{"symbol":"DLX","url":"https://intraalpha.com/companies/DLX","capturedAt":"2026-10-22T22:07:40.773Z","state":"ready","quote":{"symbol":"DLX","last_price":23.87,"prev_close":22.95,"regular_close":23.87,"change":0.92,"change_pct":4.0087,"regular_change":0.92,"regular_change_pct":4.0087,"extended_change":0,"extended_change_pct":0,"bid":23.87,"ask":24.71,"bid_size":100,"ask_size":100,"volume":269247,"vwap":23.769948,"open":23.24,"high":23.97,"low":23,"close":23.87,"trade_count":5349,"last_trade_at":"2026-10-22T20:34:57.598444529Z","last_quote_at":"2026-10-22T20:19:15.072773714Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:39.996571776-04:00","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":{"symbol":"DLX","fetched_at":"2026-10-22T22:07:40.349939+00:00","name":"Deluxe Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"Deluxe Corporation provides technology-based solutions for small businesses and financial institutions in the United States, Canada, Australia, South America, and Europe. The company is headquartered in Shoreview, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1052402000,"ebitda":419200000,"pe_ratio":10.67,"peg_ratio":0.458,"book_value":15.45,"dividend_per_share":1.2,"dividend_yield":0.0515,"eps":2.15,"revenue_ttm":2112900000,"gross_profit_ttm":1110200000,"profit_margin":0.0476,"operating_margin_ttm":0.122,"return_on_assets_ttm":0.068,"return_on_equity_ttm":0.15,"quarterly_earnings_growth":-0.177,"quarterly_revenue_growth":-0.042,"analyst_target_price":32.25,"analyst_number":1,"beta":1.23,"fifty_two_week_high":31.28,"fifty_two_week_low":16.88,"fifty_day_ma":23.49,"two_hundred_day_ma":25.39,"shares_outstanding":45856300,"forward_pe":5.5,"price_to_sales":0.498,"price_to_book":1.543,"ev_to_revenue":1.199,"ev_to_ebitda":6.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:40.349939+00:00"},"optionObservedAt":"2026-10-22T19:59:59.588Z","bars":[{"c":22.9201,"h":23.03,"l":22.88,"n":35,"o":22.95,"t":"2026-10-15T13:30:00Z","v":6001,"vw":22.990469},{"c":23.085,"h":23.085,"l":23.085,"n":3,"o":23.085,"t":"2026-10-15T13:35:00Z","v":127,"vw":23.085},{"c":23.095,"h":23.095,"l":23.095,"n":3,"o":23.095,"t":"2026-10-15T13:40:00Z","v":122,"vw":23.095},{"c":23.02,"h":23.075,"l":23.02,"n":6,"o":23.075,"t":"2026-10-15T13:45:00Z","v":2323,"vw":23.07256},{"c":22.98,"h":22.98,"l":22.98,"n":2,"o":22.98,"t":"2026-10-15T13:50:00Z","v":104,"vw":22.98},{"c":22.92,"h":23.065,"l":22.92,"n":53,"o":23.065,"t":"2026-10-15T13:55:00Z","v":2700,"vw":23.006522},{"c":23.1,"h":23.12,"l":23.015,"n":60,"o":23.025,"t":"2026-10-15T14:00:00Z","v":3102,"vw":23.088924},{"c":23.055,"h":23.12,"l":23.025,"n":131,"o":23.11,"t":"2026-10-15T14:05:00Z","v":5263,"vw":23.077069},{"c":23.2,"h":23.2,"l":23.025,"n":138,"o":23.07,"t":"2026-10-15T14:10:00Z","v":4989,"vw":23.095149},{"c":23.1,"h":23.2199,"l":23.1,"n":36,"o":23.2,"t":"2026-10-15T14:15:00Z","v":1952,"vw":23.129335},{"c":23.17,"h":23.17,"l":23.1,"n":57,"o":23.1,"t":"2026-10-15T14:20:00Z","v":3669,"vw":23.137573},{"c":23.165,"h":23.19,"l":23.165,"n":11,"o":23.19,"t":"2026-10-15T14:25:00Z","v":869,"vw":23.16959},{"c":23.14,"h":23.19,"l":23.14,"n":55,"o":23.165,"t":"2026-10-15T14:30:00Z","v":2442,"vw":23.172409},{"c":23.12,"h":23.12,"l":23.12,"n":23,"o":23.12,"t":"2026-10-15T14:35:00Z","v":527,"vw":23.12},{"c":23.09,"h":23.11,"l":23.08,"n":47,"o":23.08,"t":"2026-10-15T14:40:00Z","v":2306,"vw":23.095},{"c":23.03,"h":23.075,"l":23.03,"n":37,"o":23.075,"t":"2026-10-15T14:45:00Z","v":1704,"vw":23.054181},{"c":23.165,"h":23.165,"l":23.06,"n":93,"o":23.06,"t":"2026-10-15T14:50:00Z","v":4129,"vw":23.110693},{"c":23.15,"h":23.2,"l":23.11,"n":51,"o":23.165,"t":"2026-10-15T14:55:00Z","v":1897,"vw":23.147156},{"c":23.145,"h":23.1614,"l":23.13,"n":61,"o":23.15,"t":"2026-10-15T15:00:00Z","v":3172,"vw":23.14612},{"c":23.08,"h":23.11,"l":23.08,"n":75,"o":23.11,"t":"2026-10-15T15:05:00Z","v":3058,"vw":23.098958},{"c":23.08,"h":23.12,"l":23.08,"n":46,"o":23.12,"t":"2026-10-15T15:10:00Z","v":2058,"vw":23.103111},{"c":23.06,"h":23.13,"l":23.06,"n":67,"o":23.1,"t":"2026-10-15T15:15:00Z","v":2388,"vw":23.088215},{"c":23.055,"h":23.055,"l":23.055,"n":19,"o":23.055,"t":"2026-10-15T15:20:00Z","v":537,"vw":23.055},{"c":23.07,"h":23.07,"l":23.05,"n":81,"o":23.055,"t":"2026-10-15T15:25:00Z","v":2441,"vw":23.061296},{"c":23.16,"h":23.18,"l":23.08,"n":91,"o":23.08,"t":"2026-10-15T15:30:00Z","v":5821,"vw":23.116473},{"c":23.115,"h":23.145,"l":23.11,"n":77,"o":23.145,"t":"2026-10-15T15:35:00Z","v":3423,"vw":23.120929},{"c":23.105,"h":23.1399,"l":23.105,"n":40,"o":23.125,"t":"2026-10-15T15:40:00Z","v":1416,"vw":23.120253},{"c":23.125,"h":23.14,"l":23.125,"n":45,"o":23.13,"t":"2026-10-15T15:45:00Z","v":1688,"vw":23.131345},{"c":23.14,"h":23.15,"l":23.13,"n":65,"o":23.14,"t":"2026-10-15T15:50:00Z","v":1938,"vw":23.133333},{"c":23.12,"h":23.15,"l":23.12,"n":64,"o":23.13,"t":"2026-10-15T15:55:00Z","v":2297,"vw":23.132078},{"c":23.01,"h":23.14,"l":22.995,"n":212,"o":23.14,"t":"2026-10-15T16:00:00Z","v":8479,"vw":23.063742},{"c":23.015,"h":23.03,"l":22.98,"n":78,"o":23.015,"t":"2026-10-15T16:05:00Z","v":3464,"vw":23.006218},{"c":22.995,"h":23.02,"l":22.995,"n":36,"o":23.02,"t":"2026-10-15T16:10:00Z","v":1059,"vw":23.005},{"c":22.98,"h":23.01,"l":22.98,"n":46,"o":23.01,"t":"2026-10-15T16:15:00Z","v":1655,"vw":22.993527},{"c":23,"h":23,"l":22.9787,"n":47,"o":22.9787,"t":"2026-10-15T16:20:00Z","v":2727,"vw":22.991584},{"c":22.99,"h":23.01,"l":22.985,"n":62,"o":23,"t":"2026-10-15T16:25:00Z","v":3497,"vw":22.992},{"c":22.99,"h":22.99,"l":22.985,"n":29,"o":22.99,"t":"2026-10-15T16:30:00Z","v":992,"vw":22.9875},{"c":22.99,"h":23,"l":22.975,"n":29,"o":22.975,"t":"2026-10-15T16:35:00Z","v":1193,"vw":22.989286},{"c":22.91,"h":22.99,"l":22.91,"n":83,"o":22.99,"t":"2026-10-15T16:40:00Z","v":3024,"vw":22.943815},{"c":22.935,"h":22.935,"l":22.915,"n":31,"o":22.915,"t":"2026-10-15T16:45:00Z","v":1204,"vw":22.929286},{"c":22.9,"h":22.92,"l":22.9,"n":46,"o":22.92,"t":"2026-10-15T16:50:00Z","v":2217,"vw":22.907755},{"c":22.93,"h":22.93,"l":22.9,"n":30,"o":22.9,"t":"2026-10-15T16:55:00Z","v":1592,"vw":22.913493},{"c":22.94,"h":22.94,"l":22.92,"n":47,"o":22.94,"t":"2026-10-15T17:00:00Z","v":2671,"vw":22.926981},{"c":22.95,"h":22.95,"l":22.93,"n":28,"o":22.93,"t":"2026-10-15T17:05:00Z","v":1239,"vw":22.936513},{"c":22.92,"h":22.935,"l":22.905,"n":89,"o":22.935,"t":"2026-10-15T17:10:00Z","v":3445,"vw":22.920054},{"c":22.9,"h":22.93,"l":22.9,"n":77,"o":22.915,"t":"2026-10-15T17:15:00Z","v":3032,"vw":22.915913},{"c":22.92,"h":22.92,"l":22.9,"n":12,"o":22.9,"t":"2026-10-15T17:20:00Z","v":639,"vw":22.908016},{"c":22.91,"h":22.92,"l":22.905,"n":31,"o":22.92,"t":"2026-10-15T17:25:00Z","v":1388,"vw":22.912143},{"c":22.92,"h":22.92,"l":22.89,"n":52,"o":22.905,"t":"2026-10-15T17:30:00Z","v":1783,"vw":22.903333},{"c":22.95,"h":22.96,"l":22.92,"n":99,"o":22.92,"t":"2026-10-15T17:35:00Z","v":4552,"vw":22.936429},{"c":22.96,"h":22.96,"l":22.94,"n":43,"o":22.95,"t":"2026-10-15T17:40:00Z","v":2317,"vw":22.944882},{"c":22.94,"h":22.95,"l":22.94,"n":48,"o":22.94,"t":"2026-10-15T17:45:00Z","v":1594,"vw":22.94375},{"c":22.95,"h":22.95,"l":22.94,"n":32,"o":22.95,"t":"2026-10-15T17:50:00Z","v":1552,"vw":22.946667},{"c":22.96,"h":22.96,"l":22.93,"n":72,"o":22.945,"t":"2026-10-15T17:55:00Z","v":2790,"vw":22.945575},{"c":22.98,"h":22.98,"l":22.93,"n":147,"o":22.955,"t":"2026-10-15T18:00:00Z","v":6029,"vw":22.952361},{"c":22.98,"h":22.98,"l":22.96,"n":26,"o":22.96,"t":"2026-10-15T18:05:00Z","v":817,"vw":22.969},{"c":23.01,"h":23.01,"l":22.98,"n":45,"o":22.99,"t":"2026-10-15T18:10:00Z","v":1401,"vw":22.993571},{"c":23.045,"h":23.05,"l":23.02,"n":60,"o":23.04,"t":"2026-10-15T18:15:00Z","v":3103,"vw":23.041126},{"c":23.01,"h":23.045,"l":23.01,"n":72,"o":23.045,"t":"2026-10-15T18:20:00Z","v":2810,"vw":23.024731},{"c":23.01,"h":23.01,"l":23.01,"n":19,"o":23.01,"t":"2026-10-15T18:25:00Z","v":454,"vw":23.01},{"c":23.03,"h":23.03,"l":23.015,"n":46,"o":23.03,"t":"2026-10-15T18:30:00Z","v":1513,"vw":23.019149},{"c":23.015,"h":23.03,"l":23.01,"n":69,"o":23.02,"t":"2026-10-15T18:35:00Z","v":2433,"vw":23.020612},{"c":23,"h":23.02,"l":22.995,"n":128,"o":23.015,"t":"2026-10-15T18:40:00Z","v":4823,"vw":23.008942},{"c":22.97,"h":22.995,"l":22.97,"n":130,"o":22.99,"t":"2026-10-15T18:45:00Z","v":2944,"vw":22.983572},{"c":22.99,"h":22.99,"l":22.98,"n":85,"o":22.99,"t":"2026-10-15T18:50:00Z","v":2763,"vw":22.988571},{"c":23,"h":23,"l":22.985,"n":51,"o":23,"t":"2026-10-15T18:55:00Z","v":1008,"vw":22.995},{"c":22.98,"h":23,"l":22.97,"n":106,"o":22.99,"t":"2026-10-15T19:00:00Z","v":2826,"vw":22.984407},{"c":23,"h":23,"l":22.97,"n":96,"o":22.97,"t":"2026-10-15T19:05:00Z","v":3117,"vw":22.982101},{"c":23,"h":23,"l":23,"n":65,"o":23,"t":"2026-10-15T19:10:00Z","v":1026,"vw":23},{"c":23.007,"h":23.01,"l":23,"n":103,"o":23,"t":"2026-10-15T19:15:00Z","v":4897,"vw":23.004416},{"c":23.02,"h":23.02,"l":23,"n":96,"o":23,"t":"2026-10-15T19:20:00Z","v":1854,"vw":23.015556},{"c":23,"h":23.015,"l":23,"n":145,"o":23.01,"t":"2026-10-15T19:25:00Z","v":3049,"vw":23.00639},{"c":22.94,"h":23,"l":22.92,"n":274,"o":23,"t":"2026-10-15T19:30:00Z","v":9437,"vw":22.948542},{"c":22.94,"h":22.94,"l":22.93,"n":71,"o":22.935,"t":"2026-10-15T19:35:00Z","v":2310,"vw":22.936101},{"c":22.95,"h":22.95,"l":22.92,"n":178,"o":22.94,"t":"2026-10-15T19:40:00Z","v":7596,"vw":22.934306},{"c":22.89,"h":22.96,"l":22.89,"n":237,"o":22.95,"t":"2026-10-15T19:45:00Z","v":11266,"vw":22.919166},{"c":22.91,"h":22.935,"l":22.86,"n":211,"o":22.88,"t":"2026-10-15T19:50:00Z","v":13587,"vw":22.905222},{"c":22.88,"h":22.92,"l":22.83,"n":894,"o":22.905,"t":"2026-10-15T19:55:00Z","v":50966,"vw":22.885483},{"c":22.89,"h":22.89,"l":22.89,"n":18,"o":22.89,"t":"2026-10-15T20:00:00Z","v":92749,"vw":22.89},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-15T20:40:00Z","v":504,"vw":22.89},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-16T10:30:00Z","v":130,"vw":23.05},{"c":23.08,"h":23.08,"l":23.08,"n":5,"o":23.08,"t":"2026-10-16T13:30:00Z","v":8656,"vw":23.08},{"c":23.3,"h":23.32,"l":23.25,"n":25,"o":23.27,"t":"2026-10-16T13:35:00Z","v":1143,"vw":23.287139},{"c":23.36,"h":23.38,"l":23.295,"n":128,"o":23.31,"t":"2026-10-16T13:45:00Z","v":5495,"vw":23.335116},{"c":23.375,"h":23.4,"l":23.375,"n":20,"o":23.38,"t":"2026-10-16T13:50:00Z","v":1095,"vw":23.383164},{"c":23.3825,"h":23.4399,"l":23.38,"n":16,"o":23.4399,"t":"2026-10-16T13:55:00Z","v":800,"vw":23.390476},{"c":23.33,"h":23.39,"l":23.33,"n":76,"o":23.385,"t":"2026-10-16T14:00:00Z","v":4266,"vw":23.366174},{"c":23.37,"h":23.37,"l":23.28,"n":133,"o":23.32,"t":"2026-10-16T14:05:00Z","v":5673,"vw":23.320759},{"c":23.3,"h":23.355,"l":23.3,"n":26,"o":23.355,"t":"2026-10-16T14:10:00Z","v":639,"vw":23.319366},{"c":23.26,"h":23.3,"l":23.26,"n":43,"o":23.29,"t":"2026-10-16T14:15:00Z","v":1257,"vw":23.286002},{"c":23.345,"h":23.345,"l":23.295,"n":35,"o":23.295,"t":"2026-10-16T14:20:00Z","v":1206,"vw":23.325625},{"c":23.36,"h":23.37,"l":23.32,"n":79,"o":23.32,"t":"2026-10-16T14:25:00Z","v":3562,"vw":23.338462},{"c":23.37,"h":23.39,"l":23.355,"n":37,"o":23.355,"t":"2026-10-16T14:30:00Z","v":1443,"vw":23.3675},{"c":23.335,"h":23.39,"l":23.33,"n":103,"o":23.39,"t":"2026-10-16T14:35:00Z","v":4976,"vw":23.356561},{"c":23.29,"h":23.335,"l":23.29,"n":36,"o":23.335,"t":"2026-10-16T14:40:00Z","v":897,"vw":23.30875},{"c":23.295,"h":23.33,"l":23.29,"n":100,"o":23.29,"t":"2026-10-16T14:45:00Z","v":3742,"vw":23.305901},{"c":23.325,"h":23.36,"l":23.31,"n":189,"o":23.31,"t":"2026-10-16T14:50:00Z","v":15669,"vw":23.324258},{"c":23.355,"h":23.36,"l":23.32,"n":71,"o":23.32,"t":"2026-10-16T14:55:00Z","v":3149,"vw":23.34917},{"c":23.36,"h":23.37,"l":23.355,"n":30,"o":23.355,"t":"2026-10-16T15:00:00Z","v":782,"vw":23.36247},{"c":23.425,"h":23.425,"l":23.36,"n":133,"o":23.36,"t":"2026-10-16T15:05:00Z","v":7391,"vw":23.405433},{"c":23.44,"h":23.44,"l":23.4,"n":94,"o":23.42,"t":"2026-10-16T15:10:00Z","v":3151,"vw":23.421524},{"c":23.41,"h":23.44,"l":23.4,"n":55,"o":23.44,"t":"2026-10-16T15:15:00Z","v":2028,"vw":23.416032},{"c":23.42,"h":23.42,"l":23.37,"n":144,"o":23.4,"t":"2026-10-16T15:20:00Z","v":6118,"vw":23.388564},{"c":23.395,"h":23.42,"l":23.39,"n":57,"o":23.42,"t":"2026-10-16T15:25:00Z","v":2013,"vw":23.401056},{"c":23.419,"h":23.419,"l":23.419,"n":17,"o":23.419,"t":"2026-10-16T15:30:00Z","v":522,"vw":23.419},{"c":23.375,"h":23.41,"l":23.37,"n":102,"o":23.41,"t":"2026-10-16T15:35:00Z","v":4455,"vw":23.394499},{"c":23.375,"h":23.38,"l":23.375,"n":48,"o":23.375,"t":"2026-10-16T15:40:00Z","v":2308,"vw":23.375527},{"c":23.37,"h":23.375,"l":23.37,"n":36,"o":23.375,"t":"2026-10-16T15:45:00Z","v":1280,"vw":23.371875},{"c":23.29,"h":23.37,"l":23.28,"n":119,"o":23.37,"t":"2026-10-16T15:50:00Z","v":4207,"vw":23.302642},{"c":23.26,"h":23.285,"l":23.26,"n":100,"o":23.27,"t":"2026-10-16T15:55:00Z","v":2738,"vw":23.269683},{"c":23.24,"h":23.245,"l":23.235,"n":34,"o":23.245,"t":"2026-10-16T16:00:00Z","v":1251,"vw":23.237964},{"c":23.26,"h":23.26,"l":23.24,"n":41,"o":23.24,"t":"2026-10-16T16:05:00Z","v":1342,"vw":23.252656},{"c":23.2,"h":23.225,"l":23.2,"n":75,"o":23.22,"t":"2026-10-16T16:10:00Z","v":1554,"vw":23.209766},{"c":23.18,"h":23.21,"l":23.18,"n":47,"o":23.21,"t":"2026-10-16T16:15:00Z","v":982,"vw":23.196932},{"c":23.2,"h":23.22,"l":23.18,"n":68,"o":23.19,"t":"2026-10-16T16:20:00Z","v":2277,"vw":23.196821},{"c":23.19,"h":23.19,"l":23.19,"n":15,"o":23.19,"t":"2026-10-16T16:25:00Z","v":407,"vw":23.19},{"c":23.17,"h":23.17,"l":23.16,"n":61,"o":23.17,"t":"2026-10-16T16:30:00Z","v":2557,"vw":23.168689},{"c":23.165,"h":23.18,"l":23.165,"n":104,"o":23.17,"t":"2026-10-16T16:35:00Z","v":5594,"vw":23.172662},{"c":23.2,"h":23.2,"l":23.165,"n":120,"o":23.17,"t":"2026-10-16T16:40:00Z","v":6119,"vw":23.174475},{"c":23.15,"h":23.2,"l":23.15,"n":75,"o":23.2,"t":"2026-10-16T16:45:00Z","v":4227,"vw":23.16439},{"c":23.155,"h":23.155,"l":23.155,"n":20,"o":23.155,"t":"2026-10-16T16:50:00Z","v":686,"vw":23.155},{"c":23.19,"h":23.19,"l":23.17,"n":60,"o":23.17,"t":"2026-10-16T16:55:00Z","v":2503,"vw":23.173912},{"c":23.18,"h":23.215,"l":23.18,"n":53,"o":23.21,"t":"2026-10-16T17:00:00Z","v":1617,"vw":23.2},{"c":23.19,"h":23.19,"l":23.185,"n":21,"o":23.185,"t":"2026-10-16T17:05:00Z","v":436,"vw":23.186667},{"c":23.175,"h":23.19,"l":23.17,"n":34,"o":23.19,"t":"2026-10-16T17:10:00Z","v":1152,"vw":23.173731},{"c":23.205,"h":23.205,"l":23.16,"n":62,"o":23.175,"t":"2026-10-16T17:15:00Z","v":1830,"vw":23.186667},{"c":23.22,"h":23.23,"l":23.19,"n":83,"o":23.21,"t":"2026-10-16T17:20:00Z","v":2445,"vw":23.211162},{"c":23.21,"h":23.235,"l":23.2,"n":69,"o":23.235,"t":"2026-10-16T17:25:00Z","v":2583,"vw":23.214324},{"c":23.14,"h":23.2,"l":23.14,"n":76,"o":23.2,"t":"2026-10-16T17:30:00Z","v":3910,"vw":23.165032},{"c":23.14,"h":23.14,"l":23.13,"n":20,"o":23.13,"t":"2026-10-16T17:35:00Z","v":605,"vw":23.1375},{"c":23.195,"h":23.21,"l":23.16,"n":141,"o":23.16,"t":"2026-10-16T17:40:00Z","v":4947,"vw":23.189168},{"c":23.16,"h":23.195,"l":23.16,"n":29,"o":23.195,"t":"2026-10-16T17:45:00Z","v":1351,"vw":23.168649},{"c":23.105,"h":23.16,"l":23.105,"n":101,"o":23.16,"t":"2026-10-16T17:50:00Z","v":2271,"vw":23.123756},{"c":23.08,"h":23.105,"l":23.08,"n":46,"o":23.105,"t":"2026-10-16T17:55:00Z","v":1150,"vw":23.090713},{"c":23.025,"h":23.09,"l":23.025,"n":159,"o":23.08,"t":"2026-10-16T18:00:00Z","v":5460,"vw":23.068746},{"c":23.035,"h":23.035,"l":23.035,"n":20,"o":23.035,"t":"2026-10-16T18:05:00Z","v":405,"vw":23.035},{"c":23.07,"h":23.07,"l":23.035,"n":68,"o":23.035,"t":"2026-10-16T18:10:00Z","v":1909,"vw":23.058889},{"c":23.04,"h":23.07,"l":23.03,"n":83,"o":23.065,"t":"2026-10-16T18:15:00Z","v":3567,"vw":23.047899},{"c":23.05,"h":23.05,"l":23.02,"n":33,"o":23.045,"t":"2026-10-16T18:20:00Z","v":757,"vw":23.035957},{"c":23.025,"h":23.045,"l":23.01,"n":67,"o":23.045,"t":"2026-10-16T18:25:00Z","v":2498,"vw":23.022173},{"c":23.015,"h":23.025,"l":23.015,"n":17,"o":23.025,"t":"2026-10-16T18:30:00Z","v":640,"vw":23.022732},{"c":23.04,"h":23.04,"l":23,"n":123,"o":23.01,"t":"2026-10-16T18:35:00Z","v":3050,"vw":23.013881},{"c":23.025,"h":23.04,"l":23.02,"n":56,"o":23.04,"t":"2026-10-16T18:40:00Z","v":1500,"vw":23.027653},{"c":23.055,"h":23.06,"l":23.05,"n":73,"o":23.05,"t":"2026-10-16T18:45:00Z","v":1240,"vw":23.056193},{"c":23.085,"h":23.095,"l":23.07,"n":102,"o":23.07,"t":"2026-10-16T18:50:00Z","v":4606,"vw":23.077683},{"c":23.11,"h":23.11,"l":23.08,"n":76,"o":23.09,"t":"2026-10-16T18:55:00Z","v":4174,"vw":23.090422},{"c":23.085,"h":23.11,"l":23.07,"n":66,"o":23.11,"t":"2026-10-16T19:00:00Z","v":2217,"vw":23.084278},{"c":23.105,"h":23.105,"l":23.09,"n":16,"o":23.09,"t":"2026-10-16T19:05:00Z","v":595,"vw":23.099},{"c":23.1,"h":23.11,"l":23.07,"n":85,"o":23.11,"t":"2026-10-16T19:10:00Z","v":2522,"vw":23.089126},{"c":23.1,"h":23.12,"l":23.09,"n":93,"o":23.11,"t":"2026-10-16T19:15:00Z","v":3455,"vw":23.107287},{"c":23.14,"h":23.14,"l":23.12,"n":60,"o":23.12,"t":"2026-10-16T19:20:00Z","v":2554,"vw":23.132733},{"c":23.11,"h":23.135,"l":23.1,"n":80,"o":23.135,"t":"2026-10-16T19:25:00Z","v":3611,"vw":23.109374},{"c":23.12,"h":23.14,"l":23.09,"n":170,"o":23.14,"t":"2026-10-16T19:30:00Z","v":8797,"vw":23.117807},{"c":23.13,"h":23.13,"l":23.13,"n":30,"o":23.13,"t":"2026-10-16T19:35:00Z","v":808,"vw":23.13},{"c":23.15,"h":23.16,"l":23.14,"n":73,"o":23.145,"t":"2026-10-16T19:40:00Z","v":2489,"vw":23.145715},{"c":23.165,"h":23.18,"l":23.15,"n":112,"o":23.15,"t":"2026-10-16T19:45:00Z","v":4383,"vw":23.164304},{"c":23.18,"h":23.2,"l":23.15,"n":222,"o":23.165,"t":"2026-10-16T19:50:00Z","v":9123,"vw":23.179194},{"c":23.17,"h":23.24,"l":23.15,"n":797,"o":23.19,"t":"2026-10-16T19:55:00Z","v":49419,"vw":23.188513},{"c":23.18,"h":23.18,"l":23.172,"n":18,"o":23.172,"t":"2026-10-16T20:00:00Z","v":78734,"vw":23.17999},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-16T20:40:00Z","v":168,"vw":23.18},{"c":23.15,"h":23.15,"l":23,"n":19,"o":23.05,"t":"2026-10-19T13:30:00Z","v":4707,"vw":23.029461},{"c":23.15,"h":23.15,"l":23.15,"n":3,"o":23.15,"t":"2026-10-19T13:35:00Z","v":102,"vw":23.15},{"c":23.03,"h":23.15,"l":23.025,"n":9,"o":23.025,"t":"2026-10-19T13:40:00Z","v":546,"vw":23.050946},{"c":22.92,"h":23.046,"l":22.83,"n":31,"o":23.046,"t":"2026-10-19T13:45:00Z","v":2354,"vw":22.960773},{"c":22.935,"h":22.935,"l":22.935,"n":16,"o":22.935,"t":"2026-10-19T13:55:00Z","v":5158,"vw":22.935},{"c":22.9475,"h":22.9475,"l":22.9475,"n":10,"o":22.9475,"t":"2026-10-19T14:00:00Z","v":188,"vw":22.9475},{"c":22.965,"h":23.0075,"l":22.94,"n":55,"o":22.955,"t":"2026-10-19T14:05:00Z","v":5845,"vw":22.957732},{"c":22.985,"h":22.985,"l":22.9,"n":29,"o":22.905,"t":"2026-10-19T14:10:00Z","v":965,"vw":22.92},{"c":23.03,"h":23.0599,"l":22.98,"n":42,"o":23.005,"t":"2026-10-19T14:15:00Z","v":2616,"vw":23.013992},{"c":23.01,"h":23.035,"l":23,"n":48,"o":23.035,"t":"2026-10-19T14:20:00Z","v":1831,"vw":23.011654},{"c":22.995,"h":22.995,"l":22.995,"n":7,"o":22.995,"t":"2026-10-19T14:25:00Z","v":131,"vw":22.995},{"c":22.995,"h":22.995,"l":22.95,"n":23,"o":22.95,"t":"2026-10-19T14:30:00Z","v":861,"vw":22.971987},{"c":22.99,"h":22.99,"l":22.985,"n":5,"o":22.985,"t":"2026-10-19T14:40:00Z","v":225,"vw":22.9875},{"c":22.94,"h":22.97,"l":22.93,"n":79,"o":22.95,"t":"2026-10-19T14:45:00Z","v":2268,"vw":22.951607},{"c":22.945,"h":22.98,"l":22.93,"n":139,"o":22.93,"t":"2026-10-19T14:50:00Z","v":7067,"vw":22.955757},{"c":22.95,"h":22.95,"l":22.93,"n":41,"o":22.945,"t":"2026-10-19T14:55:00Z","v":1346,"vw":22.938904},{"c":22.95,"h":22.95,"l":22.95,"n":31,"o":22.95,"t":"2026-10-19T15:00:00Z","v":1002,"vw":22.95},{"c":22.95,"h":22.9501,"l":22.95,"n":29,"o":22.9501,"t":"2026-10-19T15:05:00Z","v":1162,"vw":22.95005},{"c":23,"h":23,"l":22.95,"n":84,"o":22.95,"t":"2026-10-19T15:10:00Z","v":3101,"vw":22.984332},{"c":23.02,"h":23.02,"l":23.01,"n":58,"o":23.01,"t":"2026-10-19T15:15:00Z","v":1999,"vw":23.017778},{"c":23.03,"h":23.03,"l":23.015,"n":38,"o":23.015,"t":"2026-10-19T15:20:00Z","v":1617,"vw":23.02873},{"c":23.015,"h":23.02,"l":23.01,"n":60,"o":23.02,"t":"2026-10-19T15:25:00Z","v":4617,"vw":23.01881},{"c":23.015,"h":23.02,"l":23,"n":46,"o":23.015,"t":"2026-10-19T15:30:00Z","v":1580,"vw":23.014546},{"c":23.015,"h":23.015,"l":23.015,"n":20,"o":23.015,"t":"2026-10-19T15:35:00Z","v":583,"vw":23.015},{"c":22.91,"h":23.015,"l":22.91,"n":144,"o":23.015,"t":"2026-10-19T15:40:00Z","v":5759,"vw":22.969666},{"c":22.88,"h":22.9527,"l":22.88,"n":24,"o":22.9527,"t":"2026-10-19T15:45:00Z","v":943,"vw":22.912271},{"c":22.895,"h":22.895,"l":22.86,"n":114,"o":22.88,"t":"2026-10-19T15:50:00Z","v":6863,"vw":22.888305},{"c":22.92,"h":22.92,"l":22.895,"n":47,"o":22.895,"t":"2026-10-19T15:55:00Z","v":1362,"vw":22.9165},{"c":22.9,"h":22.91,"l":22.89,"n":37,"o":22.91,"t":"2026-10-19T16:00:00Z","v":1212,"vw":22.8975},{"c":22.9,"h":22.9,"l":22.9,"n":12,"o":22.9,"t":"2026-10-19T16:05:00Z","v":179,"vw":22.9},{"c":22.9,"h":22.9,"l":22.9,"n":9,"o":22.9,"t":"2026-10-19T16:10:00Z","v":302,"vw":22.9},{"c":22.9,"h":22.905,"l":22.89,"n":61,"o":22.905,"t":"2026-10-19T16:15:00Z","v":1235,"vw":22.898507},{"c":22.895,"h":22.895,"l":22.895,"n":16,"o":22.895,"t":"2026-10-19T16:20:00Z","v":453,"vw":22.895},{"c":22.9,"h":22.9,"l":22.89,"n":32,"o":22.89,"t":"2026-10-19T16:25:00Z","v":625,"vw":22.895305},{"c":22.84,"h":22.9,"l":22.84,"n":84,"o":22.9,"t":"2026-10-19T16:30:00Z","v":3944,"vw":22.881246},{"c":22.84,"h":22.85,"l":22.84,"n":34,"o":22.85,"t":"2026-10-19T16:35:00Z","v":1541,"vw":22.848333},{"c":22.835,"h":22.835,"l":22.83,"n":35,"o":22.83,"t":"2026-10-19T16:40:00Z","v":929,"vw":22.832292},{"c":22.835,"h":22.835,"l":22.835,"n":24,"o":22.835,"t":"2026-10-19T16:45:00Z","v":620,"vw":22.835},{"c":22.87,"h":22.88,"l":22.83,"n":101,"o":22.835,"t":"2026-10-19T16:50:00Z","v":3125,"vw":22.853875},{"c":22.84,"h":22.86,"l":22.83,"n":57,"o":22.86,"t":"2026-10-19T16:55:00Z","v":1741,"vw":22.844},{"c":22.83,"h":22.84,"l":22.83,"n":37,"o":22.84,"t":"2026-10-19T17:00:00Z","v":1071,"vw":22.833572},{"c":22.81,"h":22.81,"l":22.79,"n":37,"o":22.81,"t":"2026-10-19T17:05:00Z","v":1909,"vw":22.808578},{"c":22.82,"h":22.82,"l":22.81,"n":32,"o":22.81,"t":"2026-10-19T17:10:00Z","v":614,"vw":22.813333},{"c":22.82,"h":22.82,"l":22.78,"n":58,"o":22.8,"t":"2026-10-19T17:15:00Z","v":1607,"vw":22.797778},{"c":22.82,"h":22.82,"l":22.805,"n":83,"o":22.8074,"t":"2026-10-19T17:20:00Z","v":3137,"vw":22.815279},{"c":22.82,"h":22.82,"l":22.8157,"n":10,"o":22.8157,"t":"2026-10-19T17:25:00Z","v":237,"vw":22.81785},{"c":22.795,"h":22.795,"l":22.795,"n":35,"o":22.795,"t":"2026-10-19T17:30:00Z","v":914,"vw":22.795},{"c":22.83,"h":22.835,"l":22.795,"n":134,"o":22.795,"t":"2026-10-19T17:35:00Z","v":4684,"vw":22.810542},{"c":22.89,"h":22.89,"l":22.85,"n":88,"o":22.85,"t":"2026-10-19T17:40:00Z","v":2333,"vw":22.877},{"c":22.87,"h":22.91,"l":22.87,"n":44,"o":22.91,"t":"2026-10-19T17:45:00Z","v":1316,"vw":22.896592},{"c":22.875,"h":22.875,"l":22.875,"n":18,"o":22.875,"t":"2026-10-19T17:50:00Z","v":380,"vw":22.875},{"c":22.84,"h":22.875,"l":22.84,"n":81,"o":22.86,"t":"2026-10-19T17:55:00Z","v":1477,"vw":22.859},{"c":22.86,"h":22.86,"l":22.86,"n":27,"o":22.86,"t":"2026-10-19T18:00:00Z","v":593,"vw":22.86},{"c":22.86,"h":22.875,"l":22.84,"n":105,"o":22.85,"t":"2026-10-19T18:05:00Z","v":3808,"vw":22.858696},{"c":22.915,"h":22.925,"l":22.855,"n":192,"o":22.855,"t":"2026-10-19T18:10:00Z","v":9614,"vw":22.878662},{"c":22.93,"h":22.94,"l":22.93,"n":57,"o":22.93,"t":"2026-10-19T18:15:00Z","v":1682,"vw":22.933953},{"c":22.91,"h":22.93,"l":22.91,"n":47,"o":22.93,"t":"2026-10-19T18:20:00Z","v":904,"vw":22.920582},{"c":22.9,"h":22.925,"l":22.89,"n":78,"o":22.925,"t":"2026-10-19T18:25:00Z","v":4599,"vw":22.912402},{"c":22.92,"h":22.92,"l":22.9,"n":41,"o":22.9,"t":"2026-10-19T18:30:00Z","v":957,"vw":22.906667},{"c":22.92,"h":22.92,"l":22.895,"n":108,"o":22.9,"t":"2026-10-19T18:35:00Z","v":5048,"vw":22.906976},{"c":22.9295,"h":22.94,"l":22.9295,"n":26,"o":22.94,"t":"2026-10-19T18:40:00Z","v":328,"vw":22.93475},{"c":22.93,"h":22.93,"l":22.93,"n":15,"o":22.93,"t":"2026-10-19T18:45:00Z","v":485,"vw":22.93},{"c":22.895,"h":22.9,"l":22.89,"n":75,"o":22.9,"t":"2026-10-19T18:50:00Z","v":1692,"vw":22.897983},{"c":22.875,"h":22.88,"l":22.87,"n":107,"o":22.88,"t":"2026-10-19T18:55:00Z","v":2697,"vw":22.874605},{"c":22.85,"h":22.88,"l":22.84,"n":104,"o":22.86,"t":"2026-10-19T19:00:00Z","v":2596,"vw":22.85332},{"c":22.82,"h":22.85,"l":22.82,"n":73,"o":22.83,"t":"2026-10-19T19:05:00Z","v":1339,"vw":22.834167},{"c":22.83,"h":22.835,"l":22.82,"n":97,"o":22.82,"t":"2026-10-19T19:10:00Z","v":2956,"vw":22.828367},{"c":22.85,"h":22.855,"l":22.83,"n":75,"o":22.84,"t":"2026-10-19T19:15:00Z","v":2595,"vw":22.846604},{"c":22.84,"h":22.85,"l":22.82,"n":154,"o":22.85,"t":"2026-10-19T19:20:00Z","v":5870,"vw":22.834025},{"c":22.835,"h":22.835,"l":22.835,"n":85,"o":22.835,"t":"2026-10-19T19:25:00Z","v":2129,"vw":22.835},{"c":22.83,"h":22.84,"l":22.82,"n":228,"o":22.835,"t":"2026-10-19T19:30:00Z","v":6681,"vw":22.829824},{"c":22.85,"h":22.86,"l":22.83,"n":149,"o":22.83,"t":"2026-10-19T19:35:00Z","v":3806,"vw":22.85},{"c":22.83,"h":22.84,"l":22.82,"n":173,"o":22.84,"t":"2026-10-19T19:40:00Z","v":7244,"vw":22.831822},{"c":22.85,"h":22.85,"l":22.825,"n":232,"o":22.825,"t":"2026-10-19T19:45:00Z","v":7937,"vw":22.839317},{"c":22.8,"h":22.85,"l":22.8,"n":341,"o":22.845,"t":"2026-10-19T19:50:00Z","v":13995,"vw":22.834365},{"c":22.83,"h":22.83,"l":22.77,"n":885,"o":22.795,"t":"2026-10-19T19:55:00Z","v":45500,"vw":22.792839},{"c":22.81,"h":22.81,"l":22.81,"n":15,"o":22.81,"t":"2026-10-19T20:00:00Z","v":90317,"vw":22.81},{"c":23.125,"h":23.125,"l":22.96,"n":23,"o":23.01,"t":"2026-10-20T13:30:00Z","v":2489,"vw":23.021359},{"c":23.155,"h":23.155,"l":23.155,"n":9,"o":23.155,"t":"2026-10-20T13:35:00Z","v":519,"vw":23.155},{"c":23.31,"h":23.4,"l":23.22,"n":48,"o":23.22,"t":"2026-10-20T13:40:00Z","v":2293,"vw":23.315714},{"c":23.38,"h":23.39,"l":23.38,"n":21,"o":23.39,"t":"2026-10-20T13:45:00Z","v":670,"vw":23.386667},{"c":23.45,"h":23.45,"l":23.415,"n":25,"o":23.415,"t":"2026-10-20T13:50:00Z","v":2010,"vw":23.422188},{"c":23.44,"h":23.47,"l":23.44,"n":23,"o":23.47,"t":"2026-10-20T13:55:00Z","v":527,"vw":23.46},{"c":23.34,"h":23.45,"l":23.31,"n":36,"o":23.45,"t":"2026-10-20T14:00:00Z","v":1742,"vw":23.369816},{"c":23.3,"h":23.305,"l":23.28,"n":25,"o":23.28,"t":"2026-10-20T14:05:00Z","v":1111,"vw":23.297857},{"c":23.12,"h":23.3,"l":23.12,"n":71,"o":23.3,"t":"2026-10-20T14:10:00Z","v":3785,"vw":23.208269},{"c":23.155,"h":23.17,"l":23.12,"n":45,"o":23.12,"t":"2026-10-20T14:15:00Z","v":1619,"vw":23.146809},{"c":23.375,"h":23.375,"l":23.24,"n":50,"o":23.24,"t":"2026-10-20T14:20:00Z","v":2549,"vw":23.291864},{"c":23.365,"h":23.4,"l":23.365,"n":34,"o":23.4,"t":"2026-10-20T14:25:00Z","v":943,"vw":23.383},{"c":23.4,"h":23.41,"l":23.38,"n":52,"o":23.4,"t":"2026-10-20T14:30:00Z","v":2081,"vw":23.395556},{"c":23.375,"h":23.39,"l":23.37,"n":32,"o":23.39,"t":"2026-10-20T14:40:00Z","v":889,"vw":23.380976},{"c":23.405,"h":23.405,"l":23.375,"n":32,"o":23.375,"t":"2026-10-20T14:45:00Z","v":487,"vw":23.39},{"c":23.5099,"h":23.5099,"l":23.4,"n":90,"o":23.4,"t":"2026-10-20T14:50:00Z","v":2813,"vw":23.45339},{"c":23.47,"h":23.505,"l":23.47,"n":61,"o":23.5,"t":"2026-10-20T14:55:00Z","v":1891,"vw":23.491267},{"c":23.5,"h":23.5,"l":23.495,"n":19,"o":23.495,"t":"2026-10-20T15:00:00Z","v":594,"vw":23.496667},{"c":23.53,"h":23.53,"l":23.485,"n":52,"o":23.5008,"t":"2026-10-20T15:05:00Z","v":1640,"vw":23.506289},{"c":23.49,"h":23.52,"l":23.46,"n":116,"o":23.52,"t":"2026-10-20T15:10:00Z","v":2667,"vw":23.48717},{"c":23.53,"h":23.53,"l":23.53,"n":24,"o":23.53,"t":"2026-10-20T15:15:00Z","v":634,"vw":23.53},{"c":23.57,"h":23.63,"l":23.57,"n":84,"o":23.61,"t":"2026-10-20T15:20:00Z","v":7196,"vw":23.61251},{"c":23.565,"h":23.565,"l":23.54,"n":20,"o":23.55,"t":"2026-10-20T15:25:00Z","v":688,"vw":23.553473},{"c":23.54,"h":23.54,"l":23.5014,"n":66,"o":23.52,"t":"2026-10-20T15:30:00Z","v":1684,"vw":23.524486},{"c":23.635,"h":23.665,"l":23.51,"n":124,"o":23.51,"t":"2026-10-20T15:35:00Z","v":9414,"vw":23.616257},{"c":23.6,"h":23.67,"l":23.58,"n":74,"o":23.66,"t":"2026-10-20T15:40:00Z","v":4707,"vw":23.619211},{"c":23.55,"h":23.615,"l":23.55,"n":24,"o":23.615,"t":"2026-10-20T15:45:00Z","v":1836,"vw":23.594481},{"c":23.565,"h":23.565,"l":23.565,"n":17,"o":23.565,"t":"2026-10-20T15:50:00Z","v":600,"vw":23.565},{"c":23.54,"h":23.6,"l":23.54,"n":53,"o":23.6,"t":"2026-10-20T15:55:00Z","v":1539,"vw":23.549174},{"c":23.535,"h":23.54,"l":23.52,"n":26,"o":23.54,"t":"2026-10-20T16:00:00Z","v":1280,"vw":23.53188},{"c":23.54,"h":23.54,"l":23.54,"n":11,"o":23.54,"t":"2026-10-20T16:05:00Z","v":255,"vw":23.54},{"c":23.52,"h":23.53,"l":23.52,"n":42,"o":23.52,"t":"2026-10-20T16:10:00Z","v":1443,"vw":23.521212},{"c":23.51,"h":23.525,"l":23.51,"n":49,"o":23.525,"t":"2026-10-20T16:15:00Z","v":985,"vw":23.515},{"c":23.49,"h":23.51,"l":23.49,"n":116,"o":23.51,"t":"2026-10-20T16:20:00Z","v":3884,"vw":23.500928},{"c":23.51,"h":23.51,"l":23.5,"n":25,"o":23.5,"t":"2026-10-20T16:25:00Z","v":861,"vw":23.50232},{"c":23.5,"h":23.51,"l":23.5,"n":65,"o":23.51,"t":"2026-10-20T16:30:00Z","v":1730,"vw":23.508571},{"c":23.5,"h":23.535,"l":23.5,"n":66,"o":23.52,"t":"2026-10-20T16:35:00Z","v":2450,"vw":23.524853},{"c":23.51,"h":23.51,"l":23.51,"n":4,"o":23.51,"t":"2026-10-20T16:40:00Z","v":295,"vw":23.51},{"c":23.49,"h":23.5,"l":23.49,"n":32,"o":23.5,"t":"2026-10-20T16:45:00Z","v":1732,"vw":23.497726},{"c":23.47,"h":23.47,"l":23.47,"n":43,"o":23.47,"t":"2026-10-20T16:50:00Z","v":819,"vw":23.47},{"c":23.43,"h":23.455,"l":23.43,"n":43,"o":23.455,"t":"2026-10-20T16:55:00Z","v":1453,"vw":23.448125},{"c":23.45,"h":23.45,"l":23.425,"n":55,"o":23.43,"t":"2026-10-20T17:00:00Z","v":1875,"vw":23.44332},{"c":23.455,"h":23.5,"l":23.455,"n":52,"o":23.5,"t":"2026-10-20T17:10:00Z","v":1585,"vw":23.475474},{"c":23.475,"h":23.475,"l":23.475,"n":8,"o":23.475,"t":"2026-10-20T17:15:00Z","v":292,"vw":23.475},{"c":23.45,"h":23.455,"l":23.395,"n":73,"o":23.45,"t":"2026-10-20T17:20:00Z","v":2190,"vw":23.437857},{"c":23.45,"h":23.46,"l":23.42,"n":72,"o":23.44,"t":"2026-10-20T17:25:00Z","v":4926,"vw":23.441256},{"c":23.41,"h":23.47,"l":23.41,"n":82,"o":23.45,"t":"2026-10-20T17:30:00Z","v":4979,"vw":23.424935},{"c":23.43,"h":23.43,"l":23.43,"n":6,"o":23.43,"t":"2026-10-20T17:35:00Z","v":256,"vw":23.43},{"c":23.43,"h":23.43,"l":23.43,"n":25,"o":23.43,"t":"2026-10-20T17:40:00Z","v":764,"vw":23.43},{"c":23.4101,"h":23.45,"l":23.41,"n":80,"o":23.45,"t":"2026-10-20T17:45:00Z","v":2807,"vw":23.431102},{"c":23.39,"h":23.42,"l":23.39,"n":41,"o":23.42,"t":"2026-10-20T17:50:00Z","v":899,"vw":23.41},{"c":23.38,"h":23.39,"l":23.37,"n":27,"o":23.39,"t":"2026-10-20T17:55:00Z","v":820,"vw":23.38},{"c":23.4,"h":23.4,"l":23.395,"n":26,"o":23.395,"t":"2026-10-20T18:00:00Z","v":953,"vw":23.399342},{"c":23.39,"h":23.4,"l":23.39,"n":32,"o":23.4,"t":"2026-10-20T18:05:00Z","v":1266,"vw":23.397439},{"c":23.4,"h":23.4,"l":23.395,"n":21,"o":23.395,"t":"2026-10-20T18:10:00Z","v":662,"vw":23.3975},{"c":23.395,"h":23.395,"l":23.39,"n":14,"o":23.39,"t":"2026-10-20T18:15:00Z","v":1132,"vw":23.392803},{"c":23.36,"h":23.38,"l":23.36,"n":48,"o":23.38,"t":"2026-10-20T18:20:00Z","v":1052,"vw":23.364619},{"c":23.3403,"h":23.3403,"l":23.34,"n":38,"o":23.34,"t":"2026-10-20T18:25:00Z","v":2001,"vw":23.340271},{"c":23.34,"h":23.355,"l":23.34,"n":41,"o":23.355,"t":"2026-10-20T18:30:00Z","v":1267,"vw":23.347823},{"c":23.35,"h":23.35,"l":23.34,"n":19,"o":23.34,"t":"2026-10-20T18:35:00Z","v":719,"vw":23.346061},{"c":23.32,"h":23.33,"l":23.32,"n":31,"o":23.33,"t":"2026-10-20T18:40:00Z","v":788,"vw":23.325},{"c":23.32,"h":23.32,"l":23.32,"n":24,"o":23.32,"t":"2026-10-20T18:45:00Z","v":1034,"vw":23.32},{"c":23.32,"h":23.32,"l":23.3,"n":42,"o":23.3,"t":"2026-10-20T18:50:00Z","v":1289,"vw":23.316667},{"c":23.315,"h":23.315,"l":23.315,"n":4,"o":23.315,"t":"2026-10-20T18:55:00Z","v":739,"vw":23.315},{"c":23.27,"h":23.2951,"l":23.27,"n":76,"o":23.28,"t":"2026-10-20T19:00:00Z","v":2584,"vw":23.292205},{"c":23.29,"h":23.29,"l":23.275,"n":73,"o":23.275,"t":"2026-10-20T19:05:00Z","v":2138,"vw":23.286939},{"c":23.28,"h":23.28,"l":23.28,"n":30,"o":23.28,"t":"2026-10-20T19:10:00Z","v":765,"vw":23.28},{"c":23.29,"h":23.29,"l":23.23,"n":157,"o":23.26,"t":"2026-10-20T19:15:00Z","v":5816,"vw":23.258644},{"c":23.31,"h":23.32,"l":23.31,"n":28,"o":23.32,"t":"2026-10-20T19:20:00Z","v":973,"vw":23.315051},{"c":23.335,"h":23.34,"l":23.32,"n":104,"o":23.32,"t":"2026-10-20T19:25:00Z","v":5899,"vw":23.325092},{"c":23.31,"h":23.33,"l":23.31,"n":117,"o":23.31,"t":"2026-10-20T19:30:00Z","v":4669,"vw":23.314107},{"c":23.3,"h":23.32,"l":23.3,"n":125,"o":23.3,"t":"2026-10-20T19:35:00Z","v":3707,"vw":23.305581},{"c":23.33,"h":23.34,"l":23.32,"n":66,"o":23.33,"t":"2026-10-20T19:40:00Z","v":3335,"vw":23.331815},{"c":23.28,"h":23.32,"l":23.28,"n":136,"o":23.31,"t":"2026-10-20T19:45:00Z","v":5741,"vw":23.297885},{"c":23.33,"h":23.33,"l":23.265,"n":252,"o":23.27,"t":"2026-10-20T19:50:00Z","v":9676,"vw":23.299215},{"c":23.3,"h":23.38,"l":23.28,"n":847,"o":23.335,"t":"2026-10-20T19:55:00Z","v":40870,"vw":23.326698},{"c":23.28,"h":23.28,"l":23.28,"n":19,"o":23.28,"t":"2026-10-20T20:00:00Z","v":114469,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T20:30:00Z","v":299,"vw":23.28},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-21T08:25:00Z","v":271,"vw":23.36},{"c":23.125,"h":23.3,"l":23.125,"n":29,"o":23.28,"t":"2026-10-21T13:30:00Z","v":4608,"vw":23.261257},{"c":23.17,"h":23.17,"l":23.17,"n":2,"o":23.17,"t":"2026-10-21T13:35:00Z","v":200,"vw":23.17},{"c":23.22,"h":23.22,"l":23.22,"n":7,"o":23.22,"t":"2026-10-21T13:40:00Z","v":221,"vw":23.22},{"c":23.18,"h":23.22,"l":23.13,"n":13,"o":23.22,"t":"2026-10-21T13:45:00Z","v":928,"vw":23.167222},{"c":23.22,"h":23.34,"l":23.22,"n":19,"o":23.34,"t":"2026-10-21T13:50:00Z","v":917,"vw":23.245714},{"c":23.235,"h":23.235,"l":23.235,"n":2,"o":23.235,"t":"2026-10-21T13:55:00Z","v":200,"vw":23.235},{"c":23.11,"h":23.12,"l":23.11,"n":31,"o":23.12,"t":"2026-10-21T14:00:00Z","v":1161,"vw":23.116667},{"c":23.05,"h":23.06,"l":23.04,"n":35,"o":23.04,"t":"2026-10-21T14:05:00Z","v":836,"vw":23.047567},{"c":23.14,"h":23.17,"l":23.09,"n":66,"o":23.09,"t":"2026-10-21T14:10:00Z","v":1691,"vw":23.131891},{"c":23.18,"h":23.18,"l":23.18,"n":77,"o":23.18,"t":"2026-10-21T14:15:00Z","v":1213,"vw":23.18},{"c":23.12,"h":23.16,"l":23.12,"n":38,"o":23.16,"t":"2026-10-21T14:20:00Z","v":1973,"vw":23.129791},{"c":23.125,"h":23.125,"l":23.125,"n":7,"o":23.125,"t":"2026-10-21T14:25:00Z","v":163,"vw":23.125},{"c":23.135,"h":23.15,"l":23.135,"n":67,"o":23.14,"t":"2026-10-21T14:30:00Z","v":2038,"vw":23.140764},{"c":23.19,"h":23.21,"l":23.17,"n":54,"o":23.17,"t":"2026-10-21T14:35:00Z","v":1886,"vw":23.191363},{"c":23.17,"h":23.21,"l":23.17,"n":43,"o":23.21,"t":"2026-10-21T14:40:00Z","v":1695,"vw":23.19},{"c":23.225,"h":23.23,"l":23.2,"n":36,"o":23.2,"t":"2026-10-21T14:45:00Z","v":857,"vw":23.21875},{"c":23.205,"h":23.205,"l":23.2,"n":15,"o":23.2,"t":"2026-10-21T14:50:00Z","v":622,"vw":23.20125},{"c":23.3099,"h":23.3099,"l":23.17,"n":103,"o":23.17,"t":"2026-10-21T14:55:00Z","v":4839,"vw":23.264994},{"c":23.24,"h":23.24,"l":23.24,"n":32,"o":23.24,"t":"2026-10-21T15:00:00Z","v":638,"vw":23.24},{"c":23.225,"h":23.23,"l":23.225,"n":21,"o":23.23,"t":"2026-10-21T15:05:00Z","v":614,"vw":23.22875},{"c":23.25,"h":23.25,"l":23.25,"n":7,"o":23.25,"t":"2026-10-21T15:10:00Z","v":205,"vw":23.25},{"c":23.225,"h":23.225,"l":23.225,"n":11,"o":23.225,"t":"2026-10-21T15:15:00Z","v":718,"vw":23.225},{"c":23.25,"h":23.26,"l":23.25,"n":34,"o":23.26,"t":"2026-10-21T15:20:00Z","v":1064,"vw":23.258243},{"c":23.3,"h":23.3,"l":23.27,"n":76,"o":23.27,"t":"2026-10-21T15:25:00Z","v":1526,"vw":23.285457},{"c":23.32,"h":23.33,"l":23.29,"n":65,"o":23.29,"t":"2026-10-21T15:30:00Z","v":3790,"vw":23.303319},{"c":23.32,"h":23.32,"l":23.32,"n":6,"o":23.32,"t":"2026-10-21T15:35:00Z","v":112,"vw":23.32},{"c":23.28,"h":23.32,"l":23.28,"n":56,"o":23.32,"t":"2026-10-21T15:40:00Z","v":1883,"vw":23.296786},{"c":23.13,"h":23.2601,"l":23.13,"n":84,"o":23.2601,"t":"2026-10-21T15:45:00Z","v":7686,"vw":23.249168},{"c":23.15,"h":23.15,"l":23.12,"n":49,"o":23.13,"t":"2026-10-21T15:50:00Z","v":3634,"vw":23.137301},{"c":23.17,"h":23.18,"l":23.17,"n":33,"o":23.17,"t":"2026-10-21T15:55:00Z","v":4274,"vw":23.17946},{"c":23.16,"h":23.22,"l":23.16,"n":32,"o":23.2,"t":"2026-10-21T16:00:00Z","v":2820,"vw":23.203226},{"c":23.15,"h":23.15,"l":23.15,"n":11,"o":23.15,"t":"2026-10-21T16:05:00Z","v":306,"vw":23.15},{"c":23.17,"h":23.17,"l":23.15,"n":34,"o":23.15,"t":"2026-10-21T16:10:00Z","v":2210,"vw":23.158236},{"c":23.16,"h":23.16,"l":23.16,"n":8,"o":23.16,"t":"2026-10-21T16:15:00Z","v":559,"vw":23.16},{"c":23.16,"h":23.175,"l":23.16,"n":58,"o":23.175,"t":"2026-10-21T16:25:00Z","v":3342,"vw":23.162366},{"c":23.1783,"h":23.2,"l":23.17,"n":53,"o":23.19,"t":"2026-10-21T16:30:00Z","v":2263,"vw":23.182877},{"c":23.26,"h":23.26,"l":23.195,"n":55,"o":23.195,"t":"2026-10-21T16:35:00Z","v":2435,"vw":23.217267},{"c":23.18,"h":23.245,"l":23.18,"n":73,"o":23.245,"t":"2026-10-21T16:40:00Z","v":2048,"vw":23.209629},{"c":23.22,"h":23.22,"l":23.18,"n":37,"o":23.18,"t":"2026-10-21T16:45:00Z","v":1288,"vw":23.201062},{"c":23.2,"h":23.2,"l":23.2,"n":15,"o":23.2,"t":"2026-10-21T16:50:00Z","v":443,"vw":23.2},{"c":23.195,"h":23.2,"l":23.195,"n":12,"o":23.2,"t":"2026-10-21T16:55:00Z","v":357,"vw":23.1975},{"c":23.195,"h":23.195,"l":23.195,"n":17,"o":23.195,"t":"2026-10-21T17:00:00Z","v":869,"vw":23.195},{"c":23.165,"h":23.18,"l":23.15,"n":68,"o":23.18,"t":"2026-10-21T17:05:00Z","v":3042,"vw":23.164331},{"c":23.14,"h":23.15,"l":23.14,"n":19,"o":23.15,"t":"2026-10-21T17:10:00Z","v":669,"vw":23.1475},{"c":23.11,"h":23.13,"l":23.11,"n":21,"o":23.13,"t":"2026-10-21T17:15:00Z","v":715,"vw":23.126},{"c":23.1,"h":23.13,"l":23.1,"n":85,"o":23.12,"t":"2026-10-21T17:20:00Z","v":3383,"vw":23.114737},{"c":23.09,"h":23.1,"l":23.09,"n":40,"o":23.1,"t":"2026-10-21T17:30:00Z","v":759,"vw":23.093443},{"c":23.07,"h":23.08,"l":23.07,"n":24,"o":23.08,"t":"2026-10-21T17:35:00Z","v":751,"vw":23.0725},{"c":23.07,"h":23.07,"l":23.05,"n":82,"o":23.07,"t":"2026-10-21T17:40:00Z","v":2467,"vw":23.063636},{"c":23.03,"h":23.06,"l":23.03,"n":53,"o":23.06,"t":"2026-10-21T17:45:00Z","v":3603,"vw":23.043353},{"c":23.045,"h":23.05,"l":23.04,"n":58,"o":23.04,"t":"2026-10-21T17:50:00Z","v":2779,"vw":23.04599},{"c":23.09,"h":23.09,"l":23.06,"n":47,"o":23.06,"t":"2026-10-21T17:55:00Z","v":1475,"vw":23.078333},{"c":23.06,"h":23.075,"l":23.06,"n":31,"o":23.07,"t":"2026-10-21T18:00:00Z","v":1895,"vw":23.069615},{"c":23.0601,"h":23.07,"l":23.0601,"n":16,"o":23.07,"t":"2026-10-21T18:05:00Z","v":919,"vw":23.065625},{"c":23.11,"h":23.13,"l":23.08,"n":72,"o":23.08,"t":"2026-10-21T18:10:00Z","v":2612,"vw":23.109979},{"c":23.09,"h":23.11,"l":23.09,"n":46,"o":23.11,"t":"2026-10-21T18:15:00Z","v":1830,"vw":23.101129},{"c":23.1,"h":23.1,"l":23.1,"n":25,"o":23.1,"t":"2026-10-21T18:20:00Z","v":349,"vw":23.1},{"c":23.1,"h":23.1,"l":23.08,"n":47,"o":23.08,"t":"2026-10-21T18:25:00Z","v":2163,"vw":23.095272},{"c":23.13,"h":23.14,"l":23.11,"n":102,"o":23.11,"t":"2026-10-21T18:35:00Z","v":4825,"vw":23.125038},{"c":23.11,"h":23.125,"l":23.11,"n":26,"o":23.125,"t":"2026-10-21T18:40:00Z","v":741,"vw":23.11375},{"c":23.06,"h":23.115,"l":23.06,"n":85,"o":23.1001,"t":"2026-10-21T18:45:00Z","v":4757,"vw":23.089608},{"c":23.08,"h":23.09,"l":23.05,"n":76,"o":23.05,"t":"2026-10-21T18:50:00Z","v":2826,"vw":23.081176},{"c":22.97,"h":23.05,"l":22.97,"n":91,"o":23.05,"t":"2026-10-21T18:55:00Z","v":3434,"vw":23.018764},{"c":22.93,"h":22.96,"l":22.93,"n":89,"o":22.96,"t":"2026-10-21T19:00:00Z","v":2605,"vw":22.944167},{"c":22.935,"h":22.94,"l":22.92,"n":34,"o":22.92,"t":"2026-10-21T19:05:00Z","v":1481,"vw":22.93211},{"c":22.895,"h":22.91,"l":22.89,"n":82,"o":22.91,"t":"2026-10-21T19:10:00Z","v":3227,"vw":22.8995},{"c":22.95,"h":22.95,"l":22.895,"n":52,"o":22.895,"t":"2026-10-21T19:15:00Z","v":1876,"vw":22.919748},{"c":22.9,"h":22.95,"l":22.9,"n":85,"o":22.95,"t":"2026-10-21T19:20:00Z","v":4218,"vw":22.929184},{"c":22.91,"h":22.93,"l":22.91,"n":73,"o":22.915,"t":"2026-10-21T19:25:00Z","v":2776,"vw":22.922972},{"c":22.88,"h":22.92,"l":22.88,"n":148,"o":22.92,"t":"2026-10-21T19:30:00Z","v":6491,"vw":22.887829},{"c":22.93,"h":22.93,"l":22.89,"n":164,"o":22.89,"t":"2026-10-21T19:35:00Z","v":6780,"vw":22.903406},{"c":23,"h":23,"l":22.93,"n":118,"o":22.93,"t":"2026-10-21T19:40:00Z","v":4788,"vw":22.958507},{"c":22.94,"h":22.97,"l":22.93,"n":143,"o":22.97,"t":"2026-10-21T19:45:00Z","v":4351,"vw":22.946621},{"c":22.93,"h":22.95,"l":22.93,"n":162,"o":22.94,"t":"2026-10-21T19:50:00Z","v":7822,"vw":22.937883},{"c":22.96,"h":22.98,"l":22.945,"n":654,"o":22.945,"t":"2026-10-21T19:55:00Z","v":28305,"vw":22.967879},{"c":22.95,"h":22.95,"l":22.95,"n":32,"o":22.95,"t":"2026-10-21T20:00:00Z","v":77212,"vw":22.95},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-21T22:25:00Z","v":100,"vw":22.81},{"c":23.14,"h":23.24,"l":22.98,"n":21,"o":23.24,"t":"2026-10-22T13:30:00Z","v":3580,"vw":23.155042},{"c":23.295,"h":23.295,"l":23.25,"n":15,"o":23.25,"t":"2026-10-22T13:35:00Z","v":1404,"vw":23.264615},{"c":23.275,"h":23.275,"l":23.275,"n":5,"o":23.275,"t":"2026-10-22T13:45:00Z","v":284,"vw":23.275},{"c":23.32,"h":23.43,"l":23.32,"n":9,"o":23.325,"t":"2026-10-22T13:50:00Z","v":1344,"vw":23.332307},{"c":23.33,"h":23.33,"l":23.33,"n":4,"o":23.33,"t":"2026-10-22T13:55:00Z","v":304,"vw":23.33},{"c":23.375,"h":23.42,"l":23.32,"n":37,"o":23.325,"t":"2026-10-22T14:00:00Z","v":3644,"vw":23.344467},{"c":23.37,"h":23.37,"l":23.37,"n":6,"o":23.37,"t":"2026-10-22T14:05:00Z","v":150,"vw":23.37},{"c":23.38,"h":23.4,"l":23.38,"n":14,"o":23.4,"t":"2026-10-22T14:10:00Z","v":772,"vw":23.3867},{"c":23.36,"h":23.42,"l":23.36,"n":67,"o":23.41,"t":"2026-10-22T14:15:00Z","v":2423,"vw":23.402164},{"c":23.36,"h":23.36,"l":23.36,"n":29,"o":23.36,"t":"2026-10-22T14:25:00Z","v":665,"vw":23.36},{"c":23.34,"h":23.34,"l":23.3,"n":79,"o":23.32,"t":"2026-10-22T14:30:00Z","v":2428,"vw":23.318595},{"c":23.29,"h":23.32,"l":23.29,"n":59,"o":23.32,"t":"2026-10-22T14:35:00Z","v":2528,"vw":23.303683},{"c":23.35,"h":23.35,"l":23.33,"n":53,"o":23.33,"t":"2026-10-22T14:45:00Z","v":1790,"vw":23.333334},{"c":23.375,"h":23.375,"l":23.375,"n":6,"o":23.375,"t":"2026-10-22T14:50:00Z","v":142,"vw":23.375},{"c":23.385,"h":23.42,"l":23.385,"n":50,"o":23.39,"t":"2026-10-22T14:55:00Z","v":1558,"vw":23.3965},{"c":23.43,"h":23.43,"l":23.42,"n":37,"o":23.42,"t":"2026-10-22T15:00:00Z","v":1075,"vw":23.423567},{"c":23.5184,"h":23.5184,"l":23.47,"n":38,"o":23.47,"t":"2026-10-22T15:05:00Z","v":2075,"vw":23.499834},{"c":23.65,"h":23.65,"l":23.53,"n":92,"o":23.53,"t":"2026-10-22T15:10:00Z","v":3135,"vw":23.594429},{"c":23.71,"h":23.71,"l":23.67,"n":6,"o":23.67,"t":"2026-10-22T15:15:00Z","v":357,"vw":23.695},{"c":23.75,"h":23.75,"l":23.71,"n":52,"o":23.71,"t":"2026-10-22T15:20:00Z","v":1991,"vw":23.7266},{"c":23.705,"h":23.75,"l":23.69,"n":51,"o":23.75,"t":"2026-10-22T15:25:00Z","v":4332,"vw":23.710445},{"c":23.735,"h":23.74,"l":23.69,"n":106,"o":23.69,"t":"2026-10-22T15:30:00Z","v":5051,"vw":23.720472},{"c":23.66,"h":23.66,"l":23.66,"n":7,"o":23.66,"t":"2026-10-22T15:35:00Z","v":143,"vw":23.66},{"c":23.75,"h":23.755,"l":23.69,"n":92,"o":23.755,"t":"2026-10-22T15:40:00Z","v":5753,"vw":23.717965},{"c":23.77,"h":23.77,"l":23.77,"n":15,"o":23.77,"t":"2026-10-22T15:45:00Z","v":396,"vw":23.77},{"c":23.82,"h":23.82,"l":23.8,"n":60,"o":23.8,"t":"2026-10-22T15:50:00Z","v":3524,"vw":23.8155},{"c":23.81,"h":23.84,"l":23.76,"n":97,"o":23.84,"t":"2026-10-22T15:55:00Z","v":3932,"vw":23.807766},{"c":23.74,"h":23.74,"l":23.74,"n":24,"o":23.74,"t":"2026-10-22T16:00:00Z","v":387,"vw":23.74},{"c":23.725,"h":23.74,"l":23.705,"n":95,"o":23.73,"t":"2026-10-22T16:05:00Z","v":3749,"vw":23.718039},{"c":23.71,"h":23.72,"l":23.69,"n":31,"o":23.71,"t":"2026-10-22T16:10:00Z","v":1110,"vw":23.708099},{"c":23.68,"h":23.68,"l":23.68,"n":25,"o":23.68,"t":"2026-10-22T16:15:00Z","v":489,"vw":23.68},{"c":23.685,"h":23.71,"l":23.68,"n":54,"o":23.7,"t":"2026-10-22T16:20:00Z","v":1820,"vw":23.696818},{"c":23.685,"h":23.72,"l":23.685,"n":17,"o":23.685,"t":"2026-10-22T16:25:00Z","v":1111,"vw":23.69955},{"c":23.68,"h":23.705,"l":23.68,"n":50,"o":23.705,"t":"2026-10-22T16:30:00Z","v":1169,"vw":23.69787},{"c":23.7,"h":23.72,"l":23.675,"n":53,"o":23.72,"t":"2026-10-22T16:35:00Z","v":2224,"vw":23.691733},{"c":23.7,"h":23.7,"l":23.69,"n":19,"o":23.69,"t":"2026-10-22T16:40:00Z","v":900,"vw":23.696667},{"c":23.66,"h":23.69,"l":23.65,"n":178,"o":23.69,"t":"2026-10-22T16:45:00Z","v":8025,"vw":23.670355},{"c":23.735,"h":23.74,"l":23.66,"n":101,"o":23.66,"t":"2026-10-22T16:50:00Z","v":4545,"vw":23.686983},{"c":23.745,"h":23.745,"l":23.74,"n":27,"o":23.74,"t":"2026-10-22T16:55:00Z","v":700,"vw":23.74125},{"c":23.71,"h":23.73,"l":23.71,"n":41,"o":23.73,"t":"2026-10-22T17:00:00Z","v":1782,"vw":23.72088},{"c":23.69,"h":23.7,"l":23.685,"n":45,"o":23.7,"t":"2026-10-22T17:05:00Z","v":1907,"vw":23.694934},{"c":23.695,"h":23.7099,"l":23.69,"n":24,"o":23.69,"t":"2026-10-22T17:10:00Z","v":1091,"vw":23.702167},{"c":23.69,"h":23.71,"l":23.69,"n":32,"o":23.695,"t":"2026-10-22T17:15:00Z","v":1421,"vw":23.703919},{"c":23.72,"h":23.755,"l":23.7007,"n":136,"o":23.7017,"t":"2026-10-22T17:20:00Z","v":4962,"vw":23.723314},{"c":23.75,"h":23.75,"l":23.75,"n":17,"o":23.75,"t":"2026-10-22T17:30:00Z","v":783,"vw":23.75},{"c":23.72,"h":23.735,"l":23.72,"n":23,"o":23.735,"t":"2026-10-22T17:35:00Z","v":734,"vw":23.724286},{"c":23.71,"h":23.725,"l":23.705,"n":63,"o":23.705,"t":"2026-10-22T17:45:00Z","v":2235,"vw":23.715989},{"c":23.72,"h":23.72,"l":23.7,"n":33,"o":23.72,"t":"2026-10-22T17:50:00Z","v":1110,"vw":23.712},{"c":23.74,"h":23.76,"l":23.74,"n":50,"o":23.75,"t":"2026-10-22T18:00:00Z","v":1301,"vw":23.745556},{"c":23.735,"h":23.735,"l":23.735,"n":5,"o":23.735,"t":"2026-10-22T18:05:00Z","v":302,"vw":23.735},{"c":23.76,"h":23.775,"l":23.75,"n":68,"o":23.75,"t":"2026-10-22T18:10:00Z","v":2672,"vw":23.7612},{"c":23.795,"h":23.795,"l":23.755,"n":59,"o":23.755,"t":"2026-10-22T18:15:00Z","v":2609,"vw":23.778707},{"c":23.8,"h":23.8,"l":23.8,"n":8,"o":23.8,"t":"2026-10-22T18:20:00Z","v":200,"vw":23.8},{"c":23.79,"h":23.79,"l":23.79,"n":12,"o":23.79,"t":"2026-10-22T18:25:00Z","v":728,"vw":23.79},{"c":23.78,"h":23.79,"l":23.77,"n":57,"o":23.79,"t":"2026-10-22T18:30:00Z","v":1647,"vw":23.776667},{"c":23.77,"h":23.77,"l":23.76,"n":89,"o":23.77,"t":"2026-10-22T18:35:00Z","v":2381,"vw":23.768173},{"c":23.77,"h":23.78,"l":23.77,"n":10,"o":23.78,"t":"2026-10-22T18:40:00Z","v":399,"vw":23.776667},{"c":23.77,"h":23.78,"l":23.77,"n":24,"o":23.78,"t":"2026-10-22T18:45:00Z","v":612,"vw":23.775},{"c":23.795,"h":23.795,"l":23.76,"n":30,"o":23.76,"t":"2026-10-22T18:55:00Z","v":1031,"vw":23.779},{"c":23.83,"h":23.83,"l":23.8,"n":81,"o":23.81,"t":"2026-10-22T19:00:00Z","v":2632,"vw":23.816415},{"c":23.88,"h":23.88,"l":23.84,"n":69,"o":23.84,"t":"2026-10-22T19:05:00Z","v":3085,"vw":23.861926},{"c":23.875,"h":23.9,"l":23.87,"n":78,"o":23.87,"t":"2026-10-22T19:10:00Z","v":2786,"vw":23.875309},{"c":23.911,"h":23.911,"l":23.89,"n":39,"o":23.89,"t":"2026-10-22T19:15:00Z","v":1960,"vw":23.89726},{"c":23.88,"h":23.91,"l":23.87,"n":75,"o":23.91,"t":"2026-10-22T19:20:00Z","v":2738,"vw":23.885858},{"c":23.86,"h":23.86,"l":23.85,"n":46,"o":23.86,"t":"2026-10-22T19:25:00Z","v":1390,"vw":23.856667},{"c":23.83,"h":23.855,"l":23.83,"n":71,"o":23.855,"t":"2026-10-22T19:30:00Z","v":3323,"vw":23.836029},{"c":23.855,"h":23.87,"l":23.835,"n":106,"o":23.84,"t":"2026-10-22T19:35:00Z","v":4318,"vw":23.844074},{"c":23.89,"h":23.89,"l":23.86,"n":86,"o":23.86,"t":"2026-10-22T19:40:00Z","v":2382,"vw":23.875},{"c":23.9,"h":23.91,"l":23.875,"n":123,"o":23.89,"t":"2026-10-22T19:45:00Z","v":2962,"vw":23.888834},{"c":23.94,"h":23.97,"l":23.92,"n":173,"o":23.92,"t":"2026-10-22T19:50:00Z","v":6648,"vw":23.947285},{"c":23.9,"h":23.95,"l":23.89,"n":612,"o":23.95,"t":"2026-10-22T19:55:00Z","v":27235,"vw":23.925926},{"c":23.87,"h":23.87,"l":23.87,"n":16,"o":23.87,"t":"2026-10-22T20:00:00Z","v":80033,"vw":23.87},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-22T20:30:00Z","v":171,"vw":23.87}],"history":[{"c":18.98,"h":19.5,"l":18.96,"n":3413,"o":19.5,"t":"2024-10-21T04:00:00Z","v":196482,"vw":19.048317},{"c":19.14,"h":19.315,"l":18.94,"n":4644,"o":19.04,"t":"2024-10-22T04:00:00Z","v":155693,"vw":19.141958},{"c":18.86,"h":19.2,"l":18.65,"n":4396,"o":19.07,"t":"2024-10-23T04:00:00Z","v":153230,"vw":18.864164},{"c":18.94,"h":19,"l":18.7,"n":3341,"o":19,"t":"2024-10-24T04:00:00Z","v":151849,"vw":18.874382},{"c":18.62,"h":19.11,"l":18.56,"n":3636,"o":19,"t":"2024-10-25T04:00:00Z","v":149024,"vw":18.702227},{"c":19.17,"h":19.28,"l":18.73,"n":3078,"o":18.73,"t":"2024-10-28T04:00:00Z","v":169412,"vw":19.118133},{"c":19.22,"h":19.23,"l":18.93,"n":4215,"o":19.01,"t":"2024-10-29T04:00:00Z","v":184928,"vw":19.143737},{"c":19.36,"h":19.645,"l":19.1,"n":4791,"o":19.1,"t":"2024-10-30T04:00:00Z","v":188259,"vw":19.379984},{"c":18.76,"h":19.28,"l":18.74,"n":4171,"o":19.28,"t":"2024-10-31T04:00:00Z","v":171951,"vw":18.910088},{"c":18.87,"h":19.07,"l":18.69,"n":5464,"o":18.91,"t":"2024-11-01T04:00:00Z","v":183719,"vw":18.873013},{"c":18.78,"h":19.11,"l":18.77,"n":4651,"o":18.8,"t":"2024-11-04T05:00:00Z","v":181763,"vw":18.850923},{"c":19.11,"h":19.13,"l":18.71,"n":4686,"o":18.76,"t":"2024-11-05T05:00:00Z","v":226395,"vw":18.986698},{"c":20.7,"h":20.885,"l":19.71,"n":9465,"o":19.75,"t":"2024-11-06T05:00:00Z","v":482845,"vw":20.440016},{"c":22.65,"h":23.215,"l":21.14,"n":10384,"o":22,"t":"2024-11-07T05:00:00Z","v":572194,"vw":22.710617},{"c":23.32,"h":23.4,"l":22.12,"n":7427,"o":22.52,"t":"2024-11-08T05:00:00Z","v":381067,"vw":23.114004},{"c":24.16,"h":24.37,"l":23.39,"n":7535,"o":23.6,"t":"2024-11-11T05:00:00Z","v":385332,"vw":24.114054},{"c":23.7,"h":24.325,"l":23.67,"n":6079,"o":24.1,"t":"2024-11-12T05:00:00Z","v":262609,"vw":23.856793},{"c":24.12,"h":24.45,"l":23.81,"n":5217,"o":24.08,"t":"2024-11-13T05:00:00Z","v":278001,"vw":24.130326},{"c":23.34,"h":24.165,"l":23.0108,"n":6405,"o":24.12,"t":"2024-11-14T05:00:00Z","v":282478,"vw":23.354948},{"c":23.21,"h":23.765,"l":23.08,"n":5752,"o":23.56,"t":"2024-11-15T05:00:00Z","v":223545,"vw":23.280316},{"c":23.41,"h":23.6,"l":23.14,"n":6292,"o":23.22,"t":"2024-11-18T05:00:00Z","v":286633,"vw":23.415934},{"c":22.76,"h":23.12,"l":22.61,"n":6524,"o":22.69,"t":"2024-11-19T05:00:00Z","v":296647,"vw":22.875736},{"c":22.5,"h":22.6919,"l":22.15,"n":5889,"o":22.66,"t":"2024-11-20T05:00:00Z","v":211517,"vw":22.459824},{"c":22.95,"h":22.96,"l":22.35,"n":6619,"o":22.53,"t":"2024-11-21T05:00:00Z","v":252150,"vw":22.821328},{"c":23.25,"h":23.46,"l":23.04,"n":6806,"o":23.16,"t":"2024-11-22T05:00:00Z","v":198832,"vw":23.225563},{"c":23.43,"h":23.775,"l":23.3,"n":5288,"o":23.48,"t":"2024-11-25T05:00:00Z","v":310633,"vw":23.473787},{"c":23.61,"h":23.78,"l":23.25,"n":6255,"o":23.39,"t":"2024-11-26T05:00:00Z","v":303730,"vw":23.577166},{"c":23.27,"h":23.99,"l":23.07,"n":5280,"o":23.75,"t":"2024-11-27T05:00:00Z","v":193223,"vw":23.320041},{"c":23.17,"h":23.5827,"l":23.13,"n":2417,"o":23.4,"t":"2024-11-29T05:00:00Z","v":97848,"vw":23.19728},{"c":23.77,"h":23.92,"l":22.95,"n":6652,"o":23.3,"t":"2024-12-02T05:00:00Z","v":243986,"vw":23.654107},{"c":23.41,"h":23.7,"l":23.05,"n":4626,"o":23.7,"t":"2024-12-03T05:00:00Z","v":160668,"vw":23.353044},{"c":23.68,"h":23.71,"l":23.26,"n":4468,"o":23.39,"t":"2024-12-04T05:00:00Z","v":206946,"vw":23.533386},{"c":23.33,"h":23.78,"l":23.3,"n":4793,"o":23.61,"t":"2024-12-05T05:00:00Z","v":183502,"vw":23.457179},{"c":23.29,"h":23.57,"l":23.04,"n":3671,"o":23.57,"t":"2024-12-06T05:00:00Z","v":148646,"vw":23.260233},{"c":23.54,"h":23.7216,"l":23.3,"n":4090,"o":23.5,"t":"2024-12-09T05:00:00Z","v":189508,"vw":23.5441},{"c":23.58,"h":23.79,"l":23.15,"n":5119,"o":23.54,"t":"2024-12-10T05:00:00Z","v":179453,"vw":23.584958},{"c":23.87,"h":23.99,"l":23.52,"n":4686,"o":23.79,"t":"2024-12-11T05:00:00Z","v":407689,"vw":23.862626},{"c":23.78,"h":24.3,"l":23.6275,"n":5989,"o":23.86,"t":"2024-12-12T05:00:00Z","v":261999,"vw":23.980519},{"c":23.32,"h":23.61,"l":22.94,"n":4784,"o":23.48,"t":"2024-12-13T05:00:00Z","v":329280,"vw":23.207277},{"c":23.58,"h":23.79,"l":23.14,"n":4905,"o":23.21,"t":"2024-12-16T05:00:00Z","v":230304,"vw":23.511723},{"c":23.27,"h":23.55,"l":23.17,"n":4551,"o":23.4,"t":"2024-12-17T05:00:00Z","v":234042,"vw":23.310357},{"c":21.9,"h":23.43,"l":21.73,"n":6099,"o":23.37,"t":"2024-12-18T05:00:00Z","v":329815,"vw":22.284538},{"c":22.4,"h":22.63,"l":22,"n":6112,"o":22.28,"t":"2024-12-19T05:00:00Z","v":339302,"vw":22.344373},{"c":22.24,"h":22.87,"l":22.01,"n":4958,"o":22.01,"t":"2024-12-20T05:00:00Z","v":878178,"vw":22.26512},{"c":22.32,"h":22.42,"l":21.93,"n":4934,"o":22.2,"t":"2024-12-23T05:00:00Z","v":177240,"vw":22.269599},{"c":22.62,"h":22.66,"l":22.06,"n":2376,"o":22.25,"t":"2024-12-24T05:00:00Z","v":103801,"vw":22.45415},{"c":22.99,"h":23.04,"l":22.38,"n":3624,"o":22.41,"t":"2024-12-26T05:00:00Z","v":116024,"vw":22.87395},{"c":22.44,"h":23.075,"l":22.25,"n":3074,"o":22.85,"t":"2024-12-27T05:00:00Z","v":145316,"vw":22.477369},{"c":22.77,"h":22.98,"l":22.09,"n":4664,"o":22.32,"t":"2024-12-30T05:00:00Z","v":205472,"vw":22.666524},{"c":22.59,"h":23.05,"l":22.55,"n":3038,"o":23.05,"t":"2024-12-31T05:00:00Z","v":153686,"vw":22.66689},{"c":22.47,"h":22.96,"l":22.22,"n":3817,"o":22.9,"t":"2025-01-02T05:00:00Z","v":156616,"vw":22.472534},{"c":22.67,"h":22.73,"l":22.31,"n":3233,"o":22.57,"t":"2025-01-03T05:00:00Z","v":285094,"vw":22.570956},{"c":22.51,"h":22.89,"l":22.44,"n":3946,"o":22.63,"t":"2025-01-06T05:00:00Z","v":270838,"vw":22.633724},{"c":22.28,"h":22.82,"l":22.08,"n":4305,"o":22.62,"t":"2025-01-07T05:00:00Z","v":239923,"vw":22.284861},{"c":21.99,"h":22.0817,"l":21.7084,"n":3795,"o":22.04,"t":"2025-01-08T05:00:00Z","v":209927,"vw":21.941003},{"c":21.21,"h":21.77,"l":21.145,"n":4951,"o":21.64,"t":"2025-01-10T05:00:00Z","v":243054,"vw":21.326472},{"c":21.56,"h":21.6,"l":21,"n":4665,"o":21.03,"t":"2025-01-13T05:00:00Z","v":223564,"vw":21.430178},{"c":22.08,"h":22.145,"l":21.8,"n":4146,"o":21.8,"t":"2025-01-14T05:00:00Z","v":186381,"vw":22.023378},{"c":22.56,"h":22.84,"l":22.34,"n":4830,"o":22.8,"t":"2025-01-15T05:00:00Z","v":190061,"vw":22.543944},{"c":22.36,"h":22.66,"l":22.325,"n":3203,"o":22.53,"t":"2025-01-16T05:00:00Z","v":115515,"vw":22.426988},{"c":22.51,"h":22.71,"l":22.37,"n":2955,"o":22.71,"t":"2025-01-17T05:00:00Z","v":152449,"vw":22.550034},{"c":22.85,"h":22.98,"l":22.63,"n":3542,"o":22.68,"t":"2025-01-21T05:00:00Z","v":176477,"vw":22.81669},{"c":22.32,"h":22.74,"l":22.055,"n":4591,"o":22.71,"t":"2025-01-22T05:00:00Z","v":249245,"vw":22.294412},{"c":22.2,"h":22.36,"l":22.09,"n":4040,"o":22.29,"t":"2025-01-23T05:00:00Z","v":243298,"vw":22.210608},{"c":22.1,"h":22.365,"l":21.99,"n":2975,"o":22.1,"t":"2025-01-24T05:00:00Z","v":162185,"vw":22.116037},{"c":22.76,"h":22.81,"l":22.04,"n":5744,"o":22.07,"t":"2025-01-27T05:00:00Z","v":325553,"vw":22.648838},{"c":23.05,"h":23.22,"l":22.63,"n":6162,"o":22.91,"t":"2025-01-28T05:00:00Z","v":268779,"vw":23.052215},{"c":22.88,"h":23.3,"l":22.6,"n":5539,"o":23.06,"t":"2025-01-29T05:00:00Z","v":240669,"vw":22.916793},{"c":23.42,"h":23.87,"l":23.13,"n":5847,"o":23.13,"t":"2025-01-30T05:00:00Z","v":269789,"vw":23.51702},{"c":23.19,"h":23.68,"l":23.055,"n":5880,"o":23.43,"t":"2025-01-31T05:00:00Z","v":299562,"vw":23.28953},{"c":22.81,"h":23.235,"l":22.5,"n":5547,"o":22.67,"t":"2025-02-03T05:00:00Z","v":216222,"vw":22.845595},{"c":22.86,"h":23.08,"l":22.56,"n":6619,"o":22.57,"t":"2025-02-04T05:00:00Z","v":1306660,"vw":22.861111},{"c":22.58,"h":23.055,"l":22.28,"n":18912,"o":22.96,"t":"2025-02-05T05:00:00Z","v":379125,"vw":22.566092},{"c":20.02,"h":22.74,"l":18.59,"n":17688,"o":22.74,"t":"2025-02-06T05:00:00Z","v":1158908,"vw":19.727871},{"c":18.87,"h":19.92,"l":18.375,"n":11480,"o":19.92,"t":"2025-02-07T05:00:00Z","v":823953,"vw":18.782636},{"c":19.01,"h":19.23,"l":18.94,"n":9038,"o":18.94,"t":"2025-02-10T05:00:00Z","v":440436,"vw":19.035139},{"c":18.56,"h":19,"l":18.43,"n":7467,"o":18.85,"t":"2025-02-11T05:00:00Z","v":371013,"vw":18.640918},{"c":18.38,"h":18.49,"l":17.92,"n":7977,"o":18.27,"t":"2025-02-12T05:00:00Z","v":454727,"vw":18.296841},{"c":18.63,"h":18.64,"l":18.24,"n":6807,"o":18.56,"t":"2025-02-13T05:00:00Z","v":328202,"vw":18.512955},{"c":18.92,"h":19.04,"l":18.65,"n":4917,"o":18.67,"t":"2025-02-14T05:00:00Z","v":310499,"vw":18.867705},{"c":17.98,"h":18.74,"l":17.96,"n":7906,"o":18.59,"t":"2025-02-18T05:00:00Z","v":418523,"vw":18.120951},{"c":17.86,"h":18.0997,"l":17.58,"n":7583,"o":17.93,"t":"2025-02-19T05:00:00Z","v":537471,"vw":17.850313},{"c":17.35,"h":17.96,"l":17.35,"n":7398,"o":17.79,"t":"2025-02-20T05:00:00Z","v":510578,"vw":17.450137},{"c":17.03,"h":17.6445,"l":17.01,"n":6492,"o":17.64,"t":"2025-02-21T05:00:00Z","v":459121,"vw":17.170327},{"c":16.85,"h":17.22,"l":16.85,"n":7136,"o":17.15,"t":"2025-02-24T05:00:00Z","v":398653,"vw":17.002246},{"c":16.59,"h":17.1066,"l":16.53,"n":8436,"o":16.94,"t":"2025-02-25T05:00:00Z","v":494096,"vw":16.709449},{"c":16.29,"h":16.765,"l":16.18,"n":8747,"o":16.59,"t":"2025-02-26T05:00:00Z","v":494999,"vw":16.35973},{"c":16.22,"h":16.3981,"l":16.01,"n":7956,"o":16.18,"t":"2025-02-27T05:00:00Z","v":411434,"vw":16.218868},{"c":16.46,"h":16.66,"l":16.2,"n":6096,"o":16.2,"t":"2025-02-28T05:00:00Z","v":428986,"vw":16.457457},{"c":15.81,"h":16.6,"l":15.7398,"n":7415,"o":16.5,"t":"2025-03-03T05:00:00Z","v":482814,"vw":16.037562},{"c":15.43,"h":15.725,"l":15.13,"n":25055,"o":15.48,"t":"2025-03-04T05:00:00Z","v":621989,"vw":15.421484},{"c":15.58,"h":15.65,"l":15.33,"n":6828,"o":15.47,"t":"2025-03-05T05:00:00Z","v":457650,"vw":15.522903},{"c":15.97,"h":16.05,"l":15.41,"n":6626,"o":15.41,"t":"2025-03-06T05:00:00Z","v":340138,"vw":15.814342},{"c":16.36,"h":16.399,"l":15.82,"n":6552,"o":15.9,"t":"2025-03-07T05:00:00Z","v":346257,"vw":16.273787},{"c":16.26,"h":16.78,"l":16.15,"n":9553,"o":16.19,"t":"2025-03-10T04:00:00Z","v":592212,"vw":16.378937},{"c":15.84,"h":16.4589,"l":15.61,"n":7946,"o":16.31,"t":"2025-03-11T04:00:00Z","v":486759,"vw":15.854773},{"c":15.63,"h":15.95,"l":15.39,"n":5959,"o":15.95,"t":"2025-03-12T04:00:00Z","v":406998,"vw":15.578896},{"c":15.62,"h":15.88,"l":15.415,"n":5079,"o":15.71,"t":"2025-03-13T04:00:00Z","v":273079,"vw":15.627573},{"c":15.84,"h":16,"l":15.63,"n":5397,"o":15.74,"t":"2025-03-14T04:00:00Z","v":284147,"vw":15.853959},{"c":16.04,"h":16.1767,"l":15.81,"n":5821,"o":15.81,"t":"2025-03-17T04:00:00Z","v":275061,"vw":16.061624},{"c":15.89,"h":16.08,"l":15.76,"n":5102,"o":15.96,"t":"2025-03-18T04:00:00Z","v":331104,"vw":15.878392},{"c":16.23,"h":16.33,"l":15.93,"n":4806,"o":15.95,"t":"2025-03-19T04:00:00Z","v":266667,"vw":16.181392},{"c":16.23,"h":16.57,"l":16.0583,"n":5792,"o":16.12,"t":"2025-03-20T04:00:00Z","v":296537,"vw":16.288183},{"c":16.02,"h":16.1398,"l":15.86,"n":4459,"o":16.1,"t":"2025-03-21T04:00:00Z","v":580854,"vw":16.017881},{"c":16.14,"h":16.32,"l":16.05,"n":4237,"o":16.22,"t":"2025-03-24T04:00:00Z","v":196942,"vw":16.143047},{"c":15.8,"h":16.202,"l":15.76,"n":4475,"o":16.15,"t":"2025-03-25T04:00:00Z","v":201224,"vw":15.877479},{"c":15.97,"h":16.11,"l":15.87,"n":4622,"o":15.92,"t":"2025-03-26T04:00:00Z","v":201649,"vw":15.97426},{"c":16.4,"h":16.49,"l":15.87,"n":6129,"o":15.95,"t":"2025-03-27T04:00:00Z","v":319258,"vw":16.354034},{"c":15.87,"h":16.3838,"l":15.68,"n":5316,"o":16.34,"t":"2025-03-28T04:00:00Z","v":272763,"vw":15.858282},{"c":15.81,"h":15.895,"l":15.59,"n":4396,"o":15.65,"t":"2025-03-31T04:00:00Z","v":271074,"vw":15.800308},{"c":15.86,"h":15.89,"l":15.5,"n":5540,"o":15.77,"t":"2025-04-01T04:00:00Z","v":240003,"vw":15.798065},{"c":16.25,"h":16.31,"l":15.62,"n":4189,"o":15.65,"t":"2025-04-02T04:00:00Z","v":195828,"vw":16.184977},{"c":15.19,"h":15.7884,"l":15.0703,"n":7505,"o":15.59,"t":"2025-04-03T04:00:00Z","v":454122,"vw":15.299024},{"c":14.95,"h":15.11,"l":14.2,"n":8881,"o":15,"t":"2025-04-04T04:00:00Z","v":584287,"vw":14.75753},{"c":14.86,"h":15.42,"l":14.1,"n":10366,"o":15.05,"t":"2025-04-07T04:00:00Z","v":795336,"vw":14.789803},{"c":14.18,"h":15.29,"l":14.01,"n":8707,"o":15.29,"t":"2025-04-08T04:00:00Z","v":440802,"vw":14.626398},{"c":15.2,"h":15.28,"l":13.7,"n":8689,"o":14,"t":"2025-04-09T04:00:00Z","v":567540,"vw":14.69075},{"c":14.29,"h":14.92,"l":13.97,"n":8062,"o":14.83,"t":"2025-04-10T04:00:00Z","v":481810,"vw":14.303378},{"c":14.61,"h":14.61,"l":13.94,"n":5952,"o":14.32,"t":"2025-04-11T04:00:00Z","v":408125,"vw":14.367763},{"c":14.71,"h":14.875,"l":14.3,"n":5288,"o":14.85,"t":"2025-04-14T04:00:00Z","v":261015,"vw":14.636111},{"c":14.63,"h":14.86,"l":14.56,"n":5186,"o":14.62,"t":"2025-04-15T04:00:00Z","v":365360,"vw":14.694256},{"c":14.59,"h":14.76,"l":14.24,"n":5779,"o":14.59,"t":"2025-04-16T04:00:00Z","v":368683,"vw":14.555577},{"c":14.55,"h":14.6878,"l":14.3825,"n":4375,"o":14.52,"t":"2025-04-17T04:00:00Z","v":275321,"vw":14.5356},{"c":14.22,"h":14.46,"l":14.01,"n":4529,"o":14.37,"t":"2025-04-21T04:00:00Z","v":298792,"vw":14.159617},{"c":14.76,"h":14.81,"l":14.25,"n":5126,"o":14.36,"t":"2025-04-22T04:00:00Z","v":363399,"vw":14.625235},{"c":14.84,"h":15.27,"l":14.745,"n":4542,"o":15.17,"t":"2025-04-23T04:00:00Z","v":273359,"vw":14.873777},{"c":15.46,"h":15.47,"l":14.62,"n":7654,"o":14.92,"t":"2025-04-24T04:00:00Z","v":375081,"vw":15.285045},{"c":15.36,"h":15.4,"l":15,"n":4763,"o":15.3,"t":"2025-04-25T04:00:00Z","v":309614,"vw":15.298541},{"c":15.4,"h":15.535,"l":15.11,"n":4847,"o":15.44,"t":"2025-04-28T04:00:00Z","v":250450,"vw":15.34331},{"c":15.5,"h":15.535,"l":15.195,"n":4441,"o":15.36,"t":"2025-04-29T04:00:00Z","v":255030,"vw":15.423504},{"c":14.6,"h":15.32,"l":14.48,"n":11940,"o":15.32,"t":"2025-04-30T04:00:00Z","v":858909,"vw":14.631001},{"c":14.75,"h":16.505,"l":14.49,"n":11576,"o":16.11,"t":"2025-05-01T04:00:00Z","v":718833,"vw":14.931728},{"c":15.08,"h":15.23,"l":14.8,"n":8511,"o":14.87,"t":"2025-05-02T04:00:00Z","v":584674,"vw":15.047667},{"c":15.15,"h":15.33,"l":14.89,"n":7487,"o":14.89,"t":"2025-05-05T04:00:00Z","v":464859,"vw":15.156262},{"c":15.23,"h":15.29,"l":14.91,"n":6789,"o":15.02,"t":"2025-05-06T04:00:00Z","v":326498,"vw":15.18195},{"c":15.32,"h":15.59,"l":15.22,"n":6683,"o":15.37,"t":"2025-05-07T04:00:00Z","v":304084,"vw":15.381463},{"c":15.75,"h":15.98,"l":15.54,"n":5664,"o":15.54,"t":"2025-05-08T04:00:00Z","v":307433,"vw":15.763209},{"c":15.75,"h":15.88,"l":15.69,"n":5843,"o":15.8,"t":"2025-05-09T04:00:00Z","v":244421,"vw":15.766012},{"c":16.2,"h":16.6599,"l":16.0514,"n":6010,"o":16.35,"t":"2025-05-12T04:00:00Z","v":317140,"vw":16.265017},{"c":16.22,"h":16.36,"l":16.17,"n":6514,"o":16.36,"t":"2025-05-13T04:00:00Z","v":315819,"vw":16.250298},{"c":16,"h":16.16,"l":15.97,"n":6050,"o":16.1,"t":"2025-05-14T04:00:00Z","v":297741,"vw":16.055589},{"c":16,"h":16.1499,"l":15.85,"n":4398,"o":15.91,"t":"2025-05-15T04:00:00Z","v":239738,"vw":15.966164},{"c":15.95,"h":16.07,"l":15.9,"n":5756,"o":16,"t":"2025-05-16T04:00:00Z","v":404443,"vw":15.972964},{"c":15.17,"h":15.54,"l":15.14,"n":4788,"o":15.44,"t":"2025-05-19T04:00:00Z","v":272846,"vw":15.221599},{"c":14.99,"h":15.25,"l":14.81,"n":8330,"o":15.17,"t":"2025-05-20T04:00:00Z","v":507279,"vw":14.9984},{"c":14.26,"h":14.98,"l":14.25,"n":6176,"o":14.81,"t":"2025-05-21T04:00:00Z","v":356463,"vw":14.474226},{"c":13.96,"h":14.28,"l":13.93,"n":6950,"o":14.16,"t":"2025-05-22T04:00:00Z","v":354785,"vw":14.045076},{"c":13.64,"h":13.91,"l":13.61,"n":5936,"o":13.74,"t":"2025-05-23T04:00:00Z","v":375989,"vw":13.703745},{"c":14.48,"h":14.545,"l":13.77,"n":7234,"o":13.82,"t":"2025-05-27T04:00:00Z","v":545644,"vw":14.319892},{"c":14.13,"h":14.5654,"l":14.045,"n":5914,"o":14.54,"t":"2025-05-28T04:00:00Z","v":336620,"vw":14.161513},{"c":14.32,"h":14.32,"l":14.04,"n":5657,"o":14.2,"t":"2025-05-29T04:00:00Z","v":339267,"vw":14.206196},{"c":14.27,"h":14.37,"l":14.1646,"n":5584,"o":14.27,"t":"2025-05-30T04:00:00Z","v":459107,"vw":14.286829},{"c":14.14,"h":14.26,"l":13.94,"n":7299,"o":14.2,"t":"2025-06-02T04:00:00Z","v":381765,"vw":14.083168},{"c":14.37,"h":14.49,"l":13.925,"n":7130,"o":14.14,"t":"2025-06-03T04:00:00Z","v":481740,"vw":14.314712},{"c":14.88,"h":14.89,"l":14.31,"n":5849,"o":14.31,"t":"2025-06-04T04:00:00Z","v":418355,"vw":14.716741},{"c":14.53,"h":14.9,"l":14.5,"n":5586,"o":14.81,"t":"2025-06-05T04:00:00Z","v":309256,"vw":14.631788},{"c":14.87,"h":14.925,"l":14.6944,"n":6090,"o":14.75,"t":"2025-06-06T04:00:00Z","v":280082,"vw":14.82731},{"c":15.35,"h":15.435,"l":14.91,"n":7319,"o":15.06,"t":"2025-06-09T04:00:00Z","v":365613,"vw":15.293789},{"c":15.84,"h":16.06,"l":15.3529,"n":8404,"o":15.46,"t":"2025-06-10T04:00:00Z","v":472162,"vw":15.845123},{"c":15.45,"h":16.0397,"l":15.314,"n":6661,"o":15.88,"t":"2025-06-11T04:00:00Z","v":519438,"vw":15.64211},{"c":15.31,"h":15.61,"l":15.18,"n":5570,"o":15.3,"t":"2025-06-12T04:00:00Z","v":299973,"vw":15.383816},{"c":14.75,"h":15.0881,"l":14.72,"n":4986,"o":14.85,"t":"2025-06-13T04:00:00Z","v":320905,"vw":14.866451},{"c":15.04,"h":15.15,"l":14.76,"n":6445,"o":15.15,"t":"2025-06-16T04:00:00Z","v":466973,"vw":14.99423},{"c":14.8,"h":15.01,"l":14.71,"n":4106,"o":14.83,"t":"2025-06-17T04:00:00Z","v":269905,"vw":14.838578},{"c":14.75,"h":14.96,"l":14.73,"n":5133,"o":14.75,"t":"2025-06-18T04:00:00Z","v":277081,"vw":14.813355},{"c":14.79,"h":14.9167,"l":14.59,"n":5773,"o":14.84,"t":"2025-06-20T04:00:00Z","v":1183693,"vw":14.779959},{"c":15.13,"h":15.135,"l":14.6201,"n":5518,"o":14.66,"t":"2025-06-23T04:00:00Z","v":326211,"vw":14.964494},{"c":15.56,"h":15.63,"l":15.1725,"n":5150,"o":15.25,"t":"2025-06-24T04:00:00Z","v":340009,"vw":15.519271},{"c":15.67,"h":15.695,"l":15.43,"n":5215,"o":15.59,"t":"2025-06-25T04:00:00Z","v":318085,"vw":15.615157},{"c":15.87,"h":15.95,"l":15.715,"n":6759,"o":15.72,"t":"2025-06-26T04:00:00Z","v":327959,"vw":15.85896},{"c":15.86,"h":16.01,"l":15.7,"n":6992,"o":15.88,"t":"2025-06-27T04:00:00Z","v":647340,"vw":15.87443},{"c":15.91,"h":15.99,"l":15.59,"n":6109,"o":15.91,"t":"2025-06-30T04:00:00Z","v":359226,"vw":15.857871},{"c":16.31,"h":16.74,"l":15.63,"n":8710,"o":15.63,"t":"2025-07-01T04:00:00Z","v":500462,"vw":16.288452},{"c":16.83,"h":16.83,"l":16.265,"n":5643,"o":16.42,"t":"2025-07-02T04:00:00Z","v":420349,"vw":16.70049},{"c":17.15,"h":17.18,"l":16.8984,"n":3176,"o":16.92,"t":"2025-07-03T04:00:00Z","v":227437,"vw":17.074455},{"c":16.49,"h":17.15,"l":16.365,"n":5585,"o":16.95,"t":"2025-07-07T04:00:00Z","v":333142,"vw":16.639806},{"c":16.73,"h":16.96,"l":16.505,"n":4933,"o":16.55,"t":"2025-07-08T04:00:00Z","v":530920,"vw":16.736386},{"c":16.67,"h":16.9,"l":16.38,"n":5034,"o":16.79,"t":"2025-07-09T04:00:00Z","v":239623,"vw":16.599973},{"c":16.89,"h":17.08,"l":16.605,"n":5188,"o":16.61,"t":"2025-07-10T04:00:00Z","v":277719,"vw":16.92602},{"c":16.36,"h":16.77,"l":16.34,"n":4367,"o":16.64,"t":"2025-07-11T04:00:00Z","v":233066,"vw":16.438253},{"c":16.34,"h":16.51,"l":16.16,"n":3891,"o":16.35,"t":"2025-07-14T04:00:00Z","v":228583,"vw":16.304218},{"c":15.78,"h":16.44,"l":15.78,"n":5268,"o":16.42,"t":"2025-07-15T04:00:00Z","v":288212,"vw":15.935191},{"c":16.06,"h":16.12,"l":15.72,"n":4294,"o":15.88,"t":"2025-07-16T04:00:00Z","v":259196,"vw":16.009082},{"c":16.23,"h":16.35,"l":16,"n":4280,"o":16,"t":"2025-07-17T04:00:00Z","v":244470,"vw":16.222284},{"c":16.3,"h":16.42,"l":16.19,"n":5483,"o":16.36,"t":"2025-07-18T04:00:00Z","v":358784,"vw":16.320164},{"c":16.25,"h":16.603,"l":16.22,"n":4382,"o":16.46,"t":"2025-07-21T04:00:00Z","v":299624,"vw":16.371844},{"c":16.7,"h":16.76,"l":16.19,"n":5278,"o":16.31,"t":"2025-07-22T04:00:00Z","v":354580,"vw":16.65032},{"c":17.23,"h":17.23,"l":16.765,"n":5406,"o":16.88,"t":"2025-07-23T04:00:00Z","v":309169,"vw":17.075816},{"c":16.86,"h":17.16,"l":16.825,"n":5798,"o":17.11,"t":"2025-07-24T04:00:00Z","v":290513,"vw":16.912672},{"c":17.03,"h":17.09,"l":16.73,"n":4142,"o":16.93,"t":"2025-07-25T04:00:00Z","v":188194,"vw":16.981953},{"c":16.86,"h":17.25,"l":16.84,"n":4963,"o":17.05,"t":"2025-07-28T04:00:00Z","v":369383,"vw":16.944094},{"c":16.52,"h":16.97,"l":16.41,"n":5004,"o":16.95,"t":"2025-07-29T04:00:00Z","v":299033,"vw":16.569223},{"c":16.26,"h":16.72,"l":16.235,"n":5837,"o":16.59,"t":"2025-07-30T04:00:00Z","v":312264,"vw":16.423156},{"c":16.1,"h":16.295,"l":16.01,"n":7100,"o":16.2,"t":"2025-07-31T04:00:00Z","v":488474,"vw":16.13282},{"c":15.59,"h":16.1,"l":15.41,"n":7174,"o":16,"t":"2025-08-01T04:00:00Z","v":446907,"vw":15.618012},{"c":15.93,"h":16.01,"l":15.6,"n":6051,"o":15.6,"t":"2025-08-04T04:00:00Z","v":416505,"vw":15.896583},{"c":16.24,"h":16.3,"l":15.78,"n":4777,"o":15.97,"t":"2025-08-05T04:00:00Z","v":340129,"vw":16.155304},{"c":16.03,"h":16.42,"l":15.87,"n":7575,"o":16.36,"t":"2025-08-06T04:00:00Z","v":515070,"vw":16.086454},{"c":19.21,"h":19.79,"l":17.07,"n":17158,"o":17.07,"t":"2025-08-07T04:00:00Z","v":1300396,"vw":19.122971},{"c":19.14,"h":19.48,"l":18.865,"n":11959,"o":19.33,"t":"2025-08-08T04:00:00Z","v":731856,"vw":19.151403},{"c":18.9,"h":19.2672,"l":18.795,"n":9981,"o":19.05,"t":"2025-08-11T04:00:00Z","v":585981,"vw":18.911371},{"c":19.35,"h":19.35,"l":18.93,"n":7552,"o":19.06,"t":"2025-08-12T04:00:00Z","v":484619,"vw":19.242632},{"c":19.52,"h":19.75,"l":19.32,"n":6338,"o":19.32,"t":"2025-08-13T04:00:00Z","v":340842,"vw":19.52122},{"c":19.33,"h":19.39,"l":18.98,"n":6745,"o":19.15,"t":"2025-08-14T04:00:00Z","v":408434,"vw":19.26134},{"c":19.29,"h":19.625,"l":19.26,"n":6245,"o":19.38,"t":"2025-08-15T04:00:00Z","v":528206,"vw":19.36747},{"c":18.99,"h":19.09,"l":18.87,"n":4651,"o":19.04,"t":"2025-08-18T04:00:00Z","v":235558,"vw":18.984553},{"c":19.12,"h":19.38,"l":19.04,"n":5022,"o":19.11,"t":"2025-08-19T04:00:00Z","v":222907,"vw":19.150865},{"c":19.11,"h":19.19,"l":18.95,"n":5944,"o":18.99,"t":"2025-08-20T04:00:00Z","v":245392,"vw":19.080575},{"c":19.03,"h":19.185,"l":18.92,"n":3333,"o":18.99,"t":"2025-08-21T04:00:00Z","v":197693,"vw":19.054352},{"c":20.05,"h":20.2056,"l":19.05,"n":6829,"o":19.05,"t":"2025-08-22T04:00:00Z","v":355400,"vw":19.981952},{"c":19.89,"h":20.04,"l":19.78,"n":5408,"o":19.87,"t":"2025-08-25T04:00:00Z","v":238255,"vw":19.9044},{"c":20.08,"h":20.13,"l":19.81,"n":5632,"o":19.89,"t":"2025-08-26T04:00:00Z","v":312933,"vw":20.038269},{"c":19.8,"h":20.19,"l":19.7,"n":4927,"o":19.91,"t":"2025-08-27T04:00:00Z","v":222667,"vw":19.819528},{"c":19.39,"h":19.95,"l":19.21,"n":4629,"o":19.88,"t":"2025-08-28T04:00:00Z","v":259310,"vw":19.454231},{"c":19.66,"h":19.73,"l":19.41,"n":4102,"o":19.44,"t":"2025-08-29T04:00:00Z","v":237629,"vw":19.635455},{"c":19.38,"h":19.52,"l":19.21,"n":6381,"o":19.45,"t":"2025-09-02T04:00:00Z","v":286702,"vw":19.3785},{"c":18.99,"h":19.4999,"l":18.96,"n":5740,"o":19.3,"t":"2025-09-03T04:00:00Z","v":293994,"vw":19.066917},{"c":19.41,"h":19.42,"l":18.875,"n":5164,"o":19.09,"t":"2025-09-04T04:00:00Z","v":326977,"vw":19.338308},{"c":19.52,"h":19.85,"l":19.29,"n":5614,"o":19.41,"t":"2025-09-05T04:00:00Z","v":243498,"vw":19.496032},{"c":19.5,"h":19.6,"l":19.12,"n":6517,"o":19.51,"t":"2025-09-08T04:00:00Z","v":273583,"vw":19.422977},{"c":19.24,"h":19.42,"l":19.19,"n":5996,"o":19.4,"t":"2025-09-09T04:00:00Z","v":230831,"vw":19.269643},{"c":19.11,"h":19.2782,"l":18.98,"n":5457,"o":19.13,"t":"2025-09-10T04:00:00Z","v":216967,"vw":19.10993},{"c":19.81,"h":19.82,"l":19.15,"n":6806,"o":19.17,"t":"2025-09-11T04:00:00Z","v":339762,"vw":19.653069},{"c":19.62,"h":19.81,"l":19.48,"n":4853,"o":19.67,"t":"2025-09-12T04:00:00Z","v":214137,"vw":19.623423},{"c":19.65,"h":19.755,"l":19.45,"n":5200,"o":19.68,"t":"2025-09-15T04:00:00Z","v":241607,"vw":19.620519},{"c":19.55,"h":19.651,"l":19.35,"n":5506,"o":19.6,"t":"2025-09-16T04:00:00Z","v":270402,"vw":19.517863},{"c":19.52,"h":20.38,"l":19.47,"n":7430,"o":19.54,"t":"2025-09-17T04:00:00Z","v":348151,"vw":19.819197},{"c":19.9,"h":20.16,"l":19.5753,"n":6951,"o":19.59,"t":"2025-09-18T04:00:00Z","v":296107,"vw":19.93688},{"c":19.42,"h":19.87,"l":19.34,"n":6328,"o":19.87,"t":"2025-09-19T04:00:00Z","v":1126476,"vw":19.479686},{"c":19.44,"h":19.6099,"l":19.27,"n":5204,"o":19.48,"t":"2025-09-22T04:00:00Z","v":273509,"vw":19.439799},{"c":19.28,"h":19.77,"l":19.21,"n":5608,"o":19.5,"t":"2025-09-23T04:00:00Z","v":311022,"vw":19.3627},{"c":19.5,"h":19.51,"l":19.15,"n":4981,"o":19.32,"t":"2025-09-24T04:00:00Z","v":244223,"vw":19.424951},{"c":19.22,"h":19.42,"l":19.085,"n":4442,"o":19.42,"t":"2025-09-25T04:00:00Z","v":194714,"vw":19.238845},{"c":19.54,"h":19.54,"l":19.14,"n":5783,"o":19.25,"t":"2025-09-26T04:00:00Z","v":241067,"vw":19.467867},{"c":19.32,"h":19.65,"l":19.21,"n":6211,"o":19.65,"t":"2025-09-29T04:00:00Z","v":283048,"vw":19.333103},{"c":19.36,"h":19.37,"l":19.07,"n":4974,"o":19.22,"t":"2025-09-30T04:00:00Z","v":195741,"vw":19.290627},{"c":19.49,"h":19.55,"l":19.112,"n":5609,"o":19.25,"t":"2025-10-01T04:00:00Z","v":189890,"vw":19.397549},{"c":19.42,"h":19.58,"l":19.28,"n":6760,"o":19.47,"t":"2025-10-02T04:00:00Z","v":273295,"vw":19.418813},{"c":19.64,"h":19.89,"l":19.46,"n":5947,"o":19.47,"t":"2025-10-03T04:00:00Z","v":297377,"vw":19.705641},{"c":19.37,"h":19.83,"l":19.37,"n":6768,"o":19.76,"t":"2025-10-06T04:00:00Z","v":338036,"vw":19.463621},{"c":18.98,"h":19.37,"l":18.965,"n":5448,"o":19.31,"t":"2025-10-07T04:00:00Z","v":241644,"vw":19.076591},{"c":18.98,"h":19.22,"l":18.92,"n":4967,"o":19.05,"t":"2025-10-08T04:00:00Z","v":288061,"vw":19.004786},{"c":18.64,"h":19.015,"l":18.59,"n":4800,"o":18.9,"t":"2025-10-09T04:00:00Z","v":183031,"vw":18.669565},{"c":18.09,"h":18.825,"l":18.03,"n":6254,"o":18.65,"t":"2025-10-10T04:00:00Z","v":222085,"vw":18.303641},{"c":18.2,"h":18.49,"l":18.165,"n":4065,"o":18.29,"t":"2025-10-13T04:00:00Z","v":182372,"vw":18.249594},{"c":18.46,"h":18.59,"l":17.87,"n":4468,"o":17.92,"t":"2025-10-14T04:00:00Z","v":238234,"vw":18.418484},{"c":18.27,"h":18.805,"l":18.2,"n":5004,"o":18.53,"t":"2025-10-15T04:00:00Z","v":213911,"vw":18.370901},{"c":17.92,"h":18.25,"l":17.835,"n":4628,"o":18.25,"t":"2025-10-16T04:00:00Z","v":160216,"vw":17.961247},{"c":18.07,"h":18.1199,"l":17.82,"n":5153,"o":17.82,"t":"2025-10-17T04:00:00Z","v":264932,"vw":18.022283},{"c":18.42,"h":18.46,"l":18.14,"n":4203,"o":18.18,"t":"2025-10-20T04:00:00Z","v":205538,"vw":18.343321},{"c":18.75,"h":18.91,"l":18.33,"n":3678,"o":18.44,"t":"2025-10-21T04:00:00Z","v":148348,"vw":18.749857},{"c":18.85,"h":18.92,"l":18.585,"n":5290,"o":18.73,"t":"2025-10-22T04:00:00Z","v":234741,"vw":18.821885},{"c":19.07,"h":19.24,"l":18.8146,"n":5770,"o":18.84,"t":"2025-10-23T04:00:00Z","v":271700,"vw":19.07133},{"c":19.33,"h":19.45,"l":19.195,"n":5395,"o":19.33,"t":"2025-10-24T04:00:00Z","v":210047,"vw":19.347418},{"c":18.88,"h":19.52,"l":18.87,"n":5336,"o":19.52,"t":"2025-10-27T04:00:00Z","v":237406,"vw":19.143617},{"c":19.09,"h":19.12,"l":18.79,"n":4082,"o":18.96,"t":"2025-10-28T04:00:00Z","v":178298,"vw":19.021239},{"c":18.32,"h":18.94,"l":18.15,"n":7189,"o":18.94,"t":"2025-10-29T04:00:00Z","v":284955,"vw":18.454745},{"c":18.17,"h":18.32,"l":17.94,"n":8539,"o":18.05,"t":"2025-10-30T04:00:00Z","v":359283,"vw":18.115827},{"c":18.11,"h":18.14,"l":17.78,"n":8999,"o":18.07,"t":"2025-10-31T04:00:00Z","v":444540,"vw":18.013392},{"c":18.09,"h":18.175,"l":17.76,"n":6984,"o":18.07,"t":"2025-11-03T05:00:00Z","v":350368,"vw":18.043124},{"c":18.23,"h":18.455,"l":17.957,"n":6091,"o":18.07,"t":"2025-11-04T05:00:00Z","v":261400,"vw":18.244286},{"c":18.19,"h":18.6,"l":18.15,"n":8027,"o":18.39,"t":"2025-11-05T05:00:00Z","v":396069,"vw":18.30922},{"c":20.75,"h":22.4,"l":19.395,"n":15243,"o":19.49,"t":"2025-11-06T05:00:00Z","v":941908,"vw":21.135347},{"c":20.7,"h":20.71,"l":19.87,"n":11618,"o":20.57,"t":"2025-11-07T05:00:00Z","v":505777,"vw":20.491203},{"c":20.86,"h":21.065,"l":20.51,"n":7716,"o":20.92,"t":"2025-11-10T05:00:00Z","v":319649,"vw":20.829937},{"c":20.63,"h":21.04,"l":20.59,"n":5866,"o":20.95,"t":"2025-11-11T05:00:00Z","v":256342,"vw":20.722061},{"c":20.73,"h":21.11,"l":20.63,"n":6347,"o":20.63,"t":"2025-11-12T05:00:00Z","v":399122,"vw":20.824394},{"c":20.44,"h":20.835,"l":20.21,"n":6738,"o":20.6,"t":"2025-11-13T05:00:00Z","v":282646,"vw":20.461692},{"c":20.21,"h":20.36,"l":19.808,"n":6084,"o":20.36,"t":"2025-11-14T05:00:00Z","v":255367,"vw":20.154848},{"c":19.03,"h":19.8457,"l":19,"n":5053,"o":19.75,"t":"2025-11-17T05:00:00Z","v":243159,"vw":19.253203},{"c":18.88,"h":19.115,"l":18.61,"n":7153,"o":19.04,"t":"2025-11-18T05:00:00Z","v":395010,"vw":18.842127},{"c":18.63,"h":18.92,"l":18.56,"n":7981,"o":18.91,"t":"2025-11-19T05:00:00Z","v":379406,"vw":18.679005},{"c":18.85,"h":19.2299,"l":18.635,"n":6227,"o":18.82,"t":"2025-11-20T05:00:00Z","v":270194,"vw":18.827513},{"c":19.67,"h":19.82,"l":18.93,"n":6607,"o":18.93,"t":"2025-11-21T05:00:00Z","v":342292,"vw":19.497002},{"c":19.81,"h":19.84,"l":19.3,"n":5611,"o":19.64,"t":"2025-11-24T05:00:00Z","v":292669,"vw":19.752009},{"c":20.48,"h":20.66,"l":19.86,"n":6370,"o":19.99,"t":"2025-11-25T05:00:00Z","v":347739,"vw":20.449025},{"c":20.41,"h":20.81,"l":20.31,"n":6157,"o":20.31,"t":"2025-11-26T05:00:00Z","v":399517,"vw":20.48927},{"c":20.32,"h":20.47,"l":20.23,"n":3205,"o":20.37,"t":"2025-11-28T05:00:00Z","v":104784,"vw":20.324511},{"c":20.09,"h":20.49,"l":19.94,"n":7458,"o":20.31,"t":"2025-12-01T05:00:00Z","v":397290,"vw":20.136482},{"c":20.38,"h":20.57,"l":19.93,"n":5317,"o":20.27,"t":"2025-12-02T05:00:00Z","v":228343,"vw":20.345341},{"c":20.97,"h":21.08,"l":20.29,"n":6129,"o":20.29,"t":"2025-12-03T05:00:00Z","v":268860,"vw":20.89405},{"c":20.64,"h":21.05,"l":20.515,"n":5034,"o":20.87,"t":"2025-12-04T05:00:00Z","v":193896,"vw":20.758261},{"c":20.89,"h":20.9,"l":20.635,"n":3627,"o":20.71,"t":"2025-12-05T05:00:00Z","v":158141,"vw":20.815497},{"c":20.95,"h":21.36,"l":20.825,"n":5441,"o":21.1,"t":"2025-12-08T05:00:00Z","v":301768,"vw":20.964739},{"c":21.35,"h":21.585,"l":20.8039,"n":6090,"o":20.81,"t":"2025-12-09T05:00:00Z","v":281877,"vw":21.341691},{"c":21.94,"h":22.1,"l":21.2901,"n":6433,"o":21.44,"t":"2025-12-10T05:00:00Z","v":298619,"vw":21.873571},{"c":22.32,"h":22.37,"l":21.87,"n":7101,"o":21.99,"t":"2025-12-11T05:00:00Z","v":318578,"vw":22.259172},{"c":22.29,"h":22.45,"l":21.9805,"n":5802,"o":22.34,"t":"2025-12-12T05:00:00Z","v":292496,"vw":22.247409},{"c":22.42,"h":22.63,"l":22.3201,"n":8467,"o":22.4,"t":"2025-12-15T05:00:00Z","v":344265,"vw":22.46096},{"c":22.73,"h":22.91,"l":22.3,"n":5865,"o":22.33,"t":"2025-12-16T05:00:00Z","v":347305,"vw":22.712541},{"c":23.02,"h":23.19,"l":22.53,"n":7934,"o":22.65,"t":"2025-12-17T05:00:00Z","v":419204,"vw":23.036076},{"c":22.98,"h":23.555,"l":22.875,"n":7444,"o":23.22,"t":"2025-12-18T05:00:00Z","v":410322,"vw":23.189538},{"c":22.43,"h":22.99,"l":22.38,"n":6391,"o":22.77,"t":"2025-12-19T05:00:00Z","v":1250220,"vw":22.472642},{"c":22.23,"h":22.71,"l":22.15,"n":7401,"o":22.35,"t":"2025-12-22T05:00:00Z","v":423551,"vw":22.288682},{"c":22.17,"h":22.33,"l":22,"n":6396,"o":22.11,"t":"2025-12-23T05:00:00Z","v":323641,"vw":22.171551},{"c":22.32,"h":22.43,"l":22.1,"n":2769,"o":22.15,"t":"2025-12-24T05:00:00Z","v":125192,"vw":22.274289},{"c":22.69,"h":22.7,"l":22.29,"n":4945,"o":22.39,"t":"2025-12-26T05:00:00Z","v":184985,"vw":22.555399},{"c":22.95,"h":23.01,"l":22.525,"n":5402,"o":22.72,"t":"2025-12-29T05:00:00Z","v":273054,"vw":22.860739},{"c":22.66,"h":23.2901,"l":22.55,"n":4790,"o":22.95,"t":"2025-12-30T05:00:00Z","v":225898,"vw":22.663834},{"c":22.33,"h":22.96,"l":22.25,"n":5412,"o":22.69,"t":"2025-12-31T05:00:00Z","v":265446,"vw":22.360972},{"c":22.19,"h":22.49,"l":22.09,"n":6656,"o":22.33,"t":"2026-01-02T05:00:00Z","v":356892,"vw":22.250336},{"c":21.75,"h":22.55,"l":21.66,"n":6372,"o":22.05,"t":"2026-01-05T05:00:00Z","v":349037,"vw":21.986191},{"c":22.15,"h":22.23,"l":21.51,"n":6726,"o":21.66,"t":"2026-01-06T05:00:00Z","v":267623,"vw":22.046976},{"c":22.18,"h":22.36,"l":21.93,"n":6836,"o":22.36,"t":"2026-01-07T05:00:00Z","v":382063,"vw":22.126274},{"c":23.12,"h":23.14,"l":22.1,"n":5898,"o":22.1,"t":"2026-01-08T05:00:00Z","v":275644,"vw":22.966646},{"c":23.47,"h":23.64,"l":22.89,"n":4748,"o":23.22,"t":"2026-01-09T05:00:00Z","v":221539,"vw":23.394081},{"c":23.55,"h":23.63,"l":23.205,"n":5435,"o":23.35,"t":"2026-01-12T05:00:00Z","v":281773,"vw":23.491965},{"c":23.65,"h":23.76,"l":23.25,"n":7510,"o":23.62,"t":"2026-01-13T05:00:00Z","v":537397,"vw":23.599222},{"c":23.59,"h":23.99,"l":23.135,"n":8623,"o":23.59,"t":"2026-01-14T05:00:00Z","v":440712,"vw":23.555848},{"c":24.35,"h":24.47,"l":23.77,"n":9831,"o":23.77,"t":"2026-01-15T05:00:00Z","v":468302,"vw":24.260446},{"c":24.47,"h":24.48,"l":24.06,"n":8229,"o":24.29,"t":"2026-01-16T05:00:00Z","v":462353,"vw":24.372425},{"c":23.66,"h":24.11,"l":23.39,"n":8616,"o":24.11,"t":"2026-01-20T05:00:00Z","v":506336,"vw":23.658735},{"c":24.5,"h":24.83,"l":23.76,"n":7382,"o":23.76,"t":"2026-01-21T05:00:00Z","v":373224,"vw":24.428934},{"c":24.8,"h":25.1,"l":24.5,"n":6719,"o":24.54,"t":"2026-01-22T05:00:00Z","v":392572,"vw":24.802714},{"c":24.23,"h":24.88,"l":24.21,"n":6944,"o":24.61,"t":"2026-01-23T05:00:00Z","v":372814,"vw":24.335464},{"c":24.27,"h":24.57,"l":24.085,"n":6933,"o":24.38,"t":"2026-01-26T05:00:00Z","v":427712,"vw":24.316065},{"c":24.4,"h":25.1,"l":24.24,"n":10315,"o":24.3,"t":"2026-01-27T05:00:00Z","v":801361,"vw":24.579921},{"c":23.9,"h":24.8099,"l":23.89,"n":11098,"o":24.65,"t":"2026-01-28T05:00:00Z","v":907005,"vw":24.079086},{"c":27.12,"h":27.26,"l":25.56,"n":24518,"o":26.875,"t":"2026-01-29T05:00:00Z","v":1638082,"vw":26.749827},{"c":26.4,"h":27.19,"l":25.88,"n":14208,"o":26.96,"t":"2026-01-30T05:00:00Z","v":1161486,"vw":26.387317},{"c":27.84,"h":28.24,"l":26.44,"n":14310,"o":26.64,"t":"2026-02-02T05:00:00Z","v":770118,"vw":27.771894},{"c":27.36,"h":27.8948,"l":26.7562,"n":13274,"o":27.79,"t":"2026-02-03T05:00:00Z","v":631392,"vw":27.247319},{"c":28.18,"h":28.29,"l":27.37,"n":12169,"o":27.5,"t":"2026-02-04T05:00:00Z","v":896757,"vw":28.070071},{"c":27.94,"h":28.6,"l":27.72,"n":18391,"o":28.16,"t":"2026-02-05T05:00:00Z","v":822557,"vw":28.09809},{"c":27.8,"h":28.3961,"l":27.685,"n":10598,"o":28.2,"t":"2026-02-06T05:00:00Z","v":511344,"vw":27.873235},{"c":27.12,"h":27.355,"l":26.72,"n":8647,"o":27.21,"t":"2026-02-09T05:00:00Z","v":473101,"vw":27.043358},{"c":27.23,"h":27.86,"l":27.0491,"n":9284,"o":27.15,"t":"2026-02-10T05:00:00Z","v":524377,"vw":27.403562},{"c":26.27,"h":27.64,"l":26.16,"n":7534,"o":27.31,"t":"2026-02-11T05:00:00Z","v":398962,"vw":26.482517},{"c":25.88,"h":26.46,"l":25.26,"n":10838,"o":26.4,"t":"2026-02-12T05:00:00Z","v":743792,"vw":25.808865},{"c":26.21,"h":26.475,"l":25.795,"n":8641,"o":25.89,"t":"2026-02-13T05:00:00Z","v":494616,"vw":26.2086},{"c":26.61,"h":26.73,"l":26.12,"n":7438,"o":26.3,"t":"2026-02-17T05:00:00Z","v":354399,"vw":26.49612},{"c":27.32,"h":27.44,"l":26.7,"n":7815,"o":26.7,"t":"2026-02-18T05:00:00Z","v":380251,"vw":27.234851},{"c":27.28,"h":27.54,"l":27.04,"n":9867,"o":27.04,"t":"2026-02-19T05:00:00Z","v":436702,"vw":27.261289},{"c":27.23,"h":27.5,"l":26.7,"n":7934,"o":27.08,"t":"2026-02-20T05:00:00Z","v":464923,"vw":27.1452},{"c":26.47,"h":27.22,"l":26.3,"n":7037,"o":27.22,"t":"2026-02-23T05:00:00Z","v":354799,"vw":26.574791},{"c":26.86,"h":27.18,"l":26.32,"n":8380,"o":26.48,"t":"2026-02-24T05:00:00Z","v":439550,"vw":26.925607},{"c":27.6,"h":27.64,"l":26.68,"n":7229,"o":26.89,"t":"2026-02-25T05:00:00Z","v":351274,"vw":27.401696},{"c":28.47,"h":28.57,"l":27.502,"n":8713,"o":27.84,"t":"2026-02-26T05:00:00Z","v":428947,"vw":28.319499},{"c":27.75,"h":28.3,"l":27.21,"n":6777,"o":28.21,"t":"2026-02-27T05:00:00Z","v":414717,"vw":27.718512},{"c":27.84,"h":27.945,"l":27,"n":6687,"o":27.2,"t":"2026-03-02T05:00:00Z","v":297466,"vw":27.782345},{"c":27.96,"h":28.11,"l":27,"n":7031,"o":27.42,"t":"2026-03-03T05:00:00Z","v":356987,"vw":27.760696},{"c":28.13,"h":28.305,"l":27.635,"n":6723,"o":28.1,"t":"2026-03-04T05:00:00Z","v":287917,"vw":28.124647},{"c":28.1,"h":28.245,"l":27.58,"n":6151,"o":27.87,"t":"2026-03-05T05:00:00Z","v":255426,"vw":28.048049},{"c":27.62,"h":27.645,"l":26.975,"n":6271,"o":27.55,"t":"2026-03-06T05:00:00Z","v":262707,"vw":27.433078},{"c":27.79,"h":27.9,"l":26.6401,"n":8686,"o":27.29,"t":"2026-03-09T04:00:00Z","v":412280,"vw":27.433296},{"c":27.47,"h":28.095,"l":27.3,"n":8738,"o":27.67,"t":"2026-03-10T04:00:00Z","v":389088,"vw":27.623797},{"c":27.32,"h":27.61,"l":27.2,"n":6940,"o":27.35,"t":"2026-03-11T04:00:00Z","v":378125,"vw":27.340937},{"c":26.64,"h":27.35,"l":26.61,"n":8310,"o":27.03,"t":"2026-03-12T04:00:00Z","v":488891,"vw":26.796875},{"c":26.56,"h":27.27,"l":26.55,"n":7439,"o":26.76,"t":"2026-03-13T04:00:00Z","v":347965,"vw":26.772107},{"c":26.84,"h":27.24,"l":26.8,"n":5810,"o":27.01,"t":"2026-03-16T04:00:00Z","v":287581,"vw":26.980194},{"c":26.92,"h":27.4,"l":26.81,"n":7237,"o":27.18,"t":"2026-03-17T04:00:00Z","v":294004,"vw":26.980542},{"c":26.22,"h":26.785,"l":26.19,"n":5927,"o":26.7,"t":"2026-03-18T04:00:00Z","v":469387,"vw":26.313058},{"c":26.22,"h":26.42,"l":25.88,"n":8155,"o":26,"t":"2026-03-19T04:00:00Z","v":399362,"vw":26.143539},{"c":25.96,"h":26.29,"l":25.65,"n":9818,"o":26.23,"t":"2026-03-20T04:00:00Z","v":994866,"vw":25.945335},{"c":27.27,"h":27.6699,"l":26.42,"n":9862,"o":26.61,"t":"2026-03-23T04:00:00Z","v":571625,"vw":27.312682},{"c":27.68,"h":27.81,"l":26.925,"n":7340,"o":26.93,"t":"2026-03-24T04:00:00Z","v":312129,"vw":27.587776},{"c":27.96,"h":28.22,"l":27.57,"n":7350,"o":28,"t":"2026-03-25T04:00:00Z","v":359393,"vw":27.920737},{"c":27.7,"h":28.06,"l":27.54,"n":7007,"o":27.54,"t":"2026-03-26T04:00:00Z","v":244371,"vw":27.755596},{"c":26.99,"h":27.55,"l":26.93,"n":6895,"o":27.55,"t":"2026-03-27T04:00:00Z","v":290640,"vw":27.115373},{"c":27.36,"h":27.5813,"l":27.07,"n":7053,"o":27.29,"t":"2026-03-30T04:00:00Z","v":319832,"vw":27.370555},{"c":27.54,"h":28.1,"l":27.27,"n":7102,"o":27.75,"t":"2026-03-31T04:00:00Z","v":353103,"vw":27.570723},{"c":27.91,"h":28.46,"l":27.54,"n":8240,"o":27.62,"t":"2026-04-01T04:00:00Z","v":524508,"vw":28.123856},{"c":27.67,"h":28.145,"l":27.275,"n":5960,"o":27.45,"t":"2026-04-02T04:00:00Z","v":237296,"vw":27.713323},{"c":27.67,"h":27.86,"l":27.44,"n":6323,"o":27.52,"t":"2026-04-06T04:00:00Z","v":273700,"vw":27.650928},{"c":27.54,"h":28.03,"l":27.48,"n":12149,"o":27.66,"t":"2026-04-07T04:00:00Z","v":319738,"vw":27.649309},{"c":28.38,"h":28.99,"l":28.29,"n":11782,"o":28.48,"t":"2026-04-08T04:00:00Z","v":736049,"vw":28.455221},{"c":28.2,"h":28.6,"l":27.68,"n":8066,"o":28.17,"t":"2026-04-09T04:00:00Z","v":328836,"vw":28.172833},{"c":28.11,"h":28.4371,"l":27.85,"n":6500,"o":28.2,"t":"2026-04-10T04:00:00Z","v":309496,"vw":28.116249},{"c":28.8,"h":28.95,"l":27.7,"n":7822,"o":27.99,"t":"2026-04-13T04:00:00Z","v":421062,"vw":28.59857},{"c":29.13,"h":29.3693,"l":28.575,"n":6934,"o":28.8,"t":"2026-04-14T04:00:00Z","v":327259,"vw":29.122303},{"c":28.94,"h":29.26,"l":28.6,"n":6264,"o":29.04,"t":"2026-04-15T04:00:00Z","v":261952,"vw":28.898428},{"c":29.2,"h":29.3204,"l":28.85,"n":7162,"o":28.85,"t":"2026-04-16T04:00:00Z","v":300142,"vw":29.174305},{"c":30.62,"h":30.77,"l":29.63,"n":8642,"o":29.63,"t":"2026-04-17T04:00:00Z","v":605927,"vw":30.496491},{"c":30.56,"h":30.75,"l":30.29,"n":6257,"o":30.42,"t":"2026-04-20T04:00:00Z","v":269347,"vw":30.535987},{"c":30.05,"h":30.98,"l":29.97,"n":5919,"o":30.54,"t":"2026-04-21T04:00:00Z","v":280969,"vw":30.227129},{"c":30.04,"h":30.46,"l":29.82,"n":6014,"o":30.23,"t":"2026-04-22T04:00:00Z","v":301656,"vw":30.066135},{"c":30.27,"h":30.6,"l":29.77,"n":5407,"o":30,"t":"2026-04-23T04:00:00Z","v":238442,"vw":30.214114},{"c":30.33,"h":30.49,"l":29.88,"n":5198,"o":30.1,"t":"2026-04-24T04:00:00Z","v":265476,"vw":30.308687},{"c":30.5,"h":30.9,"l":30.05,"n":6662,"o":30.05,"t":"2026-04-27T04:00:00Z","v":282440,"vw":30.530723},{"c":30.13,"h":30.99,"l":30.11,"n":6852,"o":30.73,"t":"2026-04-28T04:00:00Z","v":260274,"vw":30.285057},{"c":30.11,"h":30.2,"l":29.425,"n":7676,"o":30,"t":"2026-04-29T04:00:00Z","v":311446,"vw":30.003255},{"c":31.15,"h":31.53,"l":30.24,"n":12092,"o":30.24,"t":"2026-04-30T04:00:00Z","v":751274,"vw":31.143998},{"c":31.9,"h":31.91,"l":31.11,"n":11396,"o":31.19,"t":"2026-05-01T04:00:00Z","v":437293,"vw":31.737792},{"c":31.18,"h":32.07,"l":31.0701,"n":8802,"o":31.64,"t":"2026-05-04T04:00:00Z","v":355273,"vw":31.355679},{"c":30.85,"h":31.65,"l":30.85,"n":10614,"o":31.5,"t":"2026-05-05T04:00:00Z","v":431393,"vw":31.101073},{"c":26.22,"h":30.91,"l":25.15,"n":21224,"o":30.66,"t":"2026-05-06T04:00:00Z","v":1183846,"vw":26.548615},{"c":26.83,"h":27.05,"l":25.55,"n":16541,"o":26.31,"t":"2026-05-07T04:00:00Z","v":904193,"vw":26.715223},{"c":26.58,"h":26.85,"l":25.8,"n":12561,"o":26.85,"t":"2026-05-08T04:00:00Z","v":609642,"vw":26.344251},{"c":25.8,"h":26.75,"l":25.24,"n":10677,"o":26.58,"t":"2026-05-11T04:00:00Z","v":677724,"vw":25.747759},{"c":25.31,"h":26.09,"l":25.21,"n":12216,"o":25.95,"t":"2026-05-12T04:00:00Z","v":605897,"vw":25.42403},{"c":22.94,"h":25.34,"l":22.69,"n":15984,"o":25.01,"t":"2026-05-13T04:00:00Z","v":1209082,"vw":23.580762},{"c":23.15,"h":23.48,"l":22.33,"n":14255,"o":23.15,"t":"2026-05-14T04:00:00Z","v":852573,"vw":23.110368},{"c":23.16,"h":23.29,"l":22.8,"n":9072,"o":23.15,"t":"2026-05-15T04:00:00Z","v":436145,"vw":23.104322},{"c":23.86,"h":24.14,"l":23.16,"n":8417,"o":23.26,"t":"2026-05-18T04:00:00Z","v":472722,"vw":23.888112},{"c":23.34,"h":23.64,"l":23.165,"n":7722,"o":23.4,"t":"2026-05-19T04:00:00Z","v":320594,"vw":23.358211},{"c":23.67,"h":23.72,"l":23.1,"n":7649,"o":23.39,"t":"2026-05-20T04:00:00Z","v":332665,"vw":23.547244},{"c":23.59,"h":23.62,"l":22.86,"n":8159,"o":23.37,"t":"2026-05-21T04:00:00Z","v":490146,"vw":23.332919},{"c":23.73,"h":24.07,"l":23.345,"n":6374,"o":23.63,"t":"2026-05-22T04:00:00Z","v":457249,"vw":23.710397},{"c":23.86,"h":24.03,"l":23.4201,"n":6090,"o":23.75,"t":"2026-05-26T04:00:00Z","v":324021,"vw":23.788242},{"c":24.32,"h":24.59,"l":23.99,"n":6898,"o":24.03,"t":"2026-05-27T04:00:00Z","v":363760,"vw":24.289264},{"c":24.24,"h":24.43,"l":23.8159,"n":6173,"o":24.15,"t":"2026-05-28T04:00:00Z","v":264087,"vw":24.205568},{"c":24.29,"h":24.32,"l":24.03,"n":7113,"o":24.18,"t":"2026-05-29T04:00:00Z","v":402932,"vw":24.214268},{"c":24.49,"h":24.7,"l":23.96,"n":12416,"o":24.2,"t":"2026-06-01T04:00:00Z","v":848713,"vw":24.378775},{"c":23.8,"h":24.29,"l":23.6,"n":9574,"o":24.19,"t":"2026-06-02T04:00:00Z","v":386395,"vw":23.827897},{"c":22.87,"h":23.745,"l":22.56,"n":8357,"o":23.6,"t":"2026-06-03T04:00:00Z","v":384472,"vw":22.859775},{"c":22.92,"h":23.47,"l":22.85,"n":9304,"o":23.09,"t":"2026-06-04T04:00:00Z","v":479787,"vw":22.988043},{"c":23.16,"h":23.3975,"l":22.99,"n":7461,"o":23.17,"t":"2026-06-05T04:00:00Z","v":291217,"vw":23.181931},{"c":22.74,"h":23.935,"l":22.71,"n":7972,"o":23.52,"t":"2026-06-08T04:00:00Z","v":338698,"vw":22.870546},{"c":23.21,"h":23.36,"l":22.91,"n":7852,"o":22.91,"t":"2026-06-09T04:00:00Z","v":348457,"vw":23.201343},{"c":23.3,"h":23.57,"l":23.12,"n":6394,"o":23.26,"t":"2026-06-10T04:00:00Z","v":317064,"vw":23.343763},{"c":23.15,"h":23.49,"l":22.94,"n":8041,"o":23.45,"t":"2026-06-11T04:00:00Z","v":268969,"vw":23.154234},{"c":23.79,"h":23.93,"l":23.17,"n":6617,"o":23.31,"t":"2026-06-12T04:00:00Z","v":236012,"vw":23.743615},{"c":22.84,"h":23.98,"l":22.73,"n":9582,"o":23.89,"t":"2026-06-15T04:00:00Z","v":439476,"vw":23.053011},{"c":23.56,"h":23.61,"l":22.97,"n":8428,"o":23.14,"t":"2026-06-16T04:00:00Z","v":384219,"vw":23.390999},{"c":23.43,"h":24.18,"l":23.2,"n":10607,"o":23.45,"t":"2026-06-17T04:00:00Z","v":454041,"vw":23.561224},{"c":22.94,"h":24.31,"l":22.68,"n":14209,"o":23.6,"t":"2026-06-18T04:00:00Z","v":1122684,"vw":23.188856},{"c":22.25,"h":23.045,"l":21.81,"n":11084,"o":22.99,"t":"2026-06-22T04:00:00Z","v":806327,"vw":22.251602},{"c":22.65,"h":22.65,"l":21.95,"n":9546,"o":22.37,"t":"2026-06-23T04:00:00Z","v":433875,"vw":22.410071},{"c":23.5,"h":23.56,"l":22.7,"n":9008,"o":22.7,"t":"2026-06-24T04:00:00Z","v":443296,"vw":23.298408},{"c":23.27,"h":23.63,"l":23.115,"n":7734,"o":23.5,"t":"2026-06-25T04:00:00Z","v":296229,"vw":23.366651},{"c":23.93,"h":23.93,"l":23.05,"n":9376,"o":23.33,"t":"2026-06-26T04:00:00Z","v":1142596,"vw":23.856812},{"c":24,"h":24.13,"l":23.18,"n":9347,"o":23.7,"t":"2026-06-29T04:00:00Z","v":461409,"vw":23.902529},{"c":23.88,"h":24.08,"l":23.53,"n":8008,"o":23.79,"t":"2026-06-30T04:00:00Z","v":374062,"vw":23.840491},{"c":24.62,"h":24.81,"l":23.99,"n":9502,"o":23.99,"t":"2026-07-01T04:00:00Z","v":398597,"vw":24.593818},{"c":24.31,"h":24.96,"l":24.26,"n":6627,"o":24.78,"t":"2026-07-02T04:00:00Z","v":303012,"vw":24.390747},{"c":24.14,"h":24.75,"l":23.77,"n":8906,"o":24.44,"t":"2026-07-06T04:00:00Z","v":416303,"vw":24.23986},{"c":24.34,"h":24.84,"l":24.145,"n":8485,"o":24.5,"t":"2026-07-07T04:00:00Z","v":323706,"vw":24.433481},{"c":23.88,"h":24.14,"l":23.61,"n":8379,"o":24.14,"t":"2026-07-08T04:00:00Z","v":469929,"vw":23.883876},{"c":24.17,"h":24.225,"l":23.55,"n":7510,"o":23.72,"t":"2026-07-09T04:00:00Z","v":369591,"vw":24.042578},{"c":24.51,"h":24.585,"l":24.07,"n":6274,"o":24.48,"t":"2026-07-10T04:00:00Z","v":271243,"vw":24.377206},{"c":25.15,"h":25.1599,"l":24.6525,"n":9087,"o":24.73,"t":"2026-07-13T04:00:00Z","v":316573,"vw":25.066342},{"c":24.63,"h":25.15,"l":24.3766,"n":8685,"o":25.15,"t":"2026-07-14T04:00:00Z","v":347396,"vw":24.648712},{"c":25.53,"h":25.57,"l":24.5,"n":8001,"o":24.69,"t":"2026-07-15T04:00:00Z","v":322373,"vw":25.408107},{"c":26.56,"h":26.746,"l":25.67,"n":9300,"o":25.67,"t":"2026-07-16T04:00:00Z","v":441018,"vw":26.483614},{"c":26.05,"h":26.8,"l":25.89,"n":7792,"o":26.42,"t":"2026-07-17T04:00:00Z","v":317444,"vw":26.178696},{"c":26.1,"h":26.315,"l":25.66,"n":6636,"o":25.93,"t":"2026-07-20T04:00:00Z","v":278359,"vw":26.078795},{"c":25.84,"h":26.08,"l":25.71,"n":8277,"o":25.86,"t":"2026-07-21T04:00:00Z","v":312887,"vw":25.872796},{"c":26.11,"h":26.11,"l":25.72,"n":5502,"o":26.07,"t":"2026-07-22T04:00:00Z","v":266563,"vw":25.995537},{"c":25.57,"h":26.07,"l":25.48,"n":8194,"o":26.07,"t":"2026-07-23T04:00:00Z","v":371291,"vw":25.614377},{"c":26.02,"h":26.38,"l":25.71,"n":6884,"o":25.74,"t":"2026-07-24T04:00:00Z","v":229192,"vw":26.086446},{"c":26.74,"h":26.88,"l":26.24,"n":8556,"o":26.31,"t":"2026-07-27T04:00:00Z","v":373154,"vw":26.70233},{"c":27.23,"h":27.8786,"l":27.12,"n":8671,"o":27.26,"t":"2026-07-28T04:00:00Z","v":370975,"vw":27.375818},{"c":27.2,"h":27.65,"l":26.703,"n":8016,"o":27.13,"t":"2026-07-29T04:00:00Z","v":370002,"vw":27.335238},{"c":25.98,"h":27.2,"l":25.92,"n":8613,"o":27.05,"t":"2026-07-30T04:00:00Z","v":481194,"vw":26.129171},{"c":25.87,"h":25.95,"l":25.49,"n":8352,"o":25.95,"t":"2026-07-31T04:00:00Z","v":328544,"vw":25.813129},{"c":26.78,"h":27.09,"l":26.215,"n":10155,"o":26.41,"t":"2026-08-03T04:00:00Z","v":371692,"vw":26.780904},{"c":26.98,"h":27.01,"l":26.37,"n":9573,"o":26.51,"t":"2026-08-04T04:00:00Z","v":376763,"vw":26.901387},{"c":26.62,"h":27.16,"l":26.5,"n":9349,"o":27.16,"t":"2026-08-05T04:00:00Z","v":357521,"vw":26.631808},{"c":26.09,"h":28,"l":25.68,"n":17263,"o":27.5,"t":"2026-08-06T04:00:00Z","v":940922,"vw":26.427743},{"c":25.01,"h":26.43,"l":24.8,"n":10801,"o":26.11,"t":"2026-08-07T04:00:00Z","v":550154,"vw":25.174199},{"c":24.48,"h":25.0599,"l":24.41,"n":10470,"o":24.975,"t":"2026-08-10T04:00:00Z","v":438983,"vw":24.658637},{"c":23.84,"h":24.9497,"l":23.83,"n":9109,"o":24.34,"t":"2026-08-11T04:00:00Z","v":419966,"vw":24.166599},{"c":23.75,"h":23.92,"l":23.61,"n":7447,"o":23.9,"t":"2026-08-12T04:00:00Z","v":381409,"vw":23.761238},{"c":24.24,"h":24.39,"l":23.8,"n":9106,"o":23.95,"t":"2026-08-13T04:00:00Z","v":429850,"vw":24.164781},{"c":24.05,"h":24.43,"l":23.94,"n":7548,"o":24.32,"t":"2026-08-14T04:00:00Z","v":308163,"vw":24.100309},{"c":24.27,"h":24.31,"l":23.55,"n":11348,"o":23.95,"t":"2026-08-17T04:00:00Z","v":544916,"vw":24.079463},{"c":23.32,"h":24.064,"l":23.32,"n":9065,"o":23.98,"t":"2026-08-18T04:00:00Z","v":507358,"vw":23.562421},{"c":23.6,"h":23.98,"l":23.58,"n":9144,"o":23.6,"t":"2026-08-19T04:00:00Z","v":538885,"vw":23.705428},{"c":23.9,"h":24.08,"l":23.34,"n":8335,"o":23.45,"t":"2026-08-20T04:00:00Z","v":437231,"vw":23.860559},{"c":23.61,"h":23.9999,"l":23.57,"n":9175,"o":23.91,"t":"2026-08-21T04:00:00Z","v":928027,"vw":23.660222},{"c":24.08,"h":24.23,"l":23.8,"n":8538,"o":23.8,"t":"2026-08-24T04:00:00Z","v":359227,"vw":24.067104},{"c":23.93,"h":24.135,"l":23.76,"n":6295,"o":24.08,"t":"2026-08-25T04:00:00Z","v":332211,"vw":23.908774},{"c":23.62,"h":24.09,"l":23.6,"n":6929,"o":24.04,"t":"2026-08-26T04:00:00Z","v":291337,"vw":23.754925},{"c":23.58,"h":23.955,"l":23.45,"n":5299,"o":23.5,"t":"2026-08-27T04:00:00Z","v":305473,"vw":23.658602},{"c":23.64,"h":24.015,"l":23.51,"n":5389,"o":23.78,"t":"2026-08-28T04:00:00Z","v":272659,"vw":23.638018},{"c":23.1,"h":23.5299,"l":22.92,"n":6067,"o":23.5,"t":"2026-08-31T04:00:00Z","v":391116,"vw":23.117605},{"c":22.83,"h":23.32,"l":22.67,"n":9359,"o":23.165,"t":"2026-09-01T04:00:00Z","v":514832,"vw":22.892216},{"c":23.78,"h":23.95,"l":22.885,"n":8408,"o":22.9,"t":"2026-09-02T04:00:00Z","v":474163,"vw":23.662153},{"c":24.4,"h":24.42,"l":23.6,"n":7294,"o":24.04,"t":"2026-09-03T04:00:00Z","v":510129,"vw":24.275846},{"c":24.29,"h":24.3,"l":23.84,"n":10305,"o":24.03,"t":"2026-09-04T04:00:00Z","v":817841,"vw":24.157494},{"c":23.45,"h":24.08,"l":23.44,"n":8755,"o":24.08,"t":"2026-09-08T04:00:00Z","v":519695,"vw":23.754134},{"c":23.5,"h":23.82,"l":23.28,"n":10274,"o":23.4,"t":"2026-09-09T04:00:00Z","v":430588,"vw":23.561232},{"c":23.64,"h":23.73,"l":23.25,"n":7499,"o":23.52,"t":"2026-09-10T04:00:00Z","v":291134,"vw":23.594879},{"c":23.62,"h":24.035,"l":23.545,"n":6676,"o":23.89,"t":"2026-09-11T04:00:00Z","v":358939,"vw":23.679337},{"c":23.79,"h":24.205,"l":23.77,"n":5902,"o":23.93,"t":"2026-09-14T04:00:00Z","v":272192,"vw":23.863018},{"c":23.56,"h":23.72,"l":23.4162,"n":6959,"o":23.57,"t":"2026-09-15T04:00:00Z","v":329699,"vw":23.583498},{"c":23.65,"h":23.9425,"l":23.45,"n":7151,"o":23.45,"t":"2026-09-16T04:00:00Z","v":299001,"vw":23.676658},{"c":23.92,"h":24.23,"l":23.64,"n":8981,"o":23.97,"t":"2026-09-17T04:00:00Z","v":389198,"vw":23.991954},{"c":23.31,"h":23.61,"l":23.04,"n":7003,"o":23.6,"t":"2026-09-18T04:00:00Z","v":1119567,"vw":23.315573},{"c":23.45,"h":23.81,"l":23.37,"n":8096,"o":23.39,"t":"2026-09-21T04:00:00Z","v":416067,"vw":23.518183},{"c":23.81,"h":23.95,"l":23.45,"n":5735,"o":23.73,"t":"2026-09-22T04:00:00Z","v":310478,"vw":23.787676},{"c":23.88,"h":24.02,"l":23.6,"n":7252,"o":23.69,"t":"2026-09-23T04:00:00Z","v":427059,"vw":23.8852},{"c":24.29,"h":24.35,"l":23.5,"n":7020,"o":23.89,"t":"2026-09-24T04:00:00Z","v":354722,"vw":23.971304},{"c":24.33,"h":24.5,"l":24.09,"n":6654,"o":24.37,"t":"2026-09-25T04:00:00Z","v":420531,"vw":24.356402},{"c":23.88,"h":24.195,"l":23.6,"n":6538,"o":24.19,"t":"2026-09-28T04:00:00Z","v":489735,"vw":23.921438},{"c":23.5,"h":24.5,"l":23.09,"n":8064,"o":24.42,"t":"2026-09-29T04:00:00Z","v":494145,"vw":23.555345},{"c":22.97,"h":23.62,"l":22.97,"n":6441,"o":23.62,"t":"2026-09-30T04:00:00Z","v":430545,"vw":23.087121},{"c":22.94,"h":23.52,"l":22.79,"n":6371,"o":23.52,"t":"2026-10-01T04:00:00Z","v":355565,"vw":22.995796},{"c":22.61,"h":23.21,"l":22.55,"n":7173,"o":23.1,"t":"2026-10-02T04:00:00Z","v":353569,"vw":22.693372},{"c":22.67,"h":23.11,"l":22.33,"n":7796,"o":22.695,"t":"2026-10-05T04:00:00Z","v":577038,"vw":22.719645},{"c":22.54,"h":22.94,"l":22.52,"n":7129,"o":22.77,"t":"2026-10-06T04:00:00Z","v":408447,"vw":22.630671},{"c":22.37,"h":22.699,"l":22.31,"n":8941,"o":22.5,"t":"2026-10-07T04:00:00Z","v":874478,"vw":22.406204},{"c":23.05,"h":23.2,"l":22.26,"n":9127,"o":22.64,"t":"2026-10-08T04:00:00Z","v":654124,"vw":22.905482},{"c":23.14,"h":23.255,"l":22.85,"n":6844,"o":23.05,"t":"2026-10-09T04:00:00Z","v":518230,"vw":23.117145},{"c":22.91,"h":23.21,"l":22.84,"n":8682,"o":23.08,"t":"2026-10-12T04:00:00Z","v":583235,"vw":22.93576},{"c":23.1,"h":23.4,"l":22.625,"n":6250,"o":23.1,"t":"2026-10-13T04:00:00Z","v":326122,"vw":22.982837},{"c":22.68,"h":23.02,"l":22.4,"n":7456,"o":22.75,"t":"2026-10-14T04:00:00Z","v":415724,"vw":22.649391},{"c":22.89,"h":23.2199,"l":22.83,"n":7114,"o":22.95,"t":"2026-10-15T04:00:00Z","v":379446,"vw":22.956116},{"c":23.18,"h":23.44,"l":23,"n":7649,"o":23.08,"t":"2026-10-16T04:00:00Z","v":369485,"vw":23.206364},{"c":22.81,"h":23.15,"l":22.77,"n":7475,"o":23.05,"t":"2026-10-19T04:00:00Z","v":346819,"vw":22.855541},{"c":23.28,"h":23.67,"l":22.96,"n":6069,"o":23.01,"t":"2026-10-20T04:00:00Z","v":340464,"vw":23.347901},{"c":22.95,"h":23.34,"l":22.88,"n":5445,"o":23.28,"t":"2026-10-21T04:00:00Z","v":285441,"vw":23.036504},{"c":23.87,"h":23.97,"l":23,"n":5349,"o":23.24,"t":"2026-10-22T04:00:00Z","v":269247,"vw":23.769948}],"volatilityBars":[{"c":23.435,"h":23.435,"l":23.375,"n":40,"o":23.39,"t":"2026-09-21T13:30:00Z","v":4032,"vw":23.392846},{"c":23.54,"h":23.54,"l":23.435,"n":50,"o":23.435,"t":"2026-09-21T13:45:00Z","v":2510,"vw":23.519442},{"c":23.715,"h":23.7998,"l":23.51,"n":119,"o":23.54,"t":"2026-09-21T14:00:00Z","v":4749,"vw":23.618925},{"c":23.6201,"h":23.81,"l":23.6201,"n":16,"o":23.81,"t":"2026-09-21T14:15:00Z","v":1231,"vw":23.739494},{"c":23.58,"h":23.645,"l":23.52,"n":282,"o":23.64,"t":"2026-09-21T14:30:00Z","v":14437,"vw":23.598023},{"c":23.57,"h":23.64,"l":23.57,"n":92,"o":23.64,"t":"2026-09-21T14:45:00Z","v":2247,"vw":23.593416},{"c":23.54,"h":23.64,"l":23.52,"n":237,"o":23.52,"t":"2026-09-21T15:00:00Z","v":7619,"vw":23.577108},{"c":23.54,"h":23.54,"l":23.52,"n":50,"o":23.52,"t":"2026-09-21T15:15:00Z","v":1151,"vw":23.53},{"c":23.5,"h":23.63,"l":23.5,"n":173,"o":23.54,"t":"2026-09-21T15:30:00Z","v":5224,"vw":23.554739},{"c":23.49,"h":23.55,"l":23.47,"n":244,"o":23.52,"t":"2026-09-21T15:45:00Z","v":19445,"vw":23.504244},{"c":23.51,"h":23.59,"l":23.47,"n":201,"o":23.48,"t":"2026-09-21T16:00:00Z","v":8174,"vw":23.493471},{"c":23.38,"h":23.511,"l":23.38,"n":299,"o":23.47,"t":"2026-09-21T16:15:00Z","v":10251,"vw":23.464063},{"c":23.43,"h":23.46,"l":23.38,"n":190,"o":23.42,"t":"2026-09-21T16:30:00Z","v":5590,"vw":23.424339},{"c":23.43,"h":23.47,"l":23.42,"n":169,"o":23.42,"t":"2026-09-21T16:45:00Z","v":3384,"vw":23.436804},{"c":23.46,"h":23.46,"l":23.39,"n":251,"o":23.42,"t":"2026-09-21T17:00:00Z","v":9645,"vw":23.42081},{"c":23.39,"h":23.49,"l":23.39,"n":257,"o":23.46,"t":"2026-09-21T17:15:00Z","v":13296,"vw":23.420084},{"c":23.39,"h":23.43,"l":23.37,"n":266,"o":23.42,"t":"2026-09-21T17:30:00Z","v":11255,"vw":23.410232},{"c":23.43,"h":23.49,"l":23.38,"n":342,"o":23.41,"t":"2026-09-21T17:45:00Z","v":13825,"vw":23.428019},{"c":23.49,"h":23.5,"l":23.38,"n":238,"o":23.4,"t":"2026-09-21T18:00:00Z","v":15638,"vw":23.421984},{"c":23.58,"h":23.59,"l":23.48,"n":277,"o":23.49,"t":"2026-09-21T18:15:00Z","v":10784,"vw":23.539591},{"c":23.54,"h":23.6299,"l":23.53,"n":291,"o":23.58,"t":"2026-09-21T18:30:00Z","v":8981,"vw":23.579691},{"c":23.57,"h":23.58,"l":23.53,"n":213,"o":23.54,"t":"2026-09-21T18:45:00Z","v":8537,"vw":23.554752},{"c":23.6,"h":23.6199,"l":23.53,"n":290,"o":23.565,"t":"2026-09-21T19:00:00Z","v":10833,"vw":23.583331},{"c":23.7,"h":23.73,"l":23.6,"n":398,"o":23.61,"t":"2026-09-21T19:15:00Z","v":15095,"vw":23.668228},{"c":23.71,"h":23.75,"l":23.65,"n":630,"o":23.69,"t":"2026-09-21T19:30:00Z","v":32440,"vw":23.698978},{"c":23.45,"h":23.72,"l":23.45,"n":1344,"o":23.71,"t":"2026-09-21T19:45:00Z","v":61878,"vw":23.56967},{"c":23.45,"h":23.45,"l":23.45,"n":17,"o":23.45,"t":"2026-09-21T20:00:00Z","v":79109,"vw":23.45},{"c":23.74,"h":23.74,"l":23.73,"n":13,"o":23.73,"t":"2026-09-22T13:30:00Z","v":3899,"vw":23.730267},{"c":23.53,"h":23.7299,"l":23.5201,"n":61,"o":23.69,"t":"2026-09-22T13:45:00Z","v":2161,"vw":23.650476},{"c":23.79,"h":23.79,"l":23.58,"n":115,"o":23.59,"t":"2026-09-22T14:00:00Z","v":6629,"vw":23.739656},{"c":23.59,"h":23.78,"l":23.58,"n":114,"o":23.727,"t":"2026-09-22T14:15:00Z","v":4212,"vw":23.661192},{"c":23.5,"h":23.57,"l":23.49,"n":150,"o":23.56,"t":"2026-09-22T14:30:00Z","v":6661,"vw":23.523986},{"c":23.52,"h":23.52,"l":23.45,"n":162,"o":23.5,"t":"2026-09-22T14:45:00Z","v":4829,"vw":23.502833},{"c":23.63,"h":23.63,"l":23.53,"n":115,"o":23.53,"t":"2026-09-22T15:00:00Z","v":3901,"vw":23.577419},{"c":23.625,"h":23.64,"l":23.61,"n":92,"o":23.64,"t":"2026-09-22T15:15:00Z","v":2844,"vw":23.62706},{"c":23.58,"h":23.6,"l":23.545,"n":115,"o":23.6,"t":"2026-09-22T15:30:00Z","v":3325,"vw":23.563026},{"c":23.62,"h":23.62,"l":23.55,"n":127,"o":23.55,"t":"2026-09-22T15:45:00Z","v":4853,"vw":23.567651},{"c":23.63,"h":23.63,"l":23.62,"n":37,"o":23.62,"t":"2026-09-22T16:00:00Z","v":831,"vw":23.625261},{"c":23.64,"h":23.64,"l":23.61,"n":63,"o":23.615,"t":"2026-09-22T16:15:00Z","v":1632,"vw":23.625714},{"c":23.69,"h":23.7,"l":23.69,"n":32,"o":23.7,"t":"2026-09-22T16:30:00Z","v":809,"vw":23.693333},{"c":23.7,"h":23.71,"l":23.68,"n":69,"o":23.7,"t":"2026-09-22T16:45:00Z","v":6434,"vw":23.69738},{"c":23.64,"h":23.68,"l":23.625,"n":65,"o":23.68,"t":"2026-09-22T17:00:00Z","v":3168,"vw":23.65101},{"c":23.69,"h":23.69,"l":23.6589,"n":76,"o":23.6589,"t":"2026-09-22T17:15:00Z","v":7616,"vw":23.667023},{"c":23.73,"h":23.73,"l":23.69,"n":81,"o":23.69,"t":"2026-09-22T17:30:00Z","v":4889,"vw":23.721184},{"c":23.7899,"h":23.7899,"l":23.68,"n":214,"o":23.7201,"t":"2026-09-22T17:45:00Z","v":10313,"vw":23.718217},{"c":23.85,"h":23.875,"l":23.79,"n":115,"o":23.79,"t":"2026-09-22T18:00:00Z","v":3137,"vw":23.839298},{"c":23.81,"h":23.85,"l":23.805,"n":60,"o":23.84,"t":"2026-09-22T18:15:00Z","v":2202,"vw":23.830344},{"c":23.79,"h":23.805,"l":23.77,"n":120,"o":23.805,"t":"2026-09-22T18:30:00Z","v":3491,"vw":23.780676},{"c":23.795,"h":23.795,"l":23.795,"n":5,"o":23.795,"t":"2026-09-22T18:45:00Z","v":605,"vw":23.795},{"c":23.81,"h":23.82,"l":23.76,"n":182,"o":23.78,"t":"2026-09-22T19:00:00Z","v":7509,"vw":23.792456},{"c":23.81,"h":23.82,"l":23.79,"n":104,"o":23.81,"t":"2026-09-22T19:15:00Z","v":3357,"vw":23.807245},{"c":23.885,"h":23.94,"l":23.88,"n":345,"o":23.9,"t":"2026-09-22T19:30:00Z","v":12014,"vw":23.898754},{"c":23.8,"h":23.95,"l":23.79,"n":1449,"o":23.9,"t":"2026-09-22T19:45:00Z","v":81315,"vw":23.859993},{"c":23.81,"h":23.81,"l":23.81,"n":14,"o":23.81,"t":"2026-09-22T20:00:00Z","v":95457,"vw":23.81},{"c":23.735,"h":23.82,"l":23.69,"n":49,"o":23.69,"t":"2026-09-23T13:30:00Z","v":6665,"vw":23.768574},{"c":23.8,"h":23.91,"l":23.6,"n":178,"o":23.91,"t":"2026-09-23T13:45:00Z","v":19107,"vw":23.744767},{"c":23.93,"h":23.93,"l":23.725,"n":233,"o":23.8,"t":"2026-09-23T14:00:00Z","v":11796,"vw":23.81976},{"c":23.89,"h":24.01,"l":23.81,"n":241,"o":23.93,"t":"2026-09-23T14:15:00Z","v":16217,"vw":23.907687},{"c":23.865,"h":23.965,"l":23.85,"n":223,"o":23.93,"t":"2026-09-23T14:30:00Z","v":11569,"vw":23.906088},{"c":23.755,"h":23.95,"l":23.71,"n":255,"o":23.84,"t":"2026-09-23T14:45:00Z","v":14821,"vw":23.823323},{"c":23.93,"h":23.93,"l":23.81,"n":111,"o":23.81,"t":"2026-09-23T15:00:00Z","v":4259,"vw":23.878407},{"c":23.93,"h":23.96,"l":23.87,"n":236,"o":23.93,"t":"2026-09-23T15:15:00Z","v":11381,"vw":23.90642},{"c":23.97,"h":23.995,"l":23.94,"n":140,"o":23.96,"t":"2026-09-23T15:30:00Z","v":9658,"vw":23.965191},{"c":23.91,"h":24.02,"l":23.91,"n":188,"o":24.01,"t":"2026-09-23T15:45:00Z","v":11056,"vw":23.951688},{"c":23.89,"h":23.91,"l":23.89,"n":15,"o":23.91,"t":"2026-09-23T16:00:00Z","v":677,"vw":23.905},{"c":23.9,"h":23.93,"l":23.87,"n":131,"o":23.895,"t":"2026-09-23T16:15:00Z","v":9905,"vw":23.894321},{"c":23.9073,"h":23.9073,"l":23.85,"n":115,"o":23.9,"t":"2026-09-23T16:30:00Z","v":3388,"vw":23.885826},{"c":23.85,"h":23.86,"l":23.82,"n":149,"o":23.86,"t":"2026-09-23T16:45:00Z","v":4874,"vw":23.837858},{"c":23.84,"h":23.85,"l":23.79,"n":119,"o":23.83,"t":"2026-09-23T17:00:00Z","v":4570,"vw":23.83127},{"c":23.835,"h":23.84,"l":23.8,"n":129,"o":23.83,"t":"2026-09-23T17:15:00Z","v":4812,"vw":23.823073},{"c":23.91,"h":23.91,"l":23.845,"n":158,"o":23.845,"t":"2026-09-23T17:30:00Z","v":6142,"vw":23.878091},{"c":23.91,"h":23.925,"l":23.8701,"n":115,"o":23.8701,"t":"2026-09-23T17:45:00Z","v":3076,"vw":23.907655},{"c":23.99,"h":24.02,"l":23.92,"n":227,"o":23.92,"t":"2026-09-23T18:00:00Z","v":7873,"vw":23.95786},{"c":23.995,"h":24.01,"l":23.99,"n":91,"o":23.995,"t":"2026-09-23T18:15:00Z","v":3829,"vw":23.997876},{"c":23.94,"h":23.97,"l":23.89,"n":265,"o":23.97,"t":"2026-09-23T18:30:00Z","v":22239,"vw":23.953423},{"c":23.895,"h":23.93,"l":23.88,"n":246,"o":23.905,"t":"2026-09-23T18:45:00Z","v":18308,"vw":23.900813},{"c":24,"h":24.01,"l":23.89,"n":371,"o":23.92,"t":"2026-09-23T19:00:00Z","v":13824,"vw":23.926286},{"c":23.945,"h":24,"l":23.87,"n":302,"o":24,"t":"2026-09-23T19:15:00Z","v":9637,"vw":23.964466},{"c":23.88,"h":23.95,"l":23.88,"n":406,"o":23.95,"t":"2026-09-23T19:30:00Z","v":15832,"vw":23.931234},{"c":23.89,"h":23.92,"l":23.85,"n":1332,"o":23.87,"t":"2026-09-23T19:45:00Z","v":75743,"vw":23.884414},{"c":23.88,"h":23.88,"l":23.88,"n":16,"o":23.88,"t":"2026-09-23T20:00:00Z","v":87717,"vw":23.88},{"c":23.78,"h":24.03,"l":23.78,"n":51,"o":23.89,"t":"2026-09-24T13:30:00Z","v":3038,"vw":23.904744},{"c":23.75,"h":23.88,"l":23.63,"n":179,"o":23.76,"t":"2026-09-24T13:45:00Z","v":7586,"vw":23.756105},{"c":23.6775,"h":23.77,"l":23.65,"n":166,"o":23.7,"t":"2026-09-24T14:00:00Z","v":7399,"vw":23.68912},{"c":23.7134,"h":23.7134,"l":23.61,"n":180,"o":23.67,"t":"2026-09-24T14:15:00Z","v":8216,"vw":23.655428},{"c":23.68,"h":23.76,"l":23.65,"n":175,"o":23.65,"t":"2026-09-24T14:30:00Z","v":5857,"vw":23.707142},{"c":23.665,"h":23.69,"l":23.66,"n":106,"o":23.685,"t":"2026-09-24T14:45:00Z","v":6470,"vw":23.679135},{"c":23.675,"h":23.71,"l":23.65,"n":183,"o":23.67,"t":"2026-09-24T15:00:00Z","v":12703,"vw":23.665872},{"c":23.675,"h":23.69,"l":23.665,"n":87,"o":23.67,"t":"2026-09-24T15:15:00Z","v":6511,"vw":23.677469},{"c":23.57,"h":23.7,"l":23.57,"n":301,"o":23.675,"t":"2026-09-24T15:30:00Z","v":29023,"vw":23.638692},{"c":23.55,"h":23.55,"l":23.53,"n":184,"o":23.545,"t":"2026-09-24T15:45:00Z","v":11290,"vw":23.545067},{"c":23.56,"h":23.57,"l":23.5,"n":322,"o":23.56,"t":"2026-09-24T16:00:00Z","v":15320,"vw":23.532828},{"c":23.705,"h":23.805,"l":23.56,"n":200,"o":23.58,"t":"2026-09-24T16:15:00Z","v":9069,"vw":23.702286},{"c":23.755,"h":23.77,"l":23.695,"n":166,"o":23.72,"t":"2026-09-24T16:30:00Z","v":5519,"vw":23.7391},{"c":23.72,"h":23.73,"l":23.69,"n":67,"o":23.71,"t":"2026-09-24T16:45:00Z","v":1514,"vw":23.712},{"c":23.735,"h":23.76,"l":23.7,"n":171,"o":23.7,"t":"2026-09-24T17:00:00Z","v":5320,"vw":23.727599},{"c":23.715,"h":23.735,"l":23.69,"n":99,"o":23.735,"t":"2026-09-24T17:15:00Z","v":2330,"vw":23.711582},{"c":23.72,"h":23.73,"l":23.7,"n":133,"o":23.72,"t":"2026-09-24T17:30:00Z","v":2698,"vw":23.711828},{"c":23.82,"h":23.82,"l":23.74,"n":137,"o":23.74,"t":"2026-09-24T17:45:00Z","v":6135,"vw":23.795181},{"c":23.885,"h":23.885,"l":23.81,"n":185,"o":23.81,"t":"2026-09-24T18:00:00Z","v":6388,"vw":23.838275},{"c":23.965,"h":23.965,"l":23.89,"n":220,"o":23.9,"t":"2026-09-24T18:15:00Z","v":10973,"vw":23.910599},{"c":23.93,"h":23.96,"l":23.885,"n":218,"o":23.95,"t":"2026-09-24T18:30:00Z","v":6541,"vw":23.925748},{"c":23.97,"h":23.97,"l":23.925,"n":113,"o":23.96,"t":"2026-09-24T18:45:00Z","v":4397,"vw":23.947227},{"c":23.98,"h":23.98,"l":23.925,"n":208,"o":23.95,"t":"2026-09-24T19:00:00Z","v":7871,"vw":23.956769},{"c":24.1,"h":24.1,"l":23.97,"n":270,"o":23.98,"t":"2026-09-24T19:15:00Z","v":11828,"vw":24.045544},{"c":24.15,"h":24.18,"l":24.09,"n":438,"o":24.09,"t":"2026-09-24T19:30:00Z","v":16334,"vw":24.137979},{"c":24.26,"h":24.35,"l":24.11,"n":1179,"o":24.15,"t":"2026-09-24T19:45:00Z","v":52935,"vw":24.265814},{"c":24.29,"h":24.29,"l":24.29,"n":16,"o":24.29,"t":"2026-09-24T20:00:00Z","v":71879,"vw":24.29},{"c":24.338,"h":24.4,"l":24.338,"n":47,"o":24.37,"t":"2026-09-25T13:30:00Z","v":4792,"vw":24.371255},{"c":24.39,"h":24.39,"l":24.2001,"n":21,"o":24.2001,"t":"2026-09-25T13:45:00Z","v":582,"vw":24.33302},{"c":24.3,"h":24.315,"l":24.1926,"n":58,"o":24.27,"t":"2026-09-25T14:00:00Z","v":2400,"vw":24.273473},{"c":24.4,"h":24.4,"l":24.3834,"n":26,"o":24.3834,"t":"2026-09-25T14:15:00Z","v":1462,"vw":24.393723},{"c":24.34,"h":24.39,"l":24.325,"n":115,"o":24.37,"t":"2026-09-25T14:30:00Z","v":5168,"vw":24.347612},{"c":24.36,"h":24.36,"l":24.31,"n":102,"o":24.34,"t":"2026-09-25T14:45:00Z","v":4199,"vw":24.329784},{"c":24.45,"h":24.475,"l":24.42,"n":78,"o":24.42,"t":"2026-09-25T15:00:00Z","v":2136,"vw":24.453342},{"c":24.35,"h":24.43,"l":24.35,"n":100,"o":24.43,"t":"2026-09-25T15:15:00Z","v":2984,"vw":24.399911},{"c":24.16,"h":24.33,"l":24.15,"n":197,"o":24.31,"t":"2026-09-25T15:30:00Z","v":9544,"vw":24.275124},{"c":24.295,"h":24.295,"l":24.09,"n":199,"o":24.14,"t":"2026-09-25T15:45:00Z","v":8540,"vw":24.169596},{"c":24.4,"h":24.42,"l":24.32,"n":63,"o":24.32,"t":"2026-09-25T16:00:00Z","v":1881,"vw":24.366616},{"c":24.4,"h":24.43,"l":24.38,"n":139,"o":24.38,"t":"2026-09-25T16:15:00Z","v":5715,"vw":24.400975},{"c":24.39,"h":24.42,"l":24.36,"n":71,"o":24.42,"t":"2026-09-25T16:30:00Z","v":2428,"vw":24.395714},{"c":24.42,"h":24.44,"l":24.36,"n":145,"o":24.36,"t":"2026-09-25T16:45:00Z","v":4910,"vw":24.386707},{"c":24.445,"h":24.45,"l":24.4,"n":147,"o":24.4,"t":"2026-09-25T17:00:00Z","v":9341,"vw":24.419032},{"c":24.44,"h":24.5,"l":24.41,"n":235,"o":24.445,"t":"2026-09-25T17:15:00Z","v":20143,"vw":24.437508},{"c":24.395,"h":24.44,"l":24.3,"n":358,"o":24.43,"t":"2026-09-25T17:30:00Z","v":42295,"vw":24.385953},{"c":24.42,"h":24.42,"l":24.385,"n":83,"o":24.395,"t":"2026-09-25T17:45:00Z","v":5287,"vw":24.404101},{"c":24.37,"h":24.4367,"l":24.37,"n":70,"o":24.4367,"t":"2026-09-25T18:00:00Z","v":2050,"vw":24.394445},{"c":24.33,"h":24.36,"l":24.32,"n":208,"o":24.36,"t":"2026-09-25T18:15:00Z","v":16223,"vw":24.325551},{"c":24.311,"h":24.37,"l":24.311,"n":105,"o":24.33,"t":"2026-09-25T18:30:00Z","v":4533,"vw":24.345432},{"c":24.315,"h":24.36,"l":24.29,"n":182,"o":24.31,"t":"2026-09-25T18:45:00Z","v":13730,"vw":24.314971},{"c":24.355,"h":24.36,"l":24.315,"n":183,"o":24.315,"t":"2026-09-25T19:00:00Z","v":6713,"vw":24.341821},{"c":24.3499,"h":24.35,"l":24.325,"n":112,"o":24.34,"t":"2026-09-25T19:15:00Z","v":2833,"vw":24.336861},{"c":24.36,"h":24.45,"l":24.28,"n":654,"o":24.33,"t":"2026-09-25T19:30:00Z","v":46905,"vw":24.343139},{"c":24.33,"h":24.47,"l":24.33,"n":1341,"o":24.38,"t":"2026-09-25T19:45:00Z","v":62768,"vw":24.404796},{"c":24.33,"h":24.33,"l":24.33,"n":30,"o":24.33,"t":"2026-09-25T20:00:00Z","v":100810,"vw":24.33},{"c":23.9632,"h":24.19,"l":23.9632,"n":28,"o":24.19,"t":"2026-09-28T13:30:00Z","v":4938,"vw":24.162001},{"c":23.85,"h":24.115,"l":23.85,"n":75,"o":24.115,"t":"2026-09-28T13:45:00Z","v":4180,"vw":23.988648},{"c":24.17,"h":24.17,"l":23.92,"n":100,"o":23.93,"t":"2026-09-28T14:00:00Z","v":4994,"vw":24.0002},{"c":24.105,"h":24.195,"l":24.095,"n":82,"o":24.18,"t":"2026-09-28T14:15:00Z","v":3116,"vw":24.134263},{"c":24.015,"h":24.09,"l":24.01,"n":136,"o":24.09,"t":"2026-09-28T14:30:00Z","v":4451,"vw":24.050455},{"c":23.97,"h":24,"l":23.95,"n":106,"o":24,"t":"2026-09-28T14:45:00Z","v":3078,"vw":23.977456},{"c":23.74,"h":23.96,"l":23.725,"n":187,"o":23.945,"t":"2026-09-28T15:00:00Z","v":6102,"vw":23.866376},{"c":23.63,"h":23.75,"l":23.63,"n":181,"o":23.74,"t":"2026-09-28T15:15:00Z","v":6266,"vw":23.699325},{"c":23.8,"h":23.82,"l":23.6,"n":268,"o":23.6,"t":"2026-09-28T15:30:00Z","v":10545,"vw":23.695839},{"c":23.82,"h":23.82,"l":23.73,"n":100,"o":23.78,"t":"2026-09-28T15:45:00Z","v":3668,"vw":23.783303},{"c":23.88,"h":23.905,"l":23.8164,"n":69,"o":23.8164,"t":"2026-09-28T16:00:00Z","v":2462,"vw":23.855862},{"c":24.02,"h":24.02,"l":23.9,"n":190,"o":23.9,"t":"2026-09-28T16:15:00Z","v":6954,"vw":23.934825},{"c":23.96,"h":24,"l":23.89,"n":174,"o":24,"t":"2026-09-28T16:30:00Z","v":6041,"vw":23.937614},{"c":23.96,"h":24.015,"l":23.96,"n":116,"o":23.98,"t":"2026-09-28T16:45:00Z","v":3248,"vw":23.985387},{"c":24.1,"h":24.15,"l":23.95,"n":197,"o":23.96,"t":"2026-09-28T17:00:00Z","v":5951,"vw":24.039909},{"c":24.035,"h":24.07,"l":24,"n":112,"o":24.07,"t":"2026-09-28T17:15:00Z","v":3213,"vw":24.031701},{"c":24.06,"h":24.07,"l":24.04,"n":76,"o":24.05,"t":"2026-09-28T17:30:00Z","v":3736,"vw":24.048642},{"c":24.09,"h":24.11,"l":24.06,"n":79,"o":24.06,"t":"2026-09-28T17:45:00Z","v":2815,"vw":24.083293},{"c":24.13,"h":24.13,"l":24.05,"n":182,"o":24.07,"t":"2026-09-28T18:00:00Z","v":11879,"vw":24.072942},{"c":24.135,"h":24.15,"l":24.12,"n":176,"o":24.14,"t":"2026-09-28T18:15:00Z","v":6366,"vw":24.140436},{"c":24.12,"h":24.155,"l":24.09,"n":195,"o":24.15,"t":"2026-09-28T18:30:00Z","v":8498,"vw":24.126376},{"c":24.105,"h":24.105,"l":24.06,"n":227,"o":24.1,"t":"2026-09-28T18:45:00Z","v":7140,"vw":24.080546},{"c":24.08,"h":24.12,"l":24.08,"n":107,"o":24.1,"t":"2026-09-28T19:00:00Z","v":3035,"vw":24.10763},{"c":24.09,"h":24.09,"l":24.04,"n":215,"o":24.06,"t":"2026-09-28T19:15:00Z","v":7820,"vw":24.060858},{"c":24.04,"h":24.075,"l":24.025,"n":293,"o":24.07,"t":"2026-09-28T19:30:00Z","v":9855,"vw":24.050785},{"c":23.89,"h":24.045,"l":23.86,"n":1467,"o":24.04,"t":"2026-09-28T19:45:00Z","v":99114,"vw":23.928224},{"c":23.88,"h":23.88,"l":23.88,"n":23,"o":23.88,"t":"2026-09-28T20:00:00Z","v":189669,"vw":23.88},{"c":23.94,"h":24.15,"l":23.93,"n":42,"o":24.15,"t":"2026-09-29T11:45:00Z","v":4200,"vw":23.954048},{"c":23.95,"h":23.96,"l":23.93,"n":23,"o":23.94,"t":"2026-09-29T12:00:00Z","v":2300,"vw":23.945217},{"c":24.3,"h":24.44,"l":24.295,"n":36,"o":24.42,"t":"2026-09-29T13:30:00Z","v":13895,"vw":24.408216},{"c":24.365,"h":24.5,"l":24.33,"n":136,"o":24.39,"t":"2026-09-29T13:45:00Z","v":13220,"vw":24.389906},{"c":24.215,"h":24.35,"l":24.215,"n":97,"o":24.35,"t":"2026-09-29T14:00:00Z","v":5230,"vw":24.256622},{"c":24.05,"h":24.28,"l":23.965,"n":179,"o":24.215,"t":"2026-09-29T14:15:00Z","v":11367,"vw":24.061287},{"c":24.04,"h":24.14,"l":24,"n":87,"o":24.06,"t":"2026-09-29T14:30:00Z","v":4161,"vw":24.086914},{"c":23.995,"h":24.09,"l":23.94,"n":250,"o":24.07,"t":"2026-09-29T14:45:00Z","v":12333,"vw":24.035904},{"c":23.65,"h":23.97,"l":23.65,"n":355,"o":23.97,"t":"2026-09-29T15:00:00Z","v":29673,"vw":23.747931},{"c":23.61,"h":23.68,"l":23.6,"n":253,"o":23.67,"t":"2026-09-29T15:15:00Z","v":11887,"vw":23.639546},{"c":23.595,"h":23.64,"l":23.595,"n":126,"o":23.62,"t":"2026-09-29T15:30:00Z","v":6459,"vw":23.619824},{"c":23.5,"h":23.62,"l":23.475,"n":208,"o":23.61,"t":"2026-09-29T15:45:00Z","v":7905,"vw":23.534092},{"c":23.39,"h":23.4544,"l":23.37,"n":92,"o":23.45,"t":"2026-09-29T16:00:00Z","v":5621,"vw":23.433717},{"c":23.39,"h":23.44,"l":23.39,"n":183,"o":23.41,"t":"2026-09-29T16:15:00Z","v":7090,"vw":23.422284},{"c":23.39,"h":23.41,"l":23.3358,"n":276,"o":23.36,"t":"2026-09-29T16:30:00Z","v":12918,"vw":23.373563},{"c":23.44,"h":23.47,"l":23.43,"n":114,"o":23.43,"t":"2026-09-29T16:45:00Z","v":4639,"vw":23.442528},{"c":23.43,"h":23.46,"l":23.4,"n":232,"o":23.4,"t":"2026-09-29T17:00:00Z","v":14609,"vw":23.439736},{"c":23.38,"h":23.41,"l":23.36,"n":142,"o":23.41,"t":"2026-09-29T17:15:00Z","v":3861,"vw":23.374342},{"c":23.365,"h":23.45,"l":23.365,"n":219,"o":23.365,"t":"2026-09-29T17:30:00Z","v":11470,"vw":23.388618},{"c":23.12,"h":23.365,"l":23.12,"n":301,"o":23.365,"t":"2026-09-29T17:45:00Z","v":19383,"vw":23.262968},{"c":23.115,"h":23.24,"l":23.09,"n":267,"o":23.11,"t":"2026-09-29T18:00:00Z","v":16596,"vw":23.165795},{"c":23.21,"h":23.225,"l":23.125,"n":285,"o":23.13,"t":"2026-09-29T18:15:00Z","v":14860,"vw":23.167106},{"c":23.275,"h":23.285,"l":23.2,"n":276,"o":23.24,"t":"2026-09-29T18:30:00Z","v":15641,"vw":23.241856},{"c":23.24,"h":23.26,"l":23.195,"n":278,"o":23.26,"t":"2026-09-29T18:45:00Z","v":11440,"vw":23.237453},{"c":23.28,"h":23.29,"l":23.2353,"n":251,"o":23.24,"t":"2026-09-29T19:00:00Z","v":10542,"vw":23.253913},{"c":23.43,"h":23.45,"l":23.28,"n":362,"o":23.28,"t":"2026-09-29T19:15:00Z","v":15483,"vw":23.374351},{"c":23.41,"h":23.49,"l":23.41,"n":426,"o":23.43,"t":"2026-09-29T19:30:00Z","v":16416,"vw":23.438193},{"c":23.49,"h":23.59,"l":23.41,"n":1370,"o":23.425,"t":"2026-09-29T19:45:00Z","v":65235,"vw":23.530737},{"c":23.5,"h":23.5,"l":23.5,"n":20,"o":23.5,"t":"2026-09-29T20:00:00Z","v":102438,"vw":23.5},{"c":23.545,"h":23.62,"l":23.51,"n":56,"o":23.62,"t":"2026-09-30T13:30:00Z","v":5239,"vw":23.545738},{"c":23.38,"h":23.52,"l":23.38,"n":67,"o":23.5,"t":"2026-09-30T13:45:00Z","v":2936,"vw":23.435564},{"c":23.52,"h":23.56,"l":23.39,"n":151,"o":23.39,"t":"2026-09-30T14:00:00Z","v":5790,"vw":23.49036},{"c":23.285,"h":23.51,"l":23.285,"n":135,"o":23.49,"t":"2026-09-30T14:15:00Z","v":5192,"vw":23.406154},{"c":23.245,"h":23.31,"l":23.245,"n":98,"o":23.31,"t":"2026-09-30T14:30:00Z","v":3549,"vw":23.280309},{"c":23.32,"h":23.325,"l":23.235,"n":158,"o":23.235,"t":"2026-09-30T14:45:00Z","v":10713,"vw":23.254918},{"c":23.235,"h":23.3399,"l":23.235,"n":168,"o":23.3399,"t":"2026-09-30T15:00:00Z","v":3351,"vw":23.27125},{"c":23.24,"h":23.31,"l":23.19,"n":190,"o":23.26,"t":"2026-09-30T15:15:00Z","v":6312,"vw":23.237049},{"c":23.16,"h":23.26,"l":23.16,"n":127,"o":23.245,"t":"2026-09-30T15:30:00Z","v":5039,"vw":23.208492},{"c":23.21,"h":23.21,"l":23.15,"n":186,"o":23.17,"t":"2026-09-30T15:45:00Z","v":7967,"vw":23.172039},{"c":23.27,"h":23.28,"l":23.24,"n":120,"o":23.24,"t":"2026-09-30T16:00:00Z","v":3680,"vw":23.261635},{"c":23.28,"h":23.2989,"l":23.275,"n":29,"o":23.275,"t":"2026-09-30T16:15:00Z","v":758,"vw":23.283475},{"c":23.24,"h":23.27,"l":23.23,"n":211,"o":23.26,"t":"2026-09-30T16:30:00Z","v":8467,"vw":23.246906},{"c":23.26,"h":23.28,"l":23.225,"n":89,"o":23.23,"t":"2026-09-30T16:45:00Z","v":4564,"vw":23.24258},{"c":23.28,"h":23.29,"l":23.245,"n":68,"o":23.25,"t":"2026-09-30T17:00:00Z","v":2671,"vw":23.268334},{"c":23.2999,"h":23.31,"l":23.26,"n":204,"o":23.26,"t":"2026-09-30T17:15:00Z","v":6653,"vw":23.286965},{"c":23.29,"h":23.3,"l":23.28,"n":75,"o":23.3,"t":"2026-09-30T17:30:00Z","v":3475,"vw":23.288906},{"c":23.25,"h":23.28,"l":23.24,"n":139,"o":23.28,"t":"2026-09-30T17:45:00Z","v":6096,"vw":23.249469},{"c":23.18,"h":23.25,"l":23.165,"n":184,"o":23.25,"t":"2026-09-30T18:00:00Z","v":6421,"vw":23.207057},{"c":23.23,"h":23.24,"l":23.19,"n":189,"o":23.19,"t":"2026-09-30T18:15:00Z","v":7182,"vw":23.21863},{"c":23.26,"h":23.29,"l":23.22,"n":171,"o":23.22,"t":"2026-09-30T18:30:00Z","v":6389,"vw":23.237693},{"c":23.25,"h":23.26,"l":23.24,"n":127,"o":23.25,"t":"2026-09-30T18:45:00Z","v":3277,"vw":23.251014},{"c":23.25,"h":23.28,"l":23.25,"n":131,"o":23.25,"t":"2026-09-30T19:00:00Z","v":4219,"vw":23.262355},{"c":23.28,"h":23.3,"l":23.26,"n":185,"o":23.26,"t":"2026-09-30T19:15:00Z","v":7396,"vw":23.278813},{"c":23.25,"h":23.32,"l":23.24,"n":401,"o":23.28,"t":"2026-09-30T19:30:00Z","v":13066,"vw":23.290712},{"c":22.98,"h":23.23,"l":22.97,"n":1067,"o":23.23,"t":"2026-09-30T19:45:00Z","v":84262,"vw":23.06672},{"c":22.97,"h":22.97,"l":22.97,"n":23,"o":22.97,"t":"2026-09-30T20:00:00Z","v":185304,"vw":22.97},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-01T08:00:00Z","v":407,"vw":22.86},{"c":23.07,"h":23.52,"l":22.935,"n":149,"o":23.52,"t":"2026-10-01T13:30:00Z","v":12667,"vw":23.086655},{"c":23.105,"h":23.2,"l":23.09,"n":119,"o":23.16,"t":"2026-10-01T13:45:00Z","v":7433,"vw":23.141485},{"c":23.15,"h":23.17,"l":23.1,"n":117,"o":23.1,"t":"2026-10-01T14:00:00Z","v":4930,"vw":23.109896},{"c":23.15,"h":23.21,"l":23.1451,"n":117,"o":23.15,"t":"2026-10-01T14:15:00Z","v":2900,"vw":23.175333},{"c":23.06,"h":23.17,"l":23.05,"n":123,"o":23.17,"t":"2026-10-01T14:30:00Z","v":5301,"vw":23.116605},{"c":22.9,"h":23.025,"l":22.85,"n":165,"o":23.025,"t":"2026-10-01T14:45:00Z","v":12335,"vw":22.905692},{"c":22.9,"h":22.955,"l":22.835,"n":127,"o":22.94,"t":"2026-10-01T15:00:00Z","v":5955,"vw":22.874492},{"c":22.84,"h":22.9,"l":22.79,"n":160,"o":22.9,"t":"2026-10-01T15:15:00Z","v":9141,"vw":22.843356},{"c":22.94,"h":22.94,"l":22.86,"n":126,"o":22.87,"t":"2026-10-01T15:30:00Z","v":5516,"vw":22.898406},{"c":23.065,"h":23.065,"l":22.95,"n":129,"o":22.96,"t":"2026-10-01T15:45:00Z","v":4418,"vw":23.01022},{"c":23.065,"h":23.075,"l":23.03,"n":65,"o":23.06,"t":"2026-10-01T16:00:00Z","v":2925,"vw":23.057414},{"c":23.125,"h":23.125,"l":23.03,"n":141,"o":23.03,"t":"2026-10-01T16:15:00Z","v":5400,"vw":23.104798},{"c":23.16,"h":23.17,"l":23.13,"n":145,"o":23.14,"t":"2026-10-01T16:30:00Z","v":6343,"vw":23.15016},{"c":23.1182,"h":23.19,"l":23.1182,"n":132,"o":23.19,"t":"2026-10-01T16:45:00Z","v":5255,"vw":23.163812},{"c":23.16,"h":23.17,"l":23.11,"n":62,"o":23.11,"t":"2026-10-01T17:00:00Z","v":3638,"vw":23.145019},{"c":23.17,"h":23.19,"l":23.14,"n":148,"o":23.14,"t":"2026-10-01T17:15:00Z","v":5222,"vw":23.153781},{"c":23.23,"h":23.255,"l":23.175,"n":114,"o":23.175,"t":"2026-10-01T17:30:00Z","v":3527,"vw":23.211622},{"c":23.18,"h":23.23,"l":23.18,"n":192,"o":23.23,"t":"2026-10-01T17:45:00Z","v":11206,"vw":23.203894},{"c":23.14,"h":23.18,"l":23.07,"n":193,"o":23.18,"t":"2026-10-01T18:00:00Z","v":10593,"vw":23.108944},{"c":23.16,"h":23.2,"l":23.15,"n":128,"o":23.16,"t":"2026-10-01T18:15:00Z","v":4902,"vw":23.169427},{"c":23.075,"h":23.19,"l":23.07,"n":240,"o":23.155,"t":"2026-10-01T18:30:00Z","v":9019,"vw":23.123085},{"c":23.09,"h":23.09,"l":23.06,"n":147,"o":23.075,"t":"2026-10-01T18:45:00Z","v":6182,"vw":23.075028},{"c":23.055,"h":23.08,"l":23.02,"n":219,"o":23.08,"t":"2026-10-01T19:00:00Z","v":8633,"vw":23.044821},{"c":23.015,"h":23.04,"l":23.01,"n":103,"o":23.02,"t":"2026-10-01T19:15:00Z","v":4489,"vw":23.022617},{"c":22.98,"h":23.04,"l":22.98,"n":275,"o":23.03,"t":"2026-10-01T19:30:00Z","v":10577,"vw":23.011121},{"c":22.96,"h":22.975,"l":22.87,"n":1165,"o":22.97,"t":"2026-10-01T19:45:00Z","v":65886,"vw":22.933166},{"c":22.94,"h":22.95,"l":22.94,"n":23,"o":22.95,"t":"2026-10-01T20:00:00Z","v":90491,"vw":22.940066},{"c":23.025,"h":23.21,"l":23.025,"n":51,"o":23.1,"t":"2026-10-02T13:30:00Z","v":3042,"vw":23.099256},{"c":22.975,"h":23.2,"l":22.975,"n":238,"o":23.17,"t":"2026-10-02T13:45:00Z","v":8056,"vw":23.09132},{"c":23.06,"h":23.11,"l":22.995,"n":145,"o":23.005,"t":"2026-10-02T14:00:00Z","v":6176,"vw":23.046464},{"c":23.095,"h":23.1,"l":23.06,"n":112,"o":23.06,"t":"2026-10-02T14:15:00Z","v":7070,"vw":23.081507},{"c":23.095,"h":23.13,"l":23.085,"n":58,"o":23.085,"t":"2026-10-02T14:30:00Z","v":9227,"vw":23.091188},{"c":22.85,"h":23.09,"l":22.85,"n":356,"o":23.09,"t":"2026-10-02T14:45:00Z","v":11800,"vw":23.035339},{"c":22.65,"h":22.85,"l":22.65,"n":143,"o":22.85,"t":"2026-10-02T15:00:00Z","v":6100,"vw":22.804826},{"c":22.64,"h":22.64,"l":22.59,"n":188,"o":22.64,"t":"2026-10-02T15:15:00Z","v":5426,"vw":22.615303},{"c":22.62,"h":22.72,"l":22.61,"n":117,"o":22.675,"t":"2026-10-02T15:30:00Z","v":4842,"vw":22.664942},{"c":22.56,"h":22.61,"l":22.56,"n":90,"o":22.61,"t":"2026-10-02T15:45:00Z","v":3594,"vw":22.584078},{"c":22.6,"h":22.62,"l":22.55,"n":182,"o":22.58,"t":"2026-10-02T16:00:00Z","v":11046,"vw":22.567188},{"c":22.64,"h":22.645,"l":22.57,"n":163,"o":22.57,"t":"2026-10-02T16:15:00Z","v":15672,"vw":22.600302},{"c":22.65,"h":22.7,"l":22.63,"n":136,"o":22.63,"t":"2026-10-02T16:30:00Z","v":11315,"vw":22.650547},{"c":22.63,"h":22.68,"l":22.62,"n":256,"o":22.65,"t":"2026-10-02T16:45:00Z","v":19303,"vw":22.647841},{"c":22.61,"h":22.64,"l":22.61,"n":119,"o":22.63,"t":"2026-10-02T17:00:00Z","v":4636,"vw":22.627426},{"c":22.605,"h":22.6199,"l":22.595,"n":70,"o":22.615,"t":"2026-10-02T17:15:00Z","v":2483,"vw":22.608793},{"c":22.65,"h":22.65,"l":22.605,"n":81,"o":22.605,"t":"2026-10-02T17:30:00Z","v":2104,"vw":22.624246},{"c":22.67,"h":22.67,"l":22.63,"n":118,"o":22.655,"t":"2026-10-02T17:45:00Z","v":2549,"vw":22.640516},{"c":22.69,"h":22.7,"l":22.66,"n":131,"o":22.67,"t":"2026-10-02T18:00:00Z","v":4148,"vw":22.679651},{"c":22.695,"h":22.695,"l":22.695,"n":37,"o":22.695,"t":"2026-10-02T18:15:00Z","v":684,"vw":22.695},{"c":22.7,"h":22.735,"l":22.68,"n":155,"o":22.695,"t":"2026-10-02T18:30:00Z","v":5712,"vw":22.712909},{"c":22.7,"h":22.73,"l":22.69,"n":187,"o":22.73,"t":"2026-10-02T18:45:00Z","v":6503,"vw":22.703944},{"c":22.68,"h":22.75,"l":22.67,"n":212,"o":22.71,"t":"2026-10-02T19:00:00Z","v":9241,"vw":22.706619},{"c":22.66,"h":22.68,"l":22.65,"n":186,"o":22.675,"t":"2026-10-02T19:15:00Z","v":6937,"vw":22.666215},{"c":22.66,"h":22.665,"l":22.638,"n":328,"o":22.65,"t":"2026-10-02T19:30:00Z","v":10504,"vw":22.648754},{"c":22.63,"h":22.69,"l":22.62,"n":1085,"o":22.665,"t":"2026-10-02T19:45:00Z","v":49361,"vw":22.654577},{"c":22.61,"h":22.61,"l":22.61,"n":29,"o":22.61,"t":"2026-10-02T20:00:00Z","v":94355,"vw":22.61},{"c":22.33,"h":22.695,"l":22.33,"n":163,"o":22.695,"t":"2026-10-05T13:30:00Z","v":11996,"vw":22.493828},{"c":22.39,"h":22.39,"l":22.39,"n":44,"o":22.39,"t":"2026-10-05T13:45:00Z","v":3870,"vw":22.39},{"c":22.67,"h":22.67,"l":22.395,"n":106,"o":22.395,"t":"2026-10-05T14:00:00Z","v":3090,"vw":22.480612},{"c":22.83,"h":22.89,"l":22.66,"n":307,"o":22.66,"t":"2026-10-05T14:15:00Z","v":19096,"vw":22.826997},{"c":22.71,"h":22.8,"l":22.68,"n":162,"o":22.8,"t":"2026-10-05T14:30:00Z","v":9370,"vw":22.738758},{"c":22.71,"h":22.74,"l":22.7,"n":110,"o":22.735,"t":"2026-10-05T14:45:00Z","v":3930,"vw":22.725917},{"c":22.75,"h":22.775,"l":22.7,"n":167,"o":22.775,"t":"2026-10-05T15:00:00Z","v":12268,"vw":22.718247},{"c":22.795,"h":22.805,"l":22.76,"n":141,"o":22.76,"t":"2026-10-05T15:15:00Z","v":14713,"vw":22.775064},{"c":22.845,"h":22.845,"l":22.8,"n":89,"o":22.8,"t":"2026-10-05T15:30:00Z","v":9234,"vw":22.803116},{"c":22.88,"h":22.88,"l":22.86,"n":66,"o":22.86,"t":"2026-10-05T15:45:00Z","v":1984,"vw":22.864091},{"c":23.05,"h":23.05,"l":22.9,"n":191,"o":22.9,"t":"2026-10-05T16:00:00Z","v":20300,"vw":23.02299},{"c":23.09,"h":23.09,"l":23.05,"n":141,"o":23.05,"t":"2026-10-05T16:15:00Z","v":10298,"vw":23.069652},{"c":23.11,"h":23.11,"l":23.08,"n":132,"o":23.085,"t":"2026-10-05T16:30:00Z","v":14018,"vw":23.093185},{"c":23.05,"h":23.1057,"l":23.02,"n":126,"o":23.1057,"t":"2026-10-05T16:45:00Z","v":10097,"vw":23.036565},{"c":22.9109,"h":23.0319,"l":22.9109,"n":176,"o":23.0319,"t":"2026-10-05T17:00:00Z","v":9722,"vw":22.948877},{"c":22.93,"h":22.945,"l":22.91,"n":75,"o":22.945,"t":"2026-10-05T17:15:00Z","v":2857,"vw":22.918265},{"c":22.74,"h":22.91,"l":22.72,"n":219,"o":22.9,"t":"2026-10-05T17:30:00Z","v":15448,"vw":22.805407},{"c":22.73,"h":22.76,"l":22.73,"n":55,"o":22.76,"t":"2026-10-05T17:45:00Z","v":1843,"vw":22.742659},{"c":22.68,"h":22.73,"l":22.67,"n":184,"o":22.73,"t":"2026-10-05T18:00:00Z","v":13649,"vw":22.6894},{"c":22.685,"h":22.69,"l":22.63,"n":222,"o":22.66,"t":"2026-10-05T18:15:00Z","v":8601,"vw":22.662862},{"c":22.68,"h":22.705,"l":22.65,"n":223,"o":22.69,"t":"2026-10-05T18:30:00Z","v":13855,"vw":22.670716},{"c":22.735,"h":22.7416,"l":22.67,"n":204,"o":22.695,"t":"2026-10-05T18:45:00Z","v":9117,"vw":22.706257},{"c":22.78,"h":22.81,"l":22.69,"n":429,"o":22.735,"t":"2026-10-05T19:00:00Z","v":34425,"vw":22.737259},{"c":22.67,"h":22.81,"l":22.65,"n":258,"o":22.81,"t":"2026-10-05T19:15:00Z","v":9473,"vw":22.700841},{"c":22.52,"h":22.66,"l":22.52,"n":477,"o":22.655,"t":"2026-10-05T19:30:00Z","v":21415,"vw":22.579141},{"c":22.68,"h":22.7,"l":22.495,"n":2151,"o":22.52,"t":"2026-10-05T19:45:00Z","v":107097,"vw":22.619402},{"c":22.67,"h":22.67,"l":22.67,"n":23,"o":22.67,"t":"2026-10-05T20:00:00Z","v":167639,"vw":22.67},{"c":22.61,"h":22.77,"l":22.61,"n":51,"o":22.77,"t":"2026-10-06T13:30:00Z","v":5025,"vw":22.7571},{"c":22.755,"h":22.755,"l":22.65,"n":46,"o":22.68,"t":"2026-10-06T13:45:00Z","v":1251,"vw":22.697057},{"c":22.74,"h":22.94,"l":22.74,"n":223,"o":22.7625,"t":"2026-10-06T14:00:00Z","v":10674,"vw":22.886463},{"c":22.62,"h":22.76,"l":22.61,"n":120,"o":22.74,"t":"2026-10-06T14:15:00Z","v":4175,"vw":22.687591},{"c":22.715,"h":22.74,"l":22.605,"n":135,"o":22.605,"t":"2026-10-06T14:30:00Z","v":7237,"vw":22.714527},{"c":22.705,"h":22.73,"l":22.69,"n":101,"o":22.73,"t":"2026-10-06T14:45:00Z","v":5131,"vw":22.718485},{"c":22.715,"h":22.735,"l":22.69,"n":220,"o":22.7,"t":"2026-10-06T15:00:00Z","v":7335,"vw":22.719742},{"c":22.755,"h":22.785,"l":22.73,"n":168,"o":22.77,"t":"2026-10-06T15:15:00Z","v":6895,"vw":22.76509},{"c":22.83,"h":22.83,"l":22.755,"n":151,"o":22.755,"t":"2026-10-06T15:30:00Z","v":5408,"vw":22.786291},{"c":22.82,"h":22.825,"l":22.82,"n":35,"o":22.825,"t":"2026-10-06T15:45:00Z","v":2407,"vw":22.820238},{"c":22.835,"h":22.84,"l":22.81,"n":145,"o":22.82,"t":"2026-10-06T16:00:00Z","v":5657,"vw":22.830301},{"c":22.79,"h":22.82,"l":22.78,"n":151,"o":22.81,"t":"2026-10-06T16:15:00Z","v":6685,"vw":22.797769},{"c":22.79,"h":22.81,"l":22.74,"n":178,"o":22.775,"t":"2026-10-06T16:30:00Z","v":6282,"vw":22.775675},{"c":22.79,"h":22.83,"l":22.77,"n":122,"o":22.77,"t":"2026-10-06T16:45:00Z","v":3611,"vw":22.79728},{"c":22.72,"h":22.775,"l":22.72,"n":153,"o":22.775,"t":"2026-10-06T17:00:00Z","v":6668,"vw":22.756088},{"c":22.735,"h":22.74,"l":22.69,"n":141,"o":22.72,"t":"2026-10-06T17:15:00Z","v":5015,"vw":22.712944},{"c":22.715,"h":22.73,"l":22.71,"n":107,"o":22.72,"t":"2026-10-06T17:30:00Z","v":5727,"vw":22.722652},{"c":22.69,"h":22.715,"l":22.69,"n":138,"o":22.715,"t":"2026-10-06T17:45:00Z","v":5454,"vw":22.7},{"c":22.72,"h":22.74,"l":22.695,"n":464,"o":22.7,"t":"2026-10-06T18:00:00Z","v":24990,"vw":22.719643},{"c":22.76,"h":22.77,"l":22.72,"n":225,"o":22.72,"t":"2026-10-06T18:15:00Z","v":9351,"vw":22.737962},{"c":22.74,"h":22.76,"l":22.73,"n":184,"o":22.76,"t":"2026-10-06T18:30:00Z","v":5146,"vw":22.74379},{"c":22.75,"h":22.75,"l":22.71,"n":221,"o":22.75,"t":"2026-10-06T18:45:00Z","v":8901,"vw":22.737839},{"c":22.675,"h":22.75,"l":22.675,"n":244,"o":22.75,"t":"2026-10-06T19:00:00Z","v":7269,"vw":22.716609},{"c":22.6,"h":22.66,"l":22.6,"n":370,"o":22.66,"t":"2026-10-06T19:15:00Z","v":19246,"vw":22.616829},{"c":22.555,"h":22.6,"l":22.54,"n":338,"o":22.6,"t":"2026-10-06T19:30:00Z","v":12535,"vw":22.571033},{"c":22.52,"h":22.605,"l":22.52,"n":1343,"o":22.54,"t":"2026-10-06T19:45:00Z","v":66029,"vw":22.562303},{"c":22.54,"h":22.54,"l":22.54,"n":28,"o":22.54,"t":"2026-10-06T20:00:00Z","v":100054,"vw":22.54},{"c":22.505,"h":22.699,"l":22.49,"n":100,"o":22.5,"t":"2026-10-07T13:30:00Z","v":17619,"vw":22.510838},{"c":22.575,"h":22.575,"l":22.575,"n":5,"o":22.575,"t":"2026-10-07T13:45:00Z","v":324,"vw":22.575},{"c":22.58,"h":22.58,"l":22.4601,"n":68,"o":22.57,"t":"2026-10-07T14:00:00Z","v":2697,"vw":22.538087},{"c":22.585,"h":22.68,"l":22.4916,"n":116,"o":22.585,"t":"2026-10-07T14:15:00Z","v":4792,"vw":22.577341},{"c":22.565,"h":22.68,"l":22.565,"n":67,"o":22.65,"t":"2026-10-07T14:30:00Z","v":2562,"vw":22.625},{"c":22.44,"h":22.56,"l":22.39,"n":457,"o":22.56,"t":"2026-10-07T14:45:00Z","v":32342,"vw":22.470533},{"c":22.5,"h":22.5,"l":22.4,"n":244,"o":22.455,"t":"2026-10-07T15:00:00Z","v":12706,"vw":22.436707},{"c":22.42,"h":22.46,"l":22.38,"n":146,"o":22.46,"t":"2026-10-07T15:15:00Z","v":5872,"vw":22.415986},{"c":22.39,"h":22.44,"l":22.32,"n":294,"o":22.43,"t":"2026-10-07T15:30:00Z","v":22096,"vw":22.356172},{"c":22.33,"h":22.395,"l":22.33,"n":276,"o":22.395,"t":"2026-10-07T15:45:00Z","v":24107,"vw":22.340186},{"c":22.33,"h":22.37,"l":22.31,"n":472,"o":22.31,"t":"2026-10-07T16:00:00Z","v":28810,"vw":22.34611},{"c":22.405,"h":22.405,"l":22.34,"n":128,"o":22.34,"t":"2026-10-07T16:15:00Z","v":4303,"vw":22.380075},{"c":22.37,"h":22.43,"l":22.37,"n":276,"o":22.4,"t":"2026-10-07T16:30:00Z","v":12441,"vw":22.403111},{"c":22.41,"h":22.425,"l":22.39,"n":233,"o":22.395,"t":"2026-10-07T16:45:00Z","v":10179,"vw":22.41369},{"c":22.445,"h":22.48,"l":22.425,"n":396,"o":22.425,"t":"2026-10-07T17:00:00Z","v":19038,"vw":22.442353},{"c":22.515,"h":22.55,"l":22.435,"n":203,"o":22.435,"t":"2026-10-07T17:15:00Z","v":10162,"vw":22.481887},{"c":22.48,"h":22.5,"l":22.46,"n":200,"o":22.5,"t":"2026-10-07T17:30:00Z","v":12157,"vw":22.484828},{"c":22.46,"h":22.49,"l":22.45,"n":197,"o":22.49,"t":"2026-10-07T17:45:00Z","v":6325,"vw":22.465712},{"c":22.48,"h":22.49,"l":22.44,"n":395,"o":22.46,"t":"2026-10-07T18:00:00Z","v":27480,"vw":22.460606},{"c":22.495,"h":22.495,"l":22.47,"n":283,"o":22.475,"t":"2026-10-07T18:15:00Z","v":8996,"vw":22.489571},{"c":22.55,"h":22.57,"l":22.48,"n":250,"o":22.5,"t":"2026-10-07T18:30:00Z","v":13141,"vw":22.523578},{"c":22.43,"h":22.56,"l":22.42,"n":365,"o":22.56,"t":"2026-10-07T18:45:00Z","v":20767,"vw":22.50497},{"c":22.44,"h":22.48,"l":22.42,"n":258,"o":22.42,"t":"2026-10-07T19:00:00Z","v":12110,"vw":22.450796},{"c":22.46,"h":22.485,"l":22.4,"n":389,"o":22.42,"t":"2026-10-07T19:15:00Z","v":28744,"vw":22.441783},{"c":22.425,"h":22.4851,"l":22.41,"n":489,"o":22.485,"t":"2026-10-07T19:30:00Z","v":28573,"vw":22.434497},{"c":22.36,"h":22.46,"l":22.35,"n":1200,"o":22.43,"t":"2026-10-07T19:45:00Z","v":64007,"vw":22.415015},{"c":22.37,"h":22.37,"l":22.37,"n":36,"o":22.37,"t":"2026-10-07T20:00:00Z","v":418871,"vw":22.37},{"c":22.38,"h":22.64,"l":22.26,"n":118,"o":22.64,"t":"2026-10-08T13:30:00Z","v":10804,"vw":22.379235},{"c":22.5,"h":22.53,"l":22.36,"n":242,"o":22.395,"t":"2026-10-08T13:45:00Z","v":13060,"vw":22.471773},{"c":22.52,"h":22.53,"l":22.47,"n":201,"o":22.53,"t":"2026-10-08T14:00:00Z","v":13320,"vw":22.506287},{"c":22.445,"h":22.525,"l":22.41,"n":167,"o":22.525,"t":"2026-10-08T14:15:00Z","v":9628,"vw":22.455128},{"c":22.38,"h":22.455,"l":22.36,"n":414,"o":22.43,"t":"2026-10-08T14:30:00Z","v":23563,"vw":22.412161},{"c":22.46,"h":22.46,"l":22.4052,"n":136,"o":22.4052,"t":"2026-10-08T14:45:00Z","v":6983,"vw":22.423177},{"c":22.43,"h":22.505,"l":22.41,"n":244,"o":22.48,"t":"2026-10-08T15:00:00Z","v":11918,"vw":22.459039},{"c":22.39,"h":22.41,"l":22.36,"n":154,"o":22.41,"t":"2026-10-08T15:15:00Z","v":6496,"vw":22.382168},{"c":22.41,"h":22.42,"l":22.365,"n":175,"o":22.39,"t":"2026-10-08T15:30:00Z","v":6842,"vw":22.393863},{"c":22.46,"h":22.47,"l":22.42,"n":227,"o":22.43,"t":"2026-10-08T15:45:00Z","v":10534,"vw":22.44997},{"c":22.48,"h":22.49,"l":22.45,"n":211,"o":22.45,"t":"2026-10-08T16:00:00Z","v":15406,"vw":22.470823},{"c":22.561,"h":22.68,"l":22.48,"n":801,"o":22.49,"t":"2026-10-08T16:15:00Z","v":32737,"vw":22.581199},{"c":22.77,"h":22.77,"l":22.58,"n":335,"o":22.58,"t":"2026-10-08T16:30:00Z","v":18258,"vw":22.664613},{"c":22.91,"h":22.93,"l":22.725,"n":210,"o":22.76,"t":"2026-10-08T16:45:00Z","v":8689,"vw":22.822257},{"c":22.95,"h":22.96,"l":22.87,"n":281,"o":22.9,"t":"2026-10-08T17:00:00Z","v":12508,"vw":22.900236},{"c":23.13,"h":23.13,"l":22.96,"n":303,"o":22.96,"t":"2026-10-08T17:15:00Z","v":22585,"vw":23.020198},{"c":23.17,"h":23.17,"l":23.051,"n":255,"o":23.12,"t":"2026-10-08T17:30:00Z","v":11027,"vw":23.099773},{"c":23.051,"h":23.2,"l":23.051,"n":269,"o":23.19,"t":"2026-10-08T17:45:00Z","v":11917,"vw":23.137915},{"c":23.095,"h":23.11,"l":23.035,"n":162,"o":23.05,"t":"2026-10-08T18:00:00Z","v":5841,"vw":23.064075},{"c":23.085,"h":23.1,"l":23.07,"n":181,"o":23.095,"t":"2026-10-08T18:15:00Z","v":5659,"vw":23.085306},{"c":23.025,"h":23.085,"l":23.025,"n":284,"o":23.076,"t":"2026-10-08T18:30:00Z","v":14473,"vw":23.054329},{"c":23.04,"h":23.05,"l":23,"n":378,"o":23.03,"t":"2026-10-08T18:45:00Z","v":19217,"vw":23.026122},{"c":23.1,"h":23.105,"l":23.021,"n":265,"o":23.021,"t":"2026-10-08T19:00:00Z","v":11088,"vw":23.071759},{"c":23.09,"h":23.155,"l":23.06,"n":602,"o":23.09,"t":"2026-10-08T19:15:00Z","v":29328,"vw":23.098391},{"c":23.07,"h":23.15,"l":23.07,"n":569,"o":23.09,"t":"2026-10-08T19:30:00Z","v":25817,"vw":23.098988},{"c":23.07,"h":23.125,"l":23.055,"n":1262,"o":23.07,"t":"2026-10-08T19:45:00Z","v":64237,"vw":23.086219},{"c":23.05,"h":23.08,"l":23.05,"n":31,"o":23.08,"t":"2026-10-08T20:00:00Z","v":213976,"vw":23.050579},{"c":23.1,"h":23.17,"l":22.85,"n":200,"o":23.05,"t":"2026-10-09T13:30:00Z","v":45066,"vw":23.020085},{"c":23.055,"h":23.08,"l":23.0239,"n":31,"o":23.08,"t":"2026-10-09T13:45:00Z","v":2571,"vw":23.059573},{"c":23.045,"h":23.145,"l":22.95,"n":130,"o":23.13,"t":"2026-10-09T14:00:00Z","v":17939,"vw":23.050346},{"c":23.075,"h":23.075,"l":22.95,"n":87,"o":22.97,"t":"2026-10-09T14:15:00Z","v":7219,"vw":22.998121},{"c":23.12,"h":23.12,"l":23.02,"n":96,"o":23.04,"t":"2026-10-09T14:30:00Z","v":3569,"vw":23.053162},{"c":23.07,"h":23.17,"l":23.07,"n":91,"o":23.13,"t":"2026-10-09T14:45:00Z","v":4195,"vw":23.100667},{"c":23.165,"h":23.165,"l":23.165,"n":8,"o":23.165,"t":"2026-10-09T15:00:00Z","v":128,"vw":23.165},{"c":23.09,"h":23.16,"l":23.09,"n":126,"o":23.0902,"t":"2026-10-09T15:15:00Z","v":7088,"vw":23.097941},{"c":23.12,"h":23.15,"l":23.12,"n":53,"o":23.15,"t":"2026-10-09T15:30:00Z","v":1355,"vw":23.127143},{"c":23.105,"h":23.13,"l":23.1,"n":74,"o":23.12,"t":"2026-10-09T15:45:00Z","v":6789,"vw":23.102903},{"c":23.12,"h":23.17,"l":23.105,"n":120,"o":23.13,"t":"2026-10-09T16:00:00Z","v":5253,"vw":23.127803},{"c":23.14,"h":23.18,"l":23.14,"n":92,"o":23.17,"t":"2026-10-09T16:15:00Z","v":3695,"vw":23.155663},{"c":23.18,"h":23.18,"l":23.14,"n":55,"o":23.14,"t":"2026-10-09T16:30:00Z","v":1631,"vw":23.160538},{"c":23.205,"h":23.23,"l":23.16,"n":196,"o":23.18,"t":"2026-10-09T16:45:00Z","v":9951,"vw":23.194828},{"c":23.15,"h":23.21,"l":23.15,"n":214,"o":23.195,"t":"2026-10-09T17:00:00Z","v":7949,"vw":23.174089},{"c":23.16,"h":23.17,"l":23.13,"n":228,"o":23.14,"t":"2026-10-09T17:15:00Z","v":13295,"vw":23.137329},{"c":23.22,"h":23.22,"l":23.17,"n":160,"o":23.17,"t":"2026-10-09T17:30:00Z","v":5191,"vw":23.190476},{"c":23.24,"h":23.24,"l":23.23,"n":120,"o":23.23,"t":"2026-10-09T17:45:00Z","v":3483,"vw":23.237149},{"c":23.22,"h":23.25,"l":23.22,"n":132,"o":23.24,"t":"2026-10-09T18:00:00Z","v":4485,"vw":23.238758},{"c":23.235,"h":23.245,"l":23.22,"n":161,"o":23.22,"t":"2026-10-09T18:15:00Z","v":4977,"vw":23.229733},{"c":23.24,"h":23.255,"l":23.24,"n":92,"o":23.255,"t":"2026-10-09T18:30:00Z","v":3372,"vw":23.246335},{"c":23.23,"h":23.25,"l":23.22,"n":184,"o":23.24,"t":"2026-10-09T18:45:00Z","v":6129,"vw":23.239778},{"c":23.23,"h":23.24,"l":23.22,"n":176,"o":23.23,"t":"2026-10-09T19:00:00Z","v":4507,"vw":23.232269},{"c":23.21,"h":23.22,"l":23.165,"n":387,"o":23.22,"t":"2026-10-09T19:15:00Z","v":24635,"vw":23.196333},{"c":23.18,"h":23.25,"l":23.17,"n":364,"o":23.2,"t":"2026-10-09T19:30:00Z","v":25026,"vw":23.195062},{"c":23.15,"h":23.18,"l":23.03,"n":1242,"o":23.18,"t":"2026-10-09T19:45:00Z","v":90789,"vw":23.099755},{"c":23.14,"h":23.14,"l":23.14,"n":20,"o":23.14,"t":"2026-10-09T20:00:00Z","v":60613,"vw":23.14},{"c":23.21,"h":23.21,"l":23.08,"n":31,"o":23.08,"t":"2026-10-12T13:30:00Z","v":5236,"vw":23.088582},{"c":23.05,"h":23.17,"l":23.03,"n":23,"o":23.17,"t":"2026-10-12T13:45:00Z","v":1691,"vw":23.106696},{"c":23.16,"h":23.16,"l":22.995,"n":88,"o":23.04,"t":"2026-10-12T14:00:00Z","v":4220,"vw":23.071299},{"c":23.06,"h":23.17,"l":23.03,"n":124,"o":23.17,"t":"2026-10-12T14:15:00Z","v":6428,"vw":23.11833},{"c":22.88,"h":23.04,"l":22.88,"n":155,"o":23.02,"t":"2026-10-12T14:30:00Z","v":10289,"vw":22.994392},{"c":22.93,"h":22.93,"l":22.84,"n":164,"o":22.87,"t":"2026-10-12T14:45:00Z","v":9652,"vw":22.881013},{"c":22.945,"h":22.98,"l":22.9,"n":120,"o":22.935,"t":"2026-10-12T15:00:00Z","v":6659,"vw":22.931027},{"c":22.94,"h":22.94,"l":22.92,"n":25,"o":22.92,"t":"2026-10-12T15:15:00Z","v":888,"vw":22.931722},{"c":23.12,"h":23.12,"l":22.94,"n":140,"o":22.94,"t":"2026-10-12T15:30:00Z","v":6958,"vw":23.056863},{"c":23.1,"h":23.105,"l":23.0792,"n":21,"o":23.09,"t":"2026-10-12T15:45:00Z","v":634,"vw":23.090346},{"c":23.085,"h":23.1,"l":23.07,"n":76,"o":23.07,"t":"2026-10-12T16:00:00Z","v":2782,"vw":23.085397},{"c":23.055,"h":23.12,"l":23.05,"n":206,"o":23.085,"t":"2026-10-12T16:15:00Z","v":12380,"vw":23.074206},{"c":23.14,"h":23.155,"l":23.11,"n":52,"o":23.11,"t":"2026-10-12T16:30:00Z","v":1730,"vw":23.123146},{"c":23.16,"h":23.16,"l":23.13,"n":124,"o":23.14,"t":"2026-10-12T16:45:00Z","v":3635,"vw":23.137061},{"c":23.1101,"h":23.15,"l":23.11,"n":155,"o":23.15,"t":"2026-10-12T17:00:00Z","v":3792,"vw":23.124614},{"c":23.13,"h":23.15,"l":23.13,"n":63,"o":23.135,"t":"2026-10-12T17:15:00Z","v":2193,"vw":23.141724},{"c":23.18,"h":23.18,"l":23.125,"n":63,"o":23.125,"t":"2026-10-12T17:30:00Z","v":1857,"vw":23.149561},{"c":23.18,"h":23.21,"l":23.165,"n":138,"o":23.165,"t":"2026-10-12T17:45:00Z","v":4434,"vw":23.195502},{"c":23.1481,"h":23.2,"l":23.1481,"n":133,"o":23.2,"t":"2026-10-12T18:00:00Z","v":3460,"vw":23.174845},{"c":23.2,"h":23.2,"l":23.12,"n":175,"o":23.1401,"t":"2026-10-12T18:15:00Z","v":6518,"vw":23.161355},{"c":23.17,"h":23.1949,"l":23.16,"n":118,"o":23.1949,"t":"2026-10-12T18:30:00Z","v":3526,"vw":23.175227},{"c":23.16,"h":23.17,"l":23.16,"n":35,"o":23.17,"t":"2026-10-12T18:45:00Z","v":716,"vw":23.163333},{"c":22.96,"h":23.17,"l":22.96,"n":538,"o":23.17,"t":"2026-10-12T19:00:00Z","v":21276,"vw":23.04015},{"c":22.99,"h":22.99,"l":22.92,"n":435,"o":22.97,"t":"2026-10-12T19:15:00Z","v":22418,"vw":22.942986},{"c":22.91,"h":22.99,"l":22.87,"n":967,"o":22.99,"t":"2026-10-12T19:30:00Z","v":49472,"vw":22.917285},{"c":22.91,"h":22.95,"l":22.85,"n":3111,"o":22.9,"t":"2026-10-12T19:45:00Z","v":216719,"vw":22.90178},{"c":22.91,"h":22.91,"l":22.91,"n":23,"o":22.91,"t":"2026-10-12T20:00:00Z","v":149508,"vw":22.91},{"c":23.275,"h":23.4,"l":23.1,"n":101,"o":23.1,"t":"2026-10-13T13:30:00Z","v":8272,"vw":23.172181},{"c":23.07,"h":23.27,"l":23.07,"n":51,"o":23.19,"t":"2026-10-13T13:45:00Z","v":2644,"vw":23.178205},{"c":22.975,"h":23.1,"l":22.9101,"n":68,"o":23.1,"t":"2026-10-13T14:00:00Z","v":10978,"vw":22.923622},{"c":22.945,"h":22.97,"l":22.865,"n":125,"o":22.93,"t":"2026-10-13T14:15:00Z","v":5084,"vw":22.922559},{"c":22.9,"h":23,"l":22.87,"n":81,"o":22.995,"t":"2026-10-13T14:30:00Z","v":3205,"vw":22.905457},{"c":22.94,"h":22.94,"l":22.855,"n":74,"o":22.89,"t":"2026-10-13T14:45:00Z","v":3683,"vw":22.885302},{"c":22.84,"h":22.93,"l":22.84,"n":154,"o":22.91,"t":"2026-10-13T15:00:00Z","v":4474,"vw":22.889495},{"c":22.945,"h":22.96,"l":22.84,"n":179,"o":22.84,"t":"2026-10-13T15:15:00Z","v":8251,"vw":22.896233},{"c":22.95,"h":22.96,"l":22.935,"n":103,"o":22.95,"t":"2026-10-13T15:30:00Z","v":3123,"vw":22.949271},{"c":22.95,"h":22.95,"l":22.88,"n":159,"o":22.95,"t":"2026-10-13T15:45:00Z","v":5933,"vw":22.924426},{"c":22.895,"h":22.945,"l":22.88,"n":56,"o":22.945,"t":"2026-10-13T16:00:00Z","v":2070,"vw":22.90974},{"c":22.8,"h":22.92,"l":22.79,"n":303,"o":22.905,"t":"2026-10-13T16:15:00Z","v":11733,"vw":22.858352},{"c":22.79,"h":22.8,"l":22.77,"n":75,"o":22.78,"t":"2026-10-13T16:30:00Z","v":3602,"vw":22.787826},{"c":22.78,"h":22.8,"l":22.77,"n":143,"o":22.79,"t":"2026-10-13T16:45:00Z","v":4576,"vw":22.788976},{"c":22.77,"h":22.79,"l":22.74,"n":284,"o":22.78,"t":"2026-10-13T17:00:00Z","v":7975,"vw":22.77047},{"c":22.77,"h":22.78,"l":22.76,"n":120,"o":22.77,"t":"2026-10-13T17:15:00Z","v":3371,"vw":22.772758},{"c":22.72,"h":22.79,"l":22.68,"n":223,"o":22.775,"t":"2026-10-13T17:30:00Z","v":8174,"vw":22.740604},{"c":22.66,"h":22.72,"l":22.625,"n":260,"o":22.72,"t":"2026-10-13T17:45:00Z","v":8485,"vw":22.657529},{"c":22.71,"h":22.74,"l":22.65,"n":270,"o":22.655,"t":"2026-10-13T18:00:00Z","v":9435,"vw":22.703175},{"c":22.76,"h":22.76,"l":22.7,"n":197,"o":22.7,"t":"2026-10-13T18:15:00Z","v":7626,"vw":22.719989},{"c":22.88,"h":22.88,"l":22.73,"n":182,"o":22.75,"t":"2026-10-13T18:30:00Z","v":9517,"vw":22.76019},{"c":22.94,"h":22.94,"l":22.88,"n":112,"o":22.885,"t":"2026-10-13T18:45:00Z","v":9407,"vw":22.902025},{"c":22.98,"h":22.98,"l":22.9247,"n":130,"o":22.96,"t":"2026-10-13T19:00:00Z","v":7584,"vw":22.948212},{"c":22.97,"h":22.97,"l":22.95,"n":209,"o":22.97,"t":"2026-10-13T19:15:00Z","v":6155,"vw":22.956971},{"c":23.035,"h":23.035,"l":22.97,"n":177,"o":22.97,"t":"2026-10-13T19:30:00Z","v":5955,"vw":22.986835},{"c":23.1,"h":23.13,"l":23.01,"n":1057,"o":23.035,"t":"2026-10-13T19:45:00Z","v":51234,"vw":23.073382},{"c":22.9791,"h":23.1,"l":22.9791,"n":17,"o":23.1,"t":"2026-10-13T20:00:00Z","v":86011,"vw":23.074344},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-14T13:00:00Z","v":131,"vw":22.83},{"c":22.83,"h":23.02,"l":22.7058,"n":166,"o":22.75,"t":"2026-10-14T13:30:00Z","v":22125,"vw":22.802441},{"c":22.67,"h":22.83,"l":22.67,"n":84,"o":22.78,"t":"2026-10-14T13:45:00Z","v":1850,"vw":22.741071},{"c":22.7,"h":22.71,"l":22.65,"n":88,"o":22.71,"t":"2026-10-14T14:00:00Z","v":2660,"vw":22.6775},{"c":22.81,"h":22.82,"l":22.695,"n":173,"o":22.695,"t":"2026-10-14T14:15:00Z","v":5171,"vw":22.77811},{"c":22.77,"h":22.815,"l":22.765,"n":104,"o":22.815,"t":"2026-10-14T14:30:00Z","v":3564,"vw":22.787253},{"c":22.76,"h":22.79,"l":22.76,"n":147,"o":22.78,"t":"2026-10-14T14:45:00Z","v":5854,"vw":22.767666},{"c":22.76,"h":22.86,"l":22.72,"n":314,"o":22.76,"t":"2026-10-14T15:00:00Z","v":28404,"vw":22.835015},{"c":22.76,"h":22.77,"l":22.755,"n":52,"o":22.76,"t":"2026-10-14T15:15:00Z","v":1836,"vw":22.762778},{"c":22.76,"h":22.79,"l":22.74,"n":174,"o":22.74,"t":"2026-10-14T15:30:00Z","v":7233,"vw":22.766178},{"c":22.76,"h":22.785,"l":22.73,"n":169,"o":22.78,"t":"2026-10-14T15:45:00Z","v":5488,"vw":22.760412},{"c":22.73,"h":22.75,"l":22.73,"n":62,"o":22.75,"t":"2026-10-14T16:00:00Z","v":2211,"vw":22.735769},{"c":22.68,"h":22.75,"l":22.68,"n":178,"o":22.73,"t":"2026-10-14T16:15:00Z","v":9541,"vw":22.720924},{"c":22.62,"h":22.6978,"l":22.62,"n":165,"o":22.67,"t":"2026-10-14T16:30:00Z","v":3838,"vw":22.665667},{"c":22.585,"h":22.61,"l":22.58,"n":161,"o":22.6,"t":"2026-10-14T16:45:00Z","v":5739,"vw":22.600832},{"c":22.51,"h":22.6,"l":22.51,"n":159,"o":22.59,"t":"2026-10-14T17:00:00Z","v":3932,"vw":22.568788},{"c":22.5,"h":22.56,"l":22.465,"n":322,"o":22.53,"t":"2026-10-14T17:15:00Z","v":11275,"vw":22.508724},{"c":22.45,"h":22.505,"l":22.45,"n":193,"o":22.495,"t":"2026-10-14T17:30:00Z","v":12080,"vw":22.490316},{"c":22.43,"h":22.46,"l":22.43,"n":114,"o":22.45,"t":"2026-10-14T17:45:00Z","v":3937,"vw":22.448479},{"c":22.435,"h":22.44,"l":22.42,"n":137,"o":22.44,"t":"2026-10-14T18:00:00Z","v":4634,"vw":22.433446},{"c":22.45,"h":22.49,"l":22.44,"n":199,"o":22.44,"t":"2026-10-14T18:15:00Z","v":9757,"vw":22.464849},{"c":22.42,"h":22.42,"l":22.4,"n":121,"o":22.42,"t":"2026-10-14T18:30:00Z","v":4677,"vw":22.416439},{"c":22.45,"h":22.45,"l":22.41,"n":199,"o":22.425,"t":"2026-10-14T18:45:00Z","v":7260,"vw":22.436431},{"c":22.51,"h":22.51,"l":22.45,"n":169,"o":22.45,"t":"2026-10-14T19:00:00Z","v":5252,"vw":22.480322},{"c":22.5,"h":22.53,"l":22.49,"n":355,"o":22.5,"t":"2026-10-14T19:15:00Z","v":15017,"vw":22.515309},{"c":22.525,"h":22.54,"l":22.45,"n":596,"o":22.495,"t":"2026-10-14T19:30:00Z","v":42419,"vw":22.493343},{"c":22.685,"h":22.72,"l":22.5,"n":1221,"o":22.52,"t":"2026-10-14T19:45:00Z","v":61098,"vw":22.656112},{"c":22.68,"h":22.68,"l":22.68,"n":18,"o":22.68,"t":"2026-10-14T20:00:00Z","v":89096,"vw":22.68},{"c":23.095,"h":23.095,"l":22.88,"n":41,"o":22.95,"t":"2026-10-15T13:30:00Z","v":6250,"vw":22.994052},{"c":22.92,"h":23.075,"l":22.92,"n":61,"o":23.075,"t":"2026-10-15T13:45:00Z","v":5127,"vw":23.037935},{"c":23.2,"h":23.2,"l":23.015,"n":329,"o":23.025,"t":"2026-10-15T14:00:00Z","v":13354,"vw":23.086061},{"c":23.165,"h":23.2199,"l":23.1,"n":104,"o":23.2,"t":"2026-10-15T14:15:00Z","v":6490,"vw":23.139919},{"c":23.09,"h":23.19,"l":23.08,"n":125,"o":23.165,"t":"2026-10-15T14:30:00Z","v":5275,"vw":23.131465},{"c":23.15,"h":23.2,"l":23.03,"n":181,"o":23.075,"t":"2026-10-15T14:45:00Z","v":7730,"vw":23.106997},{"c":23.08,"h":23.1614,"l":23.08,"n":182,"o":23.15,"t":"2026-10-15T15:00:00Z","v":8288,"vw":23.118726},{"c":23.07,"h":23.13,"l":23.05,"n":167,"o":23.1,"t":"2026-10-15T15:15:00Z","v":5366,"vw":23.074232},{"c":23.105,"h":23.18,"l":23.08,"n":208,"o":23.08,"t":"2026-10-15T15:30:00Z","v":10660,"vw":23.118124},{"c":23.12,"h":23.15,"l":23.12,"n":174,"o":23.13,"t":"2026-10-15T15:45:00Z","v":5923,"vw":23.132261},{"c":22.995,"h":23.14,"l":22.98,"n":326,"o":23.14,"t":"2026-10-15T16:00:00Z","v":13002,"vw":23.046802},{"c":22.99,"h":23.01,"l":22.9787,"n":155,"o":23.01,"t":"2026-10-15T16:15:00Z","v":7879,"vw":22.992142},{"c":22.91,"h":23,"l":22.91,"n":141,"o":22.99,"t":"2026-10-15T16:30:00Z","v":5209,"vw":22.959807},{"c":22.93,"h":22.935,"l":22.9,"n":107,"o":22.915,"t":"2026-10-15T16:45:00Z","v":5013,"vw":22.914259},{"c":22.92,"h":22.95,"l":22.905,"n":164,"o":22.94,"t":"2026-10-15T17:00:00Z","v":7355,"vw":22.926344},{"c":22.91,"h":22.93,"l":22.9,"n":120,"o":22.915,"t":"2026-10-15T17:15:00Z","v":5059,"vw":22.913897},{"c":22.96,"h":22.96,"l":22.89,"n":194,"o":22.905,"t":"2026-10-15T17:30:00Z","v":8652,"vw":22.932445},{"c":22.96,"h":22.96,"l":22.93,"n":152,"o":22.94,"t":"2026-10-15T17:45:00Z","v":5936,"vw":22.945548},{"c":23.01,"h":23.01,"l":22.93,"n":218,"o":22.955,"t":"2026-10-15T18:00:00Z","v":8247,"vw":22.960104},{"c":23.01,"h":23.05,"l":23.01,"n":151,"o":23.04,"t":"2026-10-15T18:15:00Z","v":6367,"vw":23.031219},{"c":23,"h":23.03,"l":22.995,"n":243,"o":23.03,"t":"2026-10-15T18:30:00Z","v":8769,"vw":23.013322},{"c":23,"h":23,"l":22.97,"n":266,"o":22.99,"t":"2026-10-15T18:45:00Z","v":6715,"vw":22.986936},{"c":23,"h":23,"l":22.97,"n":267,"o":22.99,"t":"2026-10-15T19:00:00Z","v":6969,"vw":22.98522},{"c":23,"h":23.02,"l":23,"n":344,"o":23,"t":"2026-10-15T19:15:00Z","v":9800,"vw":23.006912},{"c":22.95,"h":23,"l":22.92,"n":523,"o":23,"t":"2026-10-15T19:30:00Z","v":19343,"vw":22.941945},{"c":22.88,"h":22.96,"l":22.83,"n":1342,"o":22.95,"t":"2026-10-15T19:45:00Z","v":75819,"vw":22.893682},{"c":22.89,"h":22.89,"l":22.89,"n":18,"o":22.89,"t":"2026-10-15T20:00:00Z","v":92749,"vw":22.89},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-15T20:30:00Z","v":504,"vw":22.89},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-16T10:30:00Z","v":130,"vw":23.05},{"c":23.3,"h":23.32,"l":23.08,"n":30,"o":23.08,"t":"2026-10-16T13:30:00Z","v":9799,"vw":23.096666},{"c":23.3825,"h":23.4399,"l":23.295,"n":164,"o":23.31,"t":"2026-10-16T13:45:00Z","v":7390,"vw":23.350259},{"c":23.3,"h":23.39,"l":23.28,"n":235,"o":23.385,"t":"2026-10-16T14:00:00Z","v":10578,"vw":23.339541},{"c":23.36,"h":23.37,"l":23.26,"n":157,"o":23.29,"t":"2026-10-16T14:15:00Z","v":6025,"vw":23.325854},{"c":23.29,"h":23.39,"l":23.29,"n":176,"o":23.355,"t":"2026-10-16T14:30:00Z","v":7316,"vw":23.354889},{"c":23.355,"h":23.36,"l":23.29,"n":360,"o":23.29,"t":"2026-10-16T14:45:00Z","v":22560,"vw":23.324981},{"c":23.44,"h":23.44,"l":23.355,"n":257,"o":23.355,"t":"2026-10-16T15:00:00Z","v":11324,"vw":23.407309},{"c":23.395,"h":23.44,"l":23.37,"n":256,"o":23.44,"t":"2026-10-16T15:15:00Z","v":10159,"vw":23.396255},{"c":23.375,"h":23.419,"l":23.37,"n":167,"o":23.419,"t":"2026-10-16T15:30:00Z","v":7285,"vw":23.387563},{"c":23.26,"h":23.375,"l":23.26,"n":255,"o":23.375,"t":"2026-10-16T15:45:00Z","v":8225,"vw":23.303285},{"c":23.2,"h":23.26,"l":23.2,"n":150,"o":23.245,"t":"2026-10-16T16:00:00Z","v":4147,"vw":23.23355},{"c":23.19,"h":23.22,"l":23.18,"n":130,"o":23.21,"t":"2026-10-16T16:15:00Z","v":3666,"vw":23.196248},{"c":23.2,"h":23.2,"l":23.16,"n":285,"o":23.17,"t":"2026-10-16T16:30:00Z","v":14270,"vw":23.172828},{"c":23.19,"h":23.2,"l":23.15,"n":155,"o":23.2,"t":"2026-10-16T16:45:00Z","v":7416,"vw":23.165807},{"c":23.175,"h":23.215,"l":23.17,"n":108,"o":23.21,"t":"2026-10-16T17:00:00Z","v":3205,"vw":23.18875},{"c":23.21,"h":23.235,"l":23.16,"n":214,"o":23.175,"t":"2026-10-16T17:15:00Z","v":6858,"vw":23.206863},{"c":23.195,"h":23.21,"l":23.13,"n":237,"o":23.2,"t":"2026-10-16T17:30:00Z","v":9462,"vw":23.174481},{"c":23.08,"h":23.195,"l":23.08,"n":176,"o":23.195,"t":"2026-10-16T17:45:00Z","v":4772,"vw":23.130492},{"c":23.07,"h":23.09,"l":23.025,"n":247,"o":23.08,"t":"2026-10-16T18:00:00Z","v":7774,"vw":23.065187},{"c":23.025,"h":23.07,"l":23.01,"n":183,"o":23.065,"t":"2026-10-16T18:15:00Z","v":6822,"vw":23.038073},{"c":23.025,"h":23.04,"l":23,"n":196,"o":23.025,"t":"2026-10-16T18:30:00Z","v":5190,"vw":23.018349},{"c":23.11,"h":23.11,"l":23.05,"n":251,"o":23.05,"t":"2026-10-16T18:45:00Z","v":10020,"vw":23.082137},{"c":23.1,"h":23.11,"l":23.07,"n":167,"o":23.11,"t":"2026-10-16T19:00:00Z","v":5334,"vw":23.08768},{"c":23.11,"h":23.14,"l":23.09,"n":233,"o":23.11,"t":"2026-10-16T19:15:00Z","v":9620,"vw":23.114437},{"c":23.15,"h":23.16,"l":23.09,"n":273,"o":23.14,"t":"2026-10-16T19:30:00Z","v":12094,"vw":23.123222},{"c":23.17,"h":23.24,"l":23.15,"n":1131,"o":23.15,"t":"2026-10-16T19:45:00Z","v":62925,"vw":23.186376},{"c":23.18,"h":23.18,"l":23.172,"n":18,"o":23.172,"t":"2026-10-16T20:00:00Z","v":78734,"vw":23.17999},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-16T20:30:00Z","v":168,"vw":23.18},{"c":23.03,"h":23.15,"l":23,"n":31,"o":23.05,"t":"2026-10-19T13:30:00Z","v":5355,"vw":23.03395},{"c":22.935,"h":23.046,"l":22.83,"n":47,"o":23.046,"t":"2026-10-19T13:45:00Z","v":7512,"vw":22.942207},{"c":22.985,"h":23.0075,"l":22.9,"n":94,"o":22.9475,"t":"2026-10-19T14:00:00Z","v":6998,"vw":22.952688},{"c":22.995,"h":23.0599,"l":22.98,"n":97,"o":23.005,"t":"2026-10-19T14:15:00Z","v":4578,"vw":23.012587},{"c":22.99,"h":22.995,"l":22.95,"n":28,"o":22.95,"t":"2026-10-19T14:30:00Z","v":1086,"vw":22.975799},{"c":22.95,"h":22.98,"l":22.93,"n":259,"o":22.95,"t":"2026-10-19T14:45:00Z","v":10681,"vw":22.95348},{"c":23,"h":23,"l":22.95,"n":144,"o":22.95,"t":"2026-10-19T15:00:00Z","v":5265,"vw":22.969005},{"c":23.015,"h":23.03,"l":23.01,"n":156,"o":23.01,"t":"2026-10-19T15:15:00Z","v":8233,"vw":23.020527},{"c":22.91,"h":23.02,"l":22.91,"n":210,"o":23.015,"t":"2026-10-19T15:30:00Z","v":7922,"vw":22.983758},{"c":22.92,"h":22.9527,"l":22.86,"n":185,"o":22.9527,"t":"2026-10-19T15:45:00Z","v":9168,"vw":22.893822},{"c":22.9,"h":22.91,"l":22.89,"n":58,"o":22.91,"t":"2026-10-19T16:00:00Z","v":1693,"vw":22.898571},{"c":22.9,"h":22.905,"l":22.89,"n":109,"o":22.905,"t":"2026-10-19T16:15:00Z","v":2313,"vw":22.896589},{"c":22.835,"h":22.9,"l":22.83,"n":153,"o":22.9,"t":"2026-10-19T16:30:00Z","v":6414,"vw":22.868232},{"c":22.84,"h":22.88,"l":22.83,"n":182,"o":22.835,"t":"2026-10-19T16:45:00Z","v":5486,"vw":22.84935},{"c":22.82,"h":22.84,"l":22.79,"n":106,"o":22.84,"t":"2026-10-19T17:00:00Z","v":3594,"vw":22.816442},{"c":22.82,"h":22.82,"l":22.78,"n":151,"o":22.8,"t":"2026-10-19T17:15:00Z","v":4981,"vw":22.809602},{"c":22.89,"h":22.89,"l":22.795,"n":257,"o":22.795,"t":"2026-10-19T17:30:00Z","v":7931,"vw":22.825494},{"c":22.84,"h":22.91,"l":22.84,"n":143,"o":22.91,"t":"2026-10-19T17:45:00Z","v":3173,"vw":22.88165},{"c":22.915,"h":22.925,"l":22.84,"n":324,"o":22.86,"t":"2026-10-19T18:00:00Z","v":14015,"vw":22.873038},{"c":22.9,"h":22.94,"l":22.89,"n":182,"o":22.93,"t":"2026-10-19T18:15:00Z","v":7185,"vw":22.917191},{"c":22.9295,"h":22.94,"l":22.895,"n":175,"o":22.9,"t":"2026-10-19T18:30:00Z","v":6333,"vw":22.908426},{"c":22.875,"h":22.93,"l":22.87,"n":197,"o":22.93,"t":"2026-10-19T18:45:00Z","v":4874,"vw":22.885539},{"c":22.83,"h":22.88,"l":22.82,"n":274,"o":22.86,"t":"2026-10-19T19:00:00Z","v":6891,"vw":22.838423},{"c":22.835,"h":22.855,"l":22.82,"n":314,"o":22.84,"t":"2026-10-19T19:15:00Z","v":10594,"vw":22.836932},{"c":22.83,"h":22.86,"l":22.82,"n":550,"o":22.835,"t":"2026-10-19T19:30:00Z","v":17731,"vw":22.833968},{"c":22.83,"h":22.85,"l":22.77,"n":1458,"o":22.825,"t":"2026-10-19T19:45:00Z","v":67432,"vw":22.80557},{"c":22.81,"h":22.81,"l":22.81,"n":15,"o":22.81,"t":"2026-10-19T20:00:00Z","v":90317,"vw":22.81},{"c":23.31,"h":23.4,"l":22.96,"n":80,"o":23.01,"t":"2026-10-20T13:30:00Z","v":5301,"vw":23.150629},{"c":23.44,"h":23.47,"l":23.38,"n":69,"o":23.39,"t":"2026-10-20T13:45:00Z","v":3207,"vw":23.422496},{"c":23.12,"h":23.45,"l":23.12,"n":132,"o":23.45,"t":"2026-10-20T14:00:00Z","v":6638,"vw":23.258401},{"c":23.365,"h":23.4,"l":23.12,"n":129,"o":23.12,"t":"2026-10-20T14:15:00Z","v":5111,"vw":23.258832},{"c":23.375,"h":23.41,"l":23.37,"n":84,"o":23.4,"t":"2026-10-20T14:30:00Z","v":2970,"vw":23.391604},{"c":23.47,"h":23.5099,"l":23.375,"n":183,"o":23.375,"t":"2026-10-20T14:45:00Z","v":5191,"vw":23.459107},{"c":23.49,"h":23.53,"l":23.46,"n":187,"o":23.495,"t":"2026-10-20T15:00:00Z","v":4901,"vw":23.495789},{"c":23.565,"h":23.63,"l":23.53,"n":128,"o":23.53,"t":"2026-10-20T15:15:00Z","v":8518,"vw":23.607598},{"c":23.6,"h":23.67,"l":23.5014,"n":264,"o":23.52,"t":"2026-10-20T15:30:00Z","v":15805,"vw":23.612023},{"c":23.54,"h":23.615,"l":23.54,"n":94,"o":23.615,"t":"2026-10-20T15:45:00Z","v":3975,"vw":23.577768},{"c":23.52,"h":23.54,"l":23.52,"n":79,"o":23.54,"t":"2026-10-20T16:00:00Z","v":2978,"vw":23.527798},{"c":23.51,"h":23.525,"l":23.49,"n":190,"o":23.525,"t":"2026-10-20T16:15:00Z","v":5730,"vw":23.502598},{"c":23.51,"h":23.535,"l":23.5,"n":135,"o":23.51,"t":"2026-10-20T16:30:00Z","v":4475,"vw":23.518529},{"c":23.43,"h":23.5,"l":23.43,"n":118,"o":23.5,"t":"2026-10-20T16:45:00Z","v":4004,"vw":23.478594},{"c":23.455,"h":23.5,"l":23.425,"n":107,"o":23.43,"t":"2026-10-20T17:00:00Z","v":3460,"vw":23.458518},{"c":23.45,"h":23.475,"l":23.395,"n":153,"o":23.475,"t":"2026-10-20T17:15:00Z","v":7408,"vw":23.441002},{"c":23.43,"h":23.47,"l":23.41,"n":113,"o":23.45,"t":"2026-10-20T17:30:00Z","v":5999,"vw":23.425518},{"c":23.38,"h":23.45,"l":23.37,"n":148,"o":23.45,"t":"2026-10-20T17:45:00Z","v":4526,"vw":23.420494},{"c":23.4,"h":23.4,"l":23.39,"n":79,"o":23.395,"t":"2026-10-20T18:00:00Z","v":2881,"vw":23.398277},{"c":23.3403,"h":23.395,"l":23.34,"n":100,"o":23.39,"t":"2026-10-20T18:15:00Z","v":4185,"vw":23.363086},{"c":23.32,"h":23.355,"l":23.32,"n":91,"o":23.355,"t":"2026-10-20T18:30:00Z","v":2774,"vw":23.343375},{"c":23.315,"h":23.32,"l":23.3,"n":70,"o":23.32,"t":"2026-10-20T18:45:00Z","v":3062,"vw":23.317169},{"c":23.28,"h":23.2951,"l":23.27,"n":179,"o":23.28,"t":"2026-10-20T19:00:00Z","v":5487,"vw":23.288618},{"c":23.335,"h":23.34,"l":23.23,"n":289,"o":23.26,"t":"2026-10-20T19:15:00Z","v":12688,"vw":23.297253},{"c":23.33,"h":23.34,"l":23.3,"n":308,"o":23.31,"t":"2026-10-20T19:30:00Z","v":11711,"vw":23.315412},{"c":23.3,"h":23.38,"l":23.265,"n":1235,"o":23.31,"t":"2026-10-20T19:45:00Z","v":56287,"vw":23.320554},{"c":23.28,"h":23.28,"l":23.28,"n":19,"o":23.28,"t":"2026-10-20T20:00:00Z","v":114469,"vw":23.28},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-20T20:30:00Z","v":299,"vw":23.28},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-21T08:15:00Z","v":271,"vw":23.36},{"c":23.22,"h":23.3,"l":23.125,"n":38,"o":23.28,"t":"2026-10-21T13:30:00Z","v":5029,"vw":23.255649},{"c":23.235,"h":23.34,"l":23.13,"n":34,"o":23.22,"t":"2026-10-21T13:45:00Z","v":2045,"vw":23.205278},{"c":23.14,"h":23.17,"l":23.04,"n":132,"o":23.12,"t":"2026-10-21T14:00:00Z","v":3688,"vw":23.108309},{"c":23.125,"h":23.18,"l":23.12,"n":122,"o":23.18,"t":"2026-10-21T14:15:00Z","v":3349,"vw":23.13516},{"c":23.17,"h":23.21,"l":23.135,"n":164,"o":23.14,"t":"2026-10-21T14:30:00Z","v":5619,"vw":23.175082},{"c":23.3099,"h":23.3099,"l":23.17,"n":154,"o":23.2,"t":"2026-10-21T14:45:00Z","v":6318,"vw":23.252377},{"c":23.25,"h":23.25,"l":23.225,"n":60,"o":23.24,"t":"2026-10-21T15:00:00Z","v":1457,"vw":23.235},{"c":23.3,"h":23.3,"l":23.225,"n":121,"o":23.225,"t":"2026-10-21T15:15:00Z","v":3308,"vw":23.252107},{"c":23.28,"h":23.33,"l":23.28,"n":127,"o":23.29,"t":"2026-10-21T15:30:00Z","v":5785,"vw":23.301636},{"c":23.17,"h":23.2601,"l":23.12,"n":166,"o":23.2601,"t":"2026-10-21T15:45:00Z","v":15594,"vw":23.202931},{"c":23.17,"h":23.22,"l":23.15,"n":77,"o":23.2,"t":"2026-10-21T16:00:00Z","v":5336,"vw":23.183394},{"c":23.16,"h":23.175,"l":23.16,"n":66,"o":23.16,"t":"2026-10-21T16:15:00Z","v":3901,"vw":23.161974},{"c":23.18,"h":23.26,"l":23.17,"n":181,"o":23.19,"t":"2026-10-21T16:30:00Z","v":6746,"vw":23.205295},{"c":23.195,"h":23.22,"l":23.18,"n":64,"o":23.18,"t":"2026-10-21T16:45:00Z","v":2088,"vw":23.200219},{"c":23.14,"h":23.195,"l":23.14,"n":104,"o":23.195,"t":"2026-10-21T17:00:00Z","v":4580,"vw":23.169332},{"c":23.1,"h":23.13,"l":23.1,"n":106,"o":23.13,"t":"2026-10-21T17:15:00Z","v":4098,"vw":23.117083},{"c":23.07,"h":23.1,"l":23.05,"n":146,"o":23.1,"t":"2026-10-21T17:30:00Z","v":3977,"vw":23.070637},{"c":23.09,"h":23.09,"l":23.03,"n":158,"o":23.06,"t":"2026-10-21T17:45:00Z","v":7857,"vw":23.04829},{"c":23.11,"h":23.13,"l":23.06,"n":119,"o":23.07,"t":"2026-10-21T18:00:00Z","v":5426,"vw":23.088669},{"c":23.1,"h":23.11,"l":23.08,"n":118,"o":23.11,"t":"2026-10-21T18:15:00Z","v":4342,"vw":23.097783},{"c":23.11,"h":23.14,"l":23.11,"n":128,"o":23.11,"t":"2026-10-21T18:30:00Z","v":5566,"vw":23.123771},{"c":22.97,"h":23.115,"l":22.97,"n":252,"o":23.1001,"t":"2026-10-21T18:45:00Z","v":11017,"vw":23.072544},{"c":22.895,"h":22.96,"l":22.89,"n":205,"o":22.96,"t":"2026-10-21T19:00:00Z","v":7313,"vw":22.919625},{"c":22.91,"h":22.95,"l":22.895,"n":210,"o":22.895,"t":"2026-10-21T19:15:00Z","v":8870,"vw":22.925406},{"c":23,"h":23,"l":22.88,"n":430,"o":22.92,"t":"2026-10-21T19:30:00Z","v":18059,"vw":22.91068},{"c":22.96,"h":22.98,"l":22.93,"n":959,"o":22.97,"t":"2026-10-21T19:45:00Z","v":40478,"vw":22.959792},{"c":22.95,"h":22.95,"l":22.95,"n":32,"o":22.95,"t":"2026-10-21T20:00:00Z","v":77212,"vw":22.95},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-21T22:15:00Z","v":100,"vw":22.81},{"c":23.295,"h":23.295,"l":22.98,"n":36,"o":23.24,"t":"2026-10-22T13:30:00Z","v":4984,"vw":23.185234},{"c":23.33,"h":23.43,"l":23.275,"n":18,"o":23.275,"t":"2026-10-22T13:45:00Z","v":1932,"vw":23.325294},{"c":23.38,"h":23.42,"l":23.32,"n":57,"o":23.325,"t":"2026-10-22T14:00:00Z","v":4566,"vw":23.351347},{"c":23.36,"h":23.42,"l":23.36,"n":96,"o":23.41,"t":"2026-10-22T14:15:00Z","v":3088,"vw":23.399217},{"c":23.29,"h":23.34,"l":23.29,"n":138,"o":23.32,"t":"2026-10-22T14:30:00Z","v":4956,"vw":23.311284},{"c":23.385,"h":23.42,"l":23.33,"n":109,"o":23.33,"t":"2026-10-22T14:45:00Z","v":3490,"vw":23.367},{"c":23.65,"h":23.65,"l":23.42,"n":167,"o":23.42,"t":"2026-10-22T15:00:00Z","v":6285,"vw":23.52475},{"c":23.705,"h":23.75,"l":23.67,"n":109,"o":23.67,"t":"2026-10-22T15:15:00Z","v":6680,"vw":23.712919},{"c":23.75,"h":23.755,"l":23.66,"n":205,"o":23.69,"t":"2026-10-22T15:30:00Z","v":10947,"vw":23.718163},{"c":23.81,"h":23.84,"l":23.76,"n":172,"o":23.77,"t":"2026-10-22T15:45:00Z","v":7852,"vw":23.81103},{"c":23.71,"h":23.74,"l":23.69,"n":150,"o":23.74,"t":"2026-10-22T16:00:00Z","v":5246,"vw":23.716743},{"c":23.685,"h":23.72,"l":23.68,"n":96,"o":23.68,"t":"2026-10-22T16:15:00Z","v":3420,"vw":23.696375},{"c":23.7,"h":23.72,"l":23.675,"n":122,"o":23.705,"t":"2026-10-22T16:30:00Z","v":4293,"vw":23.694479},{"c":23.745,"h":23.745,"l":23.65,"n":306,"o":23.69,"t":"2026-10-22T16:45:00Z","v":13270,"vw":23.682369},{"c":23.695,"h":23.73,"l":23.685,"n":110,"o":23.73,"t":"2026-10-22T17:00:00Z","v":4780,"vw":23.705776},{"c":23.72,"h":23.755,"l":23.69,"n":168,"o":23.695,"t":"2026-10-22T17:15:00Z","v":6383,"vw":23.71846},{"c":23.72,"h":23.75,"l":23.72,"n":40,"o":23.75,"t":"2026-10-22T17:30:00Z","v":1517,"vw":23.739412},{"c":23.72,"h":23.725,"l":23.7,"n":96,"o":23.705,"t":"2026-10-22T17:45:00Z","v":3345,"vw":23.714839},{"c":23.76,"h":23.775,"l":23.735,"n":123,"o":23.75,"t":"2026-10-22T18:00:00Z","v":4275,"vw":23.754811},{"c":23.79,"h":23.8,"l":23.755,"n":79,"o":23.755,"t":"2026-10-22T18:15:00Z","v":3537,"vw":23.782687},{"c":23.77,"h":23.79,"l":23.76,"n":156,"o":23.79,"t":"2026-10-22T18:30:00Z","v":4427,"vw":23.772604},{"c":23.795,"h":23.795,"l":23.76,"n":54,"o":23.78,"t":"2026-10-22T18:45:00Z","v":1643,"vw":23.777857},{"c":23.875,"h":23.9,"l":23.8,"n":228,"o":23.81,"t":"2026-10-22T19:00:00Z","v":8503,"vw":23.85526},{"c":23.86,"h":23.911,"l":23.85,"n":160,"o":23.89,"t":"2026-10-22T19:15:00Z","v":6088,"vw":23.884726},{"c":23.89,"h":23.89,"l":23.83,"n":263,"o":23.855,"t":"2026-10-22T19:30:00Z","v":10023,"vw":23.845163},{"c":23.9,"h":23.97,"l":23.875,"n":908,"o":23.89,"t":"2026-10-22T19:45:00Z","v":36845,"vw":23.927388},{"c":23.87,"h":23.87,"l":23.87,"n":16,"o":23.87,"t":"2026-10-22T20:00:00Z","v":80033,"vw":23.87},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-22T20:30:00Z","v":171,"vw":23.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22680843050089655,"strike":34.20294722306313,"iv":0.8285540200464758,"gamma":0.03212608903482686,"theta":-0.014833618458998485,"vega":0.010757137898162746,"rho":0.0016673332744304048,"breakevenPct":44.238607681457985},{"delta":0.15,"premium":0.3274801857178442,"strike":32.65415098895624,"iv":0.7678919500285567,"gamma":0.04731860181927201,"theta":-0.016022844568221225,"vega":0.013305583219912535,"rho":0.0025153121008534523,"breakevenPct":38.17189432205313},{"delta":0.2,"premium":0.42815194093479203,"strike":31.10535475484935,"iv":0.7072298800106375,"gamma":0.06251111460371718,"theta":-0.01721207067744396,"vega":0.015854028541662325,"rho":0.0033632909272765,"breakevenPct":32.10518096264827},{"delta":0.25,"premium":0.5288236961517396,"strike":29.556558520742463,"iv":0.6465678099927182,"gamma":0.07770362738816233,"theta":-0.0184012967866667,"vega":0.018402473863412115,"rho":0.004211269753699547,"breakevenPct":26.03846760324341},{"delta":0.3,"premium":0.6294954513686873,"strike":28.00776228663558,"iv":0.5859057399747991,"gamma":0.09289614017260749,"theta":-0.019590522895889438,"vega":0.020950919185161905,"rho":0.005059248580122595,"breakevenPct":19.971754243838557},{"delta":0.35,"premium":0.730167206585635,"strike":26.458966052528687,"iv":0.5252436699568799,"gamma":0.10808865295705265,"theta":-0.020779749005112178,"vega":0.023499364506911695,"rho":0.005907227406545643,"breakevenPct":13.905040884433696},{"delta":0.4,"premium":0.8353861725319215,"strike":24.97742136406104,"iv":0.4677251946434133,"gamma":0.12235664901899719,"theta":-0.021867486764247896,"vega":0.02587109934599813,"rho":0.006752923622039334,"breakevenPct":8.13911829322564},{"delta":0.45,"premium":1.014458112737465,"strike":24.58813453752725,"iv":0.4612630333229524,"gamma":0.12160921831205232,"theta":-0.02130691373403924,"vega":0.02537281220803488,"rho":0.007561547087611411,"breakevenPct":7.2584526613519635},{"delta":0.5,"premium":1.1935300529430084,"strike":24.19884771099346,"iv":0.4548008720024914,"gamma":0.12086178760510743,"theta":-0.020746340703830583,"vega":0.02487452507007163,"rho":0.008370170553183488,"breakevenPct":6.377787029478288},{"delta":0.55,"premium":1.3726019931485522,"strike":23.80956088445967,"iv":0.4483387106820305,"gamma":0.12011435689816256,"theta":-0.020185767673621922,"vega":0.02437623793210838,"rho":0.009178794018755567,"breakevenPct":5.497121397604612},{"delta":0.6,"premium":1.5516739333540954,"strike":23.42027405792588,"iv":0.4418765493615696,"gamma":0.11936692619121768,"theta":-0.019625194643413266,"vega":0.023877950794145127,"rho":0.009987417484327642,"breakevenPct":4.616455765730937},{"delta":0.65,"premium":1.730745873559639,"strike":23.03098723139209,"iv":0.43541438804110866,"gamma":0.11861949548427281,"theta":-0.01906462161320461,"vega":0.023379663656181875,"rho":0.010796040949899721,"breakevenPct":3.73579013385726},{"delta":0.7,"premium":1.9098178137651822,"strike":22.641700404858298,"iv":0.42895222672064776,"gamma":0.11787206477732794,"theta":-0.018504048582995952,"vega":0.022881376518218626,"rho":0.011604664415471797,"breakevenPct":2.8551245019835862}],"put":[{"delta":0.1,"premium":0.6045780718259232,"strike":15.022890359129615,"iv":1.559330383171014,"gamma":0.016734621256763692,"theta":-0.03137714749014261,"vega":0.011791243852416616,"rho":-0.0024055819152300306,"breakevenPct":39.59651324967033},{"delta":0.15,"premium":0.966957638575467,"strike":16.834788192877333,"iv":1.5033261817319619,"gamma":0.022946986326426725,"theta":-0.03963058267711331,"vega":0.01553291724833649,"rho":-0.0036533005859065402,"breakevenPct":33.52396081147102},{"delta":0.2,"premium":0.5738024523654959,"strike":20.527160374039255,"iv":0.7096378304996369,"gamma":0.059322783387666445,"theta":-0.021530562480659963,"vega":0.018404009825328946,"rho":-0.004343815346112117,"breakevenPct":16.408219850549816},{"delta":0.25,"premium":0.6905385249075516,"strike":21.36098946362537,"iv":0.6467731515057075,"gamma":0.07419058415365695,"theta":-0.021855768532790157,"vega":0.020769178960861938,"rho":-0.0054016171228478595,"breakevenPct":13.404059745631269},{"delta":0.3,"premium":0.8072745974496074,"strike":22.194818553211483,"iv":0.5839084725117781,"gamma":0.08905838491964746,"theta":-0.02218097458492035,"vega":0.023134348096394926,"rho":-0.006459418899583602,"breakevenPct":10.399899640712725},{"delta":0.35,"premium":1.0685264971994826,"strike":22.84144765187419,"iv":0.5779040930633347,"gamma":0.09331176217147781,"theta":-0.023324342955622576,"vega":0.02435510555794916,"rho":-0.0076210607627902795,"breakevenPct":8.785416193235411},{"delta":0.4,"premium":1.4132055148642826,"strike":23.38000861697544,"iv":0.6047244291253769,"gamma":0.09143757001292546,"theta":-0.024940025850926327,"vega":0.02491520896165446,"rho":-0.008842648164874501,"breakevenPct":7.9731751063629765},{"delta":0.45,"premium":1.7578845325290824,"strike":23.918569582076692,"iv":0.6315447651874192,"gamma":0.08956337785437311,"theta":-0.026555708746230075,"vega":0.02547531236535976,"rho":-0.010064235566958723,"breakevenPct":7.160934019490542},{"delta":0.5,"premium":2.102563550193882,"strike":24.45713054717794,"iv":0.6583651012494615,"gamma":0.08768918569582076,"theta":-0.028171391641533823,"vega":0.026035415769065057,"rho":-0.011285822969042944,"breakevenPct":6.348692932618107},{"delta":0.55,"premium":2.447242567858682,"strike":24.99569151227919,"iv":0.6851854373115037,"gamma":0.08581499353726842,"theta":-0.02978707453683757,"vega":0.02659551917277036,"rho":-0.012507410371127166,"breakevenPct":5.53645184574567},{"delta":0.6,"premium":4.310494812450118,"strike":26.97924980047885,"iv":0.8086676775738227,"gamma":0.07509225857940943,"theta":-0.03162090981644054,"vega":0.025056185155626496,"rho":-0.014923572062060766,"breakevenPct":5.032446635824339},{"delta":0.65,"premium":6.185993615323224,"strike":28.974461292897047,"iv":0.9329294493216281,"gamma":0.06429816440542697,"theta":-0.033456504389465284,"vega":0.0234999201915403,"rho":-0.017349367416614123,"breakevenPct":4.530927199104224},{"delta":0.7,"premium":8.061492418196327,"strike":30.96967278531524,"iv":1.0571912210694332,"gamma":0.053504070231444545,"theta":-0.03529209896249002,"vega":0.02194365522745411,"rho":-0.019775162771167476,"breakevenPct":4.0294077623841105},{"delta":0.75,"premium":9.93699122106943,"strike":32.96488427773344,"iv":1.1814529928172386,"gamma":0.0427099760574621,"theta":-0.03712769353551476,"vega":0.02038739026336792,"rho":-0.022200958125720833,"breakevenPct":3.5278883256639952},{"delta":0.8,"premium":11.812490023942537,"strike":34.96009577015164,"iv":1.3057147645650438,"gamma":0.03191588188347965,"theta":-0.0389632881085395,"vega":0.018831125299281725,"rho":-0.02462675348027419,"breakevenPct":3.0263688889438805}]},"raw":{"call":[{"delta":0.1,"premium":0.22680843050089655,"strike":34.20294722306313,"iv":0.8285540200464758,"gamma":0.03212608903482686,"theta":-0.014833618458998485,"vega":0.010757137898162746,"rho":0.0016673332744304048,"breakevenPct":44.238607681457985},{"delta":0.15,"premium":0.3274801857178442,"strike":32.65415098895624,"iv":0.7678919500285567,"gamma":0.04731860181927201,"theta":-0.016022844568221225,"vega":0.013305583219912535,"rho":0.0025153121008534523,"breakevenPct":38.17189432205313},{"delta":0.2,"premium":0.42815194093479203,"strike":31.10535475484935,"iv":0.7072298800106375,"gamma":0.06251111460371718,"theta":-0.01721207067744396,"vega":0.015854028541662325,"rho":0.0033632909272765,"breakevenPct":32.10518096264827},{"delta":0.25,"premium":0.5288236961517396,"strike":29.556558520742463,"iv":0.6465678099927182,"gamma":0.07770362738816233,"theta":-0.0184012967866667,"vega":0.018402473863412115,"rho":0.004211269753699547,"breakevenPct":26.03846760324341},{"delta":0.3,"premium":0.6294954513686873,"strike":28.00776228663558,"iv":0.5859057399747991,"gamma":0.09289614017260749,"theta":-0.019590522895889438,"vega":0.020950919185161905,"rho":0.005059248580122595,"breakevenPct":19.971754243838557},{"delta":0.35,"premium":0.730167206585635,"strike":26.458966052528687,"iv":0.5252436699568799,"gamma":0.10808865295705265,"theta":-0.020779749005112178,"vega":0.023499364506911695,"rho":0.005907227406545643,"breakevenPct":13.905040884433696},{"delta":0.4,"premium":0.8353861725319215,"strike":24.97742136406104,"iv":0.4677251946434133,"gamma":0.12235664901899719,"theta":-0.021867486764247896,"vega":0.02587109934599813,"rho":0.006752923622039334,"breakevenPct":8.13911829322564},{"delta":0.45,"premium":1.014458112737465,"strike":24.58813453752725,"iv":0.4612630333229524,"gamma":0.12160921831205232,"theta":-0.02130691373403924,"vega":0.02537281220803488,"rho":0.007561547087611411,"breakevenPct":7.2584526613519635},{"delta":0.5,"premium":1.1935300529430084,"strike":24.19884771099346,"iv":0.4548008720024914,"gamma":0.12086178760510743,"theta":-0.020746340703830583,"vega":0.02487452507007163,"rho":0.008370170553183488,"breakevenPct":6.377787029478288},{"delta":0.55,"premium":1.3726019931485522,"strike":23.80956088445967,"iv":0.4483387106820305,"gamma":0.12011435689816256,"theta":-0.020185767673621922,"vega":0.02437623793210838,"rho":0.009178794018755567,"breakevenPct":5.497121397604612},{"delta":0.6,"premium":1.5516739333540954,"strike":23.42027405792588,"iv":0.4418765493615696,"gamma":0.11936692619121768,"theta":-0.019625194643413266,"vega":0.023877950794145127,"rho":0.009987417484327642,"breakevenPct":4.616455765730937},{"delta":0.65,"premium":1.730745873559639,"strike":23.03098723139209,"iv":0.43541438804110866,"gamma":0.11861949548427281,"theta":-0.01906462161320461,"vega":0.023379663656181875,"rho":0.010796040949899721,"breakevenPct":3.73579013385726},{"delta":0.7,"premium":1.9098178137651822,"strike":22.641700404858298,"iv":0.42895222672064776,"gamma":0.11787206477732794,"theta":-0.018504048582995952,"vega":0.022881376518218626,"rho":0.011604664415471797,"breakevenPct":2.8551245019835862}],"put":[{"delta":0.1,"premium":0.6045780718259232,"strike":15.022890359129615,"iv":1.559330383171014,"gamma":0.016734621256763692,"theta":-0.03137714749014261,"vega":0.011791243852416616,"rho":-0.0024055819152300306,"breakevenPct":39.59651324967033},{"delta":0.15,"premium":0.966957638575467,"strike":16.834788192877333,"iv":1.5033261817319619,"gamma":0.022946986326426725,"theta":-0.03963058267711331,"vega":0.01553291724833649,"rho":-0.0036533005859065402,"breakevenPct":33.52396081147102},{"delta":0.2,"premium":0.5738024523654959,"strike":20.527160374039255,"iv":0.7096378304996369,"gamma":0.059322783387666445,"theta":-0.021530562480659963,"vega":0.018404009825328946,"rho":-0.004343815346112117,"breakevenPct":16.408219850549816},{"delta":0.25,"premium":0.6905385249075516,"strike":21.36098946362537,"iv":0.6467731515057075,"gamma":0.07419058415365695,"theta":-0.021855768532790157,"vega":0.020769178960861938,"rho":-0.0054016171228478595,"breakevenPct":13.404059745631269},{"delta":0.3,"premium":0.8072745974496074,"strike":22.194818553211483,"iv":0.5839084725117781,"gamma":0.08905838491964746,"theta":-0.02218097458492035,"vega":0.023134348096394926,"rho":-0.006459418899583602,"breakevenPct":10.399899640712725},{"delta":0.35,"premium":1.0685264971994826,"strike":22.84144765187419,"iv":0.5779040930633347,"gamma":0.09331176217147781,"theta":-0.023324342955622576,"vega":0.02435510555794916,"rho":-0.0076210607627902795,"breakevenPct":8.785416193235411},{"delta":0.4,"premium":1.4132055148642826,"strike":23.38000861697544,"iv":0.6047244291253769,"gamma":0.09143757001292546,"theta":-0.024940025850926327,"vega":0.02491520896165446,"rho":-0.008842648164874501,"breakevenPct":7.9731751063629765},{"delta":0.45,"premium":1.7578845325290824,"strike":23.918569582076692,"iv":0.6315447651874192,"gamma":0.08956337785437311,"theta":-0.026555708746230075,"vega":0.02547531236535976,"rho":-0.010064235566958723,"breakevenPct":7.160934019490542},{"delta":0.5,"premium":2.102563550193882,"strike":24.45713054717794,"iv":0.6583651012494615,"gamma":0.08768918569582076,"theta":-0.028171391641533823,"vega":0.026035415769065057,"rho":-0.011285822969042944,"breakevenPct":6.348692932618107},{"delta":0.55,"premium":2.447242567858682,"strike":24.99569151227919,"iv":0.6851854373115037,"gamma":0.08581499353726842,"theta":-0.02978707453683757,"vega":0.02659551917277036,"rho":-0.012507410371127166,"breakevenPct":5.53645184574567},{"delta":0.6,"premium":4.310494812450118,"strike":26.97924980047885,"iv":0.8086676775738227,"gamma":0.07509225857940943,"theta":-0.03162090981644054,"vega":0.025056185155626496,"rho":-0.014923572062060766,"breakevenPct":5.032446635824339},{"delta":0.65,"premium":6.185993615323224,"strike":28.974461292897047,"iv":0.9329294493216281,"gamma":0.06429816440542697,"theta":-0.033456504389465284,"vega":0.0234999201915403,"rho":-0.017349367416614123,"breakevenPct":4.530927199104224},{"delta":0.7,"premium":8.061492418196327,"strike":30.96967278531524,"iv":1.0571912210694332,"gamma":0.053504070231444545,"theta":-0.03529209896249002,"vega":0.02194365522745411,"rho":-0.019775162771167476,"breakevenPct":4.0294077623841105},{"delta":0.75,"premium":9.93699122106943,"strike":32.96488427773344,"iv":1.1814529928172386,"gamma":0.0427099760574621,"theta":-0.03712769353551476,"vega":0.02038739026336792,"rho":-0.022200958125720833,"breakevenPct":3.5278883256639952},{"delta":0.8,"premium":11.812490023942537,"strike":34.96009577015164,"iv":1.3057147645650438,"gamma":0.03191588188347965,"theta":-0.0389632881085395,"vega":0.018831125299281725,"rho":-0.02462675348027419,"breakevenPct":3.0263688889438805}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}