.3346736325832733,"gamma":0.020672859844573753,"theta":-0.025442483824331705,"vega":0.011176657293323348,"rho":-0.002203994468422308,"breakevenPct":35.55839882551084},{"delta":0.15,"premium":0.475,"strike":18.18529774585583,"iv":0.8608910621689252,"gamma":0.04280756977525836,"theta":-0.021556196862962063,"vega":0.014839096554053154,"rho":-0.00313518350439855,"breakevenPct":21.73973598826412},{"delta":0.2,"premium":0.475,"strike":19.921046638349495,"iv":0.615418458049128,"gamma":0.07171778775236577,"theta":-0.018316952787974405,"vega":0.017822606081195534,"rho":-0.004076457581935926,"breakevenPct":14.069612733762732},{"delta":0.25,"premium":0.4211390297079812,"strike":21.16572606243698,"iv":0.4126574839530254,"gamma":0.13962081255414513,"theta":-0.013734988216433158,"vega":0.020237774141715764,"rho":-0.005033282248639587,"breakevenPct":8.331475772297837},{"delta":0.3,"premium":0.5128135840902607,"strike":21.302508672722087,"iv":0.4258180956045646,"gamma":0.13402407298902505,"theta":-0.014349645560566941,"vega":0.02105005106698091,"rho":-0.005995013555296297,"breakevenPct":8.132147200036126},{"delta":0.35,"premium":0.5524441622602765,"strike":21.619553298082213,"iv":0.38787898521017966,"gamma":0.16076620063716926,"theta":-0.013158165514833672,"vega":0.021795896243700187,"rho":-0.006963881983767996,"breakevenPct":6.906278675112969},{"delta":0.4,"premium":0.5920747404302923,"strike":21.93659792344234,"iv":0.34993987481579475,"gamma":0.18750832828531347,"theta":-0.011966685469100402,"vega":0.022541741420419464,"rho":-0.007932750412239694,"breakevenPct":5.680410150189811},{"delta":0.45,"premium":0.6317053186003081,"strike":22.253642548802464,"iv":0.31200076442140984,"gamma":0.21425045593345768,"theta":-0.010775205423367134,"vega":0.023287586597138744,"rho":-0.008901618840711393,"breakevenPct":4.454541625266653},{"delta":0.5,"premium":0.6713358967703239,"strike":22.57068717416259,"iv":0.2740616540270249,"gamma":0.24099258358160186,"theta":-0.009583725377633866,"vega":0.02403343177385802,"rho":-0.00987048726918309,"breakevenPct":3.228673100343496},{"delta":0.55,"premium":0.7109664749403397,"strike":22.88773179952272,"iv":0.23612254363264001,"gamma":0.26773471122974607,"theta":-0.008392245331900597,"vega":0.024779276950577297,"rho":-0.01083935569765479,"breakevenPct":2.0028045754203374},{"delta":0.6,"premium":0.7881356007276933,"strike":23.10101696116431,"iv":0.2163453305998859,"gamma":0.26814266781344137,"theta":-0.0072763120344653326,"vega":0.023745987142685658,"rho":-0.01179565269745231,"breakevenPct":1.4191750685371485},{"delta":0.65,"premium":0.8858851482698484,"strike":23.25741623723176,"iv":0.20652533571472828,"gamma":0.25411297612703887,"theta":-0.006201797066743457,"vega":0.021737290701717378,"rho":-0.012745057440607077,"breakevenPct":1.1876516152335903},{"delta":0.7,"premium":0.9836346958120032,"strike":23.413815513299205,"iv":0.1967053408295707,"gamma":0.24008328444063645,"theta":-0.005127282099021585,"vega":0.019728594260749105,"rho":-0.013694462183761842,"breakevenPct":0.9561281619300326},{"delta":0.75,"premium":1.0813842433541583,"strike":23.570214789366652,"iv":0.18688534594441308,"gamma":0.22605359275423398,"theta":-0.0040527671312997095,"vega":0.017719897819780825,"rho":-0.014643866926916608,"breakevenPct":0.7246047086264743},{"delta":0.8,"premium":1.1791337908963133,"strike":23.726614065434102,"iv":0.17706535105925547,"gamma":0.21202390106783148,"theta":-0.0029782521635778342,"vega":0.015711201378812545,"rho":-0.015593271670071376,"breakevenPct":0.493081255322916},{"delta":0.85,"premium":1.2768833384384681,"strike":23.88301334150155,"iv":0.16724535617409786,"gamma":0.19799420938142903,"theta":-0.0019037371958559616,"vega":0.013702504937844272,"rho":-0.01654267641322614,"breakevenPct":0.2615578020193583},{"delta":0.9,"premium":1.7905594405594414,"strike":24.44055944055944,"iv":0.19620209790209797,"gamma":0.148862937062937,"theta":-0.0013202797202797208,"vega":0.01114265734265734,"rho":-0.01778298063883433,"breakevenPct":0.08837825894829683}]}},"errors":["fundamentals:provider_http_404"],"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"}}