{"symbol":"EVER","url":"https://intraalpha.com/companies/EVER","capturedAt":"2026-10-23T02:00:19.047Z","state":"ready","quote":{"symbol":"EVER","last_price":23.59,"prev_close":22.11,"regular_close":23.59,"change":1.48,"change_pct":6.6938,"regular_change":1.48,"regular_change_pct":6.6938,"extended_change":0,"extended_change_pct":0,"bid":19.48,"ask":26,"bid_size":100,"ask_size":100,"volume":720826,"vwap":23.633712,"open":23.23,"high":24.44,"low":22.845,"close":23.59,"trade_count":11262,"last_trade_at":"2026-10-22T20:35:00.544482804Z","last_quote_at":"2026-10-22T23:56:47.72878727Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:14.211978359-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EVER","fetched_at":"2026-10-23T02:00:18.373973+00:00","name":"EverQuote Inc Class A","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"EverQuote, Inc. operates an online marketplace for purchasing insurance in the United States. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":779151000,"ebitda":83600000,"pe_ratio":7.2,"peg_ratio":0,"book_value":7.29,"dividend_per_share":null,"dividend_yield":null,"eps":3.07,"revenue_ttm":755198000,"gross_profit_ttm":737421000,"profit_margin":0.152,"operating_margin_ttm":0.12,"return_on_assets_ttm":0.178,"return_on_equity_ttm":0.536,"quarterly_earnings_growth":0.359,"quarterly_revenue_growth":0.246,"analyst_target_price":29.5,"analyst_number":3,"beta":0.674,"fifty_two_week_high":28.73,"fifty_two_week_low":13.88,"fifty_day_ma":22.62,"two_hundred_day_ma":20.53,"shares_outstanding":31682100,"forward_pe":7.25,"price_to_sales":1.032,"price_to_book":2.416,"ev_to_revenue":0.569,"ev_to_ebitda":4.971},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:18.373973+00:00"},"optionObservedAt":"2026-10-22T19:59:14.778Z","bars":[{"c":21.88,"h":21.88,"l":21.375,"n":37,"o":21.66,"t":"2026-10-16T13:30:00Z","v":6935,"vw":21.67126},{"c":21.8225,"h":21.88,"l":21.76,"n":73,"o":21.88,"t":"2026-10-16T13:35:00Z","v":4269,"vw":21.821365},{"c":21.88,"h":21.98,"l":21.83,"n":65,"o":21.83,"t":"2026-10-16T13:40:00Z","v":3028,"vw":21.898674},{"c":21.81,"h":21.9,"l":21.81,"n":82,"o":21.88,"t":"2026-10-16T13:45:00Z","v":2121,"vw":21.860909},{"c":21.875,"h":21.88,"l":21.875,"n":30,"o":21.88,"t":"2026-10-16T13:50:00Z","v":1018,"vw":21.876},{"c":21.93,"h":22.01,"l":21.89,"n":78,"o":21.89,"t":"2026-10-16T13:55:00Z","v":5461,"vw":21.984106},{"c":21.76,"h":21.81,"l":21.74,"n":24,"o":21.81,"t":"2026-10-16T14:00:00Z","v":973,"vw":21.768205},{"c":21.755,"h":21.76,"l":21.68,"n":29,"o":21.76,"t":"2026-10-16T14:05:00Z","v":1468,"vw":21.748462},{"c":21.5741,"h":21.695,"l":21.5741,"n":58,"o":21.695,"t":"2026-10-16T14:10:00Z","v":1381,"vw":21.625677},{"c":21.56,"h":21.62,"l":21.495,"n":66,"o":21.495,"t":"2026-10-16T14:15:00Z","v":3646,"vw":21.568148},{"c":21.47,"h":21.51,"l":21.47,"n":37,"o":21.51,"t":"2026-10-16T14:20:00Z","v":1092,"vw":21.490446},{"c":21.445,"h":21.51,"l":21.41,"n":28,"o":21.51,"t":"2026-10-16T14:25:00Z","v":762,"vw":21.44568},{"c":21.58,"h":21.58,"l":21.3993,"n":49,"o":21.3993,"t":"2026-10-16T14:30:00Z","v":1446,"vw":21.475364},{"c":21.41,"h":21.5795,"l":21.41,"n":68,"o":21.5795,"t":"2026-10-16T14:35:00Z","v":1219,"vw":21.501452},{"c":21.37,"h":21.4,"l":21.32,"n":68,"o":21.4,"t":"2026-10-16T14:40:00Z","v":2381,"vw":21.36808},{"c":21.5,"h":21.5,"l":21.43,"n":11,"o":21.43,"t":"2026-10-16T14:45:00Z","v":511,"vw":21.450588},{"c":21.47,"h":21.51,"l":21.45,"n":54,"o":21.45,"t":"2026-10-16T14:50:00Z","v":1573,"vw":21.471364},{"c":21.445,"h":21.5,"l":21.44,"n":141,"o":21.47,"t":"2026-10-16T14:55:00Z","v":3710,"vw":21.471518},{"c":21.46,"h":21.46,"l":21.4,"n":84,"o":21.45,"t":"2026-10-16T15:00:00Z","v":2822,"vw":21.427291},{"c":21.48,"h":21.51,"l":21.47,"n":79,"o":21.47,"t":"2026-10-16T15:05:00Z","v":2158,"vw":21.485601},{"c":21.58,"h":21.58,"l":21.55,"n":47,"o":21.55,"t":"2026-10-16T15:10:00Z","v":1208,"vw":21.565},{"c":21.555,"h":21.6,"l":21.54,"n":73,"o":21.6,"t":"2026-10-16T15:15:00Z","v":1545,"vw":21.556667},{"c":21.575,"h":21.6,"l":21.575,"n":66,"o":21.58,"t":"2026-10-16T15:20:00Z","v":2060,"vw":21.578228},{"c":21.565,"h":21.575,"l":21.5481,"n":46,"o":21.575,"t":"2026-10-16T15:25:00Z","v":1641,"vw":21.565985},{"c":21.52,"h":21.58,"l":21.5,"n":166,"o":21.56,"t":"2026-10-16T15:30:00Z","v":8654,"vw":21.53079},{"c":21.5,"h":21.54,"l":21.48,"n":61,"o":21.54,"t":"2026-10-16T15:35:00Z","v":3402,"vw":21.516493},{"c":21.505,"h":21.505,"l":21.47,"n":83,"o":21.5,"t":"2026-10-16T15:40:00Z","v":2931,"vw":21.48545},{"c":21.59,"h":21.63,"l":21.51,"n":142,"o":21.51,"t":"2026-10-16T15:45:00Z","v":8328,"vw":21.549684},{"c":21.57,"h":21.645,"l":21.52,"n":241,"o":21.59,"t":"2026-10-16T15:50:00Z","v":13101,"vw":21.588143},{"c":21.525,"h":21.55,"l":21.5,"n":22,"o":21.5,"t":"2026-10-16T15:55:00Z","v":1243,"vw":21.522222},{"c":21.64,"h":21.64,"l":21.47,"n":153,"o":21.55,"t":"2026-10-16T16:00:00Z","v":8422,"vw":21.544185},{"c":21.585,"h":21.635,"l":21.57,"n":102,"o":21.635,"t":"2026-10-16T16:05:00Z","v":9012,"vw":21.608465},{"c":21.61,"h":21.625,"l":21.6,"n":75,"o":21.61,"t":"2026-10-16T16:10:00Z","v":2735,"vw":21.60353},{"c":21.535,"h":21.61,"l":21.53,"n":92,"o":21.61,"t":"2026-10-16T16:15:00Z","v":2883,"vw":21.562126},{"c":21.525,"h":21.525,"l":21.525,"n":7,"o":21.525,"t":"2026-10-16T16:20:00Z","v":292,"vw":21.525},{"c":21.57,"h":21.57,"l":21.535,"n":53,"o":21.535,"t":"2026-10-16T16:25:00Z","v":3253,"vw":21.541295},{"c":21.5,"h":21.56,"l":21.5,"n":22,"o":21.56,"t":"2026-10-16T16:30:00Z","v":604,"vw":21.53},{"c":21.495,"h":21.51,"l":21.495,"n":17,"o":21.51,"t":"2026-10-16T16:35:00Z","v":567,"vw":21.5025},{"c":21.515,"h":21.52,"l":21.48,"n":86,"o":21.48,"t":"2026-10-16T16:40:00Z","v":2449,"vw":21.492083},{"c":21.49,"h":21.53,"l":21.49,"n":85,"o":21.52,"t":"2026-10-16T16:45:00Z","v":2776,"vw":21.507976},{"c":21.47,"h":21.49,"l":21.47,"n":64,"o":21.49,"t":"2026-10-16T16:50:00Z","v":2987,"vw":21.474237},{"c":21.45,"h":21.46,"l":21.45,"n":74,"o":21.46,"t":"2026-10-16T16:55:00Z","v":1524,"vw":21.453333},{"c":21.455,"h":21.48,"l":21.455,"n":64,"o":21.47,"t":"2026-10-16T17:00:00Z","v":1820,"vw":21.464048},{"c":21.435,"h":21.45,"l":21.42,"n":107,"o":21.43,"t":"2026-10-16T17:05:00Z","v":4303,"vw":21.431787},{"c":21.405,"h":21.43,"l":21.405,"n":51,"o":21.43,"t":"2026-10-16T17:10:00Z","v":1389,"vw":21.416858},{"c":21.4,"h":21.4,"l":21.38,"n":54,"o":21.38,"t":"2026-10-16T17:15:00Z","v":1435,"vw":21.387184},{"c":21.4,"h":21.4,"l":21.34,"n":115,"o":21.37,"t":"2026-10-16T17:20:00Z","v":3983,"vw":21.380872},{"c":21.4,"h":21.42,"l":21.39,"n":67,"o":21.39,"t":"2026-10-16T17:25:00Z","v":3492,"vw":21.405783},{"c":21.44,"h":21.45,"l":21.37,"n":72,"o":21.38,"t":"2026-10-16T17:30:00Z","v":5478,"vw":21.408959},{"c":21.43,"h":21.46,"l":21.43,"n":62,"o":21.46,"t":"2026-10-16T17:35:00Z","v":2034,"vw":21.439167},{"c":21.52,"h":21.53,"l":21.42,"n":150,"o":21.42,"t":"2026-10-16T17:40:00Z","v":11613,"vw":21.498911},{"c":21.46,"h":21.51,"l":21.45,"n":123,"o":21.51,"t":"2026-10-16T17:45:00Z","v":6443,"vw":21.479002},{"c":21.48,"h":21.5,"l":21.48,"n":69,"o":21.49,"t":"2026-10-16T17:50:00Z","v":2022,"vw":21.491825},{"c":21.49,"h":21.49,"l":21.49,"n":15,"o":21.49,"t":"2026-10-16T17:55:00Z","v":757,"vw":21.49},{"c":21.47,"h":21.47,"l":21.425,"n":54,"o":21.46,"t":"2026-10-16T18:00:00Z","v":2585,"vw":21.447402},{"c":21.51,"h":21.51,"l":21.44,"n":58,"o":21.44,"t":"2026-10-16T18:05:00Z","v":2538,"vw":21.4814},{"c":21.465,"h":21.48,"l":21.465,"n":57,"o":21.48,"t":"2026-10-16T18:10:00Z","v":2225,"vw":21.47879},{"c":21.48,"h":21.49,"l":21.44,"n":57,"o":21.465,"t":"2026-10-16T18:15:00Z","v":3564,"vw":21.465639},{"c":21.5,"h":21.52,"l":21.47,"n":133,"o":21.47,"t":"2026-10-16T18:20:00Z","v":4404,"vw":21.491073},{"c":21.49,"h":21.5,"l":21.49,"n":64,"o":21.5,"t":"2026-10-16T18:25:00Z","v":2263,"vw":21.491665},{"c":21.53,"h":21.53,"l":21.51,"n":77,"o":21.51,"t":"2026-10-16T18:30:00Z","v":2320,"vw":21.514984},{"c":21.52,"h":21.53,"l":21.495,"n":72,"o":21.51,"t":"2026-10-16T18:35:00Z","v":3183,"vw":21.512646},{"c":21.53,"h":21.53,"l":21.49,"n":82,"o":21.52,"t":"2026-10-16T18:40:00Z","v":1939,"vw":21.507719},{"c":21.52,"h":21.53,"l":21.4975,"n":96,"o":21.51,"t":"2026-10-16T18:45:00Z","v":3416,"vw":21.51927},{"c":21.49,"h":21.52,"l":21.48,"n":74,"o":21.51,"t":"2026-10-16T18:50:00Z","v":3789,"vw":21.49868},{"c":21.645,"h":21.65,"l":21.47,"n":213,"o":21.485,"t":"2026-10-16T18:55:00Z","v":11473,"vw":21.549648},{"c":21.63,"h":21.655,"l":21.63,"n":59,"o":21.635,"t":"2026-10-16T19:00:00Z","v":2110,"vw":21.638141},{"c":21.595,"h":21.64,"l":21.58,"n":63,"o":21.64,"t":"2026-10-16T19:05:00Z","v":2318,"vw":21.608199},{"c":21.66,"h":21.66,"l":21.61,"n":91,"o":21.61,"t":"2026-10-16T19:10:00Z","v":2597,"vw":21.638825},{"c":21.675,"h":21.68,"l":21.65,"n":129,"o":21.67,"t":"2026-10-16T19:15:00Z","v":4963,"vw":21.664863},{"c":21.71,"h":21.71,"l":21.675,"n":125,"o":21.675,"t":"2026-10-16T19:20:00Z","v":3823,"vw":21.699447},{"c":21.69,"h":21.72,"l":21.68,"n":205,"o":21.7,"t":"2026-10-16T19:25:00Z","v":9849,"vw":21.696533},{"c":21.66,"h":21.73,"l":21.645,"n":215,"o":21.71,"t":"2026-10-16T19:30:00Z","v":11541,"vw":21.686459},{"c":21.6,"h":21.665,"l":21.59,"n":159,"o":21.66,"t":"2026-10-16T19:35:00Z","v":10367,"vw":21.612358},{"c":21.57,"h":21.635,"l":21.545,"n":158,"o":21.62,"t":"2026-10-16T19:40:00Z","v":7245,"vw":21.600988},{"c":21.65,"h":21.65,"l":21.57,"n":276,"o":21.57,"t":"2026-10-16T19:45:00Z","v":11237,"vw":21.607559},{"c":21.71,"h":21.71,"l":21.63,"n":492,"o":21.64,"t":"2026-10-16T19:50:00Z","v":23141,"vw":21.677019},{"c":21.8,"h":21.81,"l":21.71,"n":899,"o":21.71,"t":"2026-10-16T19:55:00Z","v":55011,"vw":21.762401},{"c":21.79,"h":21.79,"l":21.79,"n":20,"o":21.79,"t":"2026-10-16T20:00:00Z","v":113434,"vw":21.79},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-16T20:40:00Z","v":5300,"vw":21.79},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-10-19T13:25:00Z","v":100,"vw":21.54},{"c":21.56,"h":21.56,"l":21.53,"n":21,"o":21.53,"t":"2026-10-19T13:30:00Z","v":6014,"vw":21.531581},{"c":21.63,"h":21.63,"l":21.63,"n":3,"o":21.63,"t":"2026-10-19T13:35:00Z","v":106,"vw":21.63},{"c":21.4556,"h":21.4556,"l":21.4556,"n":18,"o":21.4556,"t":"2026-10-19T13:40:00Z","v":460,"vw":21.4556},{"c":21.535,"h":21.76,"l":21.47,"n":109,"o":21.47,"t":"2026-10-19T13:45:00Z","v":16516,"vw":21.569861},{"c":21.51,"h":21.555,"l":21.51,"n":56,"o":21.53,"t":"2026-10-19T13:50:00Z","v":2922,"vw":21.532056},{"c":21.7,"h":21.7,"l":21.59,"n":34,"o":21.59,"t":"2026-10-19T13:55:00Z","v":1362,"vw":21.629799},{"c":21.8,"h":21.8,"l":21.72,"n":30,"o":21.74,"t":"2026-10-19T14:00:00Z","v":1369,"vw":21.747037},{"c":21.61,"h":21.82,"l":21.61,"n":38,"o":21.67,"t":"2026-10-19T14:05:00Z","v":1752,"vw":21.725},{"c":21.65,"h":21.65,"l":21.65,"n":7,"o":21.65,"t":"2026-10-19T14:10:00Z","v":171,"vw":21.65},{"c":21.88,"h":21.88,"l":21.735,"n":82,"o":21.735,"t":"2026-10-19T14:15:00Z","v":3011,"vw":21.842433},{"c":21.89,"h":21.89,"l":21.7,"n":88,"o":21.79,"t":"2026-10-19T14:30:00Z","v":3070,"vw":21.830413},{"c":21.895,"h":21.93,"l":21.87,"n":34,"o":21.87,"t":"2026-10-19T14:35:00Z","v":1901,"vw":21.877857},{"c":21.83,"h":21.96,"l":21.83,"n":117,"o":21.96,"t":"2026-10-19T14:40:00Z","v":6085,"vw":21.887669},{"c":21.83,"h":21.83,"l":21.82,"n":18,"o":21.82,"t":"2026-10-19T14:50:00Z","v":1388,"vw":21.820909},{"c":21.845,"h":21.89,"l":21.845,"n":33,"o":21.89,"t":"2026-10-19T14:55:00Z","v":833,"vw":21.8675},{"c":21.78,"h":21.78,"l":21.78,"n":15,"o":21.78,"t":"2026-10-19T15:00:00Z","v":304,"vw":21.78},{"c":21.835,"h":21.84,"l":21.805,"n":79,"o":21.81,"t":"2026-10-19T15:05:00Z","v":2999,"vw":21.824688},{"c":21.83,"h":21.85,"l":21.78,"n":105,"o":21.79,"t":"2026-10-19T15:10:00Z","v":5416,"vw":21.826463},{"c":21.82,"h":21.86,"l":21.79,"n":78,"o":21.825,"t":"2026-10-19T15:15:00Z","v":3795,"vw":21.817129},{"c":21.86,"h":21.86,"l":21.86,"n":11,"o":21.86,"t":"2026-10-19T15:20:00Z","v":445,"vw":21.86},{"c":21.725,"h":21.82,"l":21.69,"n":78,"o":21.82,"t":"2026-10-19T15:25:00Z","v":3300,"vw":21.76928},{"c":21.72,"h":21.72,"l":21.72,"n":7,"o":21.72,"t":"2026-10-19T15:30:00Z","v":1550,"vw":21.72},{"c":21.77,"h":21.79,"l":21.75,"n":67,"o":21.76,"t":"2026-10-19T15:35:00Z","v":2790,"vw":21.773642},{"c":21.765,"h":21.8,"l":21.755,"n":40,"o":21.755,"t":"2026-10-19T15:45:00Z","v":1356,"vw":21.770291},{"c":21.86,"h":21.86,"l":21.8,"n":56,"o":21.8,"t":"2026-10-19T15:50:00Z","v":1417,"vw":21.81},{"c":21.816,"h":21.86,"l":21.8,"n":95,"o":21.83,"t":"2026-10-19T15:55:00Z","v":2709,"vw":21.822841},{"c":21.77,"h":21.805,"l":21.77,"n":81,"o":21.805,"t":"2026-10-19T16:00:00Z","v":2705,"vw":21.786262},{"c":21.78,"h":21.78,"l":21.75,"n":42,"o":21.76,"t":"2026-10-19T16:05:00Z","v":1049,"vw":21.76125},{"c":21.81,"h":21.81,"l":21.77,"n":79,"o":21.77,"t":"2026-10-19T16:10:00Z","v":1754,"vw":21.785556},{"c":21.835,"h":21.835,"l":21.81,"n":33,"o":21.81,"t":"2026-10-19T16:15:00Z","v":700,"vw":21.8225},{"c":21.78,"h":21.79,"l":21.77,"n":58,"o":21.79,"t":"2026-10-19T16:20:00Z","v":2141,"vw":21.782},{"c":21.77,"h":21.77,"l":21.77,"n":11,"o":21.77,"t":"2026-10-19T16:25:00Z","v":371,"vw":21.77},{"c":21.785,"h":21.79,"l":21.78,"n":53,"o":21.79,"t":"2026-10-19T16:30:00Z","v":1347,"vw":21.7875},{"c":21.79,"h":21.8,"l":21.75,"n":127,"o":21.78,"t":"2026-10-19T16:35:00Z","v":4929,"vw":21.776124},{"c":21.81,"h":21.82,"l":21.81,"n":49,"o":21.81,"t":"2026-10-19T16:40:00Z","v":1024,"vw":21.811565},{"c":21.82,"h":21.82,"l":21.82,"n":21,"o":21.82,"t":"2026-10-19T16:45:00Z","v":414,"vw":21.82},{"c":21.8899,"h":21.8899,"l":21.84,"n":104,"o":21.84,"t":"2026-10-19T16:50:00Z","v":3539,"vw":21.864501},{"c":21.88,"h":21.88,"l":21.88,"n":21,"o":21.88,"t":"2026-10-19T16:55:00Z","v":391,"vw":21.88},{"c":21.86,"h":21.8601,"l":21.86,"n":66,"o":21.86,"t":"2026-10-19T17:00:00Z","v":2642,"vw":21.860024},{"c":21.8,"h":21.87,"l":21.8,"n":77,"o":21.87,"t":"2026-10-19T17:05:00Z","v":3058,"vw":21.820499},{"c":21.87,"h":21.87,"l":21.795,"n":87,"o":21.795,"t":"2026-10-19T17:10:00Z","v":3059,"vw":21.840596},{"c":21.875,"h":21.875,"l":21.855,"n":35,"o":21.855,"t":"2026-10-19T17:15:00Z","v":1228,"vw":21.858333},{"c":21.845,"h":21.845,"l":21.845,"n":41,"o":21.845,"t":"2026-10-19T17:20:00Z","v":1094,"vw":21.845},{"c":21.845,"h":21.88,"l":21.81,"n":36,"o":21.845,"t":"2026-10-19T17:25:00Z","v":2254,"vw":21.837987},{"c":21.855,"h":21.855,"l":21.85,"n":32,"o":21.85,"t":"2026-10-19T17:30:00Z","v":1323,"vw":21.854521},{"c":21.81,"h":21.86,"l":21.79,"n":170,"o":21.86,"t":"2026-10-19T17:35:00Z","v":7108,"vw":21.818704},{"c":21.87,"h":21.87,"l":21.81,"n":94,"o":21.81,"t":"2026-10-19T17:40:00Z","v":2789,"vw":21.832962},{"c":21.88,"h":21.885,"l":21.88,"n":19,"o":21.885,"t":"2026-10-19T17:45:00Z","v":604,"vw":21.8825},{"c":21.86,"h":21.88,"l":21.86,"n":19,"o":21.88,"t":"2026-10-19T17:50:00Z","v":1067,"vw":21.86625},{"c":21.91,"h":21.92,"l":21.9,"n":56,"o":21.9,"t":"2026-10-19T17:55:00Z","v":1805,"vw":21.905848},{"c":21.92,"h":21.92,"l":21.92,"n":16,"o":21.92,"t":"2026-10-19T18:00:00Z","v":275,"vw":21.92},{"c":21.925,"h":21.94,"l":21.92,"n":64,"o":21.93,"t":"2026-10-19T18:05:00Z","v":1943,"vw":21.929701},{"c":21.92,"h":21.92,"l":21.92,"n":5,"o":21.92,"t":"2026-10-19T18:10:00Z","v":180,"vw":21.92},{"c":21.96,"h":21.96,"l":21.94,"n":50,"o":21.94,"t":"2026-10-19T18:15:00Z","v":1859,"vw":21.945556},{"c":21.95,"h":21.95,"l":21.945,"n":26,"o":21.95,"t":"2026-10-19T18:20:00Z","v":1069,"vw":21.948571},{"c":21.94,"h":21.98,"l":21.94,"n":82,"o":21.945,"t":"2026-10-19T18:25:00Z","v":4612,"vw":21.96452},{"c":21.97,"h":21.97,"l":21.97,"n":14,"o":21.97,"t":"2026-10-19T18:30:00Z","v":439,"vw":21.97},{"c":21.96,"h":21.96,"l":21.945,"n":26,"o":21.95,"t":"2026-10-19T18:35:00Z","v":1001,"vw":21.95537},{"c":21.97,"h":21.98,"l":21.97,"n":74,"o":21.97,"t":"2026-10-19T18:40:00Z","v":2489,"vw":21.974301},{"c":21.9701,"h":21.9701,"l":21.97,"n":23,"o":21.97,"t":"2026-10-19T18:45:00Z","v":707,"vw":21.970054},{"c":21.975,"h":22,"l":21.95,"n":161,"o":21.99,"t":"2026-10-19T18:50:00Z","v":9100,"vw":21.972261},{"c":22.01,"h":22.01,"l":21.99,"n":106,"o":21.99,"t":"2026-10-19T18:55:00Z","v":4782,"vw":22.001204},{"c":22.03,"h":22.06,"l":22.005,"n":127,"o":22.005,"t":"2026-10-19T19:00:00Z","v":8407,"vw":22.030285},{"c":21.97,"h":22.05,"l":21.97,"n":147,"o":22.03,"t":"2026-10-19T19:10:00Z","v":6684,"vw":22.003177},{"c":22,"h":22,"l":21.975,"n":92,"o":21.98,"t":"2026-10-19T19:15:00Z","v":3445,"vw":21.984822},{"c":22,"h":22.02,"l":22,"n":129,"o":22.01,"t":"2026-10-19T19:20:00Z","v":5711,"vw":22.002881},{"c":22,"h":22.01,"l":21.98,"n":106,"o":22,"t":"2026-10-19T19:25:00Z","v":3738,"vw":21.994676},{"c":22.12,"h":22.12,"l":22.02,"n":180,"o":22.02,"t":"2026-10-19T19:30:00Z","v":8241,"vw":22.079906},{"c":22.1,"h":22.12,"l":22.1,"n":83,"o":22.1,"t":"2026-10-19T19:35:00Z","v":2197,"vw":22.103636},{"c":22.17,"h":22.17,"l":22.1,"n":181,"o":22.11,"t":"2026-10-19T19:40:00Z","v":6902,"vw":22.119242},{"c":22.13,"h":22.17,"l":22.12,"n":183,"o":22.15,"t":"2026-10-19T19:45:00Z","v":8805,"vw":22.145554},{"c":22.15,"h":22.17,"l":22.1125,"n":273,"o":22.155,"t":"2026-10-19T19:50:00Z","v":10242,"vw":22.144929},{"c":22.22,"h":22.25,"l":22.14,"n":1137,"o":22.15,"t":"2026-10-19T19:55:00Z","v":59552,"vw":22.194494},{"c":22.2,"h":22.2,"l":22.2,"n":20,"o":22.2,"t":"2026-10-19T20:00:00Z","v":92260,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-19T20:35:00Z","v":648,"vw":22.2},{"c":22.438,"h":22.54,"l":22.21,"n":80,"o":22.24,"t":"2026-10-20T13:30:00Z","v":7195,"vw":22.342365},{"c":22.505,"h":22.505,"l":22.438,"n":53,"o":22.438,"t":"2026-10-20T13:35:00Z","v":2681,"vw":22.4893},{"c":22.588,"h":22.635,"l":22.525,"n":112,"o":22.6,"t":"2026-10-20T13:40:00Z","v":4843,"vw":22.586176},{"c":22.748,"h":22.8,"l":22.588,"n":93,"o":22.588,"t":"2026-10-20T13:45:00Z","v":3251,"vw":22.676758},{"c":22.74,"h":22.825,"l":22.74,"n":79,"o":22.82,"t":"2026-10-20T13:50:00Z","v":3870,"vw":22.779884},{"c":22.73,"h":22.76,"l":22.72,"n":20,"o":22.76,"t":"2026-10-20T13:55:00Z","v":556,"vw":22.734286},{"c":22.66,"h":22.68,"l":22.575,"n":162,"o":22.68,"t":"2026-10-20T14:00:00Z","v":9122,"vw":22.638171},{"c":22.61,"h":22.6608,"l":22.56,"n":81,"o":22.588,"t":"2026-10-20T14:05:00Z","v":3222,"vw":22.58765},{"c":22.49,"h":22.68,"l":22.49,"n":115,"o":22.68,"t":"2026-10-20T14:10:00Z","v":5388,"vw":22.57152},{"c":22.45,"h":22.495,"l":22.45,"n":49,"o":22.495,"t":"2026-10-20T14:15:00Z","v":1282,"vw":22.474528},{"c":22.535,"h":22.54,"l":22.51,"n":50,"o":22.51,"t":"2026-10-20T14:20:00Z","v":1006,"vw":22.527327},{"c":22.41,"h":22.5,"l":22.4,"n":96,"o":22.47,"t":"2026-10-20T14:25:00Z","v":2424,"vw":22.450909},{"c":22.505,"h":22.505,"l":22.44,"n":57,"o":22.46,"t":"2026-10-20T14:35:00Z","v":1070,"vw":22.461},{"c":22.505,"h":22.505,"l":22.505,"n":22,"o":22.505,"t":"2026-10-20T14:40:00Z","v":402,"vw":22.505},{"c":22.44,"h":22.51,"l":22.44,"n":79,"o":22.46,"t":"2026-10-20T14:45:00Z","v":2175,"vw":22.458126},{"c":22.5799,"h":22.5799,"l":22.49,"n":108,"o":22.49,"t":"2026-10-20T14:50:00Z","v":2783,"vw":22.517867},{"c":22.52,"h":22.56,"l":22.52,"n":39,"o":22.56,"t":"2026-10-20T14:55:00Z","v":1249,"vw":22.54245},{"c":22.55,"h":22.56,"l":22.51,"n":70,"o":22.51,"t":"2026-10-20T15:00:00Z","v":2612,"vw":22.540734},{"c":22.63,"h":22.65,"l":22.535,"n":147,"o":22.535,"t":"2026-10-20T15:05:00Z","v":5087,"vw":22.593486},{"c":22.55,"h":22.615,"l":22.54,"n":109,"o":22.615,"t":"2026-10-20T15:10:00Z","v":3452,"vw":22.572667},{"c":22.6333,"h":22.6333,"l":22.58,"n":71,"o":22.58,"t":"2026-10-20T15:15:00Z","v":2933,"vw":22.627297},{"c":22.71,"h":22.71,"l":22.59,"n":123,"o":22.59,"t":"2026-10-20T15:20:00Z","v":3504,"vw":22.657477},{"c":22.76,"h":22.76,"l":22.69,"n":71,"o":22.69,"t":"2026-10-20T15:25:00Z","v":3075,"vw":22.722672},{"c":22.69,"h":22.75,"l":22.69,"n":69,"o":22.75,"t":"2026-10-20T15:30:00Z","v":2842,"vw":22.716206},{"c":22.7,"h":22.72,"l":22.655,"n":51,"o":22.66,"t":"2026-10-20T15:35:00Z","v":1806,"vw":22.691629},{"c":22.65,"h":22.76,"l":22.62,"n":214,"o":22.75,"t":"2026-10-20T15:40:00Z","v":8105,"vw":22.681947},{"c":22.7,"h":22.71,"l":22.67,"n":59,"o":22.69,"t":"2026-10-20T15:45:00Z","v":2357,"vw":22.683948},{"c":22.72,"h":22.72,"l":22.7,"n":36,"o":22.7,"t":"2026-10-20T15:50:00Z","v":977,"vw":22.703333},{"c":22.685,"h":22.685,"l":22.66,"n":121,"o":22.68,"t":"2026-10-20T15:55:00Z","v":2652,"vw":22.678452},{"c":22.64,"h":22.66,"l":22.64,"n":44,"o":22.66,"t":"2026-10-20T16:00:00Z","v":1289,"vw":22.649326},{"c":22.685,"h":22.7,"l":22.67,"n":50,"o":22.68,"t":"2026-10-20T16:05:00Z","v":2307,"vw":22.686907},{"c":22.66,"h":22.66,"l":22.66,"n":14,"o":22.66,"t":"2026-10-20T16:10:00Z","v":508,"vw":22.66},{"c":22.665,"h":22.665,"l":22.665,"n":5,"o":22.665,"t":"2026-10-20T16:15:00Z","v":413,"vw":22.665},{"c":22.66,"h":22.69,"l":22.64,"n":94,"o":22.64,"t":"2026-10-20T16:20:00Z","v":1990,"vw":22.66875},{"c":22.61,"h":22.66,"l":22.61,"n":48,"o":22.66,"t":"2026-10-20T16:25:00Z","v":3784,"vw":22.645843},{"c":22.66,"h":22.67,"l":22.622,"n":34,"o":22.63,"t":"2026-10-20T16:30:00Z","v":2029,"vw":22.641577},{"c":22.572,"h":22.66,"l":22.57,"n":169,"o":22.66,"t":"2026-10-20T16:35:00Z","v":6943,"vw":22.606762},{"c":22.6038,"h":22.63,"l":22.57,"n":88,"o":22.57,"t":"2026-10-20T16:40:00Z","v":3938,"vw":22.590714},{"c":22.625,"h":22.64,"l":22.5963,"n":43,"o":22.61,"t":"2026-10-20T16:45:00Z","v":1541,"vw":22.616965},{"c":22.54,"h":22.615,"l":22.54,"n":49,"o":22.615,"t":"2026-10-20T16:50:00Z","v":2161,"vw":22.578417},{"c":22.625,"h":22.625,"l":22.535,"n":70,"o":22.535,"t":"2026-10-20T16:55:00Z","v":3568,"vw":22.578959},{"c":22.625,"h":22.625,"l":22.618,"n":40,"o":22.625,"t":"2026-10-20T17:00:00Z","v":945,"vw":22.623191},{"c":22.585,"h":22.6,"l":22.585,"n":52,"o":22.6,"t":"2026-10-20T17:05:00Z","v":1099,"vw":22.595},{"c":22.59,"h":22.59,"l":22.59,"n":12,"o":22.59,"t":"2026-10-20T17:10:00Z","v":247,"vw":22.59},{"c":22.59,"h":22.61,"l":22.57,"n":61,"o":22.57,"t":"2026-10-20T17:15:00Z","v":2249,"vw":22.599515},{"c":22.605,"h":22.6075,"l":22.605,"n":20,"o":22.6075,"t":"2026-10-20T17:20:00Z","v":674,"vw":22.60625},{"c":22.6,"h":22.64,"l":22.6,"n":48,"o":22.64,"t":"2026-10-20T17:25:00Z","v":1576,"vw":22.623488},{"c":22.65,"h":22.65,"l":22.6069,"n":69,"o":22.62,"t":"2026-10-20T17:30:00Z","v":2379,"vw":22.631968},{"c":22.67,"h":22.67,"l":22.6274,"n":75,"o":22.63,"t":"2026-10-20T17:35:00Z","v":2377,"vw":22.647472},{"c":22.65,"h":22.65,"l":22.64,"n":34,"o":22.65,"t":"2026-10-20T17:40:00Z","v":1379,"vw":22.648571},{"c":22.655,"h":22.66,"l":22.6227,"n":31,"o":22.6227,"t":"2026-10-20T17:45:00Z","v":1115,"vw":22.646262},{"c":22.65,"h":22.65,"l":22.65,"n":13,"o":22.65,"t":"2026-10-20T17:50:00Z","v":530,"vw":22.65},{"c":22.61,"h":22.61,"l":22.61,"n":10,"o":22.61,"t":"2026-10-20T17:55:00Z","v":340,"vw":22.61},{"c":22.57,"h":22.6,"l":22.56,"n":80,"o":22.6,"t":"2026-10-20T18:00:00Z","v":3348,"vw":22.581296},{"c":22.555,"h":22.555,"l":22.5341,"n":17,"o":22.5341,"t":"2026-10-20T18:05:00Z","v":1359,"vw":22.547778},{"c":22.59,"h":22.61,"l":22.59,"n":71,"o":22.59,"t":"2026-10-20T18:10:00Z","v":3795,"vw":22.603233},{"c":22.615,"h":22.615,"l":22.6,"n":57,"o":22.6,"t":"2026-10-20T18:15:00Z","v":2131,"vw":22.610556},{"c":22.59,"h":22.63,"l":22.59,"n":101,"o":22.61,"t":"2026-10-20T18:20:00Z","v":3589,"vw":22.605437},{"c":22.58,"h":22.59,"l":22.58,"n":50,"o":22.59,"t":"2026-10-20T18:25:00Z","v":3411,"vw":22.580369},{"c":22.555,"h":22.57,"l":22.53,"n":81,"o":22.56,"t":"2026-10-20T18:30:00Z","v":3287,"vw":22.559049},{"c":22.56,"h":22.56,"l":22.56,"n":23,"o":22.56,"t":"2026-10-20T18:35:00Z","v":1064,"vw":22.56},{"c":22.54,"h":22.56,"l":22.54,"n":161,"o":22.56,"t":"2026-10-20T18:40:00Z","v":8624,"vw":22.549524},{"c":22.588,"h":22.588,"l":22.55,"n":109,"o":22.55,"t":"2026-10-20T18:45:00Z","v":7058,"vw":22.556792},{"c":22.65,"h":22.65,"l":22.58,"n":97,"o":22.58,"t":"2026-10-20T18:50:00Z","v":2243,"vw":22.612},{"c":22.64,"h":22.66,"l":22.62,"n":64,"o":22.66,"t":"2026-10-20T18:55:00Z","v":2397,"vw":22.645377},{"c":22.62,"h":22.64,"l":22.62,"n":66,"o":22.64,"t":"2026-10-20T19:00:00Z","v":2152,"vw":22.637305},{"c":22.59,"h":22.62,"l":22.59,"n":64,"o":22.62,"t":"2026-10-20T19:05:00Z","v":2322,"vw":22.602535},{"c":22.58,"h":22.58,"l":22.58,"n":26,"o":22.58,"t":"2026-10-20T19:10:00Z","v":699,"vw":22.58},{"c":22.59,"h":22.59,"l":22.58,"n":13,"o":22.58,"t":"2026-10-20T19:15:00Z","v":539,"vw":22.5825},{"c":22.63,"h":22.64,"l":22.58,"n":182,"o":22.58,"t":"2026-10-20T19:20:00Z","v":7011,"vw":22.618677},{"c":22.705,"h":22.705,"l":22.62,"n":161,"o":22.63,"t":"2026-10-20T19:25:00Z","v":5951,"vw":22.660279},{"c":22.71,"h":22.73,"l":22.67,"n":152,"o":22.73,"t":"2026-10-20T19:30:00Z","v":5755,"vw":22.702728},{"c":22.705,"h":22.745,"l":22.7,"n":77,"o":22.745,"t":"2026-10-20T19:35:00Z","v":2770,"vw":22.713844},{"c":22.73,"h":22.74,"l":22.7,"n":147,"o":22.71,"t":"2026-10-20T19:40:00Z","v":5599,"vw":22.725985},{"c":22.65,"h":22.74,"l":22.65,"n":172,"o":22.74,"t":"2026-10-20T19:45:00Z","v":8535,"vw":22.695018},{"c":22.68,"h":22.68,"l":22.6075,"n":251,"o":22.63,"t":"2026-10-20T19:50:00Z","v":10857,"vw":22.649984},{"c":22.73,"h":22.75,"l":22.63,"n":805,"o":22.675,"t":"2026-10-20T19:55:00Z","v":45366,"vw":22.716081},{"c":22.72,"h":22.73,"l":22.72,"n":33,"o":22.72,"t":"2026-10-20T20:00:00Z","v":87872,"vw":22.720012},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-20T20:30:00Z","v":3700,"vw":22.72},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-10-20T21:20:00Z","v":218,"vw":22.48},{"c":22.478,"h":22.74,"l":22.38,"n":39,"o":22.51,"t":"2026-10-21T13:30:00Z","v":5474,"vw":22.670483},{"c":22.48,"h":22.49,"l":22.39,"n":24,"o":22.41,"t":"2026-10-21T13:35:00Z","v":1034,"vw":22.449375},{"c":22.485,"h":22.485,"l":22.485,"n":5,"o":22.485,"t":"2026-10-21T13:40:00Z","v":256,"vw":22.485},{"c":22.435,"h":22.48,"l":22.38,"n":35,"o":22.48,"t":"2026-10-21T13:45:00Z","v":2974,"vw":22.431593},{"c":22.405,"h":22.41,"l":22.38,"n":18,"o":22.41,"t":"2026-10-21T13:50:00Z","v":1141,"vw":22.401544},{"c":22.4102,"h":22.4102,"l":22.394,"n":12,"o":22.394,"t":"2026-10-21T14:00:00Z","v":1551,"vw":22.398743},{"c":22.43,"h":22.43,"l":22.305,"n":90,"o":22.35,"t":"2026-10-21T14:05:00Z","v":4741,"vw":22.364193},{"c":22.445,"h":22.4523,"l":22.445,"n":16,"o":22.445,"t":"2026-10-21T14:10:00Z","v":1374,"vw":22.446426},{"c":22.44,"h":22.52,"l":22.4,"n":26,"o":22.455,"t":"2026-10-21T14:15:00Z","v":2739,"vw":22.484255},{"c":22.51,"h":22.51,"l":22.46,"n":35,"o":22.46,"t":"2026-10-21T14:20:00Z","v":1392,"vw":22.474539},{"c":22.475,"h":22.5,"l":22.44,"n":17,"o":22.475,"t":"2026-10-21T14:25:00Z","v":792,"vw":22.4775},{"c":22.55,"h":22.55,"l":22.475,"n":79,"o":22.475,"t":"2026-10-21T14:30:00Z","v":3965,"vw":22.530388},{"c":22.62,"h":22.63,"l":22.57,"n":112,"o":22.57,"t":"2026-10-21T14:35:00Z","v":4417,"vw":22.61089},{"c":22.6,"h":22.62,"l":22.58,"n":21,"o":22.58,"t":"2026-10-21T14:40:00Z","v":797,"vw":22.601024},{"c":22.67,"h":22.67,"l":22.615,"n":63,"o":22.615,"t":"2026-10-21T14:45:00Z","v":2391,"vw":22.65228},{"c":22.67,"h":22.68,"l":22.64,"n":53,"o":22.64,"t":"2026-10-21T14:50:00Z","v":1440,"vw":22.656304},{"c":22.665,"h":22.67,"l":22.63,"n":51,"o":22.63,"t":"2026-10-21T14:55:00Z","v":1882,"vw":22.651501},{"c":22.635,"h":22.635,"l":22.635,"n":18,"o":22.635,"t":"2026-10-21T15:00:00Z","v":348,"vw":22.635},{"c":22.63,"h":22.63,"l":22.63,"n":28,"o":22.63,"t":"2026-10-21T15:05:00Z","v":520,"vw":22.63},{"c":22.6699,"h":22.68,"l":22.645,"n":46,"o":22.645,"t":"2026-10-21T15:10:00Z","v":2036,"vw":22.662368},{"c":22.635,"h":22.635,"l":22.635,"n":17,"o":22.635,"t":"2026-10-21T15:15:00Z","v":477,"vw":22.635},{"c":22.65,"h":22.675,"l":22.61,"n":93,"o":22.61,"t":"2026-10-21T15:20:00Z","v":3911,"vw":22.655103},{"c":22.72,"h":22.74,"l":22.67,"n":86,"o":22.67,"t":"2026-10-21T15:25:00Z","v":2830,"vw":22.705091},{"c":22.73,"h":22.76,"l":22.72,"n":26,"o":22.72,"t":"2026-10-21T15:30:00Z","v":1360,"vw":22.747276},{"c":22.71,"h":22.73,"l":22.71,"n":29,"o":22.73,"t":"2026-10-21T15:35:00Z","v":1777,"vw":22.718403},{"c":22.71,"h":22.71,"l":22.71,"n":5,"o":22.71,"t":"2026-10-21T15:40:00Z","v":235,"vw":22.71},{"c":22.67,"h":22.69,"l":22.665,"n":41,"o":22.69,"t":"2026-10-21T15:45:00Z","v":1456,"vw":22.67475},{"c":22.675,"h":22.69,"l":22.675,"n":24,"o":22.69,"t":"2026-10-21T15:50:00Z","v":857,"vw":22.684356},{"c":22.67,"h":22.675,"l":22.67,"n":7,"o":22.675,"t":"2026-10-21T15:55:00Z","v":361,"vw":22.6725},{"c":22.66,"h":22.66,"l":22.66,"n":22,"o":22.66,"t":"2026-10-21T16:00:00Z","v":466,"vw":22.66},{"c":22.65,"h":22.65,"l":22.65,"n":5,"o":22.65,"t":"2026-10-21T16:05:00Z","v":119,"vw":22.65},{"c":22.655,"h":22.655,"l":22.655,"n":15,"o":22.655,"t":"2026-10-21T16:10:00Z","v":538,"vw":22.655},{"c":22.645,"h":22.66,"l":22.63,"n":64,"o":22.66,"t":"2026-10-21T16:15:00Z","v":2303,"vw":22.640748},{"c":22.57,"h":22.6598,"l":22.57,"n":114,"o":22.6598,"t":"2026-10-21T16:20:00Z","v":4742,"vw":22.634268},{"c":22.61,"h":22.61,"l":22.535,"n":129,"o":22.57,"t":"2026-10-21T16:25:00Z","v":5583,"vw":22.562809},{"c":22.574,"h":22.615,"l":22.57,"n":17,"o":22.61,"t":"2026-10-21T16:30:00Z","v":1023,"vw":22.589099},{"c":22.65,"h":22.675,"l":22.57,"n":85,"o":22.57,"t":"2026-10-21T16:35:00Z","v":3302,"vw":22.643095},{"c":22.61,"h":22.6647,"l":22.61,"n":66,"o":22.635,"t":"2026-10-21T16:45:00Z","v":10920,"vw":22.636097},{"c":22.6,"h":22.63,"l":22.6,"n":44,"o":22.63,"t":"2026-10-21T16:50:00Z","v":2022,"vw":22.617032},{"c":22.58,"h":22.605,"l":22.58,"n":30,"o":22.605,"t":"2026-10-21T16:55:00Z","v":758,"vw":22.5925},{"c":22.55,"h":22.58,"l":22.55,"n":27,"o":22.58,"t":"2026-10-21T17:00:00Z","v":925,"vw":22.57},{"c":22.595,"h":22.61,"l":22.53,"n":133,"o":22.53,"t":"2026-10-21T17:05:00Z","v":5855,"vw":22.585202},{"c":22.545,"h":22.6,"l":22.545,"n":90,"o":22.6,"t":"2026-10-21T17:10:00Z","v":3141,"vw":22.576466},{"c":22.56,"h":22.57,"l":22.56,"n":24,"o":22.57,"t":"2026-10-21T17:15:00Z","v":893,"vw":22.567},{"c":22.54,"h":22.555,"l":22.54,"n":21,"o":22.555,"t":"2026-10-21T17:25:00Z","v":1246,"vw":22.552751},{"c":22.555,"h":22.56,"l":22.54,"n":62,"o":22.54,"t":"2026-10-21T17:30:00Z","v":3976,"vw":22.552168},{"c":22.535,"h":22.55,"l":22.535,"n":21,"o":22.55,"t":"2026-10-21T17:35:00Z","v":775,"vw":22.538643},{"c":22.5696,"h":22.5696,"l":22.55,"n":38,"o":22.55,"t":"2026-10-21T17:40:00Z","v":1182,"vw":22.554983},{"c":22.535,"h":22.55,"l":22.535,"n":31,"o":22.55,"t":"2026-10-21T17:45:00Z","v":1716,"vw":22.537437},{"c":22.58,"h":22.58,"l":22.535,"n":79,"o":22.535,"t":"2026-10-21T17:50:00Z","v":2748,"vw":22.567761},{"c":22.58,"h":22.58,"l":22.54,"n":79,"o":22.58,"t":"2026-10-21T17:55:00Z","v":4339,"vw":22.566517},{"c":22.54,"h":22.57,"l":22.54,"n":30,"o":22.57,"t":"2026-10-21T18:00:00Z","v":912,"vw":22.559209},{"c":22.56,"h":22.56,"l":22.53,"n":24,"o":22.54,"t":"2026-10-21T18:05:00Z","v":1066,"vw":22.550028},{"c":22.59,"h":22.59,"l":22.56,"n":91,"o":22.56,"t":"2026-10-21T18:15:00Z","v":2447,"vw":22.578182},{"c":22.61,"h":22.61,"l":22.6,"n":38,"o":22.6,"t":"2026-10-21T18:20:00Z","v":1198,"vw":22.602},{"c":22.58,"h":22.595,"l":22.56,"n":109,"o":22.595,"t":"2026-10-21T18:25:00Z","v":3244,"vw":22.573688},{"c":22.59,"h":22.59,"l":22.58,"n":25,"o":22.58,"t":"2026-10-21T18:30:00Z","v":901,"vw":22.588333},{"c":22.535,"h":22.59,"l":22.535,"n":50,"o":22.59,"t":"2026-10-21T18:35:00Z","v":1361,"vw":22.552143},{"c":22.52,"h":22.53,"l":22.51,"n":31,"o":22.53,"t":"2026-10-21T18:40:00Z","v":960,"vw":22.522126},{"c":22.48,"h":22.52,"l":22.47,"n":82,"o":22.515,"t":"2026-10-21T18:45:00Z","v":3022,"vw":22.493407},{"c":22.46,"h":22.48,"l":22.455,"n":95,"o":22.475,"t":"2026-10-21T18:50:00Z","v":3541,"vw":22.471346},{"c":22.364,"h":22.43,"l":22.364,"n":27,"o":22.43,"t":"2026-10-21T18:55:00Z","v":802,"vw":22.413377},{"c":22.315,"h":22.315,"l":22.315,"n":14,"o":22.315,"t":"2026-10-21T19:00:00Z","v":309,"vw":22.315},{"c":22.24,"h":22.27,"l":22.24,"n":126,"o":22.24,"t":"2026-10-21T19:05:00Z","v":4026,"vw":22.2553},{"c":22.27,"h":22.27,"l":22.21,"n":72,"o":22.21,"t":"2026-10-21T19:10:00Z","v":2255,"vw":22.244545},{"c":22.31,"h":22.33,"l":22.3,"n":59,"o":22.33,"t":"2026-10-21T19:15:00Z","v":1853,"vw":22.315292},{"c":22.235,"h":22.31,"l":22.22,"n":98,"o":22.31,"t":"2026-10-21T19:20:00Z","v":2718,"vw":22.281576},{"c":22.25,"h":22.28,"l":22.22,"n":121,"o":22.22,"t":"2026-10-21T19:25:00Z","v":5214,"vw":22.257536},{"c":22.195,"h":22.28,"l":22.19,"n":200,"o":22.26,"t":"2026-10-21T19:30:00Z","v":10567,"vw":22.231273},{"c":22.23,"h":22.26,"l":22.195,"n":164,"o":22.2199,"t":"2026-10-21T19:35:00Z","v":6580,"vw":22.237076},{"c":22.21,"h":22.22,"l":22.19,"n":152,"o":22.2,"t":"2026-10-21T19:40:00Z","v":6671,"vw":22.197897},{"c":22.25,"h":22.27,"l":22.21,"n":241,"o":22.21,"t":"2026-10-21T19:45:00Z","v":8030,"vw":22.242419},{"c":22.33,"h":22.36,"l":22.24,"n":367,"o":22.26,"t":"2026-10-21T19:50:00Z","v":20061,"vw":22.305338},{"c":22.11,"h":22.31,"l":22.05,"n":961,"o":22.31,"t":"2026-10-21T19:55:00Z","v":43136,"vw":22.110847},{"c":22.11,"h":22.11,"l":22.11,"n":13,"o":22.11,"t":"2026-10-21T20:00:00Z","v":120344,"vw":22.11},{"c":22.43,"h":22.43,"l":22.33,"n":12,"o":22.33,"t":"2026-10-21T20:05:00Z","v":695,"vw":22.394789},{"c":22.45,"h":22.45,"l":22.43,"n":6,"o":22.43,"t":"2026-10-21T20:10:00Z","v":216,"vw":22.439479},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-21T20:20:00Z","v":111,"vw":22.46},{"c":22.46,"h":22.47,"l":22.46,"n":4,"o":22.47,"t":"2026-10-21T20:30:00Z","v":611,"vw":22.467288},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-10-21T20:35:00Z","v":1600,"vw":22.11},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-10-21T20:55:00Z","v":247,"vw":22.46},{"c":22.72,"h":22.72,"l":22.72,"n":10,"o":22.72,"t":"2026-10-21T21:35:00Z","v":469,"vw":22.72},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-21T21:55:00Z","v":200,"vw":22.71},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-21T22:20:00Z","v":200,"vw":22.7},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-21T22:25:00Z","v":100,"vw":22.65},{"c":22.22,"h":22.22,"l":22.22,"n":3,"o":22.22,"t":"2026-10-22T08:30:00Z","v":301,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-22T10:00:00Z","v":200,"vw":22.22},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-22T13:05:00Z","v":190,"vw":21.78},{"c":23.26,"h":23.26,"l":22.94,"n":30,"o":22.94,"t":"2026-10-22T13:25:00Z","v":2218,"vw":22.980027},{"c":23.34,"h":23.35,"l":22.845,"n":41,"o":23.26,"t":"2026-10-22T13:30:00Z","v":15395,"vw":23.219754},{"c":23.41,"h":23.51,"l":23.015,"n":291,"o":23.31,"t":"2026-10-22T13:35:00Z","v":66159,"vw":23.26207},{"c":23.73,"h":23.75,"l":23.415,"n":268,"o":23.415,"t":"2026-10-22T13:40:00Z","v":15689,"vw":23.624586},{"c":23.5,"h":23.82,"l":23.5,"n":122,"o":23.75,"t":"2026-10-22T13:45:00Z","v":9499,"vw":23.640254},{"c":23.1201,"h":23.505,"l":23.1201,"n":57,"o":23.505,"t":"2026-10-22T13:50:00Z","v":1836,"vw":23.35365},{"c":23.255,"h":23.255,"l":23.255,"n":18,"o":23.255,"t":"2026-10-22T13:55:00Z","v":1120,"vw":23.255},{"c":23.36,"h":23.49,"l":23.348,"n":92,"o":23.45,"t":"2026-10-22T14:00:00Z","v":6064,"vw":23.405139},{"c":23.385,"h":23.49,"l":23.3,"n":57,"o":23.3401,"t":"2026-10-22T14:05:00Z","v":1503,"vw":23.35453},{"c":23.47,"h":23.47,"l":23.315,"n":82,"o":23.41,"t":"2026-10-22T14:10:00Z","v":2572,"vw":23.389614},{"c":23.49,"h":23.49,"l":23.395,"n":45,"o":23.41,"t":"2026-10-22T14:15:00Z","v":2074,"vw":23.420367},{"c":23.5124,"h":23.5124,"l":23.375,"n":147,"o":23.5075,"t":"2026-10-22T14:20:00Z","v":6243,"vw":23.414775},{"c":23.465,"h":23.465,"l":23.45,"n":51,"o":23.465,"t":"2026-10-22T14:25:00Z","v":1220,"vw":23.45822},{"c":23.47,"h":23.57,"l":23.47,"n":115,"o":23.47,"t":"2026-10-22T14:30:00Z","v":3905,"vw":23.509399},{"c":23.58,"h":23.58,"l":23.45,"n":61,"o":23.525,"t":"2026-10-22T14:35:00Z","v":2420,"vw":23.526417},{"c":23.65,"h":23.68,"l":23.56,"n":120,"o":23.56,"t":"2026-10-22T14:40:00Z","v":4057,"vw":23.630398},{"c":23.72,"h":23.72,"l":23.65,"n":68,"o":23.67,"t":"2026-10-22T14:45:00Z","v":2316,"vw":23.674795},{"c":23.79,"h":23.8,"l":23.7,"n":126,"o":23.71,"t":"2026-10-22T14:50:00Z","v":4714,"vw":23.749881},{"c":23.88,"h":23.88,"l":23.82,"n":85,"o":23.82,"t":"2026-10-22T14:55:00Z","v":1978,"vw":23.842812},{"c":23.92,"h":23.935,"l":23.86,"n":174,"o":23.9,"t":"2026-10-22T15:00:00Z","v":6195,"vw":23.9016},{"c":23.82,"h":23.94,"l":23.82,"n":89,"o":23.925,"t":"2026-10-22T15:05:00Z","v":3206,"vw":23.906718},{"c":23.97,"h":23.98,"l":23.935,"n":109,"o":23.935,"t":"2026-10-22T15:10:00Z","v":2988,"vw":23.957636},{"c":24,"h":24,"l":23.968,"n":51,"o":23.968,"t":"2026-10-22T15:15:00Z","v":1852,"vw":23.987305},{"c":24.12,"h":24.12,"l":24,"n":118,"o":24,"t":"2026-10-22T15:20:00Z","v":2284,"vw":24.059546},{"c":24.07,"h":24.155,"l":24.07,"n":102,"o":24.15,"t":"2026-10-22T15:25:00Z","v":5399,"vw":24.10375},{"c":24.21,"h":24.2208,"l":24.075,"n":143,"o":24.075,"t":"2026-10-22T15:30:00Z","v":6402,"vw":24.165254},{"c":24.26,"h":24.29,"l":24.185,"n":100,"o":24.185,"t":"2026-10-22T15:35:00Z","v":4909,"vw":24.279906},{"c":24.33,"h":24.33,"l":24.2342,"n":87,"o":24.28,"t":"2026-10-22T15:40:00Z","v":2770,"vw":24.269817},{"c":24.39,"h":24.39,"l":24.295,"n":186,"o":24.295,"t":"2026-10-22T15:45:00Z","v":6295,"vw":24.368873},{"c":24.37,"h":24.44,"l":24.37,"n":163,"o":24.4,"t":"2026-10-22T15:50:00Z","v":7719,"vw":24.416149},{"c":24.395,"h":24.44,"l":24.37,"n":133,"o":24.37,"t":"2026-10-22T15:55:00Z","v":3744,"vw":24.390003},{"c":24.24,"h":24.365,"l":24.24,"n":144,"o":24.36,"t":"2026-10-22T16:00:00Z","v":4458,"vw":24.318822},{"c":24.14,"h":24.28,"l":24.14,"n":122,"o":24.2,"t":"2026-10-22T16:05:00Z","v":3626,"vw":24.22925},{"c":24.035,"h":24.135,"l":24.035,"n":93,"o":24.135,"t":"2026-10-22T16:10:00Z","v":2773,"vw":24.076595},{"c":24.1,"h":24.1,"l":24.03,"n":45,"o":24.03,"t":"2026-10-22T16:15:00Z","v":1526,"vw":24.063668},{"c":24.08,"h":24.08,"l":24.05,"n":32,"o":24.05,"t":"2026-10-22T16:20:00Z","v":1401,"vw":24.062857},{"c":24.035,"h":24.11,"l":24.03,"n":120,"o":24.09,"t":"2026-10-22T16:25:00Z","v":5965,"vw":24.061711},{"c":23.9477,"h":24.04,"l":23.94,"n":164,"o":24.035,"t":"2026-10-22T16:30:00Z","v":5578,"vw":24.001764},{"c":23.825,"h":23.98,"l":23.825,"n":137,"o":23.945,"t":"2026-10-22T16:35:00Z","v":9399,"vw":23.914542},{"c":23.805,"h":23.86,"l":23.8,"n":85,"o":23.8,"t":"2026-10-22T16:40:00Z","v":4276,"vw":23.832048},{"c":23.7075,"h":23.775,"l":23.693,"n":57,"o":23.77,"t":"2026-10-22T16:45:00Z","v":2020,"vw":23.716111},{"c":23.78,"h":23.805,"l":23.75,"n":120,"o":23.75,"t":"2026-10-22T16:50:00Z","v":5052,"vw":23.778824},{"c":23.805,"h":23.81,"l":23.8,"n":73,"o":23.8,"t":"2026-10-22T16:55:00Z","v":2052,"vw":23.804573},{"c":23.79,"h":23.83,"l":23.755,"n":96,"o":23.81,"t":"2026-10-22T17:00:00Z","v":2756,"vw":23.796868},{"c":23.8,"h":23.8,"l":23.79,"n":48,"o":23.79,"t":"2026-10-22T17:05:00Z","v":736,"vw":23.795},{"c":23.8,"h":23.8,"l":23.75,"n":43,"o":23.795,"t":"2026-10-22T17:10:00Z","v":884,"vw":23.78407},{"c":23.825,"h":23.835,"l":23.8,"n":153,"o":23.8,"t":"2026-10-22T17:15:00Z","v":6384,"vw":23.816085},{"c":23.82,"h":23.91,"l":23.82,"n":114,"o":23.82,"t":"2026-10-22T17:20:00Z","v":4798,"vw":23.869416},{"c":23.79,"h":23.825,"l":23.735,"n":53,"o":23.825,"t":"2026-10-22T17:25:00Z","v":2282,"vw":23.784},{"c":23.8,"h":23.8,"l":23.8,"n":48,"o":23.8,"t":"2026-10-22T17:30:00Z","v":3787,"vw":23.8},{"c":23.74,"h":23.84,"l":23.6876,"n":132,"o":23.8,"t":"2026-10-22T17:35:00Z","v":8532,"vw":23.796767},{"c":23.685,"h":23.73,"l":23.67,"n":143,"o":23.73,"t":"2026-10-22T17:40:00Z","v":17925,"vw":23.678471},{"c":23.655,"h":23.685,"l":23.645,"n":84,"o":23.685,"t":"2026-10-22T17:45:00Z","v":2459,"vw":23.665455},{"c":23.66,"h":23.7,"l":23.655,"n":239,"o":23.655,"t":"2026-10-22T17:50:00Z","v":11051,"vw":23.678367},{"c":23.665,"h":23.665,"l":23.665,"n":68,"o":23.665,"t":"2026-10-22T17:55:00Z","v":1255,"vw":23.665},{"c":23.66,"h":23.67,"l":23.562,"n":223,"o":23.65,"t":"2026-10-22T18:00:00Z","v":15725,"vw":23.63247},{"c":23.605,"h":23.66,"l":23.57,"n":73,"o":23.66,"t":"2026-10-22T18:05:00Z","v":2291,"vw":23.626923},{"c":23.62,"h":23.64,"l":23.6,"n":68,"o":23.605,"t":"2026-10-22T18:10:00Z","v":2953,"vw":23.619495},{"c":23.675,"h":23.69,"l":23.62,"n":76,"o":23.62,"t":"2026-10-22T18:15:00Z","v":3111,"vw":23.665679},{"c":23.61,"h":23.675,"l":23.59,"n":64,"o":23.675,"t":"2026-10-22T18:20:00Z","v":2589,"vw":23.628215},{"c":23.58,"h":23.61,"l":23.57,"n":85,"o":23.61,"t":"2026-10-22T18:25:00Z","v":2339,"vw":23.582692},{"c":23.465,"h":23.56,"l":23.44,"n":106,"o":23.56,"t":"2026-10-22T18:30:00Z","v":2862,"vw":23.493267},{"c":23.45,"h":23.48,"l":23.415,"n":61,"o":23.465,"t":"2026-10-22T18:35:00Z","v":2077,"vw":23.458497},{"c":23.6325,"h":23.635,"l":23.43,"n":338,"o":23.475,"t":"2026-10-22T18:40:00Z","v":11217,"vw":23.492223},{"c":23.675,"h":23.675,"l":23.6,"n":88,"o":23.635,"t":"2026-10-22T18:45:00Z","v":3823,"vw":23.645406},{"c":23.66,"h":23.675,"l":23.63,"n":49,"o":23.675,"t":"2026-10-22T18:50:00Z","v":1556,"vw":23.662306},{"c":23.625,"h":23.64,"l":23.61,"n":110,"o":23.62,"t":"2026-10-22T18:55:00Z","v":3642,"vw":23.626705},{"c":23.63,"h":23.665,"l":23.625,"n":89,"o":23.625,"t":"2026-10-22T19:00:00Z","v":4960,"vw":23.649006},{"c":23.6174,"h":23.665,"l":23.61,"n":127,"o":23.65,"t":"2026-10-22T19:05:00Z","v":5369,"vw":23.649175},{"c":23.595,"h":23.625,"l":23.575,"n":43,"o":23.625,"t":"2026-10-22T19:10:00Z","v":2369,"vw":23.601164},{"c":23.595,"h":23.61,"l":23.55,"n":137,"o":23.595,"t":"2026-10-22T19:15:00Z","v":5759,"vw":23.594691},{"c":23.56,"h":23.6,"l":23.54,"n":129,"o":23.595,"t":"2026-10-22T19:20:00Z","v":5240,"vw":23.565374},{"c":23.57,"h":23.62,"l":23.535,"n":279,"o":23.59,"t":"2026-10-22T19:25:00Z","v":14466,"vw":23.572963},{"c":23.74,"h":23.82,"l":23.605,"n":684,"o":23.605,"t":"2026-10-22T19:30:00Z","v":75349,"vw":23.714849},{"c":23.59,"h":23.7,"l":23.59,"n":160,"o":23.7,"t":"2026-10-22T19:35:00Z","v":11549,"vw":23.674283},{"c":23.68,"h":23.68,"l":23.57,"n":183,"o":23.59,"t":"2026-10-22T19:40:00Z","v":12092,"vw":23.632368},{"c":23.675,"h":23.69,"l":23.65,"n":145,"o":23.68,"t":"2026-10-22T19:45:00Z","v":6842,"vw":23.671813},{"c":23.57,"h":23.7125,"l":23.53,"n":582,"o":23.695,"t":"2026-10-22T19:50:00Z","v":51756,"vw":23.632744},{"c":23.585,"h":23.615,"l":23.55,"n":717,"o":23.575,"t":"2026-10-22T19:55:00Z","v":43414,"vw":23.575738},{"c":23.59,"h":23.59,"l":23.59,"n":21,"o":23.59,"t":"2026-10-22T20:00:00Z","v":96574,"vw":23.59},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-22T20:35:00Z","v":3476,"vw":23.59}],"history":[{"c":18.99,"h":19.47,"l":18.45,"n":6958,"o":19.28,"t":"2024-10-21T04:00:00Z","v":517570,"vw":18.876994},{"c":18.64,"h":18.99,"l":18.34,"n":7799,"o":18.88,"t":"2024-10-22T04:00:00Z","v":365680,"vw":18.64507},{"c":18.11,"h":18.6,"l":17.982,"n":9644,"o":18.49,"t":"2024-10-23T04:00:00Z","v":447406,"vw":18.146233},{"c":17.88,"h":18.46,"l":17.79,"n":8504,"o":18.27,"t":"2024-10-24T04:00:00Z","v":438991,"vw":17.971047},{"c":17.77,"h":18.35,"l":17.75,"n":5905,"o":18.03,"t":"2024-10-25T04:00:00Z","v":237819,"vw":17.918592},{"c":17.34,"h":18.14,"l":17.23,"n":9873,"o":18.14,"t":"2024-10-28T04:00:00Z","v":448094,"vw":17.504083},{"c":17.7,"h":17.8,"l":17,"n":9480,"o":17.27,"t":"2024-10-29T04:00:00Z","v":465571,"vw":17.537112},{"c":19.81,"h":20.05,"l":17.89,"n":13042,"o":17.89,"t":"2024-10-30T04:00:00Z","v":801338,"vw":19.427671},{"c":17.98,"h":20.11,"l":17.98,"n":13288,"o":19.61,"t":"2024-10-31T04:00:00Z","v":774984,"vw":18.895712},{"c":17.22,"h":18.43,"l":16.79,"n":9835,"o":18.28,"t":"2024-11-01T04:00:00Z","v":792135,"vw":17.338301},{"c":17.31,"h":17.97,"l":17,"n":17376,"o":17.29,"t":"2024-11-04T05:00:00Z","v":1146810,"vw":17.464019},{"c":18.01,"h":19.2,"l":17.11,"n":26190,"o":19,"t":"2024-11-05T05:00:00Z","v":1843535,"vw":18.00013},{"c":19.08,"h":19.1,"l":18.01,"n":14625,"o":18.62,"t":"2024-11-06T05:00:00Z","v":721629,"vw":18.688036},{"c":18.47,"h":19.3,"l":18.41,"n":9069,"o":18.98,"t":"2024-11-07T05:00:00Z","v":551759,"vw":18.744111},{"c":18.42,"h":18.92,"l":18.27,"n":8931,"o":18.54,"t":"2024-11-08T05:00:00Z","v":411544,"vw":18.483148},{"c":20.89,"h":21.12,"l":18.7,"n":13227,"o":18.7,"t":"2024-11-11T05:00:00Z","v":883221,"vw":20.426603},{"c":20.17,"h":21.32,"l":20.03,"n":10734,"o":20.51,"t":"2024-11-12T05:00:00Z","v":605352,"vw":20.375112},{"c":19.41,"h":20.5646,"l":19.39,"n":8623,"o":20.36,"t":"2024-11-13T05:00:00Z","v":539583,"vw":19.734194},{"c":18.81,"h":19.49,"l":18.555,"n":7998,"o":19.35,"t":"2024-11-14T05:00:00Z","v":384801,"vw":18.843413},{"c":17.8,"h":19.27,"l":17.37,"n":13566,"o":19.12,"t":"2024-11-15T05:00:00Z","v":680367,"vw":17.840733},{"c":18.57,"h":18.62,"l":17.77,"n":8955,"o":17.89,"t":"2024-11-18T05:00:00Z","v":499015,"vw":18.445188},{"c":18.79,"h":18.98,"l":18.16,"n":8164,"o":18.16,"t":"2024-11-19T05:00:00Z","v":480529,"vw":18.726308},{"c":18.85,"h":19.635,"l":18.8,"n":6459,"o":19,"t":"2024-11-20T05:00:00Z","v":353902,"vw":19.103874},{"c":19.36,"h":19.67,"l":18.45,"n":10783,"o":18.93,"t":"2024-11-21T05:00:00Z","v":810561,"vw":19.275261},{"c":19.15,"h":19.505,"l":18.885,"n":8027,"o":19.03,"t":"2024-11-22T05:00:00Z","v":383425,"vw":19.16644},{"c":19.33,"h":20,"l":19.16,"n":6801,"o":19.5,"t":"2024-11-25T05:00:00Z","v":442747,"vw":19.432317},{"c":19.67,"h":19.8,"l":18.9511,"n":8932,"o":19.03,"t":"2024-11-26T05:00:00Z","v":532452,"vw":19.435498},{"c":19.16,"h":19.99,"l":18.77,"n":6368,"o":19.85,"t":"2024-11-27T05:00:00Z","v":302150,"vw":19.119675},{"c":19.19,"h":19.435,"l":19,"n":3319,"o":19.32,"t":"2024-11-29T05:00:00Z","v":215244,"vw":19.197569},{"c":19.46,"h":19.83,"l":18.83,"n":8573,"o":19.25,"t":"2024-12-02T05:00:00Z","v":454070,"vw":19.364157},{"c":18.6,"h":19.5,"l":18.09,"n":10384,"o":19.5,"t":"2024-12-03T05:00:00Z","v":602822,"vw":18.702993},{"c":18.5,"h":19.02,"l":18.12,"n":7483,"o":18.64,"t":"2024-12-04T05:00:00Z","v":475932,"vw":18.495001},{"c":18.33,"h":18.8299,"l":18.2,"n":9544,"o":18.59,"t":"2024-12-05T05:00:00Z","v":484067,"vw":18.404611},{"c":18.53,"h":19.14,"l":18.46,"n":10144,"o":18.6,"t":"2024-12-06T05:00:00Z","v":450974,"vw":18.683911},{"c":18.5,"h":18.89,"l":18.36,"n":9414,"o":18.53,"t":"2024-12-09T05:00:00Z","v":477155,"vw":18.585635},{"c":18.82,"h":19.37,"l":18.35,"n":9737,"o":18.59,"t":"2024-12-10T05:00:00Z","v":443151,"vw":18.902444},{"c":18.42,"h":19.01,"l":18.16,"n":7768,"o":19.01,"t":"2024-12-11T05:00:00Z","v":447750,"vw":18.477812},{"c":17.63,"h":18.57,"l":17.56,"n":7251,"o":18.51,"t":"2024-12-12T05:00:00Z","v":364545,"vw":17.798258},{"c":18.06,"h":18.29,"l":17.57,"n":7805,"o":17.64,"t":"2024-12-13T05:00:00Z","v":291582,"vw":18.00503},{"c":17.73,"h":18.46,"l":17.71,"n":7099,"o":18.07,"t":"2024-12-16T05:00:00Z","v":380460,"vw":17.914803},{"c":17.35,"h":18,"l":17.1884,"n":7712,"o":17.63,"t":"2024-12-17T05:00:00Z","v":348281,"vw":17.443243},{"c":16.8,"h":18.32,"l":16.69,"n":8393,"o":17.38,"t":"2024-12-18T05:00:00Z","v":668830,"vw":17.543079},{"c":17.21,"h":17.6,"l":16.63,"n":6622,"o":17.08,"t":"2024-12-19T05:00:00Z","v":377302,"vw":17.037552},{"c":17.51,"h":17.535,"l":16.75,"n":5909,"o":16.77,"t":"2024-12-20T05:00:00Z","v":430841,"vw":17.354495},{"c":17.7,"h":17.7651,"l":17.03,"n":7474,"o":17.5,"t":"2024-12-23T05:00:00Z","v":439833,"vw":17.503898},{"c":18.32,"h":18.35,"l":17.62,"n":4259,"o":17.9,"t":"2024-12-24T05:00:00Z","v":223540,"vw":18.148236},{"c":20.11,"h":20.345,"l":19.31,"n":16231,"o":19.36,"t":"2024-12-26T05:00:00Z","v":1127417,"vw":19.952719},{"c":19.68,"h":20.005,"l":19.05,"n":12015,"o":20,"t":"2024-12-27T05:00:00Z","v":648949,"vw":19.625058},{"c":19.69,"h":19.81,"l":18.82,"n":8783,"o":19.55,"t":"2024-12-30T05:00:00Z","v":463676,"vw":19.415701},{"c":19.99,"h":20.02,"l":19.49,"n":5869,"o":19.86,"t":"2024-12-31T05:00:00Z","v":343102,"vw":19.844781},{"c":20.25,"h":21.005,"l":19.98,"n":8274,"o":20.02,"t":"2025-01-02T05:00:00Z","v":359954,"vw":20.404878},{"c":20,"h":20.5,"l":19.95,"n":5359,"o":20.29,"t":"2025-01-03T05:00:00Z","v":260780,"vw":20.175591},{"c":19.44,"h":20.165,"l":19.265,"n":7883,"o":20.04,"t":"2025-01-06T05:00:00Z","v":467245,"vw":19.555357},{"c":19.18,"h":20.1836,"l":18.87,"n":7815,"o":19.45,"t":"2025-01-07T05:00:00Z","v":342680,"vw":19.192081},{"c":18.93,"h":19.31,"l":18.32,"n":8242,"o":18.87,"t":"2025-01-08T05:00:00Z","v":338833,"vw":18.9756},{"c":18.22,"h":18.87,"l":17.95,"n":8785,"o":18.7,"t":"2025-01-10T05:00:00Z","v":507292,"vw":18.198436},{"c":18.11,"h":18.13,"l":17.2,"n":8224,"o":17.99,"t":"2025-01-13T05:00:00Z","v":544692,"vw":17.780855},{"c":17.91,"h":18.41,"l":17.64,"n":5505,"o":18.16,"t":"2025-01-14T05:00:00Z","v":347935,"vw":17.934254},{"c":18.79,"h":19.09,"l":18.13,"n":5886,"o":18.49,"t":"2025-01-15T05:00:00Z","v":330330,"vw":18.777239},{"c":18.53,"h":18.7399,"l":18.37,"n":6173,"o":18.68,"t":"2025-01-16T05:00:00Z","v":314735,"vw":18.581279},{"c":18.47,"h":18.89,"l":18.4,"n":7165,"o":18.86,"t":"2025-01-17T05:00:00Z","v":301959,"vw":18.537561},{"c":18.64,"h":19.15,"l":18.4,"n":7748,"o":18.73,"t":"2025-01-21T05:00:00Z","v":414425,"vw":18.78903},{"c":18.22,"h":19.08,"l":18.19,"n":7749,"o":18.62,"t":"2025-01-22T05:00:00Z","v":391556,"vw":18.58547},{"c":18.11,"h":18.55,"l":17.9,"n":6115,"o":18.12,"t":"2025-01-23T05:00:00Z","v":273175,"vw":18.044248},{"c":17.57,"h":18.24,"l":17.35,"n":8951,"o":17.94,"t":"2025-01-24T05:00:00Z","v":578797,"vw":17.659496},{"c":20.89,"h":21.3313,"l":19.01,"n":19141,"o":19.03,"t":"2025-01-27T05:00:00Z","v":1638486,"vw":20.725593},{"c":20.35,"h":21.02,"l":19.8551,"n":10663,"o":20.93,"t":"2025-01-28T05:00:00Z","v":553088,"vw":20.465727},{"c":20.47,"h":20.5,"l":19.775,"n":7522,"o":20.31,"t":"2025-01-29T05:00:00Z","v":336710,"vw":20.180869},{"c":20.81,"h":21.41,"l":20.67,"n":7207,"o":20.67,"t":"2025-01-30T05:00:00Z","v":464345,"vw":21.039829},{"c":20.2,"h":21.08,"l":19.97,"n":5485,"o":20.79,"t":"2025-01-31T05:00:00Z","v":265545,"vw":20.271315},{"c":20.09,"h":20.27,"l":19.2783,"n":5484,"o":19.5,"t":"2025-02-03T05:00:00Z","v":294048,"vw":19.981534},{"c":21.63,"h":21.68,"l":20.14,"n":6243,"o":20.14,"t":"2025-02-04T05:00:00Z","v":411427,"vw":21.298762},{"c":22.07,"h":22.15,"l":21.3159,"n":6246,"o":21.61,"t":"2025-02-05T05:00:00Z","v":286437,"vw":21.942182},{"c":21.97,"h":22.235,"l":21.48,"n":8049,"o":22.16,"t":"2025-02-06T05:00:00Z","v":382636,"vw":21.880172},{"c":21.46,"h":22.08,"l":20.765,"n":7855,"o":21.83,"t":"2025-02-07T05:00:00Z","v":434942,"vw":21.285326},{"c":21.52,"h":21.7618,"l":21.12,"n":5796,"o":21.72,"t":"2025-02-10T05:00:00Z","v":231412,"vw":21.465689},{"c":21.49,"h":21.83,"l":21.16,"n":7861,"o":21.17,"t":"2025-02-11T05:00:00Z","v":399352,"vw":21.547118},{"c":21.26,"h":21.8,"l":21.05,"n":6435,"o":21.05,"t":"2025-02-12T05:00:00Z","v":282872,"vw":21.325761},{"c":21.78,"h":21.86,"l":21.19,"n":6168,"o":21.32,"t":"2025-02-13T05:00:00Z","v":317427,"vw":21.617613},{"c":21.69,"h":22.1,"l":21.6,"n":7230,"o":21.78,"t":"2025-02-14T05:00:00Z","v":305875,"vw":21.834858},{"c":21.82,"h":21.98,"l":21.4,"n":7516,"o":21.8,"t":"2025-02-18T05:00:00Z","v":348804,"vw":21.752338},{"c":22.54,"h":22.57,"l":21.885,"n":7599,"o":22.22,"t":"2025-02-19T05:00:00Z","v":451265,"vw":22.278353},{"c":21.66,"h":22.18,"l":21.04,"n":8612,"o":22.15,"t":"2025-02-20T05:00:00Z","v":493389,"vw":21.508301},{"c":20.76,"h":22.02,"l":20.68,"n":7233,"o":22.02,"t":"2025-02-21T05:00:00Z","v":467864,"vw":20.952614},{"c":20.15,"h":20.825,"l":19.57,"n":11068,"o":20.77,"t":"2025-02-24T05:00:00Z","v":841850,"vw":20.047726},{"c":25.62,"h":26.25,"l":23.8477,"n":35281,"o":26.25,"t":"2025-02-25T05:00:00Z","v":2828169,"vw":25.301577},{"c":25.74,"h":26.99,"l":24.65,"n":18026,"o":25.5,"t":"2025-02-26T05:00:00Z","v":1099444,"vw":26.137211},{"c":25.78,"h":26.45,"l":24.39,"n":14146,"o":25.46,"t":"2025-02-27T05:00:00Z","v":1257928,"vw":25.732896},{"c":26.88,"h":26.96,"l":25.3,"n":11626,"o":25.6,"t":"2025-02-28T05:00:00Z","v":731133,"vw":26.473455},{"c":25.45,"h":26.87,"l":25.34,"n":12003,"o":26.15,"t":"2025-03-03T05:00:00Z","v":699613,"vw":26.04666},{"c":26.36,"h":26.515,"l":24.545,"n":11135,"o":24.79,"t":"2025-03-04T05:00:00Z","v":671814,"vw":25.959722},{"c":25.86,"h":26.7,"l":25.801,"n":10362,"o":25.93,"t":"2025-03-05T05:00:00Z","v":533247,"vw":26.12748},{"c":26.03,"h":26.4,"l":25.27,"n":9241,"o":25.39,"t":"2025-03-06T05:00:00Z","v":443667,"vw":26.01969},{"c":25.77,"h":26.48,"l":25.06,"n":11214,"o":26.125,"t":"2025-03-07T05:00:00Z","v":499778,"vw":25.844088},{"c":24.45,"h":25.67,"l":24.22,"n":10558,"o":25.25,"t":"2025-03-10T04:00:00Z","v":668643,"vw":24.833897},{"c":25.23,"h":25.7,"l":23.83,"n":9490,"o":24.45,"t":"2025-03-11T04:00:00Z","v":514361,"vw":24.880873},{"c":26.04,"h":26.15,"l":24.55,"n":8775,"o":25.76,"t":"2025-03-12T04:00:00Z","v":447481,"vw":25.511537},{"c":25.68,"h":26.1,"l":25.0448,"n":6081,"o":25.91,"t":"2025-03-13T04:00:00Z","v":314649,"vw":25.556},{"c":26.61,"h":26.86,"l":25.3225,"n":9094,"o":25.9,"t":"2025-03-14T04:00:00Z","v":512448,"vw":26.445872},{"c":28.05,"h":28.25,"l":26.11,"n":18701,"o":26.44,"t":"2025-03-17T04:00:00Z","v":1360695,"vw":27.835763},{"c":26.46,"h":28.2707,"l":25.38,"n":14066,"o":28.24,"t":"2025-03-18T04:00:00Z","v":1075538,"vw":26.387762},{"c":28.27,"h":28.498,"l":25.5,"n":13682,"o":26.25,"t":"2025-03-19T04:00:00Z","v":811121,"vw":27.699972},{"c":28.05,"h":28.43,"l":27.55,"n":15073,"o":27.78,"t":"2025-03-20T04:00:00Z","v":957783,"vw":28.11414},{"c":28.71,"h":29.07,"l":27.56,"n":13334,"o":27.57,"t":"2025-03-21T04:00:00Z","v":1099271,"vw":28.597204},{"c":29.08,"h":29.97,"l":27.99,"n":11811,"o":29.7,"t":"2025-03-24T04:00:00Z","v":617515,"vw":28.862933},{"c":29.71,"h":30.03,"l":29.14,"n":10429,"o":29.14,"t":"2025-03-25T04:00:00Z","v":579327,"vw":29.744326},{"c":27.96,"h":29.905,"l":27.69,"n":11076,"o":29.52,"t":"2025-03-26T04:00:00Z","v":635630,"vw":28.352484},{"c":28.09,"h":28.87,"l":27.77,"n":11671,"o":28.08,"t":"2025-03-27T04:00:00Z","v":696394,"vw":28.187891},{"c":26.88,"h":27.95,"l":26.25,"n":12509,"o":27.74,"t":"2025-03-28T04:00:00Z","v":936683,"vw":26.746864},{"c":26.19,"h":26.77,"l":25.87,"n":10331,"o":26.15,"t":"2025-03-31T04:00:00Z","v":434194,"vw":26.304494},{"c":26.56,"h":26.8,"l":25.937,"n":10087,"o":26.33,"t":"2025-04-01T04:00:00Z","v":425237,"vw":26.507603},{"c":26.65,"h":27.07,"l":25.75,"n":15133,"o":26.04,"t":"2025-04-02T04:00:00Z","v":634754,"vw":26.642055},{"c":24.41,"h":25.55,"l":24.36,"n":10636,"o":25.2,"t":"2025-04-03T04:00:00Z","v":604926,"vw":24.750145},{"c":21.66,"h":23.68,"l":21.55,"n":18727,"o":23.27,"t":"2025-04-04T04:00:00Z","v":1232880,"vw":22.240093},{"c":21.15,"h":22.84,"l":20.29,"n":16791,"o":20.68,"t":"2025-04-07T04:00:00Z","v":1058342,"vw":21.253118},{"c":20.51,"h":22.98,"l":20.29,"n":14952,"o":22.98,"t":"2025-04-08T04:00:00Z","v":825196,"vw":20.969942},{"c":21.66,"h":22.78,"l":19.69,"n":17663,"o":20.13,"t":"2025-04-09T04:00:00Z","v":878433,"vw":21.385667},{"c":21.15,"h":22.34,"l":20.8568,"n":12071,"o":22.16,"t":"2025-04-10T04:00:00Z","v":597691,"vw":21.272874},{"c":20.21,"h":21.41,"l":19.7,"n":8744,"o":21.07,"t":"2025-04-11T04:00:00Z","v":426446,"vw":20.189116},{"c":20.51,"h":21.25,"l":19.95,"n":8153,"o":20.96,"t":"2025-04-14T04:00:00Z","v":421353,"vw":20.43128},{"c":21.03,"h":21.305,"l":20.3,"n":9521,"o":20.36,"t":"2025-04-15T04:00:00Z","v":651368,"vw":20.986763},{"c":21.89,"h":21.9,"l":20.83,"n":10912,"o":20.94,"t":"2025-04-16T04:00:00Z","v":684402,"vw":21.684123},{"c":22.81,"h":22.94,"l":21.68,"n":12773,"o":21.89,"t":"2025-04-17T04:00:00Z","v":838267,"vw":22.520182},{"c":21.28,"h":22.61,"l":20.75,"n":9471,"o":22.46,"t":"2025-04-21T04:00:00Z","v":562762,"vw":21.49484},{"c":22.59,"h":23.065,"l":21.77,"n":11269,"o":21.8,"t":"2025-04-22T04:00:00Z","v":584486,"vw":22.541817},{"c":22.77,"h":23.68,"l":22.51,"n":9229,"o":23.34,"t":"2025-04-23T04:00:00Z","v":492007,"vw":22.877838},{"c":23.21,"h":23.29,"l":22.6275,"n":6504,"o":22.79,"t":"2025-04-24T04:00:00Z","v":364593,"vw":23.105306},{"c":23.37,"h":23.52,"l":22.96,"n":8380,"o":23.26,"t":"2025-04-25T04:00:00Z","v":354714,"vw":23.29102},{"c":23.21,"h":23.7,"l":23.1,"n":8796,"o":23.4,"t":"2025-04-28T04:00:00Z","v":385118,"vw":23.321002},{"c":23.73,"h":23.89,"l":23.06,"n":8492,"o":23.06,"t":"2025-04-29T04:00:00Z","v":306027,"vw":23.631477},{"c":23.74,"h":23.835,"l":22.6301,"n":12105,"o":23.14,"t":"2025-04-30T04:00:00Z","v":666103,"vw":23.477034},{"c":26.22,"h":26.52,"l":24.6,"n":20701,"o":25.24,"t":"2025-05-01T04:00:00Z","v":1264801,"vw":26.093194},{"c":26.71,"h":26.82,"l":25.37,"n":15339,"o":26.26,"t":"2025-05-02T04:00:00Z","v":968406,"vw":26.183966},{"c":26.34,"h":27.05,"l":25.54,"n":18817,"o":26.71,"t":"2025-05-05T04:00:00Z","v":983751,"vw":26.447006},{"c":23.18,"h":25.3,"l":22.3395,"n":24191,"o":24.7,"t":"2025-05-06T04:00:00Z","v":1319129,"vw":23.157831},{"c":22.9,"h":23.92,"l":22.64,"n":18001,"o":23.38,"t":"2025-05-07T04:00:00Z","v":1000410,"vw":22.998907},{"c":23.13,"h":23.765,"l":22.75,"n":11586,"o":23.3,"t":"2025-05-08T04:00:00Z","v":769093,"vw":23.272981},{"c":23.2,"h":23.895,"l":23.01,"n":7300,"o":23.41,"t":"2025-05-09T04:00:00Z","v":438896,"vw":23.226747},{"c":24.1,"h":24.55,"l":23.52,"n":10154,"o":24.49,"t":"2025-05-12T04:00:00Z","v":511703,"vw":24.089111},{"c":24.9,"h":25.39,"l":24.21,"n":11144,"o":24.21,"t":"2025-05-13T04:00:00Z","v":534999,"vw":24.869606},{"c":24.94,"h":25.56,"l":24.65,"n":9880,"o":25,"t":"2025-05-14T04:00:00Z","v":450677,"vw":24.963829},{"c":24.45,"h":25.12,"l":24.42,"n":6636,"o":24.86,"t":"2025-05-15T04:00:00Z","v":387527,"vw":24.675265},{"c":24.27,"h":24.77,"l":24.02,"n":7010,"o":24.77,"t":"2025-05-16T04:00:00Z","v":429778,"vw":24.2798},{"c":23.99,"h":24.215,"l":23.3883,"n":7456,"o":23.7,"t":"2025-05-19T04:00:00Z","v":332178,"vw":23.972079},{"c":23.65,"h":24.0151,"l":23.32,"n":12784,"o":23.97,"t":"2025-05-20T04:00:00Z","v":723768,"vw":23.56836},{"c":22.61,"h":23.31,"l":22.3838,"n":10952,"o":23.1,"t":"2025-05-21T04:00:00Z","v":549053,"vw":22.784579},{"c":22.65,"h":23.0789,"l":22.51,"n":10860,"o":22.83,"t":"2025-05-22T04:00:00Z","v":529221,"vw":22.703071},{"c":22.59,"h":23,"l":21.86,"n":9328,"o":22.08,"t":"2025-05-23T04:00:00Z","v":412672,"vw":22.605954},{"c":23.4,"h":23.41,"l":23,"n":9138,"o":23.11,"t":"2025-05-27T04:00:00Z","v":561966,"vw":23.280488},{"c":23.26,"h":23.62,"l":22.9,"n":7315,"o":23.29,"t":"2025-05-28T04:00:00Z","v":435235,"vw":23.294309},{"c":23.12,"h":23.52,"l":22.86,"n":7299,"o":23.52,"t":"2025-05-29T04:00:00Z","v":338490,"vw":23.113435},{"c":23.05,"h":23.31,"l":22.76,"n":5306,"o":23.08,"t":"2025-05-30T04:00:00Z","v":328600,"vw":23.050348},{"c":23.91,"h":23.93,"l":22.88,"n":7849,"o":23.01,"t":"2025-06-02T04:00:00Z","v":395215,"vw":23.73186},{"c":24.28,"h":24.405,"l":23.61,"n":6944,"o":23.95,"t":"2025-06-03T04:00:00Z","v":434934,"vw":24.151755},{"c":24.13,"h":24.39,"l":24,"n":6430,"o":24.16,"t":"2025-06-04T04:00:00Z","v":303898,"vw":24.178967},{"c":24.61,"h":24.685,"l":24.09,"n":5797,"o":24.2,"t":"2025-06-05T04:00:00Z","v":359393,"vw":24.507743},{"c":25.37,"h":25.445,"l":24.73,"n":7564,"o":25,"t":"2025-06-06T04:00:00Z","v":335601,"vw":25.22576},{"c":25.93,"h":25.95,"l":25.12,"n":9680,"o":25.47,"t":"2025-06-09T04:00:00Z","v":393434,"vw":25.703257},{"c":25.87,"h":26.37,"l":25.56,"n":8423,"o":25.97,"t":"2025-06-10T04:00:00Z","v":416967,"vw":25.910072},{"c":26.19,"h":26.7356,"l":26.02,"n":8061,"o":26.02,"t":"2025-06-11T04:00:00Z","v":346772,"vw":26.357384},{"c":25.74,"h":26.17,"l":25.55,"n":5635,"o":25.81,"t":"2025-06-12T04:00:00Z","v":271482,"vw":25.76846},{"c":24.66,"h":25.48,"l":24.5601,"n":6490,"o":25.23,"t":"2025-06-13T04:00:00Z","v":286544,"vw":24.812869},{"c":24.34,"h":25.4224,"l":24.2,"n":9222,"o":24.86,"t":"2025-06-16T04:00:00Z","v":607471,"vw":24.514678},{"c":24.55,"h":25.3099,"l":24.11,"n":8471,"o":24.11,"t":"2025-06-17T04:00:00Z","v":386920,"vw":24.713298},{"c":24.52,"h":25.14,"l":24.3,"n":10062,"o":24.56,"t":"2025-06-18T04:00:00Z","v":552961,"vw":24.724054},{"c":24.16,"h":24.78,"l":23.81,"n":10554,"o":24.78,"t":"2025-06-20T04:00:00Z","v":675695,"vw":24.22002},{"c":23.85,"h":24.03,"l":22.84,"n":9920,"o":24.03,"t":"2025-06-23T04:00:00Z","v":559779,"vw":23.634559},{"c":24.09,"h":24.2799,"l":23.7,"n":8665,"o":24.08,"t":"2025-06-24T04:00:00Z","v":364086,"vw":24.039769},{"c":23.73,"h":24.48,"l":23.65,"n":7572,"o":24.18,"t":"2025-06-25T04:00:00Z","v":365798,"vw":23.958738},{"c":23.83,"h":23.9,"l":23.14,"n":10163,"o":23.8,"t":"2025-06-26T04:00:00Z","v":489929,"vw":23.670565},{"c":24.25,"h":24.29,"l":23.67,"n":6735,"o":24.07,"t":"2025-06-27T04:00:00Z","v":711763,"vw":24.175667},{"c":24.18,"h":24.9999,"l":24.075,"n":7553,"o":24.431,"t":"2025-06-30T04:00:00Z","v":525216,"vw":24.316787},{"c":24.42,"h":24.9,"l":23.8,"n":7443,"o":24.04,"t":"2025-07-01T04:00:00Z","v":333358,"vw":24.453466},{"c":24.19,"h":24.48,"l":23.82,"n":7948,"o":24.28,"t":"2025-07-02T04:00:00Z","v":430987,"vw":24.161984},{"c":24.53,"h":24.635,"l":24.215,"n":3302,"o":24.48,"t":"2025-07-03T04:00:00Z","v":156740,"vw":24.477343},{"c":24.72,"h":24.85,"l":24.26,"n":10671,"o":24.31,"t":"2025-07-07T04:00:00Z","v":507776,"vw":24.610097},{"c":24.53,"h":24.9757,"l":24.11,"n":6590,"o":24.8,"t":"2025-07-08T04:00:00Z","v":306905,"vw":24.485502},{"c":24.89,"h":25.025,"l":24.51,"n":5908,"o":24.82,"t":"2025-07-09T04:00:00Z","v":259633,"vw":24.8354},{"c":25.36,"h":25.45,"l":24.57,"n":9371,"o":24.98,"t":"2025-07-10T04:00:00Z","v":444421,"vw":25.213701},{"c":24.36,"h":25.9799,"l":24.33,"n":6389,"o":25.17,"t":"2025-07-11T04:00:00Z","v":281164,"vw":24.666051},{"c":24.59,"h":24.69,"l":24.04,"n":5425,"o":24.3,"t":"2025-07-14T04:00:00Z","v":258293,"vw":24.531024},{"c":24.64,"h":25.29,"l":24.47,"n":7964,"o":24.82,"t":"2025-07-15T04:00:00Z","v":328634,"vw":24.874786},{"c":24.51,"h":25.2,"l":24.31,"n":6636,"o":24.97,"t":"2025-07-16T04:00:00Z","v":234178,"vw":24.569433},{"c":24.69,"h":24.81,"l":24.47,"n":7720,"o":24.47,"t":"2025-07-17T04:00:00Z","v":266910,"vw":24.652555},{"c":24.78,"h":25.12,"l":24.51,"n":7984,"o":24.82,"t":"2025-07-18T04:00:00Z","v":285586,"vw":24.806978},{"c":25.18,"h":25.2,"l":24.58,"n":8420,"o":24.77,"t":"2025-07-21T04:00:00Z","v":401351,"vw":24.999015},{"c":25.66,"h":26.58,"l":25.23,"n":9084,"o":25.23,"t":"2025-07-22T04:00:00Z","v":508268,"vw":25.816307},{"c":25.74,"h":25.88,"l":25.13,"n":8090,"o":25.78,"t":"2025-07-23T04:00:00Z","v":326177,"vw":25.604745},{"c":25.865,"h":26.24,"l":25.2928,"n":7655,"o":25.56,"t":"2025-07-24T04:00:00Z","v":336376,"vw":25.878763},{"c":25.71,"h":26.605,"l":25.585,"n":10716,"o":26,"t":"2025-07-25T04:00:00Z","v":614196,"vw":25.990896},{"c":25.2,"h":26.16,"l":25.05,"n":7045,"o":25.79,"t":"2025-07-28T04:00:00Z","v":381322,"vw":25.347768},{"c":24.27,"h":25.2,"l":23.6,"n":9875,"o":25.2,"t":"2025-07-29T04:00:00Z","v":554320,"vw":24.249954},{"c":24.29,"h":24.7322,"l":24.13,"n":9499,"o":24.44,"t":"2025-07-30T04:00:00Z","v":419980,"vw":24.326727},{"c":24.59,"h":24.93,"l":24.3626,"n":7741,"o":24.47,"t":"2025-07-31T04:00:00Z","v":347312,"vw":24.65447},{"c":24.1,"h":24.39,"l":23.7669,"n":9180,"o":24.39,"t":"2025-08-01T04:00:00Z","v":398488,"vw":24.04675},{"c":25.76,"h":25.84,"l":24.1645,"n":10452,"o":24.31,"t":"2025-08-04T04:00:00Z","v":608152,"vw":25.287195},{"c":23.76,"h":24.98,"l":23.01,"n":22315,"o":23.67,"t":"2025-08-05T04:00:00Z","v":1368112,"vw":23.834438},{"c":25.02,"h":25.09,"l":23.47,"n":11275,"o":23.96,"t":"2025-08-06T04:00:00Z","v":553573,"vw":24.621759},{"c":24.14,"h":25.2661,"l":23.56,"n":9717,"o":25.2,"t":"2025-08-07T04:00:00Z","v":482279,"vw":24.104943},{"c":23.75,"h":24.17,"l":23.44,"n":9715,"o":23.9,"t":"2025-08-08T04:00:00Z","v":567279,"vw":23.765621},{"c":23.55,"h":24.04,"l":23.26,"n":8224,"o":23.86,"t":"2025-08-11T04:00:00Z","v":477207,"vw":23.574042},{"c":23.51,"h":24.155,"l":23.42,"n":11462,"o":23.7,"t":"2025-08-12T04:00:00Z","v":524435,"vw":23.766708},{"c":24.1,"h":24.96,"l":23.65,"n":11464,"o":23.68,"t":"2025-08-13T04:00:00Z","v":699059,"vw":24.246028},{"c":23.35,"h":24.4668,"l":23.2,"n":14674,"o":23.79,"t":"2025-08-14T04:00:00Z","v":764758,"vw":23.417862},{"c":23.43,"h":23.87,"l":23.13,"n":7106,"o":23.35,"t":"2025-08-15T04:00:00Z","v":463674,"vw":23.509733},{"c":23.26,"h":23.99,"l":23.15,"n":8475,"o":23.45,"t":"2025-08-18T04:00:00Z","v":411294,"vw":23.43584},{"c":23.12,"h":23.525,"l":22.88,"n":6677,"o":23.25,"t":"2025-08-19T04:00:00Z","v":362632,"vw":23.15915},{"c":22.93,"h":23.04,"l":22.59,"n":9446,"o":22.88,"t":"2025-08-20T04:00:00Z","v":407842,"vw":22.904282},{"c":22.61,"h":22.99,"l":22.37,"n":7652,"o":22.54,"t":"2025-08-21T04:00:00Z","v":447689,"vw":22.616645},{"c":23.38,"h":23.8,"l":22.79,"n":9134,"o":22.9,"t":"2025-08-22T04:00:00Z","v":445610,"vw":23.373705},{"c":23.21,"h":23.69,"l":23.11,"n":5684,"o":23.3,"t":"2025-08-25T04:00:00Z","v":227577,"vw":23.364046},{"c":23.48,"h":23.695,"l":23.13,"n":6339,"o":23.16,"t":"2025-08-26T04:00:00Z","v":333904,"vw":23.463276},{"c":23.69,"h":23.72,"l":23.32,"n":4720,"o":23.45,"t":"2025-08-27T04:00:00Z","v":263974,"vw":23.606836},{"c":23.15,"h":23.9,"l":23.085,"n":7523,"o":23.73,"t":"2025-08-28T04:00:00Z","v":347059,"vw":23.266881},{"c":23.25,"h":23.45,"l":22.86,"n":6760,"o":23.09,"t":"2025-08-29T04:00:00Z","v":977162,"vw":23.256167},{"c":23.26,"h":23.43,"l":22.88,"n":6994,"o":22.88,"t":"2025-09-02T04:00:00Z","v":337945,"vw":23.162748},{"c":23.04,"h":23.88,"l":23.02,"n":7410,"o":23.28,"t":"2025-09-03T04:00:00Z","v":613372,"vw":23.143252},{"c":23.79,"h":23.79,"l":22.64,"n":8465,"o":23.06,"t":"2025-09-04T04:00:00Z","v":881148,"vw":23.346698},{"c":23.54,"h":24.235,"l":23.31,"n":7532,"o":24,"t":"2025-09-05T04:00:00Z","v":368196,"vw":23.565019},{"c":23.73,"h":23.93,"l":23.4386,"n":7538,"o":23.54,"t":"2025-09-08T04:00:00Z","v":293694,"vw":23.74041},{"c":24.31,"h":24.375,"l":23.68,"n":8053,"o":23.87,"t":"2025-09-09T04:00:00Z","v":356996,"vw":24.200314},{"c":23.25,"h":24.245,"l":23.22,"n":7979,"o":24.19,"t":"2025-09-10T04:00:00Z","v":372771,"vw":23.472122},{"c":24.72,"h":25,"l":23.275,"n":10989,"o":23.41,"t":"2025-09-11T04:00:00Z","v":612174,"vw":24.445009},{"c":24.53,"h":25,"l":24.31,"n":7565,"o":24.7,"t":"2025-09-12T04:00:00Z","v":465022,"vw":24.609175},{"c":24.28,"h":25.01,"l":24.24,"n":7669,"o":24.79,"t":"2025-09-15T04:00:00Z","v":389068,"vw":24.488658},{"c":24.01,"h":24.8699,"l":23.89,"n":5855,"o":24.28,"t":"2025-09-16T04:00:00Z","v":309296,"vw":24.108717},{"c":24.27,"h":25.075,"l":24.03,"n":10366,"o":24.13,"t":"2025-09-17T04:00:00Z","v":657636,"vw":24.513334},{"c":24.86,"h":24.89,"l":24.27,"n":6762,"o":24.43,"t":"2025-09-18T04:00:00Z","v":289163,"vw":24.638156},{"c":25.5,"h":25.53,"l":24.58,"n":8902,"o":24.95,"t":"2025-09-19T04:00:00Z","v":712282,"vw":25.313717},{"c":24.85,"h":25.07,"l":23.52,"n":12897,"o":24.88,"t":"2025-09-22T04:00:00Z","v":727217,"vw":24.646456},{"c":23.57,"h":24.74,"l":23.54,"n":7156,"o":24.74,"t":"2025-09-23T04:00:00Z","v":364913,"vw":23.926235},{"c":23.63,"h":23.83,"l":23.3745,"n":7731,"o":23.67,"t":"2025-09-24T04:00:00Z","v":295697,"vw":23.609438},{"c":23.67,"h":23.92,"l":23.2334,"n":6407,"o":23.33,"t":"2025-09-25T04:00:00Z","v":330009,"vw":23.675807},{"c":23.65,"h":23.86,"l":23.56,"n":5366,"o":23.69,"t":"2025-09-26T04:00:00Z","v":199562,"vw":23.680546},{"c":23.51,"h":23.81,"l":23.33,"n":5585,"o":23.81,"t":"2025-09-29T04:00:00Z","v":240396,"vw":23.541765},{"c":22.87,"h":23.435,"l":22.82,"n":7357,"o":23.36,"t":"2025-09-30T04:00:00Z","v":443017,"vw":22.983586},{"c":22.17,"h":22.84,"l":22.15,"n":8578,"o":22.59,"t":"2025-10-01T04:00:00Z","v":394132,"vw":22.351417},{"c":22.19,"h":22.23,"l":21.79,"n":8594,"o":22.21,"t":"2025-10-02T04:00:00Z","v":481573,"vw":22.080525},{"c":22.27,"h":22.675,"l":22.19,"n":7260,"o":22.2,"t":"2025-10-03T04:00:00Z","v":378495,"vw":22.407522},{"c":22.32,"h":22.74,"l":21.81,"n":8180,"o":22.33,"t":"2025-10-06T04:00:00Z","v":548206,"vw":22.391989},{"c":22.23,"h":22.52,"l":22.01,"n":7577,"o":22.52,"t":"2025-10-07T04:00:00Z","v":288312,"vw":22.224913},{"c":22.27,"h":22.445,"l":22.065,"n":6227,"o":22.25,"t":"2025-10-08T04:00:00Z","v":266263,"vw":22.297385},{"c":22,"h":22.3267,"l":21.9,"n":8950,"o":22.3,"t":"2025-10-09T04:00:00Z","v":326186,"vw":22.047868},{"c":20.58,"h":22.04,"l":20.5,"n":9582,"o":22.04,"t":"2025-10-10T04:00:00Z","v":426652,"vw":20.831651},{"c":20.15,"h":20.97,"l":19.91,"n":9768,"o":20.78,"t":"2025-10-13T04:00:00Z","v":499753,"vw":20.236153},{"c":20.77,"h":20.88,"l":19.8088,"n":9174,"o":19.91,"t":"2025-10-14T04:00:00Z","v":450135,"vw":20.612475},{"c":20.42,"h":21.248,"l":20.34,"n":12679,"o":21.248,"t":"2025-10-15T04:00:00Z","v":738598,"vw":20.561795},{"c":19.43,"h":20.48,"l":19.265,"n":10800,"o":20.48,"t":"2025-10-16T04:00:00Z","v":556992,"vw":19.623454},{"c":19.45,"h":19.7375,"l":19.35,"n":9873,"o":19.56,"t":"2025-10-17T04:00:00Z","v":403842,"vw":19.474921},{"c":19.53,"h":19.67,"l":19.255,"n":8174,"o":19.5,"t":"2025-10-20T04:00:00Z","v":328916,"vw":19.491733},{"c":19.86,"h":20.035,"l":19.4,"n":6044,"o":19.56,"t":"2025-10-21T04:00:00Z","v":848592,"vw":19.877749},{"c":20.09,"h":20.11,"l":19.45,"n":8928,"o":19.74,"t":"2025-10-22T04:00:00Z","v":493177,"vw":19.971018},{"c":20,"h":20.12,"l":19.802,"n":8014,"o":20.02,"t":"2025-10-23T04:00:00Z","v":319485,"vw":19.986426},{"c":20.39,"h":20.39,"l":19.85,"n":10129,"o":20.18,"t":"2025-10-24T04:00:00Z","v":416507,"vw":20.230918},{"c":20.25,"h":20.97,"l":20.12,"n":8986,"o":20.66,"t":"2025-10-27T04:00:00Z","v":557418,"vw":20.286914},{"c":19.82,"h":20.275,"l":19.7,"n":11104,"o":20.22,"t":"2025-10-28T04:00:00Z","v":512411,"vw":19.890257},{"c":19.35,"h":20.12,"l":19.15,"n":9898,"o":20.12,"t":"2025-10-29T04:00:00Z","v":459849,"vw":19.54038},{"c":20.65,"h":21.25,"l":20,"n":14808,"o":20.06,"t":"2025-10-30T04:00:00Z","v":833599,"vw":20.600102},{"c":21.54,"h":21.88,"l":20.44,"n":17774,"o":20.56,"t":"2025-10-31T04:00:00Z","v":887408,"vw":21.462388},{"c":22.41,"h":22.51,"l":21.2275,"n":17447,"o":21.41,"t":"2025-11-03T05:00:00Z","v":965449,"vw":22.137918},{"c":24.28,"h":25.945,"l":23.4596,"n":21763,"o":23.83,"t":"2025-11-04T05:00:00Z","v":1280519,"vw":24.68686},{"c":24.99,"h":25.075,"l":24.0301,"n":16050,"o":24.28,"t":"2025-11-05T05:00:00Z","v":840264,"vw":24.719055},{"c":24.79,"h":25.075,"l":24.38,"n":12001,"o":24.9,"t":"2025-11-06T05:00:00Z","v":657643,"vw":24.76004},{"c":25.43,"h":25.48,"l":24.0502,"n":11976,"o":24.68,"t":"2025-11-07T05:00:00Z","v":706509,"vw":25.041661},{"c":26.45,"h":26.585,"l":25.415,"n":11360,"o":25.76,"t":"2025-11-10T05:00:00Z","v":548978,"vw":26.254266},{"c":25.99,"h":26.5599,"l":25.64,"n":8144,"o":26.35,"t":"2025-11-11T05:00:00Z","v":346678,"vw":25.967504},{"c":25.7,"h":26.095,"l":25.4715,"n":5757,"o":26.08,"t":"2025-11-12T05:00:00Z","v":249205,"vw":25.714483},{"c":25.22,"h":25.805,"l":25.11,"n":7559,"o":25.62,"t":"2025-11-13T05:00:00Z","v":350221,"vw":25.287353},{"c":25.36,"h":25.39,"l":24.535,"n":6556,"o":24.75,"t":"2025-11-14T05:00:00Z","v":330104,"vw":25.188444},{"c":24.9,"h":25.86,"l":24.81,"n":9035,"o":25.36,"t":"2025-11-17T05:00:00Z","v":451923,"vw":25.355188},{"c":24.54,"h":24.93,"l":24.3,"n":7276,"o":24.7,"t":"2025-11-18T05:00:00Z","v":317624,"vw":24.524739},{"c":23.75,"h":24.68,"l":23.7,"n":6056,"o":24.45,"t":"2025-11-19T05:00:00Z","v":259173,"vw":23.965284},{"c":23.38,"h":24.7065,"l":23.105,"n":9048,"o":24.04,"t":"2025-11-20T05:00:00Z","v":469270,"vw":23.472678},{"c":24.49,"h":24.625,"l":23.04,"n":8141,"o":23.37,"t":"2025-11-21T05:00:00Z","v":425869,"vw":24.142152},{"c":24.82,"h":25.1118,"l":24.275,"n":6896,"o":24.53,"t":"2025-11-24T05:00:00Z","v":365564,"vw":24.851728},{"c":25.85,"h":25.93,"l":24.8,"n":6324,"o":24.8,"t":"2025-11-25T05:00:00Z","v":295769,"vw":25.758603},{"c":26.28,"h":26.3,"l":25.55,"n":5866,"o":25.55,"t":"2025-11-26T05:00:00Z","v":369192,"vw":26.048094},{"c":26.39,"h":26.85,"l":26.3,"n":5379,"o":26.4,"t":"2025-11-28T05:00:00Z","v":287692,"vw":26.498129},{"c":26.94,"h":27.28,"l":26.1,"n":13085,"o":26.1,"t":"2025-12-01T05:00:00Z","v":884958,"vw":26.933514},{"c":27.15,"h":27.65,"l":26.53,"n":8722,"o":27.01,"t":"2025-12-02T05:00:00Z","v":617543,"vw":27.232605},{"c":27.48,"h":27.85,"l":27.04,"n":6004,"o":27.09,"t":"2025-12-03T05:00:00Z","v":313760,"vw":27.435205},{"c":27.77,"h":28.19,"l":27.36,"n":10516,"o":27.5,"t":"2025-12-04T05:00:00Z","v":557131,"vw":27.720822},{"c":27.8,"h":28,"l":27.4,"n":7131,"o":27.54,"t":"2025-12-05T05:00:00Z","v":429315,"vw":27.812509},{"c":26.72,"h":28.29,"l":26.61,"n":8846,"o":28.29,"t":"2025-12-08T05:00:00Z","v":389171,"vw":27.220596},{"c":27.87,"h":28.01,"l":26.42,"n":7734,"o":26.9,"t":"2025-12-09T05:00:00Z","v":385657,"vw":27.604735},{"c":27.65,"h":28.34,"l":27.52,"n":7674,"o":27.94,"t":"2025-12-10T05:00:00Z","v":394084,"vw":27.779401},{"c":27.68,"h":28.23,"l":27.37,"n":7098,"o":27.76,"t":"2025-12-11T05:00:00Z","v":328472,"vw":27.681812},{"c":27.74,"h":28.7299,"l":27.7,"n":8022,"o":28.35,"t":"2025-12-12T05:00:00Z","v":365966,"vw":28.147889},{"c":27.1,"h":27.9919,"l":27.1,"n":7801,"o":27.89,"t":"2025-12-15T05:00:00Z","v":330956,"vw":27.311684},{"c":27.24,"h":27.98,"l":27.14,"n":7434,"o":27.14,"t":"2025-12-16T05:00:00Z","v":367260,"vw":27.367937},{"c":26.84,"h":27.7,"l":26.63,"n":7856,"o":27.18,"t":"2025-12-17T05:00:00Z","v":373389,"vw":26.976361},{"c":27.53,"h":27.625,"l":26.94,"n":6441,"o":26.99,"t":"2025-12-18T05:00:00Z","v":306467,"vw":27.462065},{"c":26.83,"h":27.61,"l":26.81,"n":6808,"o":27.61,"t":"2025-12-19T05:00:00Z","v":544112,"vw":26.938153},{"c":27.37,"h":27.56,"l":26.84,"n":7175,"o":26.84,"t":"2025-12-22T05:00:00Z","v":283294,"vw":27.339767},{"c":26.73,"h":27.16,"l":26.6,"n":6173,"o":27.09,"t":"2025-12-23T05:00:00Z","v":298359,"vw":26.769563},{"c":26.78,"h":26.85,"l":26.47,"n":3110,"o":26.65,"t":"2025-12-24T05:00:00Z","v":127529,"vw":26.72932},{"c":26.69,"h":26.91,"l":26.451,"n":3783,"o":26.78,"t":"2025-12-26T05:00:00Z","v":163950,"vw":26.701415},{"c":26.69,"h":26.83,"l":26.52,"n":4837,"o":26.78,"t":"2025-12-29T05:00:00Z","v":161898,"vw":26.700247},{"c":26.75,"h":27.05,"l":26.544,"n":4673,"o":26.57,"t":"2025-12-30T05:00:00Z","v":178027,"vw":26.810411},{"c":27,"h":27.2999,"l":26.555,"n":5757,"o":26.83,"t":"2025-12-31T05:00:00Z","v":270494,"vw":27.024079},{"c":25.43,"h":27.47,"l":25.4,"n":7790,"o":27.13,"t":"2026-01-02T05:00:00Z","v":388935,"vw":25.795009},{"c":25.3,"h":25.7994,"l":24.96,"n":9704,"o":25.16,"t":"2026-01-05T05:00:00Z","v":524051,"vw":25.381815},{"c":24.97,"h":25.32,"l":24.29,"n":10375,"o":25.3,"t":"2026-01-06T05:00:00Z","v":474293,"vw":24.860067},{"c":25.21,"h":25.6,"l":24.7,"n":8512,"o":25.23,"t":"2026-01-07T05:00:00Z","v":517710,"vw":25.127488},{"c":25.42,"h":25.76,"l":24.99,"n":7155,"o":25.06,"t":"2026-01-08T05:00:00Z","v":293435,"vw":25.422051},{"c":25.73,"h":26.0699,"l":24.96,"n":6534,"o":25.33,"t":"2026-01-09T05:00:00Z","v":328107,"vw":25.678531},{"c":26.24,"h":26.3,"l":25.085,"n":6061,"o":25.73,"t":"2026-01-12T05:00:00Z","v":281440,"vw":26.046315},{"c":26.34,"h":26.87,"l":25.81,"n":8186,"o":26.34,"t":"2026-01-13T05:00:00Z","v":491874,"vw":26.355848},{"c":25.12,"h":26.35,"l":24.58,"n":10049,"o":26.35,"t":"2026-01-14T05:00:00Z","v":598529,"vw":25.217892},{"c":25.14,"h":25.4,"l":24.64,"n":9045,"o":24.87,"t":"2026-01-15T05:00:00Z","v":474521,"vw":25.015611},{"c":24.76,"h":25.2,"l":24.655,"n":6639,"o":25.07,"t":"2026-01-16T05:00:00Z","v":397643,"vw":24.904896},{"c":23.81,"h":24.4818,"l":23.75,"n":8896,"o":24.25,"t":"2026-01-20T05:00:00Z","v":588939,"vw":24.082172},{"c":24.09,"h":24.255,"l":23.58,"n":7607,"o":23.92,"t":"2026-01-21T05:00:00Z","v":569552,"vw":23.963244},{"c":24.45,"h":25.12,"l":24.15,"n":7800,"o":24.32,"t":"2026-01-22T05:00:00Z","v":462493,"vw":24.613258},{"c":23.64,"h":24.75,"l":23.466,"n":8459,"o":24.46,"t":"2026-01-23T05:00:00Z","v":504937,"vw":23.813818},{"c":23.55,"h":23.98,"l":23.31,"n":8958,"o":23.89,"t":"2026-01-26T05:00:00Z","v":421581,"vw":23.573348},{"c":23.18,"h":23.6315,"l":22.67,"n":12010,"o":23.55,"t":"2026-01-27T05:00:00Z","v":663511,"vw":23.176654},{"c":22.79,"h":23.55,"l":22.68,"n":11686,"o":23.34,"t":"2026-01-28T05:00:00Z","v":655545,"vw":22.95948},{"c":22.72,"h":22.99,"l":22.395,"n":13052,"o":22.83,"t":"2026-01-29T05:00:00Z","v":705609,"vw":22.647471},{"c":22.7,"h":22.82,"l":22.225,"n":10470,"o":22.45,"t":"2026-01-30T05:00:00Z","v":551096,"vw":22.565068},{"c":22.5,"h":23.25,"l":22.22,"n":12769,"o":22.62,"t":"2026-02-02T05:00:00Z","v":784061,"vw":22.711296},{"c":19.07,"h":22.365,"l":18.6,"n":25383,"o":22.27,"t":"2026-02-03T05:00:00Z","v":1635399,"vw":19.683714},{"c":18.18,"h":19.14,"l":17.94,"n":26232,"o":19.12,"t":"2026-02-04T05:00:00Z","v":2324595,"vw":18.340297},{"c":17.24,"h":18.3999,"l":17.225,"n":25497,"o":17.93,"t":"2026-02-05T05:00:00Z","v":1671061,"vw":17.57361},{"c":18.09,"h":18.59,"l":17.55,"n":20643,"o":17.83,"t":"2026-02-06T05:00:00Z","v":1711664,"vw":18.048114},{"c":17.14,"h":18.0897,"l":17.05,"n":14257,"o":17.96,"t":"2026-02-09T05:00:00Z","v":849374,"vw":17.390554},{"c":16.46,"h":17.25,"l":16.425,"n":15404,"o":16.9,"t":"2026-02-10T05:00:00Z","v":1132516,"vw":16.669754},{"c":14.96,"h":16.675,"l":14.565,"n":18007,"o":16.47,"t":"2026-02-11T05:00:00Z","v":1341929,"vw":14.986974},{"c":14.49,"h":14.94,"l":14.14,"n":20806,"o":14.91,"t":"2026-02-12T05:00:00Z","v":1713388,"vw":14.474773},{"c":14.66,"h":15.02,"l":14.198,"n":14747,"o":14.51,"t":"2026-02-13T05:00:00Z","v":930923,"vw":14.699912},{"c":14.39,"h":14.8,"l":14.08,"n":14378,"o":14.53,"t":"2026-02-17T05:00:00Z","v":945993,"vw":14.497211},{"c":14.27,"h":14.675,"l":14.15,"n":17355,"o":14.37,"t":"2026-02-18T05:00:00Z","v":1063711,"vw":14.304499},{"c":14.41,"h":14.47,"l":13.93,"n":15094,"o":14.16,"t":"2026-02-19T05:00:00Z","v":1581341,"vw":14.305313},{"c":15.49,"h":15.54,"l":14.18,"n":19820,"o":14.3,"t":"2026-02-20T05:00:00Z","v":1780927,"vw":15.175188},{"c":15.32,"h":15.58,"l":14.87,"n":28089,"o":15.52,"t":"2026-02-23T05:00:00Z","v":2120045,"vw":15.272074},{"c":15.5,"h":16.19,"l":14.5635,"n":28360,"o":15.32,"t":"2026-02-24T05:00:00Z","v":2550642,"vw":15.608781},{"c":16.29,"h":16.32,"l":15.55,"n":17873,"o":15.56,"t":"2026-02-25T05:00:00Z","v":1388942,"vw":16.152923},{"c":16.49,"h":16.96,"l":16.19,"n":14483,"o":16.34,"t":"2026-02-26T05:00:00Z","v":1082647,"vw":16.623906},{"c":15.8,"h":16.3,"l":15.525,"n":15692,"o":16.1,"t":"2026-02-27T05:00:00Z","v":943460,"vw":15.781487},{"c":15.98,"h":16.25,"l":15.01,"n":14587,"o":15.33,"t":"2026-03-02T05:00:00Z","v":927877,"vw":15.911546},{"c":16.38,"h":16.6495,"l":15.59,"n":13917,"o":15.77,"t":"2026-03-03T05:00:00Z","v":749918,"vw":16.330559},{"c":16.85,"h":17.2,"l":16.165,"n":13186,"o":16.4,"t":"2026-03-04T05:00:00Z","v":869156,"vw":16.918049},{"c":17.08,"h":17.59,"l":16.82,"n":24109,"o":16.83,"t":"2026-03-05T05:00:00Z","v":1559383,"vw":17.245017},{"c":16.85,"h":17.1399,"l":16.5,"n":11335,"o":16.89,"t":"2026-03-06T05:00:00Z","v":635784,"vw":16.802591},{"c":16.24,"h":16.64,"l":15.89,"n":13434,"o":16.41,"t":"2026-03-09T04:00:00Z","v":738455,"vw":16.178586},{"c":15.83,"h":16.21,"l":15.64,"n":12861,"o":16.12,"t":"2026-03-10T04:00:00Z","v":830196,"vw":15.882711},{"c":15.86,"h":15.99,"l":15.17,"n":11581,"o":15.86,"t":"2026-03-11T04:00:00Z","v":662726,"vw":15.697523},{"c":16.22,"h":16.39,"l":15.77,"n":14634,"o":15.81,"t":"2026-03-12T04:00:00Z","v":1096723,"vw":16.124526},{"c":16.49,"h":16.64,"l":15.97,"n":12850,"o":16.25,"t":"2026-03-13T04:00:00Z","v":673221,"vw":16.341502},{"c":15.72,"h":16.625,"l":15.72,"n":10780,"o":16.49,"t":"2026-03-16T04:00:00Z","v":607534,"vw":15.979372},{"c":15.93,"h":16.45,"l":15.78,"n":12736,"o":15.78,"t":"2026-03-17T04:00:00Z","v":740413,"vw":16.113026},{"c":16.1,"h":16.24,"l":15.695,"n":9541,"o":15.81,"t":"2026-03-18T04:00:00Z","v":577199,"vw":16.044661},{"c":15.68,"h":16.55,"l":15.6,"n":12959,"o":15.99,"t":"2026-03-19T04:00:00Z","v":751347,"vw":15.796026},{"c":15.34,"h":15.68,"l":15.26,"n":11149,"o":15.66,"t":"2026-03-20T04:00:00Z","v":1250701,"vw":15.403769},{"c":15.96,"h":15.97,"l":15,"n":15731,"o":15.55,"t":"2026-03-23T04:00:00Z","v":1199205,"vw":15.569853},{"c":15.55,"h":16.19,"l":15.21,"n":13969,"o":15.85,"t":"2026-03-24T04:00:00Z","v":758766,"vw":15.580735},{"c":15.96,"h":16.16,"l":15.36,"n":12426,"o":15.8,"t":"2026-03-25T04:00:00Z","v":654511,"vw":15.868465},{"c":15.9,"h":16.56,"l":15.67,"n":9620,"o":15.67,"t":"2026-03-26T04:00:00Z","v":475077,"vw":16.01922},{"c":15.19,"h":15.74,"l":15.155,"n":11226,"o":15.68,"t":"2026-03-27T04:00:00Z","v":692730,"vw":15.334868},{"c":15.66,"h":15.7,"l":15.275,"n":10500,"o":15.3,"t":"2026-03-30T04:00:00Z","v":524813,"vw":15.582628},{"c":15.42,"h":15.91,"l":15.025,"n":17107,"o":15.67,"t":"2026-03-31T04:00:00Z","v":1133612,"vw":15.472325},{"c":14.74,"h":15.71,"l":14.72,"n":13241,"o":15.42,"t":"2026-04-01T04:00:00Z","v":759967,"vw":15.047023},{"c":15.18,"h":15.2797,"l":14,"n":11022,"o":14.53,"t":"2026-04-02T04:00:00Z","v":643334,"vw":15.010591},{"c":15.35,"h":15.575,"l":15.17,"n":8560,"o":15.35,"t":"2026-04-06T04:00:00Z","v":425491,"vw":15.361828},{"c":15.36,"h":15.5099,"l":15.12,"n":8812,"o":15.27,"t":"2026-04-07T04:00:00Z","v":482273,"vw":15.360734},{"c":16.13,"h":16.16,"l":15.59,"n":10325,"o":15.62,"t":"2026-04-08T04:00:00Z","v":534398,"vw":15.968741},{"c":15.88,"h":16.05,"l":15.26,"n":10782,"o":16.05,"t":"2026-04-09T04:00:00Z","v":537866,"vw":15.753028},{"c":15.09,"h":16.31,"l":14.902,"n":9107,"o":15.91,"t":"2026-04-10T04:00:00Z","v":495460,"vw":15.168875},{"c":15.53,"h":15.575,"l":14.92,"n":13665,"o":15,"t":"2026-04-13T04:00:00Z","v":674682,"vw":15.425331},{"c":15.88,"h":16.03,"l":15.5,"n":8261,"o":15.59,"t":"2026-04-14T04:00:00Z","v":412473,"vw":15.870104},{"c":15.47,"h":16.47,"l":15.39,"n":11990,"o":16.12,"t":"2026-04-15T04:00:00Z","v":737010,"vw":15.693514},{"c":16.18,"h":16.54,"l":15.53,"n":12071,"o":15.53,"t":"2026-04-16T04:00:00Z","v":803585,"vw":16.182453},{"c":16.1,"h":16.44,"l":15.71,"n":9869,"o":16.43,"t":"2026-04-17T04:00:00Z","v":537817,"vw":16.051125},{"c":16.83,"h":16.955,"l":16.04,"n":13433,"o":16.04,"t":"2026-04-20T04:00:00Z","v":961702,"vw":16.667515},{"c":16.77,"h":17.29,"l":16.62,"n":12026,"o":16.97,"t":"2026-04-21T04:00:00Z","v":792498,"vw":16.837139},{"c":16.39,"h":17,"l":16.26,"n":11389,"o":16.88,"t":"2026-04-22T04:00:00Z","v":486163,"vw":16.470812},{"c":15.21,"h":16.205,"l":14.96,"n":17708,"o":16.14,"t":"2026-04-23T04:00:00Z","v":897704,"vw":15.210308},{"c":15.88,"h":15.895,"l":14.99,"n":10488,"o":15.22,"t":"2026-04-24T04:00:00Z","v":529398,"vw":15.545526},{"c":15.82,"h":16.09,"l":15.59,"n":11434,"o":15.73,"t":"2026-04-27T04:00:00Z","v":608486,"vw":15.824292},{"c":16.16,"h":16.3,"l":15.9,"n":11590,"o":15.97,"t":"2026-04-28T04:00:00Z","v":596344,"vw":16.070571},{"c":15.76,"h":16.12,"l":15.62,"n":12596,"o":15.95,"t":"2026-04-29T04:00:00Z","v":709170,"vw":15.788612},{"c":14.42,"h":15.765,"l":14.395,"n":18989,"o":15.57,"t":"2026-04-30T04:00:00Z","v":1211733,"vw":14.683313},{"c":14.49,"h":15.06,"l":13.88,"n":26295,"o":14.71,"t":"2026-05-01T04:00:00Z","v":1943684,"vw":14.232617},{"c":14.61,"h":15.125,"l":14.38,"n":27402,"o":14.86,"t":"2026-05-04T04:00:00Z","v":2008666,"vw":14.617425},{"c":23.82,"h":23.98,"l":18.15,"n":71483,"o":19.09,"t":"2026-05-05T04:00:00Z","v":6857057,"vw":22.180421},{"c":20.57,"h":23.69,"l":19.5,"n":34233,"o":23.19,"t":"2026-05-06T04:00:00Z","v":2999847,"vw":20.548486},{"c":20.6,"h":21.16,"l":20.05,"n":21777,"o":20.665,"t":"2026-05-07T04:00:00Z","v":1234156,"vw":20.479257},{"c":20.5,"h":20.72,"l":19.69,"n":15689,"o":20.34,"t":"2026-05-08T04:00:00Z","v":865866,"vw":20.289744},{"c":19.75,"h":20.236,"l":19.26,"n":12444,"o":20.06,"t":"2026-05-11T04:00:00Z","v":869531,"vw":19.733603},{"c":19.12,"h":19.855,"l":18.78,"n":12714,"o":19.75,"t":"2026-05-12T04:00:00Z","v":693754,"vw":19.160847},{"c":18.86,"h":19,"l":17.77,"n":14864,"o":18.88,"t":"2026-05-13T04:00:00Z","v":1084550,"vw":18.563866},{"c":17.37,"h":18.855,"l":17.25,"n":12228,"o":18.75,"t":"2026-05-14T04:00:00Z","v":712725,"vw":17.685763},{"c":17.48,"h":17.89,"l":17.26,"n":12549,"o":17.26,"t":"2026-05-15T04:00:00Z","v":779115,"vw":17.504618},{"c":18.23,"h":18.69,"l":17.375,"n":10272,"o":17.375,"t":"2026-05-18T04:00:00Z","v":484882,"vw":18.233354},{"c":18.48,"h":19.13,"l":18.14,"n":10796,"o":18.73,"t":"2026-05-19T04:00:00Z","v":488847,"vw":18.526557},{"c":18.71,"h":18.74,"l":17.69,"n":9857,"o":18.1,"t":"2026-05-20T04:00:00Z","v":566329,"vw":18.53458},{"c":18.63,"h":18.69,"l":17.89,"n":8818,"o":18.4,"t":"2026-05-21T04:00:00Z","v":450704,"vw":18.382309},{"c":18.88,"h":19.15,"l":18.6,"n":7161,"o":18.8,"t":"2026-05-22T04:00:00Z","v":424863,"vw":18.834869},{"c":19.16,"h":19.34,"l":18.1,"n":8606,"o":18.61,"t":"2026-05-26T04:00:00Z","v":616862,"vw":19.014915},{"c":19.24,"h":19.95,"l":18.88,"n":12090,"o":18.955,"t":"2026-05-27T04:00:00Z","v":700093,"vw":19.39538},{"c":18.89,"h":19.64,"l":18.58,"n":11149,"o":19.24,"t":"2026-05-28T04:00:00Z","v":589836,"vw":19.006288},{"c":19.24,"h":19.9299,"l":18.4,"n":9976,"o":19.05,"t":"2026-05-29T04:00:00Z","v":706061,"vw":19.33151},{"c":19.95,"h":20.17,"l":19.22,"n":14885,"o":19.415,"t":"2026-06-01T04:00:00Z","v":863346,"vw":19.893871},{"c":19,"h":19.625,"l":18.6701,"n":11543,"o":19.61,"t":"2026-06-02T04:00:00Z","v":710506,"vw":19.09546},{"c":17.96,"h":18.67,"l":17.6,"n":12831,"o":18.67,"t":"2026-06-03T04:00:00Z","v":788306,"vw":17.990067},{"c":19.22,"h":19.49,"l":18.2528,"n":15470,"o":18.34,"t":"2026-06-04T04:00:00Z","v":880949,"vw":19.230012},{"c":19.32,"h":19.8099,"l":19.08,"n":11394,"o":19.44,"t":"2026-06-05T04:00:00Z","v":746914,"vw":19.42093},{"c":19.3,"h":19.75,"l":18.37,"n":11942,"o":19.01,"t":"2026-06-08T04:00:00Z","v":735603,"vw":19.310081},{"c":19.39,"h":20.18,"l":19.19,"n":11970,"o":19.36,"t":"2026-06-09T04:00:00Z","v":842880,"vw":19.598664},{"c":19.82,"h":20.57,"l":19.15,"n":11548,"o":19.37,"t":"2026-06-10T04:00:00Z","v":808377,"vw":20.009303},{"c":19.84,"h":20.24,"l":19.1,"n":7873,"o":19.75,"t":"2026-06-11T04:00:00Z","v":445815,"vw":19.863946},{"c":19.98,"h":20.5,"l":19.765,"n":9847,"o":20.1,"t":"2026-06-12T04:00:00Z","v":589976,"vw":20.173477},{"c":20.24,"h":20.68,"l":19.79,"n":7514,"o":19.9,"t":"2026-06-15T04:00:00Z","v":450834,"vw":20.230979},{"c":20.49,"h":21.29,"l":20.3,"n":10126,"o":20.43,"t":"2026-06-16T04:00:00Z","v":532789,"vw":20.571524},{"c":19.81,"h":20.81,"l":19.78,"n":9068,"o":20.44,"t":"2026-06-17T04:00:00Z","v":473361,"vw":20.173518},{"c":20.16,"h":20.4,"l":19.425,"n":7491,"o":19.84,"t":"2026-06-18T04:00:00Z","v":727603,"vw":20.080969},{"c":20.51,"h":20.82,"l":19.7701,"n":11019,"o":19.93,"t":"2026-06-22T04:00:00Z","v":877699,"vw":20.534748},{"c":20.75,"h":21.58,"l":20.235,"n":10100,"o":20.43,"t":"2026-06-23T04:00:00Z","v":655816,"vw":21.006418},{"c":21.57,"h":21.825,"l":20.555,"n":8519,"o":21.06,"t":"2026-06-24T04:00:00Z","v":480285,"vw":21.553917},{"c":21.7,"h":21.98,"l":20.765,"n":9574,"o":21.53,"t":"2026-06-25T04:00:00Z","v":613416,"vw":21.632487},{"c":23.2,"h":23.8,"l":21.6,"n":17382,"o":21.645,"t":"2026-06-26T04:00:00Z","v":2639322,"vw":23.12832},{"c":23.33,"h":23.75,"l":22.66,"n":14891,"o":23.18,"t":"2026-06-29T04:00:00Z","v":827557,"vw":23.396886},{"c":23.79,"h":24,"l":23.05,"n":9841,"o":23.54,"t":"2026-06-30T04:00:00Z","v":564166,"vw":23.688218},{"c":24.73,"h":24.76,"l":23.925,"n":13654,"o":24.15,"t":"2026-07-01T04:00:00Z","v":833483,"vw":24.5379},{"c":24.86,"h":25.025,"l":24.26,"n":10441,"o":24.74,"t":"2026-07-02T04:00:00Z","v":465142,"vw":24.739442},{"c":26.24,"h":26.3,"l":24.445,"n":9662,"o":24.5,"t":"2026-07-06T04:00:00Z","v":517802,"vw":25.798665},{"c":25.27,"h":27.4599,"l":25.2,"n":19240,"o":26.63,"t":"2026-07-07T04:00:00Z","v":956654,"vw":26.142161},{"c":24.8,"h":25.345,"l":24.13,"n":13524,"o":25.02,"t":"2026-07-08T04:00:00Z","v":774145,"vw":24.558797},{"c":24.76,"h":25.28,"l":24.05,"n":9645,"o":24.33,"t":"2026-07-09T04:00:00Z","v":569269,"vw":24.816411},{"c":24.83,"h":25.74,"l":24.48,"n":8193,"o":25.33,"t":"2026-07-10T04:00:00Z","v":317741,"vw":24.840037},{"c":25.48,"h":25.53,"l":24.46,"n":9996,"o":24.655,"t":"2026-07-13T04:00:00Z","v":561663,"vw":25.229242},{"c":25.75,"h":25.99,"l":24.25,"n":9472,"o":24.97,"t":"2026-07-14T04:00:00Z","v":552404,"vw":25.145327},{"c":25.36,"h":25.98,"l":25.1547,"n":8455,"o":25.75,"t":"2026-07-15T04:00:00Z","v":370585,"vw":25.453747},{"c":26.39,"h":26.41,"l":25.22,"n":12994,"o":25.62,"t":"2026-07-16T04:00:00Z","v":871115,"vw":25.816525},{"c":26.16,"h":26.515,"l":25.37,"n":12332,"o":25.87,"t":"2026-07-17T04:00:00Z","v":775253,"vw":26.136537},{"c":27.54,"h":27.7,"l":25.7704,"n":14979,"o":25.98,"t":"2026-07-20T04:00:00Z","v":1042158,"vw":27.284625},{"c":26.92,"h":28.295,"l":25.56,"n":14688,"o":27.7,"t":"2026-07-21T04:00:00Z","v":1075215,"vw":26.920384},{"c":24.89,"h":26.7,"l":24.86,"n":8967,"o":26.62,"t":"2026-07-22T04:00:00Z","v":415663,"vw":25.428196},{"c":24.5,"h":25.07,"l":24.32,"n":11449,"o":25.07,"t":"2026-07-23T04:00:00Z","v":700853,"vw":24.603083},{"c":25.04,"h":25.17,"l":24.4,"n":8555,"o":24.83,"t":"2026-07-24T04:00:00Z","v":377308,"vw":24.890167},{"c":26.25,"h":26.47,"l":25.42,"n":9559,"o":25.42,"t":"2026-07-27T04:00:00Z","v":527225,"vw":26.079412},{"c":27.15,"h":27.42,"l":26.41,"n":9460,"o":26.44,"t":"2026-07-28T04:00:00Z","v":533857,"vw":27.077384},{"c":26.83,"h":27.49,"l":26.7,"n":10703,"o":26.83,"t":"2026-07-29T04:00:00Z","v":574491,"vw":27.025011},{"c":25.05,"h":26.525,"l":24.6248,"n":12120,"o":26.43,"t":"2026-07-30T04:00:00Z","v":865744,"vw":25.042769},{"c":25.22,"h":25.39,"l":23.94,"n":18574,"o":25.34,"t":"2026-07-31T04:00:00Z","v":1331991,"vw":24.779068},{"c":24.1,"h":25.88,"l":24.06,"n":19658,"o":25.61,"t":"2026-08-03T04:00:00Z","v":1111857,"vw":24.820448},{"c":23.86,"h":24.4299,"l":22,"n":21793,"o":22.385,"t":"2026-08-04T04:00:00Z","v":1998432,"vw":23.465734},{"c":23.57,"h":24.46,"l":23.21,"n":14071,"o":23.71,"t":"2026-08-05T04:00:00Z","v":779410,"vw":23.739493},{"c":23.82,"h":23.83,"l":22.6516,"n":11016,"o":23.23,"t":"2026-08-06T04:00:00Z","v":609734,"vw":23.592746},{"c":25.71,"h":26.52,"l":24.41,"n":9849,"o":24.41,"t":"2026-08-07T04:00:00Z","v":581721,"vw":25.845604},{"c":25.55,"h":26.15,"l":25.18,"n":10490,"o":25.43,"t":"2026-08-10T04:00:00Z","v":530663,"vw":25.53028},{"c":25.09,"h":25.93,"l":24.81,"n":8136,"o":24.81,"t":"2026-08-11T04:00:00Z","v":367982,"vw":25.198674},{"c":24.6,"h":25.09,"l":23.93,"n":10718,"o":25.09,"t":"2026-08-12T04:00:00Z","v":581900,"vw":24.428157},{"c":24.52,"h":25.45,"l":24.48,"n":9976,"o":25.1,"t":"2026-08-13T04:00:00Z","v":644177,"vw":24.69147},{"c":24.42,"h":24.87,"l":24.14,"n":9460,"o":24.38,"t":"2026-08-14T04:00:00Z","v":482038,"vw":24.419517},{"c":23.65,"h":24.485,"l":23.485,"n":11324,"o":24.27,"t":"2026-08-17T04:00:00Z","v":483225,"vw":23.770539},{"c":24.52,"h":24.52,"l":23.52,"n":9481,"o":23.69,"t":"2026-08-18T04:00:00Z","v":353140,"vw":24.342158},{"c":25.03,"h":25.06,"l":24.05,"n":8772,"o":24.47,"t":"2026-08-19T04:00:00Z","v":447369,"vw":24.894322},{"c":24.91,"h":25.82,"l":24.58,"n":6908,"o":24.615,"t":"2026-08-20T04:00:00Z","v":352056,"vw":25.174494},{"c":25.24,"h":25.49,"l":24.53,"n":8107,"o":25.09,"t":"2026-08-21T04:00:00Z","v":454747,"vw":25.173658},{"c":26.62,"h":27.25,"l":25.44,"n":11722,"o":25.45,"t":"2026-08-24T04:00:00Z","v":859040,"vw":26.536235},{"c":26.85,"h":27.24,"l":25.61,"n":11765,"o":26.47,"t":"2026-08-25T04:00:00Z","v":698088,"vw":26.385222},{"c":26.08,"h":26.89,"l":25.8,"n":10682,"o":26.85,"t":"2026-08-26T04:00:00Z","v":678807,"vw":26.266256},{"c":24.82,"h":26.24,"l":24.115,"n":9281,"o":26.13,"t":"2026-08-27T04:00:00Z","v":698020,"vw":24.817988},{"c":25.66,"h":25.875,"l":24.805,"n":8476,"o":24.91,"t":"2026-08-28T04:00:00Z","v":403081,"vw":25.584744},{"c":25.44,"h":25.615,"l":25.245,"n":6377,"o":25.51,"t":"2026-08-31T04:00:00Z","v":345925,"vw":25.452395},{"c":24.83,"h":25.72,"l":24.72,"n":6860,"o":25.34,"t":"2026-09-01T04:00:00Z","v":300745,"vw":24.99687},{"c":25.5,"h":25.7357,"l":24.63,"n":6144,"o":24.83,"t":"2026-09-02T04:00:00Z","v":282255,"vw":25.411572},{"c":25.31,"h":26.555,"l":25.17,"n":8188,"o":25.82,"t":"2026-09-03T04:00:00Z","v":463777,"vw":25.42308},{"c":24.91,"h":25.33,"l":24.52,"n":7112,"o":24.85,"t":"2026-09-04T04:00:00Z","v":370212,"vw":24.961988},{"c":24.94,"h":25.14,"l":24.24,"n":7530,"o":24.53,"t":"2026-09-08T04:00:00Z","v":473787,"vw":24.842656},{"c":23.36,"h":24.795,"l":22.92,"n":14472,"o":24.77,"t":"2026-09-09T04:00:00Z","v":1202913,"vw":23.435094},{"c":23.49,"h":23.95,"l":23.04,"n":9734,"o":23.55,"t":"2026-09-10T04:00:00Z","v":709181,"vw":23.567043},{"c":23.98,"h":24.25,"l":23.31,"n":8614,"o":23.61,"t":"2026-09-11T04:00:00Z","v":642095,"vw":23.7905},{"c":24.03,"h":24.86,"l":23.9,"n":9209,"o":24.53,"t":"2026-09-14T04:00:00Z","v":445851,"vw":24.195578},{"c":24.47,"h":24.68,"l":23.69,"n":9787,"o":23.9,"t":"2026-09-15T04:00:00Z","v":423661,"vw":24.342556},{"c":23.34,"h":24.3999,"l":23.26,"n":8351,"o":24.15,"t":"2026-09-16T04:00:00Z","v":673147,"vw":23.843656},{"c":22.89,"h":23.68,"l":22.86,"n":8877,"o":23.48,"t":"2026-09-17T04:00:00Z","v":830375,"vw":23.155209},{"c":23.14,"h":23.43,"l":22.38,"n":9945,"o":22.56,"t":"2026-09-18T04:00:00Z","v":763816,"vw":23.055696},{"c":22.83,"h":23.52,"l":22.73,"n":12504,"o":23.2,"t":"2026-09-21T04:00:00Z","v":856063,"vw":22.924513},{"c":19.55,"h":23.04,"l":18.831,"n":37664,"o":22.99,"t":"2026-09-22T04:00:00Z","v":3448841,"vw":19.593674},{"c":17.63,"h":19.46,"l":17.38,"n":29036,"o":19.46,"t":"2026-09-23T04:00:00Z","v":2635744,"vw":18.059333},{"c":18.06,"h":18.27,"l":17.39,"n":20006,"o":17.63,"t":"2026-09-24T04:00:00Z","v":1259411,"vw":17.859674},{"c":18.64,"h":18.7,"l":17.6,"n":12235,"o":17.92,"t":"2026-09-25T04:00:00Z","v":966369,"vw":18.45828},{"c":18.59,"h":18.67,"l":18.04,"n":10275,"o":18.53,"t":"2026-09-28T04:00:00Z","v":669021,"vw":18.545339},{"c":18.91,"h":18.95,"l":18.245,"n":11233,"o":18.5,"t":"2026-09-29T04:00:00Z","v":617919,"vw":18.833052},{"c":20.06,"h":20.41,"l":18.92,"n":13856,"o":19.12,"t":"2026-09-30T04:00:00Z","v":1247489,"vw":19.944646},{"c":19.98,"h":20.58,"l":19.45,"n":14398,"o":20.03,"t":"2026-10-01T04:00:00Z","v":921721,"vw":19.850102},{"c":19.5,"h":20.06,"l":19.21,"n":10113,"o":19.87,"t":"2026-10-02T04:00:00Z","v":642209,"vw":19.532252},{"c":19.41,"h":19.49,"l":19.05,"n":11012,"o":19.35,"t":"2026-10-05T04:00:00Z","v":992287,"vw":19.33583},{"c":19.39,"h":19.48,"l":18.93,"n":7675,"o":19.48,"t":"2026-10-06T04:00:00Z","v":454937,"vw":19.241992},{"c":19.39,"h":19.66,"l":19.12,"n":9387,"o":19.18,"t":"2026-10-07T04:00:00Z","v":564019,"vw":19.451847},{"c":20.74,"h":20.78,"l":19.39,"n":11185,"o":19.39,"t":"2026-10-08T04:00:00Z","v":672202,"vw":20.297839},{"c":19.8,"h":21.09,"l":19.55,"n":9142,"o":20.63,"t":"2026-10-09T04:00:00Z","v":447439,"vw":19.963463},{"c":20.11,"h":20.325,"l":19.725,"n":9409,"o":20.02,"t":"2026-10-12T04:00:00Z","v":498388,"vw":20.032991},{"c":20.61,"h":20.96,"l":20.37,"n":9749,"o":20.37,"t":"2026-10-13T04:00:00Z","v":578833,"vw":20.726956},{"c":20.61,"h":20.61,"l":19.0218,"n":8397,"o":20.44,"t":"2026-10-14T04:00:00Z","v":476824,"vw":20.420275},{"c":21.58,"h":21.63,"l":20.645,"n":8963,"o":20.84,"t":"2026-10-15T04:00:00Z","v":537531,"vw":21.380534},{"c":21.79,"h":22.01,"l":21.32,"n":8923,"o":21.66,"t":"2026-10-16T04:00:00Z","v":503817,"vw":21.661238},{"c":22.2,"h":22.25,"l":21.4556,"n":7953,"o":21.53,"t":"2026-10-19T04:00:00Z","v":392069,"vw":22.024693},{"c":22.72,"h":22.825,"l":22.21,"n":7961,"o":22.24,"t":"2026-10-20T04:00:00Z","v":391386,"vw":22.656814},{"c":22.11,"h":22.76,"l":22.05,"n":6730,"o":22.74,"t":"2026-10-21T04:00:00Z","v":390342,"vw":22.292156},{"c":23.59,"h":24.44,"l":22.845,"n":11262,"o":23.23,"t":"2026-10-22T04:00:00Z","v":720826,"vw":23.633712}],"volatilityBars":[{"c":22.06,"h":23.04,"l":22.06,"n":376,"o":22.99,"t":"2026-09-22T13:30:00Z","v":45932,"vw":22.563573},{"c":22,"h":22.19,"l":21.915,"n":314,"o":22.19,"t":"2026-09-22T13:45:00Z","v":26723,"vw":22.048256},{"c":21.26,"h":22.015,"l":21.24,"n":1155,"o":22.015,"t":"2026-09-22T14:00:00Z","v":75808,"vw":21.54437},{"c":20.41,"h":21.19,"l":20.4,"n":1464,"o":21.19,"t":"2026-09-22T14:15:00Z","v":157322,"vw":20.687878},{"c":19.58,"h":20.41,"l":19.58,"n":1402,"o":20.41,"t":"2026-09-22T14:30:00Z","v":115418,"vw":19.999163},{"c":19.35,"h":19.62,"l":19.23,"n":1787,"o":19.62,"t":"2026-09-22T14:45:00Z","v":141758,"vw":19.417365},{"c":18.85,"h":19.42,"l":18.831,"n":1753,"o":19.37,"t":"2026-09-22T15:00:00Z","v":169359,"vw":19.173879},{"c":19.7454,"h":19.8093,"l":18.85,"n":3406,"o":18.855,"t":"2026-09-22T15:15:00Z","v":326508,"vw":19.312924},{"c":19.48,"h":19.7019,"l":19.31,"n":968,"o":19.62,"t":"2026-09-22T15:30:00Z","v":88443,"vw":19.444683},{"c":19.335,"h":19.49,"l":19.33,"n":1065,"o":19.48,"t":"2026-09-22T15:45:00Z","v":146287,"vw":19.38521},{"c":19.48,"h":19.595,"l":19.255,"n":1307,"o":19.31,"t":"2026-09-22T16:00:00Z","v":88793,"vw":19.433533},{"c":19.584,"h":19.59,"l":19.375,"n":1389,"o":19.5095,"t":"2026-09-22T16:15:00Z","v":56747,"vw":19.447996},{"c":19.155,"h":19.63,"l":19.1501,"n":753,"o":19.58,"t":"2026-09-22T16:30:00Z","v":48301,"vw":19.388847},{"c":19.4,"h":19.43,"l":19.115,"n":1152,"o":19.1363,"t":"2026-09-22T16:45:00Z","v":107513,"vw":19.306726},{"c":19.29,"h":19.45,"l":19.27,"n":1463,"o":19.405,"t":"2026-09-22T17:00:00Z","v":159819,"vw":19.372319},{"c":19.27,"h":19.33,"l":19.185,"n":950,"o":19.29,"t":"2026-09-22T17:15:00Z","v":72236,"vw":19.281874},{"c":19.31,"h":19.36,"l":19.25,"n":1166,"o":19.27,"t":"2026-09-22T17:30:00Z","v":120459,"vw":19.29648},{"c":19.44,"h":19.5296,"l":19.3,"n":1262,"o":19.305,"t":"2026-09-22T17:45:00Z","v":86679,"vw":19.433241},{"c":19.545,"h":19.65,"l":19.44,"n":784,"o":19.44,"t":"2026-09-22T18:00:00Z","v":59965,"vw":19.534223},{"c":19.425,"h":19.54,"l":19.17,"n":1366,"o":19.54,"t":"2026-09-22T18:15:00Z","v":164575,"vw":19.309117},{"c":19.4336,"h":19.54,"l":19.34,"n":885,"o":19.39,"t":"2026-09-22T18:30:00Z","v":71392,"vw":19.422332},{"c":19.545,"h":19.545,"l":19.3,"n":871,"o":19.4737,"t":"2026-09-22T18:45:00Z","v":70715,"vw":19.404011},{"c":19.615,"h":19.6434,"l":19.46,"n":1000,"o":19.545,"t":"2026-09-22T19:00:00Z","v":70277,"vw":19.564184},{"c":19.645,"h":19.65,"l":19.425,"n":1362,"o":19.615,"t":"2026-09-22T19:15:00Z","v":100077,"vw":19.556498},{"c":19.45,"h":19.85,"l":19.43,"n":1935,"o":19.645,"t":"2026-09-22T19:30:00Z","v":152376,"vw":19.641004},{"c":19.6,"h":19.63,"l":19.105,"n":6153,"o":19.45,"t":"2026-09-22T19:45:00Z","v":479821,"vw":19.378431},{"c":19.94,"h":19.94,"l":19.33,"n":20,"o":19.55,"t":"2026-09-22T20:00:00Z","v":229109,"vw":19.550349},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-09-22T20:30:00Z","v":1930,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-09-23T12:30:00Z","v":2067,"vw":19.55},{"c":19.51,"h":19.8,"l":19.51,"n":2,"o":19.8,"t":"2026-09-23T12:45:00Z","v":479,"vw":19.7219},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-09-23T13:15:00Z","v":100,"vw":19.28},{"c":18.6,"h":19.46,"l":18.32,"n":1599,"o":19.46,"t":"2026-09-23T13:30:00Z","v":249518,"vw":18.698929},{"c":18.61,"h":19.0051,"l":18.515,"n":477,"o":18.525,"t":"2026-09-23T13:45:00Z","v":100941,"vw":18.643851},{"c":18.345,"h":18.67,"l":18.26,"n":1167,"o":18.54,"t":"2026-09-23T14:00:00Z","v":155211,"vw":18.470984},{"c":18.29,"h":18.44,"l":18.125,"n":1648,"o":18.28,"t":"2026-09-23T14:15:00Z","v":150589,"vw":18.247042},{"c":18.2,"h":18.34,"l":18.13,"n":750,"o":18.29,"t":"2026-09-23T14:30:00Z","v":53431,"vw":18.25666},{"c":18.21,"h":18.37,"l":18.18,"n":1156,"o":18.2,"t":"2026-09-23T14:45:00Z","v":101137,"vw":18.280636},{"c":18.285,"h":18.39,"l":18.23,"n":700,"o":18.27,"t":"2026-09-23T15:00:00Z","v":65325,"vw":18.281364},{"c":18.2,"h":18.35,"l":18.09,"n":1071,"o":18.31,"t":"2026-09-23T15:15:00Z","v":93436,"vw":18.228606},{"c":18.06,"h":18.24,"l":18.05,"n":731,"o":18.18,"t":"2026-09-23T15:30:00Z","v":56335,"vw":18.108969},{"c":17.885,"h":18.09,"l":17.85,"n":1249,"o":18.07,"t":"2026-09-23T15:45:00Z","v":100074,"vw":17.955755},{"c":18.035,"h":18.1,"l":17.89,"n":965,"o":17.89,"t":"2026-09-23T16:00:00Z","v":66425,"vw":17.966795},{"c":18.02,"h":18.06,"l":17.97,"n":506,"o":18.035,"t":"2026-09-23T16:15:00Z","v":28833,"vw":18.020382},{"c":18.01,"h":18.1,"l":18.01,"n":756,"o":18.04,"t":"2026-09-23T16:30:00Z","v":39087,"vw":18.05876},{"c":18.035,"h":18.05,"l":17.97,"n":569,"o":18.01,"t":"2026-09-23T16:45:00Z","v":25595,"vw":18.014569},{"c":17.93,"h":18.02,"l":17.92,"n":811,"o":18.02,"t":"2026-09-23T17:00:00Z","v":39612,"vw":17.981503},{"c":18.18,"h":18.27,"l":17.93,"n":1693,"o":17.95,"t":"2026-09-23T17:15:00Z","v":148056,"vw":18.164741},{"c":18.165,"h":18.2,"l":17.94,"n":995,"o":18.18,"t":"2026-09-23T17:30:00Z","v":57527,"vw":18.060157},{"c":18.135,"h":18.23,"l":18.03,"n":650,"o":18.16,"t":"2026-09-23T17:45:00Z","v":44036,"vw":18.14865},{"c":18,"h":18.15,"l":17.98,"n":666,"o":18.135,"t":"2026-09-23T18:00:00Z","v":38911,"vw":18.06359},{"c":17.92,"h":17.98,"l":17.9,"n":460,"o":17.98,"t":"2026-09-23T18:15:00Z","v":23904,"vw":17.931245},{"c":17.8,"h":17.91,"l":17.77,"n":735,"o":17.91,"t":"2026-09-23T18:30:00Z","v":56299,"vw":17.826891},{"c":17.78,"h":17.83,"l":17.76,"n":1110,"o":17.8123,"t":"2026-09-23T18:45:00Z","v":61194,"vw":17.789797},{"c":17.8,"h":17.85,"l":17.78,"n":913,"o":17.795,"t":"2026-09-23T19:00:00Z","v":47934,"vw":17.814228},{"c":17.72,"h":17.8246,"l":17.685,"n":1148,"o":17.8246,"t":"2026-09-23T19:15:00Z","v":83351,"vw":17.760776},{"c":17.535,"h":17.73,"l":17.535,"n":1815,"o":17.73,"t":"2026-09-23T19:30:00Z","v":155451,"vw":17.625221},{"c":17.61,"h":17.67,"l":17.38,"n":4457,"o":17.535,"t":"2026-09-23T19:45:00Z","v":372346,"vw":17.532274},{"c":17.8155,"h":17.8155,"l":17.63,"n":15,"o":17.63,"t":"2026-09-23T20:00:00Z","v":190609,"vw":17.630487},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-09-23T20:30:00Z","v":4102,"vw":17.63},{"c":17.7921,"h":17.7921,"l":17.7921,"n":1,"o":17.7921,"t":"2026-09-23T21:30:00Z","v":100,"vw":17.7921},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-09-24T08:00:00Z","v":110,"vw":17.75},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-09-24T09:45:00Z","v":100,"vw":17.88},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-09-24T11:45:00Z","v":102,"vw":17.54},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-24T13:00:00Z","v":100,"vw":17.7},{"c":17.48,"h":17.71,"l":17.455,"n":425,"o":17.66,"t":"2026-09-24T13:30:00Z","v":35999,"vw":17.608372},{"c":17.43,"h":17.565,"l":17.43,"n":254,"o":17.505,"t":"2026-09-24T13:45:00Z","v":9519,"vw":17.513109},{"c":17.64,"h":17.71,"l":17.39,"n":585,"o":17.39,"t":"2026-09-24T14:00:00Z","v":51746,"vw":17.571507},{"c":17.68,"h":17.7855,"l":17.58,"n":580,"o":17.615,"t":"2026-09-24T14:15:00Z","v":31447,"vw":17.666813},{"c":17.685,"h":17.77,"l":17.65,"n":359,"o":17.69,"t":"2026-09-24T14:30:00Z","v":18324,"vw":17.713898},{"c":17.66,"h":17.73,"l":17.55,"n":902,"o":17.66,"t":"2026-09-24T14:45:00Z","v":46971,"vw":17.646138},{"c":17.495,"h":17.65,"l":17.45,"n":836,"o":17.65,"t":"2026-09-24T15:00:00Z","v":41603,"vw":17.540856},{"c":17.485,"h":17.56,"l":17.47,"n":529,"o":17.495,"t":"2026-09-24T15:15:00Z","v":19416,"vw":17.529623},{"c":17.49,"h":17.54,"l":17.47,"n":460,"o":17.485,"t":"2026-09-24T15:30:00Z","v":19044,"vw":17.506587},{"c":17.5,"h":17.535,"l":17.435,"n":483,"o":17.4818,"t":"2026-09-24T15:45:00Z","v":17274,"vw":17.481044},{"c":17.47,"h":17.49,"l":17.43,"n":272,"o":17.49,"t":"2026-09-24T16:00:00Z","v":10879,"vw":17.45981},{"c":17.6362,"h":17.6362,"l":17.46,"n":890,"o":17.46,"t":"2026-09-24T16:15:00Z","v":52227,"vw":17.566283},{"c":17.645,"h":17.675,"l":17.5714,"n":616,"o":17.635,"t":"2026-09-24T16:30:00Z","v":21378,"vw":17.630781},{"c":17.665,"h":17.71,"l":17.6401,"n":574,"o":17.65,"t":"2026-09-24T16:45:00Z","v":26519,"vw":17.681617},{"c":17.64,"h":17.65,"l":17.6,"n":483,"o":17.65,"t":"2026-09-24T17:00:00Z","v":18334,"vw":17.625025},{"c":17.6,"h":17.715,"l":17.6,"n":319,"o":17.66,"t":"2026-09-24T17:15:00Z","v":11419,"vw":17.660353},{"c":17.665,"h":17.75,"l":17.6,"n":651,"o":17.6,"t":"2026-09-24T17:30:00Z","v":39084,"vw":17.680476},{"c":17.71,"h":17.7179,"l":17.665,"n":452,"o":17.67,"t":"2026-09-24T17:45:00Z","v":19450,"vw":17.685054},{"c":17.9,"h":17.98,"l":17.59,"n":960,"o":17.705,"t":"2026-09-24T18:00:00Z","v":58628,"vw":17.794441},{"c":18.23,"h":18.27,"l":17.88,"n":1058,"o":17.91,"t":"2026-09-24T18:15:00Z","v":57774,"vw":18.052396},{"c":18.06,"h":18.25,"l":18.035,"n":815,"o":18.25,"t":"2026-09-24T18:30:00Z","v":31713,"vw":18.093971},{"c":17.945,"h":18.05,"l":17.94,"n":676,"o":18.05,"t":"2026-09-24T18:45:00Z","v":32143,"vw":17.974425},{"c":17.915,"h":17.945,"l":17.825,"n":846,"o":17.94,"t":"2026-09-24T19:00:00Z","v":42129,"vw":17.876783},{"c":18,"h":18.03,"l":17.9001,"n":873,"o":17.915,"t":"2026-09-24T19:15:00Z","v":50442,"vw":17.963509},{"c":18.065,"h":18.156,"l":17.98,"n":1354,"o":18,"t":"2026-09-24T19:30:00Z","v":100535,"vw":18.062248},{"c":18.05,"h":18.12,"l":17.965,"n":3170,"o":18.065,"t":"2026-09-24T19:45:00Z","v":229541,"vw":18.040144},{"c":18.06,"h":18.06,"l":18.06,"n":8,"o":18.06,"t":"2026-09-24T20:00:00Z","v":151411,"vw":18.06},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-09-24T20:30:00Z","v":1300,"vw":18.06},{"c":18.0521,"h":18.06,"l":18.0521,"n":2,"o":18.06,"t":"2026-09-25T10:30:00Z","v":300,"vw":18.057367},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-25T12:30:00Z","v":2150,"vw":18.15},{"c":18.06,"h":18.06,"l":18.06,"n":6,"o":18.06,"t":"2026-09-25T13:15:00Z","v":207,"vw":18.06},{"c":17.83,"h":17.97,"l":17.6,"n":197,"o":17.92,"t":"2026-09-25T13:30:00Z","v":27378,"vw":17.842866},{"c":17.85,"h":17.88,"l":17.712,"n":230,"o":17.755,"t":"2026-09-25T13:45:00Z","v":15924,"vw":17.796459},{"c":18.24,"h":18.24,"l":17.76,"n":802,"o":17.81,"t":"2026-09-25T14:00:00Z","v":51119,"vw":17.998094},{"c":18.24,"h":18.3,"l":18.1901,"n":254,"o":18.1901,"t":"2026-09-25T14:15:00Z","v":12073,"vw":18.267338},{"c":18.25,"h":18.38,"l":18.24,"n":360,"o":18.26,"t":"2026-09-25T14:30:00Z","v":22604,"vw":18.305203},{"c":18.26,"h":18.29,"l":18.1151,"n":165,"o":18.26,"t":"2026-09-25T14:45:00Z","v":10043,"vw":18.227948},{"c":18.36,"h":18.4,"l":18.27,"n":211,"o":18.27,"t":"2026-09-25T15:00:00Z","v":10882,"vw":18.341601},{"c":18.27,"h":18.34,"l":18.26,"n":145,"o":18.34,"t":"2026-09-25T15:15:00Z","v":7526,"vw":18.308842},{"c":18.115,"h":18.34,"l":18.1,"n":352,"o":18.28,"t":"2026-09-25T15:30:00Z","v":31541,"vw":18.237054},{"c":18.2102,"h":18.25,"l":18.12,"n":158,"o":18.12,"t":"2026-09-25T15:45:00Z","v":8078,"vw":18.190422},{"c":18.16,"h":18.29,"l":18.16,"n":125,"o":18.24,"t":"2026-09-25T16:00:00Z","v":7660,"vw":18.210253},{"c":18.335,"h":18.39,"l":18.17,"n":348,"o":18.17,"t":"2026-09-25T16:15:00Z","v":19587,"vw":18.288335},{"c":18.37,"h":18.38,"l":18.32,"n":165,"o":18.335,"t":"2026-09-25T16:30:00Z","v":7573,"vw":18.353161},{"c":18.29,"h":18.355,"l":18.28,"n":154,"o":18.35,"t":"2026-09-25T16:45:00Z","v":9439,"vw":18.308683},{"c":18.285,"h":18.35,"l":18.27,"n":227,"o":18.31,"t":"2026-09-25T17:00:00Z","v":10938,"vw":18.30487},{"c":18.265,"h":18.3,"l":18.265,"n":241,"o":18.29,"t":"2026-09-25T17:15:00Z","v":9274,"vw":18.282535},{"c":18.22,"h":18.29,"l":18.18,"n":226,"o":18.265,"t":"2026-09-25T17:30:00Z","v":14210,"vw":18.241268},{"c":18.21,"h":18.22,"l":18.07,"n":354,"o":18.2,"t":"2026-09-25T17:45:00Z","v":22076,"vw":18.166389},{"c":18.185,"h":18.215,"l":18.17,"n":168,"o":18.215,"t":"2026-09-25T18:00:00Z","v":7315,"vw":18.193987},{"c":18.355,"h":18.355,"l":18.07,"n":574,"o":18.17,"t":"2026-09-25T18:15:00Z","v":30433,"vw":18.203317},{"c":18.45,"h":18.465,"l":18.355,"n":473,"o":18.355,"t":"2026-09-25T18:30:00Z","v":30391,"vw":18.419129},{"c":18.51,"h":18.56,"l":18.45,"n":497,"o":18.46,"t":"2026-09-25T18:45:00Z","v":41196,"vw":18.507122},{"c":18.625,"h":18.64,"l":18.51,"n":357,"o":18.52,"t":"2026-09-25T19:00:00Z","v":26199,"vw":18.558619},{"c":18.56,"h":18.67,"l":18.54,"n":647,"o":18.625,"t":"2026-09-25T19:15:00Z","v":51180,"vw":18.622629},{"c":18.67,"h":18.67,"l":18.51,"n":854,"o":18.565,"t":"2026-09-25T19:30:00Z","v":54024,"vw":18.583425},{"c":18.63,"h":18.7,"l":18.57,"n":3034,"o":18.66,"t":"2026-09-25T19:45:00Z","v":213976,"vw":18.650269},{"c":18.64,"h":18.64,"l":18.64,"n":14,"o":18.64,"t":"2026-09-25T20:00:00Z","v":193186,"vw":18.64},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-09-25T20:30:00Z","v":700,"vw":18.64},{"c":18.9,"h":18.9,"l":18.8,"n":3,"o":18.8,"t":"2026-09-28T08:15:00Z","v":1201,"vw":18.887667},{"c":18.53,"h":18.53,"l":18.53,"n":6,"o":18.53,"t":"2026-09-28T11:45:00Z","v":972,"vw":18.53},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-09-28T12:00:00Z","v":100,"vw":18.8},{"c":18.5,"h":18.51,"l":18.5,"n":6,"o":18.51,"t":"2026-09-28T13:00:00Z","v":378,"vw":18.506667},{"c":18.38,"h":18.53,"l":18.04,"n":401,"o":18.53,"t":"2026-09-28T13:30:00Z","v":20068,"vw":18.416968},{"c":18.43,"h":18.44,"l":18.28,"n":478,"o":18.405,"t":"2026-09-28T13:45:00Z","v":12391,"vw":18.39206},{"c":18.51,"h":18.61,"l":18.37,"n":304,"o":18.44,"t":"2026-09-28T14:00:00Z","v":10217,"vw":18.490032},{"c":18.55,"h":18.6,"l":18.48,"n":227,"o":18.54,"t":"2026-09-28T14:15:00Z","v":13763,"vw":18.54588},{"c":18.52,"h":18.6,"l":18.51,"n":186,"o":18.55,"t":"2026-09-28T14:30:00Z","v":8044,"vw":18.560895},{"c":18.385,"h":18.495,"l":18.38,"n":209,"o":18.495,"t":"2026-09-28T14:45:00Z","v":9938,"vw":18.431968},{"c":18.505,"h":18.55,"l":18.385,"n":310,"o":18.3887,"t":"2026-09-28T15:00:00Z","v":14578,"vw":18.457639},{"c":18.48,"h":18.52,"l":18.47,"n":205,"o":18.51,"t":"2026-09-28T15:15:00Z","v":13659,"vw":18.493528},{"c":18.42,"h":18.48,"l":18.395,"n":206,"o":18.48,"t":"2026-09-28T15:30:00Z","v":8892,"vw":18.427936},{"c":18.42,"h":18.44,"l":18.37,"n":243,"o":18.4,"t":"2026-09-28T15:45:00Z","v":8646,"vw":18.395583},{"c":18.41,"h":18.5,"l":18.38,"n":390,"o":18.44,"t":"2026-09-28T16:00:00Z","v":21495,"vw":18.434033},{"c":18.56,"h":18.56,"l":18.41,"n":303,"o":18.41,"t":"2026-09-28T16:15:00Z","v":12105,"vw":18.493771},{"c":18.47,"h":18.535,"l":18.46,"n":157,"o":18.53,"t":"2026-09-28T16:30:00Z","v":5639,"vw":18.500209},{"c":18.49,"h":18.51,"l":18.45,"n":213,"o":18.48,"t":"2026-09-28T16:45:00Z","v":8766,"vw":18.47952},{"c":18.6,"h":18.67,"l":18.5,"n":413,"o":18.5,"t":"2026-09-28T17:00:00Z","v":20902,"vw":18.567959},{"c":18.51,"h":18.61,"l":18.51,"n":158,"o":18.61,"t":"2026-09-28T17:15:00Z","v":6726,"vw":18.558239},{"c":18.48,"h":18.54,"l":18.48,"n":176,"o":18.505,"t":"2026-09-28T17:30:00Z","v":7003,"vw":18.503497},{"c":18.545,"h":18.57,"l":18.46,"n":324,"o":18.5,"t":"2026-09-28T17:45:00Z","v":16246,"vw":18.508027},{"c":18.6,"h":18.625,"l":18.57,"n":227,"o":18.57,"t":"2026-09-28T18:00:00Z","v":13727,"vw":18.592149},{"c":18.575,"h":18.61,"l":18.56,"n":271,"o":18.61,"t":"2026-09-28T18:15:00Z","v":12176,"vw":18.580856},{"c":18.56,"h":18.585,"l":18.52,"n":225,"o":18.56,"t":"2026-09-28T18:30:00Z","v":7381,"vw":18.547374},{"c":18.52,"h":18.57,"l":18.46,"n":303,"o":18.5699,"t":"2026-09-28T18:45:00Z","v":16631,"vw":18.50396},{"c":18.52,"h":18.52,"l":18.46,"n":355,"o":18.52,"t":"2026-09-28T19:00:00Z","v":13209,"vw":18.490415},{"c":18.53,"h":18.59,"l":18.49,"n":617,"o":18.52,"t":"2026-09-28T19:15:00Z","v":35806,"vw":18.549687},{"c":18.48,"h":18.56,"l":18.48,"n":577,"o":18.53,"t":"2026-09-28T19:30:00Z","v":31569,"vw":18.524363},{"c":18.59,"h":18.65,"l":18.48,"n":2101,"o":18.48,"t":"2026-09-28T19:45:00Z","v":138363,"vw":18.580463},{"c":18.59,"h":18.59,"l":18.59,"n":17,"o":18.59,"t":"2026-09-28T20:00:00Z","v":166178,"vw":18.59},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-28T20:15:00Z","v":100,"vw":18.5},{"c":18.59,"h":18.59,"l":18.59,"n":2,"o":18.59,"t":"2026-09-29T08:00:00Z","v":246,"vw":18.59},{"c":18.465,"h":18.52,"l":18.245,"n":248,"o":18.5,"t":"2026-09-29T13:30:00Z","v":24745,"vw":18.415895},{"c":18.525,"h":18.58,"l":18.4401,"n":224,"o":18.49,"t":"2026-09-29T13:45:00Z","v":18057,"vw":18.514977},{"c":18.945,"h":18.945,"l":18.52,"n":559,"o":18.52,"t":"2026-09-29T14:00:00Z","v":25562,"vw":18.803463},{"c":18.84,"h":18.95,"l":18.785,"n":400,"o":18.943,"t":"2026-09-29T14:15:00Z","v":16436,"vw":18.893425},{"c":18.88,"h":18.895,"l":18.74,"n":432,"o":18.81,"t":"2026-09-29T14:30:00Z","v":26378,"vw":18.832283},{"c":18.928,"h":18.928,"l":18.8601,"n":200,"o":18.875,"t":"2026-09-29T14:45:00Z","v":14155,"vw":18.880238},{"c":18.8,"h":18.895,"l":18.8,"n":375,"o":18.895,"t":"2026-09-29T15:00:00Z","v":14972,"vw":18.845028},{"c":18.76,"h":18.9,"l":18.76,"n":278,"o":18.8,"t":"2026-09-29T15:15:00Z","v":8770,"vw":18.84192},{"c":18.785,"h":18.82,"l":18.73,"n":255,"o":18.74,"t":"2026-09-29T15:30:00Z","v":8581,"vw":18.791104},{"c":18.82,"h":18.86,"l":18.785,"n":231,"o":18.785,"t":"2026-09-29T15:45:00Z","v":8608,"vw":18.813919},{"c":18.72,"h":18.82,"l":18.72,"n":230,"o":18.82,"t":"2026-09-29T16:00:00Z","v":7291,"vw":18.769087},{"c":18.82,"h":18.9,"l":18.72,"n":379,"o":18.72,"t":"2026-09-29T16:15:00Z","v":18151,"vw":18.781891},{"c":18.79,"h":18.83,"l":18.78,"n":159,"o":18.83,"t":"2026-09-29T16:30:00Z","v":6527,"vw":18.799972},{"c":18.85,"h":18.855,"l":18.78,"n":218,"o":18.79,"t":"2026-09-29T16:45:00Z","v":8025,"vw":18.826925},{"c":18.795,"h":18.85,"l":18.785,"n":215,"o":18.85,"t":"2026-09-29T17:00:00Z","v":6111,"vw":18.808285},{"c":18.78,"h":18.81,"l":18.77,"n":199,"o":18.795,"t":"2026-09-29T17:15:00Z","v":7642,"vw":18.786261},{"c":18.835,"h":18.835,"l":18.79,"n":286,"o":18.8,"t":"2026-09-29T17:30:00Z","v":8952,"vw":18.815426},{"c":18.86,"h":18.88,"l":18.86,"n":142,"o":18.86,"t":"2026-09-29T17:45:00Z","v":5644,"vw":18.866065},{"c":18.86,"h":18.94,"l":18.84,"n":279,"o":18.88,"t":"2026-09-29T18:00:00Z","v":10275,"vw":18.891346},{"c":18.91,"h":18.92,"l":18.855,"n":175,"o":18.855,"t":"2026-09-29T18:15:00Z","v":6908,"vw":18.898545},{"c":18.85,"h":18.92,"l":18.85,"n":224,"o":18.91,"t":"2026-09-29T18:30:00Z","v":8218,"vw":18.884487},{"c":18.89,"h":18.9,"l":18.84,"n":312,"o":18.85,"t":"2026-09-29T18:45:00Z","v":14994,"vw":18.864807},{"c":18.885,"h":18.9,"l":18.8452,"n":321,"o":18.88,"t":"2026-09-29T19:00:00Z","v":15494,"vw":18.874929},{"c":18.89,"h":18.93,"l":18.87,"n":417,"o":18.885,"t":"2026-09-29T19:15:00Z","v":20862,"vw":18.903395},{"c":18.81,"h":18.89,"l":18.78,"n":789,"o":18.89,"t":"2026-09-29T19:30:00Z","v":46195,"vw":18.829033},{"c":18.92,"h":18.93,"l":18.81,"n":2128,"o":18.82,"t":"2026-09-29T19:45:00Z","v":124890,"vw":18.873058},{"c":18.91,"h":18.91,"l":18.88,"n":29,"o":18.91,"t":"2026-09-29T20:00:00Z","v":115047,"vw":18.909961},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-09-29T20:30:00Z","v":1731,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-09-30T12:30:00Z","v":111,"vw":18.9},{"c":19.295,"h":19.34,"l":18.92,"n":339,"o":19.12,"t":"2026-09-30T13:30:00Z","v":43906,"vw":19.24166},{"c":19.3,"h":19.515,"l":19.2558,"n":508,"o":19.33,"t":"2026-09-30T13:45:00Z","v":93197,"vw":19.419092},{"c":19.565,"h":19.655,"l":19.31,"n":564,"o":19.31,"t":"2026-09-30T14:00:00Z","v":43524,"vw":19.531426},{"c":19.51,"h":19.62,"l":19.4,"n":339,"o":19.605,"t":"2026-09-30T14:15:00Z","v":26682,"vw":19.561982},{"c":19.575,"h":19.615,"l":19.465,"n":204,"o":19.49,"t":"2026-09-30T14:30:00Z","v":7596,"vw":19.531478},{"c":19.58,"h":19.69,"l":19.575,"n":416,"o":19.575,"t":"2026-09-30T14:45:00Z","v":29687,"vw":19.624038},{"c":19.645,"h":19.65,"l":19.56,"n":302,"o":19.56,"t":"2026-09-30T15:00:00Z","v":10904,"vw":19.595721},{"c":19.77,"h":19.8,"l":19.66,"n":415,"o":19.66,"t":"2026-09-30T15:15:00Z","v":28991,"vw":19.705537},{"c":19.77,"h":19.8,"l":19.73,"n":265,"o":19.7496,"t":"2026-09-30T15:30:00Z","v":16034,"vw":19.768618},{"c":19.785,"h":19.8,"l":19.7404,"n":201,"o":19.765,"t":"2026-09-30T15:45:00Z","v":11752,"vw":19.768089},{"c":19.795,"h":19.86,"l":19.78,"n":235,"o":19.78,"t":"2026-09-30T16:00:00Z","v":10916,"vw":19.825317},{"c":19.9199,"h":19.93,"l":19.77,"n":406,"o":19.795,"t":"2026-09-30T16:15:00Z","v":30187,"vw":19.873259},{"c":19.92,"h":19.92,"l":19.8401,"n":216,"o":19.92,"t":"2026-09-30T16:30:00Z","v":8106,"vw":19.877695},{"c":20.02,"h":20.03,"l":19.895,"n":433,"o":19.92,"t":"2026-09-30T16:45:00Z","v":33885,"vw":19.985432},{"c":20.12,"h":20.13,"l":19.92,"n":460,"o":19.99,"t":"2026-09-30T17:00:00Z","v":28574,"vw":20.01088},{"c":20.12,"h":20.23,"l":20.065,"n":577,"o":20.105,"t":"2026-09-30T17:15:00Z","v":34511,"vw":20.15659},{"c":20.175,"h":20.2,"l":20.12,"n":293,"o":20.155,"t":"2026-09-30T17:30:00Z","v":13900,"vw":20.159063},{"c":20.38,"h":20.38,"l":20.165,"n":664,"o":20.17,"t":"2026-09-30T17:45:00Z","v":37943,"vw":20.263376},{"c":20.35,"h":20.41,"l":20.31,"n":572,"o":20.3701,"t":"2026-09-30T18:00:00Z","v":36744,"vw":20.35973},{"c":20.325,"h":20.395,"l":20.3,"n":413,"o":20.36,"t":"2026-09-30T18:15:00Z","v":16096,"vw":20.346425},{"c":20.1,"h":20.34,"l":20.05,"n":529,"o":20.31,"t":"2026-09-30T18:30:00Z","v":21208,"vw":20.161952},{"c":20.155,"h":20.18,"l":20.015,"n":447,"o":20.1,"t":"2026-09-30T18:45:00Z","v":20914,"vw":20.089203},{"c":20.21,"h":20.23,"l":20.08,"n":644,"o":20.14,"t":"2026-09-30T19:00:00Z","v":22259,"vw":20.174006},{"c":20.23,"h":20.26,"l":20.18,"n":505,"o":20.195,"t":"2026-09-30T19:15:00Z","v":21932,"vw":20.234334},{"c":20.195,"h":20.29,"l":20.15,"n":851,"o":20.225,"t":"2026-09-30T19:30:00Z","v":56302,"vw":20.212601},{"c":20.03,"h":20.235,"l":20.01,"n":2395,"o":20.195,"t":"2026-09-30T19:45:00Z","v":202290,"vw":20.118342},{"c":20.06,"h":20.06,"l":20.06,"n":27,"o":20.06,"t":"2026-09-30T20:00:00Z","v":322622,"vw":20.06},{"c":20.06,"h":20.06,"l":20,"n":5,"o":20,"t":"2026-09-30T20:30:00Z","v":2206,"vw":20.057195},{"c":20.07,"h":20.24,"l":20.06,"n":7,"o":20.24,"t":"2026-10-01T08:00:00Z","v":1440,"vw":20.09161},{"c":20.22,"h":20.58,"l":20.03,"n":488,"o":20.03,"t":"2026-10-01T13:30:00Z","v":46145,"vw":20.339703},{"c":19.755,"h":20.22,"l":19.755,"n":338,"o":20.22,"t":"2026-10-01T13:45:00Z","v":17014,"vw":19.9628},{"c":19.75,"h":19.93,"l":19.64,"n":397,"o":19.69,"t":"2026-10-01T14:00:00Z","v":18283,"vw":19.833177},{"c":19.95,"h":19.96,"l":19.7,"n":400,"o":19.75,"t":"2026-10-01T14:15:00Z","v":22172,"vw":19.852642},{"c":19.66,"h":19.97,"l":19.66,"n":516,"o":19.95,"t":"2026-10-01T14:30:00Z","v":25093,"vw":19.890392},{"c":19.63,"h":19.7,"l":19.58,"n":352,"o":19.67,"t":"2026-10-01T14:45:00Z","v":14203,"vw":19.639706},{"c":19.77,"h":19.8,"l":19.68,"n":400,"o":19.68,"t":"2026-10-01T15:00:00Z","v":16388,"vw":19.744636},{"c":19.695,"h":19.78,"l":19.69,"n":214,"o":19.76,"t":"2026-10-01T15:15:00Z","v":11410,"vw":19.740588},{"c":19.54,"h":19.695,"l":19.49,"n":466,"o":19.695,"t":"2026-10-01T15:30:00Z","v":23939,"vw":19.603578},{"c":19.51,"h":19.59,"l":19.45,"n":483,"o":19.5,"t":"2026-10-01T15:45:00Z","v":20710,"vw":19.519056},{"c":19.525,"h":19.57,"l":19.47,"n":386,"o":19.48,"t":"2026-10-01T16:00:00Z","v":16204,"vw":19.515812},{"c":19.55,"h":19.6,"l":19.5,"n":516,"o":19.525,"t":"2026-10-01T16:15:00Z","v":25172,"vw":19.5435},{"c":19.58,"h":19.65,"l":19.53,"n":601,"o":19.55,"t":"2026-10-01T16:30:00Z","v":34780,"vw":19.583209},{"c":19.61,"h":19.61,"l":19.5,"n":307,"o":19.54,"t":"2026-10-01T16:45:00Z","v":13408,"vw":19.533492},{"c":19.495,"h":19.625,"l":19.49,"n":325,"o":19.615,"t":"2026-10-01T17:00:00Z","v":16290,"vw":19.566131},{"c":19.55,"h":19.625,"l":19.5,"n":551,"o":19.5,"t":"2026-10-01T17:15:00Z","v":35254,"vw":19.578533},{"c":19.64,"h":19.65,"l":19.53,"n":344,"o":19.56,"t":"2026-10-01T17:30:00Z","v":17373,"vw":19.5908},{"c":19.52,"h":19.64,"l":19.51,"n":271,"o":19.64,"t":"2026-10-01T17:45:00Z","v":14383,"vw":19.571565},{"c":19.55,"h":19.57,"l":19.5,"n":371,"o":19.525,"t":"2026-10-01T18:00:00Z","v":17397,"vw":19.536616},{"c":19.57,"h":19.635,"l":19.56,"n":472,"o":19.56,"t":"2026-10-01T18:15:00Z","v":20992,"vw":19.59634},{"c":19.705,"h":19.705,"l":19.585,"n":325,"o":19.585,"t":"2026-10-01T18:30:00Z","v":16841,"vw":19.646384},{"c":19.9,"h":19.905,"l":19.67,"n":739,"o":19.705,"t":"2026-10-01T18:45:00Z","v":50900,"vw":19.776483},{"c":19.87,"h":19.905,"l":19.8,"n":574,"o":19.89,"t":"2026-10-01T19:00:00Z","v":33069,"vw":19.847933},{"c":19.89,"h":19.97,"l":19.84,"n":599,"o":19.86,"t":"2026-10-01T19:15:00Z","v":31631,"vw":19.897405},{"c":19.94,"h":20.055,"l":19.87,"n":845,"o":19.87,"t":"2026-10-01T19:30:00Z","v":48284,"vw":19.972924},{"c":20,"h":20.08,"l":19.9,"n":2357,"o":19.935,"t":"2026-10-01T19:45:00Z","v":168896,"vw":19.988768},{"c":19.98,"h":19.98,"l":19.98,"n":22,"o":19.98,"t":"2026-10-01T20:00:00Z","v":131328,"vw":19.98},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-01T20:30:00Z","v":900,"vw":19.98},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-01T23:15:00Z","v":100,"vw":20.37},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-02T13:15:00Z","v":100,"vw":19.88},{"c":19.895,"h":20.0038,"l":19.69,"n":193,"o":19.87,"t":"2026-10-02T13:30:00Z","v":26933,"vw":19.855892},{"c":19.92,"h":20.06,"l":19.86,"n":396,"o":19.92,"t":"2026-10-02T13:45:00Z","v":32589,"vw":20.006904},{"c":19.915,"h":20.05,"l":19.91,"n":371,"o":19.945,"t":"2026-10-02T14:00:00Z","v":29958,"vw":20.009366},{"c":19.825,"h":19.945,"l":19.81,"n":441,"o":19.915,"t":"2026-10-02T14:15:00Z","v":20038,"vw":19.871113},{"c":19.84,"h":19.87,"l":19.76,"n":147,"o":19.827,"t":"2026-10-02T14:30:00Z","v":5280,"vw":19.827649},{"c":19.65,"h":19.844,"l":19.64,"n":205,"o":19.844,"t":"2026-10-02T14:45:00Z","v":6664,"vw":19.75595},{"c":19.455,"h":19.645,"l":19.445,"n":335,"o":19.645,"t":"2026-10-02T15:00:00Z","v":13195,"vw":19.5583},{"c":19.37,"h":19.47,"l":19.36,"n":258,"o":19.455,"t":"2026-10-02T15:15:00Z","v":11548,"vw":19.43715},{"c":19.32,"h":19.46,"l":19.31,"n":406,"o":19.41,"t":"2026-10-02T15:30:00Z","v":23736,"vw":19.403165},{"c":19.34,"h":19.37,"l":19.3,"n":242,"o":19.3,"t":"2026-10-02T15:45:00Z","v":14229,"vw":19.333354},{"c":19.315,"h":19.37,"l":19.3,"n":334,"o":19.32,"t":"2026-10-02T16:00:00Z","v":17352,"vw":19.336355},{"c":19.4,"h":19.43,"l":19.315,"n":229,"o":19.315,"t":"2026-10-02T16:15:00Z","v":9359,"vw":19.389845},{"c":19.41,"h":19.47,"l":19.39,"n":282,"o":19.425,"t":"2026-10-02T16:30:00Z","v":13262,"vw":19.418817},{"c":19.46,"h":19.53,"l":19.44,"n":313,"o":19.44,"t":"2026-10-02T16:45:00Z","v":14750,"vw":19.478137},{"c":19.36,"h":19.49,"l":19.36,"n":186,"o":19.44,"t":"2026-10-02T17:00:00Z","v":6811,"vw":19.431041},{"c":19.385,"h":19.4,"l":19.35,"n":194,"o":19.37,"t":"2026-10-02T17:15:00Z","v":11039,"vw":19.392699},{"c":19.45,"h":19.45,"l":19.4,"n":158,"o":19.4,"t":"2026-10-02T17:30:00Z","v":5964,"vw":19.417389},{"c":19.43,"h":19.45,"l":19.36,"n":271,"o":19.45,"t":"2026-10-02T17:45:00Z","v":12365,"vw":19.408565},{"c":19.3575,"h":19.42,"l":19.35,"n":222,"o":19.42,"t":"2026-10-02T18:00:00Z","v":16930,"vw":19.388432},{"c":19.31,"h":19.34,"l":19.295,"n":358,"o":19.34,"t":"2026-10-02T18:15:00Z","v":21753,"vw":19.308643},{"c":19.4,"h":19.41,"l":19.34,"n":216,"o":19.34,"t":"2026-10-02T18:30:00Z","v":8338,"vw":19.382938},{"c":19.41,"h":19.44,"l":19.4015,"n":150,"o":19.42,"t":"2026-10-02T18:45:00Z","v":7080,"vw":19.42345},{"c":19.325,"h":19.415,"l":19.31,"n":324,"o":19.41,"t":"2026-10-02T19:00:00Z","v":16980,"vw":19.345599},{"c":19.29,"h":19.32,"l":19.21,"n":586,"o":19.3,"t":"2026-10-02T19:15:00Z","v":32709,"vw":19.263478},{"c":19.41,"h":19.41,"l":19.27,"n":501,"o":19.295,"t":"2026-10-02T19:30:00Z","v":28848,"vw":19.315565},{"c":19.49,"h":19.53,"l":19.38,"n":1429,"o":19.41,"t":"2026-10-02T19:45:00Z","v":83867,"vw":19.47067},{"c":19.5,"h":19.5,"l":19.5,"n":20,"o":19.5,"t":"2026-10-02T20:00:00Z","v":120898,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-02T20:30:00Z","v":600,"vw":19.5},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-05T13:15:00Z","v":100,"vw":19.36},{"c":19.34,"h":19.36,"l":19.1701,"n":80,"o":19.35,"t":"2026-10-05T13:30:00Z","v":11873,"vw":19.289472},{"c":19.26,"h":19.39,"l":19.16,"n":77,"o":19.235,"t":"2026-10-05T13:45:00Z","v":3487,"vw":19.267173},{"c":19.255,"h":19.49,"l":19.255,"n":327,"o":19.255,"t":"2026-10-05T14:00:00Z","v":12883,"vw":19.373557},{"c":19.365,"h":19.41,"l":19.28,"n":305,"o":19.3,"t":"2026-10-05T14:15:00Z","v":17510,"vw":19.347963},{"c":19.255,"h":19.37,"l":19.24,"n":377,"o":19.365,"t":"2026-10-05T14:30:00Z","v":20595,"vw":19.315308},{"c":19.14,"h":19.27,"l":19.11,"n":405,"o":19.24,"t":"2026-10-05T14:45:00Z","v":20566,"vw":19.18394},{"c":19.24,"h":19.25,"l":19.145,"n":274,"o":19.145,"t":"2026-10-05T15:00:00Z","v":11032,"vw":19.175536},{"c":19.32,"h":19.355,"l":19.255,"n":200,"o":19.255,"t":"2026-10-05T15:15:00Z","v":7797,"vw":19.296935},{"c":19.2801,"h":19.33,"l":19.2801,"n":135,"o":19.29,"t":"2026-10-05T15:30:00Z","v":4548,"vw":19.309341},{"c":19.3,"h":19.33,"l":19.235,"n":217,"o":19.28,"t":"2026-10-05T15:45:00Z","v":8993,"vw":19.290539},{"c":19.33,"h":19.33,"l":19.275,"n":94,"o":19.29,"t":"2026-10-05T16:00:00Z","v":2473,"vw":19.29004},{"c":19.23,"h":19.375,"l":19.16,"n":392,"o":19.33,"t":"2026-10-05T16:15:00Z","v":18226,"vw":19.278796},{"c":19.26,"h":19.26,"l":19.17,"n":267,"o":19.21,"t":"2026-10-05T16:30:00Z","v":19316,"vw":19.219402},{"c":19.215,"h":19.26,"l":19.2,"n":214,"o":19.26,"t":"2026-10-05T16:45:00Z","v":8631,"vw":19.231765},{"c":19.165,"h":19.21,"l":19.14,"n":226,"o":19.21,"t":"2026-10-05T17:00:00Z","v":8371,"vw":19.177029},{"c":19.155,"h":19.1651,"l":19.13,"n":243,"o":19.165,"t":"2026-10-05T17:15:00Z","v":7196,"vw":19.154451},{"c":19.07,"h":19.135,"l":19.05,"n":406,"o":19.13,"t":"2026-10-05T17:30:00Z","v":15886,"vw":19.083992},{"c":19.095,"h":19.13,"l":19.09,"n":302,"o":19.09,"t":"2026-10-05T17:45:00Z","v":10104,"vw":19.104536},{"c":19.105,"h":19.12,"l":19.0701,"n":337,"o":19.08,"t":"2026-10-05T18:00:00Z","v":14245,"vw":19.092459},{"c":19.14,"h":19.14,"l":19.1,"n":317,"o":19.11,"t":"2026-10-05T18:15:00Z","v":10408,"vw":19.120106},{"c":19.17,"h":19.18,"l":19.135,"n":380,"o":19.15,"t":"2026-10-05T18:30:00Z","v":16212,"vw":19.166234},{"c":19.23,"h":19.23,"l":19.14,"n":423,"o":19.16,"t":"2026-10-05T18:45:00Z","v":19543,"vw":19.186562},{"c":19.32,"h":19.32,"l":19.23,"n":353,"o":19.23,"t":"2026-10-05T19:00:00Z","v":13269,"vw":19.267764},{"c":19.34,"h":19.35,"l":19.275,"n":452,"o":19.31,"t":"2026-10-05T19:15:00Z","v":24363,"vw":19.304505},{"c":19.305,"h":19.36,"l":19.29,"n":716,"o":19.34,"t":"2026-10-05T19:30:00Z","v":31108,"vw":19.328004},{"c":19.41,"h":19.41,"l":19.26,"n":2166,"o":19.305,"t":"2026-10-05T19:45:00Z","v":124222,"vw":19.377476},{"c":19.41,"h":19.41,"l":19.41,"n":24,"o":19.41,"t":"2026-10-05T20:00:00Z","v":513711,"vw":19.41},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-06T09:00:00Z","v":100,"vw":19.46},{"c":19.21,"h":19.48,"l":19.1434,"n":58,"o":19.48,"t":"2026-10-06T13:30:00Z","v":10082,"vw":19.460514},{"c":19.36,"h":19.36,"l":19.08,"n":86,"o":19.17,"t":"2026-10-06T13:45:00Z","v":5594,"vw":19.197436},{"c":19.45,"h":19.45,"l":19.32,"n":57,"o":19.35,"t":"2026-10-06T14:00:00Z","v":2033,"vw":19.359352},{"c":19.45,"h":19.45,"l":19.2,"n":52,"o":19.325,"t":"2026-10-06T14:15:00Z","v":2358,"vw":19.341658},{"c":19.33,"h":19.4168,"l":19.2364,"n":97,"o":19.2364,"t":"2026-10-06T14:30:00Z","v":4528,"vw":19.343136},{"c":19.2734,"h":19.36,"l":19.25,"n":231,"o":19.36,"t":"2026-10-06T14:45:00Z","v":8590,"vw":19.321743},{"c":19.3,"h":19.31,"l":19.21,"n":290,"o":19.27,"t":"2026-10-06T15:00:00Z","v":11383,"vw":19.268179},{"c":19.35,"h":19.35,"l":19.26,"n":188,"o":19.29,"t":"2026-10-06T15:15:00Z","v":8322,"vw":19.313332},{"c":19.3001,"h":19.36,"l":19.3,"n":181,"o":19.33,"t":"2026-10-06T15:30:00Z","v":6908,"vw":19.334881},{"c":19.27,"h":19.31,"l":19.17,"n":472,"o":19.3,"t":"2026-10-06T15:45:00Z","v":33751,"vw":19.205962},{"c":19.3,"h":19.35,"l":19.26,"n":167,"o":19.27,"t":"2026-10-06T16:00:00Z","v":7854,"vw":19.321231},{"c":19.305,"h":19.305,"l":19.29,"n":38,"o":19.295,"t":"2026-10-06T16:15:00Z","v":1711,"vw":19.293508},{"c":19.29,"h":19.32,"l":19.2501,"n":116,"o":19.32,"t":"2026-10-06T16:30:00Z","v":6127,"vw":19.294928},{"c":19.25,"h":19.29,"l":19.25,"n":157,"o":19.28,"t":"2026-10-06T16:45:00Z","v":7214,"vw":19.274052},{"c":19.2099,"h":19.26,"l":19.2,"n":194,"o":19.25,"t":"2026-10-06T17:00:00Z","v":7042,"vw":19.234051},{"c":19.13,"h":19.18,"l":19.13,"n":70,"o":19.18,"t":"2026-10-06T17:15:00Z","v":2513,"vw":19.146915},{"c":18.97,"h":19.18,"l":18.965,"n":369,"o":19.125,"t":"2026-10-06T17:30:00Z","v":37868,"vw":19.022092},{"c":19.035,"h":19.035,"l":18.93,"n":203,"o":18.9909,"t":"2026-10-06T17:45:00Z","v":8605,"vw":18.995075},{"c":19.02,"h":19.05,"l":18.98,"n":305,"o":19.035,"t":"2026-10-06T18:00:00Z","v":14539,"vw":19.021462},{"c":18.965,"h":19.04,"l":18.965,"n":155,"o":19.01,"t":"2026-10-06T18:15:00Z","v":11367,"vw":19.003827},{"c":19.025,"h":19.04,"l":18.97,"n":118,"o":18.97,"t":"2026-10-06T18:30:00Z","v":6385,"vw":19.01479},{"c":19.025,"h":19.03,"l":18.93,"n":252,"o":19.01,"t":"2026-10-06T18:45:00Z","v":10613,"vw":18.984175},{"c":19.04,"h":19.06,"l":19.02,"n":241,"o":19.04,"t":"2026-10-06T19:00:00Z","v":8739,"vw":19.043131},{"c":19.125,"h":19.14,"l":19.04,"n":407,"o":19.045,"t":"2026-10-06T19:15:00Z","v":21373,"vw":19.09527},{"c":19.22,"h":19.24,"l":19.135,"n":552,"o":19.135,"t":"2026-10-06T19:30:00Z","v":28663,"vw":19.193167},{"c":19.39,"h":19.4,"l":19.19,"n":1405,"o":19.2,"t":"2026-10-06T19:45:00Z","v":67885,"vw":19.314938},{"c":19.39,"h":19.39,"l":19.39,"n":35,"o":19.39,"t":"2026-10-06T20:00:00Z","v":90147,"vw":19.39},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-06T20:15:00Z","v":4786,"vw":19.39},{"c":19.5,"h":19.66,"l":19.12,"n":386,"o":19.18,"t":"2026-10-07T13:30:00Z","v":42732,"vw":19.434621},{"c":19.57,"h":19.59,"l":19.43,"n":278,"o":19.46,"t":"2026-10-07T13:45:00Z","v":15310,"vw":19.516252},{"c":19.4636,"h":19.63,"l":19.4636,"n":250,"o":19.545,"t":"2026-10-07T14:00:00Z","v":10979,"vw":19.562178},{"c":19.42,"h":19.54,"l":19.42,"n":144,"o":19.5008,"t":"2026-10-07T14:15:00Z","v":6363,"vw":19.485762},{"c":19.51,"h":19.525,"l":19.45,"n":180,"o":19.4878,"t":"2026-10-07T14:30:00Z","v":11603,"vw":19.489476},{"c":19.4699,"h":19.54,"l":19.405,"n":272,"o":19.4712,"t":"2026-10-07T14:45:00Z","v":13884,"vw":19.493419},{"c":19.465,"h":19.53,"l":19.435,"n":346,"o":19.4525,"t":"2026-10-07T15:00:00Z","v":23742,"vw":19.468632},{"c":19.365,"h":19.46,"l":19.365,"n":234,"o":19.46,"t":"2026-10-07T15:15:00Z","v":15294,"vw":19.418618},{"c":19.45,"h":19.485,"l":19.39,"n":268,"o":19.3999,"t":"2026-10-07T15:30:00Z","v":12342,"vw":19.437977},{"c":19.48,"h":19.49,"l":19.41,"n":365,"o":19.45,"t":"2026-10-07T15:45:00Z","v":31377,"vw":19.45275},{"c":19.44,"h":19.48,"l":19.4101,"n":130,"o":19.465,"t":"2026-10-07T16:00:00Z","v":6080,"vw":19.45286},{"c":19.41,"h":19.46,"l":19.41,"n":201,"o":19.44,"t":"2026-10-07T16:15:00Z","v":7135,"vw":19.434529},{"c":19.47,"h":19.47,"l":19.41,"n":162,"o":19.42,"t":"2026-10-07T16:30:00Z","v":6660,"vw":19.43862},{"c":19.43,"h":19.45,"l":19.41,"n":70,"o":19.45,"t":"2026-10-07T16:45:00Z","v":3865,"vw":19.431798},{"c":19.44,"h":19.44,"l":19.37,"n":271,"o":19.415,"t":"2026-10-07T17:00:00Z","v":13029,"vw":19.413986},{"c":19.41,"h":19.4523,"l":19.41,"n":214,"o":19.44,"t":"2026-10-07T17:15:00Z","v":10905,"vw":19.437727},{"c":19.46,"h":19.47,"l":19.38,"n":258,"o":19.38,"t":"2026-10-07T17:30:00Z","v":16531,"vw":19.416834},{"c":19.46,"h":19.49,"l":19.45,"n":233,"o":19.45,"t":"2026-10-07T17:45:00Z","v":8798,"vw":19.470175},{"c":19.43,"h":19.4699,"l":19.43,"n":208,"o":19.46,"t":"2026-10-07T18:00:00Z","v":9749,"vw":19.454931},{"c":19.51,"h":19.515,"l":19.43,"n":347,"o":19.43,"t":"2026-10-07T18:15:00Z","v":17243,"vw":19.482614},{"c":19.64,"h":19.64,"l":19.505,"n":325,"o":19.505,"t":"2026-10-07T18:30:00Z","v":13366,"vw":19.567202},{"c":19.56,"h":19.65,"l":19.55,"n":255,"o":19.65,"t":"2026-10-07T18:45:00Z","v":10489,"vw":19.572684},{"c":19.53,"h":19.56,"l":19.52,"n":288,"o":19.56,"t":"2026-10-07T19:00:00Z","v":12540,"vw":19.536162},{"c":19.5,"h":19.55,"l":19.49,"n":562,"o":19.53,"t":"2026-10-07T19:15:00Z","v":33556,"vw":19.512032},{"c":19.51,"h":19.53,"l":19.48,"n":535,"o":19.5,"t":"2026-10-07T19:30:00Z","v":21496,"vw":19.505748},{"c":19.39,"h":19.52,"l":19.38,"n":1421,"o":19.51,"t":"2026-10-07T19:45:00Z","v":75884,"vw":19.444499},{"c":19.39,"h":19.39,"l":19.39,"n":33,"o":19.39,"t":"2026-10-07T20:00:00Z","v":95986,"vw":19.39},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-08T13:15:00Z","v":100,"vw":19.38},{"c":19.78,"h":19.78,"l":19.39,"n":165,"o":19.39,"t":"2026-10-08T13:30:00Z","v":9093,"vw":19.541496},{"c":19.74,"h":19.8,"l":19.7,"n":105,"o":19.8,"t":"2026-10-08T13:45:00Z","v":5287,"vw":19.741608},{"c":19.69,"h":19.69,"l":19.47,"n":190,"o":19.65,"t":"2026-10-08T14:00:00Z","v":8979,"vw":19.546415},{"c":19.65,"h":19.725,"l":19.62,"n":200,"o":19.68,"t":"2026-10-08T14:15:00Z","v":6757,"vw":19.68859},{"c":19.68,"h":19.735,"l":19.65,"n":102,"o":19.66,"t":"2026-10-08T14:30:00Z","v":3399,"vw":19.684477},{"c":19.77,"h":19.77,"l":19.66,"n":210,"o":19.66,"t":"2026-10-08T14:45:00Z","v":5421,"vw":19.689031},{"c":19.75,"h":19.79,"l":19.71,"n":114,"o":19.72,"t":"2026-10-08T15:00:00Z","v":4712,"vw":19.740119},{"c":19.68,"h":19.77,"l":19.68,"n":280,"o":19.72,"t":"2026-10-08T15:15:00Z","v":15216,"vw":19.727636},{"c":19.64,"h":19.76,"l":19.64,"n":190,"o":19.72,"t":"2026-10-08T15:30:00Z","v":7513,"vw":19.721162},{"c":19.735,"h":19.76,"l":19.68,"n":160,"o":19.68,"t":"2026-10-08T15:45:00Z","v":5322,"vw":19.728606},{"c":19.64,"h":19.74,"l":19.64,"n":245,"o":19.74,"t":"2026-10-08T16:00:00Z","v":14451,"vw":19.705382},{"c":19.54,"h":19.755,"l":19.54,"n":302,"o":19.642,"t":"2026-10-08T16:15:00Z","v":24031,"vw":19.621203},{"c":19.55,"h":19.64,"l":19.4916,"n":268,"o":19.58,"t":"2026-10-08T16:30:00Z","v":13167,"vw":19.56316},{"c":19.69,"h":19.7,"l":19.52,"n":437,"o":19.55,"t":"2026-10-08T16:45:00Z","v":24736,"vw":19.5984},{"c":19.79,"h":19.79,"l":19.64,"n":223,"o":19.695,"t":"2026-10-08T17:00:00Z","v":7841,"vw":19.68497},{"c":19.91,"h":19.94,"l":19.8,"n":421,"o":19.8,"t":"2026-10-08T17:15:00Z","v":19813,"vw":19.882196},{"c":19.99,"h":20.015,"l":19.86,"n":338,"o":19.92,"t":"2026-10-08T17:30:00Z","v":12730,"vw":19.93453},{"c":19.995,"h":20.01,"l":19.94,"n":319,"o":20,"t":"2026-10-08T17:45:00Z","v":10737,"vw":19.978057},{"c":19.985,"h":20.01,"l":19.91,"n":336,"o":20.01,"t":"2026-10-08T18:00:00Z","v":17735,"vw":19.960632},{"c":19.945,"h":20.01,"l":19.945,"n":309,"o":20.01,"t":"2026-10-08T18:15:00Z","v":13704,"vw":19.971669},{"c":20,"h":20.03,"l":19.91,"n":516,"o":19.945,"t":"2026-10-08T18:30:00Z","v":22479,"vw":19.979799},{"c":20.2,"h":20.2,"l":20.015,"n":550,"o":20.015,"t":"2026-10-08T18:45:00Z","v":21500,"vw":20.129765},{"c":20.32,"h":20.34,"l":20.17,"n":524,"o":20.2,"t":"2026-10-08T19:00:00Z","v":22352,"vw":20.257501},{"c":20.38,"h":20.55,"l":20.29,"n":1053,"o":20.31,"t":"2026-10-08T19:15:00Z","v":77507,"vw":20.458002},{"c":20.455,"h":20.545,"l":20.4,"n":828,"o":20.4,"t":"2026-10-08T19:30:00Z","v":41826,"vw":20.491025},{"c":20.73,"h":20.78,"l":20.455,"n":1953,"o":20.455,"t":"2026-10-08T19:45:00Z","v":121300,"vw":20.654132},{"c":20.0929,"h":20.74,"l":20.0929,"n":24,"o":20.74,"t":"2026-10-08T20:00:00Z","v":122459,"vw":20.739131},{"c":20.945,"h":20.945,"l":20.61,"n":159,"o":20.65,"t":"2026-10-09T13:30:00Z","v":12864,"vw":20.82649},{"c":20.66,"h":21.09,"l":20.66,"n":205,"o":20.99,"t":"2026-10-09T13:45:00Z","v":15862,"vw":20.984333},{"c":20.62,"h":20.705,"l":20.6,"n":308,"o":20.67,"t":"2026-10-09T14:00:00Z","v":10599,"vw":20.65643},{"c":20.47,"h":20.61,"l":20.4,"n":235,"o":20.61,"t":"2026-10-09T14:15:00Z","v":8171,"vw":20.50315},{"c":20.39,"h":20.505,"l":20.39,"n":217,"o":20.44,"t":"2026-10-09T14:30:00Z","v":8997,"vw":20.44448},{"c":20.255,"h":20.395,"l":20.245,"n":335,"o":20.395,"t":"2026-10-09T14:45:00Z","v":12148,"vw":20.306766},{"c":20.1,"h":20.325,"l":19.98,"n":503,"o":20.275,"t":"2026-10-09T15:00:00Z","v":23666,"vw":20.12973},{"c":20.08,"h":20.11,"l":20.045,"n":100,"o":20.11,"t":"2026-10-09T15:15:00Z","v":2922,"vw":20.073947},{"c":19.89,"h":20.08,"l":19.89,"n":569,"o":20.078,"t":"2026-10-09T15:30:00Z","v":29483,"vw":19.992377},{"c":19.915,"h":20.0025,"l":19.89,"n":239,"o":19.93,"t":"2026-10-09T15:45:00Z","v":8534,"vw":19.917633},{"c":19.83,"h":19.96,"l":19.825,"n":225,"o":19.96,"t":"2026-10-09T16:00:00Z","v":14784,"vw":19.836884},{"c":19.77,"h":19.85,"l":19.76,"n":200,"o":19.815,"t":"2026-10-09T16:15:00Z","v":8990,"vw":19.802435},{"c":19.75,"h":19.77,"l":19.7,"n":214,"o":19.77,"t":"2026-10-09T16:30:00Z","v":6598,"vw":19.732469},{"c":19.65,"h":19.7601,"l":19.65,"n":249,"o":19.72,"t":"2026-10-09T16:45:00Z","v":8002,"vw":19.724126},{"c":19.68,"h":19.84,"l":19.64,"n":388,"o":19.64,"t":"2026-10-09T17:00:00Z","v":23439,"vw":19.77266},{"c":19.59,"h":19.65,"l":19.55,"n":196,"o":19.65,"t":"2026-10-09T17:15:00Z","v":8017,"vw":19.581964},{"c":19.6,"h":19.63,"l":19.59,"n":123,"o":19.59,"t":"2026-10-09T17:30:00Z","v":5060,"vw":19.609337},{"c":19.6,"h":19.69,"l":19.6,"n":168,"o":19.61,"t":"2026-10-09T17:45:00Z","v":5071,"vw":19.646354},{"c":19.745,"h":19.745,"l":19.64,"n":195,"o":19.64,"t":"2026-10-09T18:00:00Z","v":6151,"vw":19.700713},{"c":19.795,"h":19.8,"l":19.7,"n":280,"o":19.74,"t":"2026-10-09T18:15:00Z","v":10134,"vw":19.751381},{"c":19.74,"h":19.83,"l":19.73,"n":223,"o":19.78,"t":"2026-10-09T18:30:00Z","v":8434,"vw":19.789407},{"c":19.73,"h":19.79,"l":19.73,"n":170,"o":19.77,"t":"2026-10-09T18:45:00Z","v":7299,"vw":19.762794},{"c":19.64,"h":19.73,"l":19.64,"n":247,"o":19.71,"t":"2026-10-09T19:00:00Z","v":9886,"vw":19.677617},{"c":19.65,"h":19.7,"l":19.61,"n":442,"o":19.66,"t":"2026-10-09T19:15:00Z","v":19415,"vw":19.648225},{"c":19.82,"h":19.85,"l":19.64,"n":505,"o":19.65,"t":"2026-10-09T19:30:00Z","v":26714,"vw":19.755972},{"c":19.8,"h":19.855,"l":19.78,"n":1275,"o":19.81,"t":"2026-10-09T19:45:00Z","v":50398,"vw":19.821669},{"c":19.8,"h":19.8,"l":19.8,"n":27,"o":19.8,"t":"2026-10-09T20:00:00Z","v":77892,"vw":19.8},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-12T13:15:00Z","v":216,"vw":20},{"c":19.94,"h":20.325,"l":19.83,"n":90,"o":20,"t":"2026-10-12T13:30:00Z","v":10032,"vw":20.072874},{"c":19.83,"h":20.2,"l":19.83,"n":205,"o":20.18,"t":"2026-10-12T13:45:00Z","v":12919,"vw":19.947561},{"c":20.12,"h":20.15,"l":19.76,"n":328,"o":19.82,"t":"2026-10-12T14:00:00Z","v":16196,"vw":19.971196},{"c":20.14,"h":20.19,"l":20.09,"n":236,"o":20.15,"t":"2026-10-12T14:15:00Z","v":7950,"vw":20.135203},{"c":20.09,"h":20.14,"l":20.055,"n":161,"o":20.115,"t":"2026-10-12T14:30:00Z","v":5686,"vw":20.074832},{"c":19.99,"h":20.14,"l":19.99,"n":257,"o":20.115,"t":"2026-10-12T14:45:00Z","v":9270,"vw":20.077476},{"c":19.94,"h":20.07,"l":19.94,"n":184,"o":19.99,"t":"2026-10-12T15:00:00Z","v":6323,"vw":19.989624},{"c":19.96,"h":20,"l":19.955,"n":162,"o":19.96,"t":"2026-10-12T15:15:00Z","v":4731,"vw":19.980939},{"c":19.97,"h":19.98,"l":19.92,"n":142,"o":19.975,"t":"2026-10-12T15:30:00Z","v":5870,"vw":19.954872},{"c":19.97,"h":19.99,"l":19.9219,"n":97,"o":19.99,"t":"2026-10-12T15:45:00Z","v":2790,"vw":19.954508},{"c":19.88,"h":19.95,"l":19.88,"n":188,"o":19.93,"t":"2026-10-12T16:00:00Z","v":6764,"vw":19.910609},{"c":19.85,"h":19.9,"l":19.82,"n":135,"o":19.9,"t":"2026-10-12T16:15:00Z","v":5098,"vw":19.854336},{"c":19.86,"h":19.88,"l":19.84,"n":61,"o":19.88,"t":"2026-10-12T16:30:00Z","v":1812,"vw":19.857273},{"c":19.87,"h":19.92,"l":19.75,"n":595,"o":19.8441,"t":"2026-10-12T16:45:00Z","v":34678,"vw":19.802885},{"c":19.855,"h":19.9,"l":19.725,"n":278,"o":19.84,"t":"2026-10-12T17:00:00Z","v":25881,"vw":19.79356},{"c":19.9,"h":19.93,"l":19.855,"n":202,"o":19.855,"t":"2026-10-12T17:15:00Z","v":9862,"vw":19.906771},{"c":19.89,"h":19.9,"l":19.85,"n":301,"o":19.9,"t":"2026-10-12T17:30:00Z","v":20819,"vw":19.878785},{"c":19.9,"h":19.98,"l":19.88,"n":335,"o":19.88,"t":"2026-10-12T17:45:00Z","v":13780,"vw":19.928717},{"c":20.065,"h":20.065,"l":19.91,"n":221,"o":19.92,"t":"2026-10-12T18:00:00Z","v":6627,"vw":20.002078},{"c":20.08,"h":20.09,"l":20.06,"n":205,"o":20.08,"t":"2026-10-12T18:15:00Z","v":6280,"vw":20.07513},{"c":20.045,"h":20.1,"l":20.03,"n":200,"o":20.075,"t":"2026-10-12T18:30:00Z","v":6378,"vw":20.069814},{"c":20.03,"h":20.04,"l":20.01,"n":257,"o":20.03,"t":"2026-10-12T18:45:00Z","v":7929,"vw":20.027742},{"c":20.07,"h":20.09,"l":20.02,"n":359,"o":20.025,"t":"2026-10-12T19:00:00Z","v":13087,"vw":20.061808},{"c":20.13,"h":20.14,"l":20.08,"n":429,"o":20.08,"t":"2026-10-12T19:15:00Z","v":14653,"vw":20.107238},{"c":20.16,"h":20.22,"l":20.12,"n":666,"o":20.13,"t":"2026-10-12T19:30:00Z","v":29045,"vw":20.162989},{"c":20.11,"h":20.24,"l":20.09,"n":1840,"o":20.15,"t":"2026-10-12T19:45:00Z","v":87606,"vw":20.160943},{"c":20.11,"h":20.11,"l":20.11,"n":14,"o":20.11,"t":"2026-10-12T20:00:00Z","v":109001,"vw":20.11},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-13T13:15:00Z","v":204,"vw":20.11},{"c":20.615,"h":20.78,"l":20.37,"n":193,"o":20.37,"t":"2026-10-13T13:30:00Z","v":16380,"vw":20.53224},{"c":20.5488,"h":20.67,"l":20.49,"n":182,"o":20.67,"t":"2026-10-13T13:45:00Z","v":6443,"vw":20.593015},{"c":20.495,"h":20.5227,"l":20.44,"n":41,"o":20.51,"t":"2026-10-13T14:00:00Z","v":1109,"vw":20.49296},{"c":20.635,"h":20.64,"l":20.485,"n":154,"o":20.485,"t":"2026-10-13T14:15:00Z","v":4687,"vw":20.586127},{"c":20.71,"h":20.725,"l":20.57,"n":145,"o":20.66,"t":"2026-10-13T14:30:00Z","v":8890,"vw":20.604856},{"c":20.72,"h":20.72,"l":20.66,"n":225,"o":20.71,"t":"2026-10-13T14:45:00Z","v":8727,"vw":20.696384},{"c":20.88,"h":20.94,"l":20.7,"n":445,"o":20.71,"t":"2026-10-13T15:00:00Z","v":27087,"vw":20.837979},{"c":20.725,"h":20.85,"l":20.725,"n":173,"o":20.85,"t":"2026-10-13T15:15:00Z","v":6789,"vw":20.802823},{"c":20.615,"h":20.77,"l":20.615,"n":202,"o":20.72,"t":"2026-10-13T15:30:00Z","v":10144,"vw":20.727853},{"c":20.69,"h":20.73,"l":20.63,"n":206,"o":20.63,"t":"2026-10-13T15:45:00Z","v":9572,"vw":20.666475},{"c":20.72,"h":20.765,"l":20.69,"n":97,"o":20.7,"t":"2026-10-13T16:00:00Z","v":5052,"vw":20.714471},{"c":20.675,"h":20.73,"l":20.67,"n":119,"o":20.73,"t":"2026-10-13T16:15:00Z","v":5145,"vw":20.698528},{"c":20.8,"h":20.8,"l":20.6401,"n":423,"o":20.67,"t":"2026-10-13T16:30:00Z","v":25838,"vw":20.728195},{"c":20.77,"h":20.81,"l":20.72,"n":238,"o":20.795,"t":"2026-10-13T16:45:00Z","v":14568,"vw":20.776646},{"c":20.8,"h":20.84,"l":20.745,"n":581,"o":20.79,"t":"2026-10-13T17:00:00Z","v":31158,"vw":20.79809},{"c":20.77,"h":20.8,"l":20.77,"n":43,"o":20.7751,"t":"2026-10-13T17:15:00Z","v":3018,"vw":20.775846},{"c":20.86,"h":20.895,"l":20.74,"n":338,"o":20.74,"t":"2026-10-13T17:30:00Z","v":19585,"vw":20.829314},{"c":20.91,"h":20.92,"l":20.765,"n":1037,"o":20.865,"t":"2026-10-13T17:45:00Z","v":50162,"vw":20.861317},{"c":20.88,"h":20.945,"l":20.88,"n":134,"o":20.91,"t":"2026-10-13T18:00:00Z","v":4612,"vw":20.922813},{"c":20.91,"h":20.935,"l":20.83,"n":181,"o":20.8801,"t":"2026-10-13T18:15:00Z","v":10743,"vw":20.889072},{"c":20.92,"h":20.92,"l":20.875,"n":279,"o":20.915,"t":"2026-10-13T18:30:00Z","v":21488,"vw":20.910987},{"c":20.84,"h":20.96,"l":20.84,"n":234,"o":20.92,"t":"2026-10-13T18:45:00Z","v":10219,"vw":20.892166},{"c":20.82,"h":20.845,"l":20.8,"n":76,"o":20.845,"t":"2026-10-13T19:00:00Z","v":3177,"vw":20.820536},{"c":20.795,"h":20.84,"l":20.69,"n":359,"o":20.8,"t":"2026-10-13T19:15:00Z","v":23672,"vw":20.767752},{"c":20.775,"h":20.89,"l":20.715,"n":728,"o":20.76,"t":"2026-10-13T19:30:00Z","v":49005,"vw":20.801248},{"c":20.59,"h":20.7775,"l":20.57,"n":1680,"o":20.76,"t":"2026-10-13T19:45:00Z","v":109041,"vw":20.630603},{"c":20.61,"h":20.61,"l":20.61,"n":35,"o":20.61,"t":"2026-10-13T20:00:00Z","v":71910,"vw":20.61},{"c":20.545,"h":20.62,"l":19.0218,"n":109,"o":20.62,"t":"2026-10-14T13:30:00Z","v":9354,"vw":20.369168},{"c":20.42,"h":20.5499,"l":20.415,"n":59,"o":20.415,"t":"2026-10-14T13:45:00Z","v":4534,"vw":20.485691},{"c":20.47,"h":20.49,"l":20.29,"n":304,"o":20.37,"t":"2026-10-14T14:00:00Z","v":10177,"vw":20.384472},{"c":20.36,"h":20.45,"l":20.32,"n":116,"o":20.45,"t":"2026-10-14T14:15:00Z","v":6418,"vw":20.353412},{"c":20.28,"h":20.35,"l":20.24,"n":207,"o":20.32,"t":"2026-10-14T14:30:00Z","v":10374,"vw":20.307354},{"c":20.26,"h":20.31,"l":20.2,"n":279,"o":20.3,"t":"2026-10-14T14:45:00Z","v":12899,"vw":20.270673},{"c":20.24,"h":20.29,"l":20.21,"n":92,"o":20.26,"t":"2026-10-14T15:00:00Z","v":3737,"vw":20.255322},{"c":20.24,"h":20.29,"l":20.205,"n":352,"o":20.24,"t":"2026-10-14T15:15:00Z","v":19608,"vw":20.259818},{"c":20.14,"h":20.22,"l":20.12,"n":144,"o":20.22,"t":"2026-10-14T15:30:00Z","v":6780,"vw":20.159055},{"c":20.185,"h":20.22,"l":20.16,"n":181,"o":20.16,"t":"2026-10-14T15:45:00Z","v":7166,"vw":20.188784},{"c":20.18,"h":20.21,"l":20.16,"n":204,"o":20.185,"t":"2026-10-14T16:00:00Z","v":10834,"vw":20.188646},{"c":20.17,"h":20.2,"l":20.14,"n":159,"o":20.2,"t":"2026-10-14T16:15:00Z","v":5969,"vw":20.169528},{"c":20.23,"h":20.24,"l":20.17,"n":144,"o":20.19,"t":"2026-10-14T16:30:00Z","v":7001,"vw":20.210561},{"c":20.18,"h":20.25,"l":20.17,"n":135,"o":20.205,"t":"2026-10-14T16:45:00Z","v":8027,"vw":20.211808},{"c":20.16,"h":20.19,"l":20.12,"n":209,"o":20.19,"t":"2026-10-14T17:00:00Z","v":6966,"vw":20.148152},{"c":20.2,"h":20.21,"l":20.15,"n":105,"o":20.17,"t":"2026-10-14T17:15:00Z","v":4961,"vw":20.179375},{"c":20.1895,"h":20.23,"l":20.1895,"n":120,"o":20.22,"t":"2026-10-14T17:30:00Z","v":3746,"vw":20.206005},{"c":20.255,"h":20.28,"l":20.195,"n":195,"o":20.195,"t":"2026-10-14T17:45:00Z","v":11653,"vw":20.244332},{"c":20.26,"h":20.315,"l":20.25,"n":164,"o":20.255,"t":"2026-10-14T18:00:00Z","v":11936,"vw":20.278986},{"c":20.255,"h":20.29,"l":20.255,"n":126,"o":20.26,"t":"2026-10-14T18:15:00Z","v":5129,"vw":20.274848},{"c":20.235,"h":20.31,"l":20.22,"n":331,"o":20.27,"t":"2026-10-14T18:30:00Z","v":25629,"vw":20.274243},{"c":20.295,"h":20.315,"l":20.23,"n":338,"o":20.23,"t":"2026-10-14T18:45:00Z","v":19434,"vw":20.280942},{"c":20.41,"h":20.42,"l":20.3,"n":269,"o":20.32,"t":"2026-10-14T19:00:00Z","v":14187,"vw":20.358273},{"c":20.5,"h":20.54,"l":20.43,"n":435,"o":20.43,"t":"2026-10-14T19:15:00Z","v":19192,"vw":20.481066},{"c":20.4,"h":20.54,"l":20.4,"n":493,"o":20.51,"t":"2026-10-14T19:30:00Z","v":23593,"vw":20.48298},{"c":20.61,"h":20.61,"l":20.36,"n":1491,"o":20.4,"t":"2026-10-14T19:45:00Z","v":85515,"vw":20.513598},{"c":20.61,"h":20.61,"l":20.61,"n":23,"o":20.61,"t":"2026-10-14T20:00:00Z","v":96306,"vw":20.61},{"c":21.075,"h":21.17,"l":20.645,"n":198,"o":20.84,"t":"2026-10-15T13:30:00Z","v":24313,"vw":20.973453},{"c":21.075,"h":21.18,"l":20.99,"n":217,"o":21.075,"t":"2026-10-15T13:45:00Z","v":15295,"vw":21.077092},{"c":21.25,"h":21.26,"l":21.12,"n":333,"o":21.2,"t":"2026-10-15T14:00:00Z","v":13094,"vw":21.1912},{"c":21.12,"h":21.205,"l":21.06,"n":338,"o":21.205,"t":"2026-10-15T14:15:00Z","v":16764,"vw":21.101111},{"c":21.095,"h":21.16,"l":21.065,"n":196,"o":21.115,"t":"2026-10-15T14:30:00Z","v":6988,"vw":21.101992},{"c":21.14,"h":21.14,"l":20.975,"n":268,"o":21.095,"t":"2026-10-15T14:45:00Z","v":7417,"vw":21.032417},{"c":21.2,"h":21.245,"l":21.12,"n":313,"o":21.15,"t":"2026-10-15T15:00:00Z","v":13805,"vw":21.183084},{"c":21.25,"h":21.265,"l":21.15,"n":241,"o":21.18,"t":"2026-10-15T15:15:00Z","v":10369,"vw":21.193805},{"c":21.18,"h":21.255,"l":21.16,"n":205,"o":21.24,"t":"2026-10-15T15:30:00Z","v":10978,"vw":21.211773},{"c":21.25,"h":21.27,"l":21.195,"n":232,"o":21.195,"t":"2026-10-15T15:45:00Z","v":12560,"vw":21.241856},{"c":21.12,"h":21.22,"l":21.12,"n":250,"o":21.22,"t":"2026-10-15T16:00:00Z","v":11628,"vw":21.175636},{"c":21.14,"h":21.15,"l":21.1,"n":207,"o":21.125,"t":"2026-10-15T16:15:00Z","v":7157,"vw":21.123226},{"c":21.08,"h":21.19,"l":21.08,"n":214,"o":21.1472,"t":"2026-10-15T16:30:00Z","v":9073,"vw":21.1458},{"c":21.05,"h":21.09,"l":21.02,"n":180,"o":21.09,"t":"2026-10-15T16:45:00Z","v":5895,"vw":21.050837},{"c":21.05,"h":21.05,"l":21.01,"n":223,"o":21.03,"t":"2026-10-15T17:00:00Z","v":6687,"vw":21.030846},{"c":21.185,"h":21.185,"l":21.06,"n":221,"o":21.06,"t":"2026-10-15T17:15:00Z","v":10369,"vw":21.129116},{"c":21.225,"h":21.225,"l":21.2,"n":82,"o":21.22,"t":"2026-10-15T17:30:00Z","v":3404,"vw":21.21975},{"c":21.37,"h":21.45,"l":21.24,"n":490,"o":21.24,"t":"2026-10-15T17:45:00Z","v":30611,"vw":21.323863},{"c":21.35,"h":21.41,"l":21.31,"n":193,"o":21.4,"t":"2026-10-15T18:00:00Z","v":9513,"vw":21.36391},{"c":21.44,"h":21.46,"l":21.37,"n":189,"o":21.37,"t":"2026-10-15T18:15:00Z","v":8793,"vw":21.431614},{"c":21.41,"h":21.47,"l":21.4,"n":289,"o":21.44,"t":"2026-10-15T18:30:00Z","v":13616,"vw":21.43847},{"c":21.395,"h":21.4086,"l":21.36,"n":174,"o":21.4086,"t":"2026-10-15T18:45:00Z","v":7268,"vw":21.381424},{"c":21.4,"h":21.44,"l":21.38,"n":306,"o":21.409,"t":"2026-10-15T19:00:00Z","v":14171,"vw":21.404341},{"c":21.42,"h":21.5,"l":21.405,"n":392,"o":21.405,"t":"2026-10-15T19:15:00Z","v":17728,"vw":21.461253},{"c":21.46,"h":21.46,"l":21.4,"n":406,"o":21.425,"t":"2026-10-15T19:30:00Z","v":16210,"vw":21.419578},{"c":21.56,"h":21.63,"l":21.42,"n":1538,"o":21.47,"t":"2026-10-15T19:45:00Z","v":93151,"vw":21.552269},{"c":21.58,"h":21.58,"l":21.58,"n":21,"o":21.58,"t":"2026-10-15T20:00:00Z","v":122678,"vw":21.58},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-15T23:30:00Z","v":100,"vw":21.58},{"c":21.88,"h":21.98,"l":21.375,"n":175,"o":21.66,"t":"2026-10-16T13:30:00Z","v":14232,"vw":21.74828},{"c":21.93,"h":22.01,"l":21.81,"n":190,"o":21.88,"t":"2026-10-16T13:45:00Z","v":8600,"vw":21.951137},{"c":21.5741,"h":21.81,"l":21.5741,"n":111,"o":21.81,"t":"2026-10-16T14:00:00Z","v":3822,"vw":21.721907},{"c":21.445,"h":21.62,"l":21.41,"n":131,"o":21.495,"t":"2026-10-16T14:15:00Z","v":5500,"vw":21.546129},{"c":21.37,"h":21.58,"l":21.32,"n":185,"o":21.3993,"t":"2026-10-16T14:30:00Z","v":5046,"vw":21.425891},{"c":21.445,"h":21.51,"l":21.43,"n":206,"o":21.43,"t":"2026-10-16T14:45:00Z","v":5794,"vw":21.469825},{"c":21.58,"h":21.58,"l":21.4,"n":210,"o":21.45,"t":"2026-10-16T15:00:00Z","v":6188,"vw":21.463443},{"c":21.565,"h":21.6,"l":21.54,"n":185,"o":21.6,"t":"2026-10-16T15:15:00Z","v":5246,"vw":21.569012},{"c":21.505,"h":21.58,"l":21.47,"n":310,"o":21.56,"t":"2026-10-16T15:30:00Z","v":14987,"vw":21.519409},{"c":21.525,"h":21.645,"l":21.5,"n":405,"o":21.51,"t":"2026-10-16T15:45:00Z","v":22672,"vw":21.571524},{"c":21.61,"h":21.64,"l":21.47,"n":330,"o":21.55,"t":"2026-10-16T16:00:00Z","v":20169,"vw":21.581993},{"c":21.57,"h":21.61,"l":21.525,"n":152,"o":21.61,"t":"2026-10-16T16:15:00Z","v":6428,"vw":21.548393},{"c":21.515,"h":21.56,"l":21.48,"n":125,"o":21.56,"t":"2026-10-16T16:30:00Z","v":3620,"vw":21.498611},{"c":21.45,"h":21.53,"l":21.45,"n":223,"o":21.52,"t":"2026-10-16T16:45:00Z","v":7287,"vw":21.481937},{"c":21.405,"h":21.48,"l":21.405,"n":222,"o":21.47,"t":"2026-10-16T17:00:00Z","v":7512,"vw":21.4365},{"c":21.4,"h":21.42,"l":21.34,"n":236,"o":21.38,"t":"2026-10-16T17:15:00Z","v":8910,"vw":21.39281},{"c":21.52,"h":21.53,"l":21.37,"n":284,"o":21.38,"t":"2026-10-16T17:30:00Z","v":19125,"vw":21.468579},{"c":21.49,"h":21.51,"l":21.45,"n":207,"o":21.51,"t":"2026-10-16T17:45:00Z","v":9222,"vw":21.482386},{"c":21.465,"h":21.51,"l":21.425,"n":169,"o":21.46,"t":"2026-10-16T18:00:00Z","v":7348,"vw":21.466682},{"c":21.49,"h":21.52,"l":21.44,"n":254,"o":21.465,"t":"2026-10-16T18:15:00Z","v":10231,"vw":21.480338},{"c":21.53,"h":21.53,"l":21.49,"n":231,"o":21.51,"t":"2026-10-16T18:30:00Z","v":7442,"vw":21.51175},{"c":21.645,"h":21.65,"l":21.47,"n":383,"o":21.51,"t":"2026-10-16T18:45:00Z","v":18678,"vw":21.535598},{"c":21.66,"h":21.66,"l":21.58,"n":213,"o":21.635,"t":"2026-10-16T19:00:00Z","v":7025,"vw":21.627532},{"c":21.69,"h":21.72,"l":21.65,"n":459,"o":21.67,"t":"2026-10-16T19:15:00Z","v":18635,"vw":21.688864},{"c":21.57,"h":21.73,"l":21.545,"n":532,"o":21.71,"t":"2026-10-16T19:30:00Z","v":29153,"vw":21.638473},{"c":21.8,"h":21.81,"l":21.57,"n":1667,"o":21.57,"t":"2026-10-16T19:45:00Z","v":89389,"vw":21.723047},{"c":21.79,"h":21.79,"l":21.79,"n":20,"o":21.79,"t":"2026-10-16T20:00:00Z","v":113434,"vw":21.79},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-16T20:30:00Z","v":5300,"vw":21.79},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-10-19T13:15:00Z","v":100,"vw":21.54},{"c":21.4556,"h":21.63,"l":21.4556,"n":42,"o":21.53,"t":"2026-10-19T13:30:00Z","v":6580,"vw":21.531562},{"c":21.7,"h":21.76,"l":21.47,"n":199,"o":21.47,"t":"2026-10-19T13:45:00Z","v":20800,"vw":21.570499},{"c":21.65,"h":21.82,"l":21.61,"n":75,"o":21.74,"t":"2026-10-19T14:00:00Z","v":3292,"vw":21.729221},{"c":21.88,"h":21.88,"l":21.735,"n":82,"o":21.735,"t":"2026-10-19T14:15:00Z","v":3011,"vw":21.842433},{"c":21.83,"h":21.96,"l":21.7,"n":239,"o":21.79,"t":"2026-10-19T14:30:00Z","v":11056,"vw":21.870822},{"c":21.845,"h":21.89,"l":21.82,"n":51,"o":21.82,"t":"2026-10-19T14:45:00Z","v":2221,"vw":21.828077},{"c":21.83,"h":21.85,"l":21.78,"n":199,"o":21.78,"t":"2026-10-19T15:00:00Z","v":8719,"vw":21.82438},{"c":21.725,"h":21.86,"l":21.69,"n":167,"o":21.825,"t":"2026-10-19T15:15:00Z","v":7540,"vw":21.801171},{"c":21.77,"h":21.79,"l":21.72,"n":74,"o":21.72,"t":"2026-10-19T15:30:00Z","v":4340,"vw":21.745266},{"c":21.816,"h":21.86,"l":21.755,"n":191,"o":21.755,"t":"2026-10-19T15:45:00Z","v":5482,"vw":21.806339},{"c":21.81,"h":21.81,"l":21.75,"n":202,"o":21.805,"t":"2026-10-19T16:00:00Z","v":5508,"vw":21.782594},{"c":21.77,"h":21.835,"l":21.77,"n":102,"o":21.81,"t":"2026-10-19T16:15:00Z","v":3212,"vw":21.789412},{"c":21.81,"h":21.82,"l":21.75,"n":229,"o":21.79,"t":"2026-10-19T16:30:00Z","v":7300,"vw":21.783047},{"c":21.88,"h":21.8899,"l":21.82,"n":146,"o":21.82,"t":"2026-10-19T16:45:00Z","v":4344,"vw":21.860874},{"c":21.87,"h":21.87,"l":21.795,"n":230,"o":21.86,"t":"2026-10-19T17:00:00Z","v":8759,"vw":21.841175},{"c":21.845,"h":21.88,"l":21.81,"n":112,"o":21.855,"t":"2026-10-19T17:15:00Z","v":4576,"vw":21.843537},{"c":21.87,"h":21.87,"l":21.79,"n":296,"o":21.85,"t":"2026-10-19T17:30:00Z","v":11220,"vw":21.826606},{"c":21.91,"h":21.92,"l":21.86,"n":94,"o":21.885,"t":"2026-10-19T17:45:00Z","v":3476,"vw":21.887421},{"c":21.92,"h":21.94,"l":21.92,"n":85,"o":21.92,"t":"2026-10-19T18:00:00Z","v":2398,"vw":21.927587},{"c":21.94,"h":21.98,"l":21.94,"n":158,"o":21.94,"t":"2026-10-19T18:15:00Z","v":7540,"vw":21.959076},{"c":21.97,"h":21.98,"l":21.945,"n":114,"o":21.97,"t":"2026-10-19T18:30:00Z","v":3929,"vw":21.967718},{"c":22.01,"h":22.01,"l":21.95,"n":290,"o":21.97,"t":"2026-10-19T18:45:00Z","v":14589,"vw":21.981319},{"c":21.97,"h":22.06,"l":21.97,"n":274,"o":22.005,"t":"2026-10-19T19:00:00Z","v":15091,"vw":22.020693},{"c":22,"h":22.02,"l":21.975,"n":327,"o":21.98,"t":"2026-10-19T19:15:00Z","v":12894,"vw":21.994831},{"c":22.17,"h":22.17,"l":22.02,"n":444,"o":22.02,"t":"2026-10-19T19:30:00Z","v":17340,"vw":22.09715},{"c":22.22,"h":22.25,"l":22.1125,"n":1593,"o":22.15,"t":"2026-10-19T19:45:00Z","v":78599,"vw":22.183934},{"c":22.2,"h":22.2,"l":22.2,"n":20,"o":22.2,"t":"2026-10-19T20:00:00Z","v":92260,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-19T20:30:00Z","v":648,"vw":22.2},{"c":22.588,"h":22.635,"l":22.21,"n":245,"o":22.24,"t":"2026-10-20T13:30:00Z","v":14719,"vw":22.441304},{"c":22.73,"h":22.825,"l":22.588,"n":192,"o":22.588,"t":"2026-10-20T13:45:00Z","v":7677,"vw":22.735352},{"c":22.49,"h":22.68,"l":22.49,"n":358,"o":22.68,"t":"2026-10-20T14:00:00Z","v":17732,"vw":22.609724},{"c":22.41,"h":22.54,"l":22.4,"n":195,"o":22.495,"t":"2026-10-20T14:15:00Z","v":4712,"vw":22.473114},{"c":22.505,"h":22.505,"l":22.44,"n":79,"o":22.46,"t":"2026-10-20T14:30:00Z","v":1472,"vw":22.468334},{"c":22.52,"h":22.5799,"l":22.44,"n":226,"o":22.46,"t":"2026-10-20T14:45:00Z","v":6207,"vw":22.501012},{"c":22.55,"h":22.65,"l":22.51,"n":326,"o":22.51,"t":"2026-10-20T15:00:00Z","v":11151,"vw":22.574408},{"c":22.76,"h":22.76,"l":22.58,"n":265,"o":22.58,"t":"2026-10-20T15:15:00Z","v":9512,"vw":22.667219},{"c":22.65,"h":22.76,"l":22.62,"n":334,"o":22.75,"t":"2026-10-20T15:30:00Z","v":12753,"vw":22.69012},{"c":22.685,"h":22.72,"l":22.66,"n":216,"o":22.69,"t":"2026-10-20T15:45:00Z","v":5986,"vw":22.68526},{"c":22.66,"h":22.7,"l":22.64,"n":108,"o":22.66,"t":"2026-10-20T16:00:00Z","v":4104,"vw":22.673208},{"c":22.61,"h":22.69,"l":22.61,"n":147,"o":22.665,"t":"2026-10-20T16:15:00Z","v":6187,"vw":22.651554},{"c":22.6038,"h":22.67,"l":22.57,"n":291,"o":22.63,"t":"2026-10-20T16:30:00Z","v":12910,"vw":22.608622},{"c":22.625,"h":22.64,"l":22.535,"n":162,"o":22.61,"t":"2026-10-20T16:45:00Z","v":7270,"vw":22.585459},{"c":22.59,"h":22.625,"l":22.585,"n":104,"o":22.625,"t":"2026-10-20T17:00:00Z","v":2291,"vw":22.606017},{"c":22.6,"h":22.64,"l":22.57,"n":129,"o":22.57,"t":"2026-10-20T17:15:00Z","v":4499,"vw":22.608533},{"c":22.65,"h":22.67,"l":22.6069,"n":178,"o":22.62,"t":"2026-10-20T17:30:00Z","v":6135,"vw":22.641512},{"c":22.61,"h":22.66,"l":22.61,"n":54,"o":22.6227,"t":"2026-10-20T17:45:00Z","v":1985,"vw":22.644401},{"c":22.59,"h":22.61,"l":22.5341,"n":168,"o":22.6,"t":"2026-10-20T18:00:00Z","v":8502,"vw":22.585383},{"c":22.58,"h":22.63,"l":22.58,"n":208,"o":22.6,"t":"2026-10-20T18:15:00Z","v":9131,"vw":22.593625},{"c":22.54,"h":22.57,"l":22.53,"n":265,"o":22.56,"t":"2026-10-20T18:30:00Z","v":12975,"vw":22.552572},{"c":22.64,"h":22.66,"l":22.55,"n":270,"o":22.55,"t":"2026-10-20T18:45:00Z","v":11698,"vw":22.576552},{"c":22.58,"h":22.64,"l":22.58,"n":156,"o":22.64,"t":"2026-10-20T19:00:00Z","v":5173,"vw":22.610911},{"c":22.705,"h":22.705,"l":22.58,"n":356,"o":22.58,"t":"2026-10-20T19:15:00Z","v":13501,"vw":22.633388},{"c":22.73,"h":22.745,"l":22.67,"n":376,"o":22.73,"t":"2026-10-20T19:30:00Z","v":14124,"vw":22.713278},{"c":22.73,"h":22.75,"l":22.6075,"n":1228,"o":22.74,"t":"2026-10-20T19:45:00Z","v":64758,"vw":22.705448},{"c":22.72,"h":22.73,"l":22.72,"n":33,"o":22.72,"t":"2026-10-20T20:00:00Z","v":87872,"vw":22.720012},{"c":22.72,"h":22.72,"l":22.72,"n":2,"o":22.72,"t":"2026-10-20T20:30:00Z","v":3700,"vw":22.72},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-10-20T21:15:00Z","v":218,"vw":22.48},{"c":22.485,"h":22.74,"l":22.38,"n":68,"o":22.51,"t":"2026-10-21T13:30:00Z","v":6764,"vw":22.636694},{"c":22.405,"h":22.48,"l":22.38,"n":53,"o":22.48,"t":"2026-10-21T13:45:00Z","v":4115,"vw":22.423577},{"c":22.445,"h":22.4523,"l":22.305,"n":118,"o":22.394,"t":"2026-10-21T14:00:00Z","v":7666,"vw":22.388172},{"c":22.475,"h":22.52,"l":22.4,"n":78,"o":22.455,"t":"2026-10-21T14:15:00Z","v":4923,"vw":22.48101},{"c":22.6,"h":22.63,"l":22.475,"n":212,"o":22.475,"t":"2026-10-21T14:30:00Z","v":9179,"vw":22.572403},{"c":22.665,"h":22.68,"l":22.615,"n":167,"o":22.615,"t":"2026-10-21T14:45:00Z","v":5713,"vw":22.652663},{"c":22.6699,"h":22.68,"l":22.63,"n":92,"o":22.635,"t":"2026-10-21T15:00:00Z","v":2904,"vw":22.655947},{"c":22.72,"h":22.74,"l":22.61,"n":196,"o":22.635,"t":"2026-10-21T15:15:00Z","v":7218,"vw":22.675096},{"c":22.71,"h":22.76,"l":22.71,"n":60,"o":22.72,"t":"2026-10-21T15:30:00Z","v":3372,"vw":22.730583},{"c":22.67,"h":22.69,"l":22.665,"n":72,"o":22.69,"t":"2026-10-21T15:45:00Z","v":2674,"vw":22.677265},{"c":22.655,"h":22.66,"l":22.65,"n":42,"o":22.66,"t":"2026-10-21T16:00:00Z","v":1123,"vw":22.655},{"c":22.61,"h":22.66,"l":22.535,"n":307,"o":22.66,"t":"2026-10-21T16:15:00Z","v":12628,"vw":22.601901},{"c":22.65,"h":22.675,"l":22.57,"n":102,"o":22.61,"t":"2026-10-21T16:30:00Z","v":4325,"vw":22.628816},{"c":22.58,"h":22.6647,"l":22.58,"n":140,"o":22.635,"t":"2026-10-21T16:45:00Z","v":13700,"vw":22.632581},{"c":22.545,"h":22.61,"l":22.53,"n":250,"o":22.58,"t":"2026-10-21T17:00:00Z","v":9921,"vw":22.581747},{"c":22.54,"h":22.57,"l":22.54,"n":45,"o":22.57,"t":"2026-10-21T17:15:00Z","v":2139,"vw":22.557902},{"c":22.5696,"h":22.5696,"l":22.535,"n":121,"o":22.54,"t":"2026-10-21T17:30:00Z","v":5933,"vw":22.551263},{"c":22.58,"h":22.58,"l":22.535,"n":189,"o":22.55,"t":"2026-10-21T17:45:00Z","v":8803,"vw":22.561303},{"c":22.56,"h":22.57,"l":22.53,"n":54,"o":22.57,"t":"2026-10-21T18:00:00Z","v":1978,"vw":22.552633},{"c":22.58,"h":22.61,"l":22.56,"n":238,"o":22.56,"t":"2026-10-21T18:15:00Z","v":6889,"vw":22.579269},{"c":22.52,"h":22.59,"l":22.51,"n":106,"o":22.58,"t":"2026-10-21T18:30:00Z","v":3222,"vw":22.553514},{"c":22.364,"h":22.52,"l":22.364,"n":204,"o":22.515,"t":"2026-10-21T18:45:00Z","v":7365,"vw":22.475176},{"c":22.27,"h":22.315,"l":22.21,"n":212,"o":22.315,"t":"2026-10-21T19:00:00Z","v":6590,"vw":22.2534},{"c":22.25,"h":22.33,"l":22.22,"n":278,"o":22.33,"t":"2026-10-21T19:15:00Z","v":9785,"vw":22.274733},{"c":22.21,"h":22.28,"l":22.19,"n":516,"o":22.26,"t":"2026-10-21T19:30:00Z","v":23818,"vw":22.223616},{"c":22.11,"h":22.36,"l":22.05,"n":1569,"o":22.21,"t":"2026-10-21T19:45:00Z","v":71227,"vw":22.186824},{"c":22.45,"h":22.45,"l":22.11,"n":31,"o":22.11,"t":"2026-10-21T20:00:00Z","v":121255,"vw":22.112064},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-21T20:15:00Z","v":111,"vw":22.46},{"c":22.11,"h":22.47,"l":22.11,"n":5,"o":22.47,"t":"2026-10-21T20:30:00Z","v":2211,"vw":22.203119},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-10-21T20:45:00Z","v":247,"vw":22.46},{"c":22.72,"h":22.72,"l":22.72,"n":10,"o":22.72,"t":"2026-10-21T21:30:00Z","v":469,"vw":22.72},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-21T21:45:00Z","v":200,"vw":22.71},{"c":22.65,"h":22.7,"l":22.65,"n":2,"o":22.7,"t":"2026-10-21T22:15:00Z","v":300,"vw":22.683333},{"c":22.22,"h":22.22,"l":22.22,"n":3,"o":22.22,"t":"2026-10-22T08:30:00Z","v":301,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-22T10:00:00Z","v":200,"vw":22.22},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-22T13:00:00Z","v":190,"vw":21.78},{"c":23.26,"h":23.26,"l":22.94,"n":30,"o":22.94,"t":"2026-10-22T13:15:00Z","v":2218,"vw":22.980027},{"c":23.73,"h":23.75,"l":22.845,"n":600,"o":23.26,"t":"2026-10-22T13:30:00Z","v":97243,"vw":23.30129},{"c":23.255,"h":23.82,"l":23.1201,"n":197,"o":23.75,"t":"2026-10-22T13:45:00Z","v":12455,"vw":23.576883},{"c":23.47,"h":23.49,"l":23.3,"n":231,"o":23.45,"t":"2026-10-22T14:00:00Z","v":10139,"vw":23.395447},{"c":23.465,"h":23.5124,"l":23.375,"n":243,"o":23.41,"t":"2026-10-22T14:15:00Z","v":9537,"vw":23.422608},{"c":23.65,"h":23.68,"l":23.45,"n":296,"o":23.47,"t":"2026-10-22T14:30:00Z","v":10382,"vw":23.563269},{"c":23.88,"h":23.88,"l":23.65,"n":279,"o":23.67,"t":"2026-10-22T14:45:00Z","v":9008,"vw":23.741475},{"c":23.97,"h":23.98,"l":23.82,"n":372,"o":23.9,"t":"2026-10-22T15:00:00Z","v":12389,"vw":23.914752},{"c":24.07,"h":24.155,"l":23.968,"n":271,"o":23.968,"t":"2026-10-22T15:15:00Z","v":9535,"vw":24.074313},{"c":24.33,"h":24.33,"l":24.075,"n":330,"o":24.075,"t":"2026-10-22T15:30:00Z","v":14081,"vw":24.22699},{"c":24.395,"h":24.44,"l":24.295,"n":482,"o":24.295,"t":"2026-10-22T15:45:00Z","v":17758,"vw":24.394882},{"c":24.035,"h":24.365,"l":24.035,"n":359,"o":24.36,"t":"2026-10-22T16:00:00Z","v":10857,"vw":24.228172},{"c":24.035,"h":24.11,"l":24.03,"n":197,"o":24.03,"t":"2026-10-22T16:15:00Z","v":8892,"vw":24.062207},{"c":23.805,"h":24.04,"l":23.8,"n":386,"o":24.035,"t":"2026-10-22T16:30:00Z","v":19253,"vw":23.917164},{"c":23.805,"h":23.81,"l":23.693,"n":250,"o":23.77,"t":"2026-10-22T16:45:00Z","v":9124,"vw":23.768829},{"c":23.8,"h":23.83,"l":23.75,"n":187,"o":23.81,"t":"2026-10-22T17:00:00Z","v":4376,"vw":23.793645},{"c":23.79,"h":23.91,"l":23.735,"n":320,"o":23.8,"t":"2026-10-22T17:15:00Z","v":13464,"vw":23.831399},{"c":23.685,"h":23.84,"l":23.67,"n":323,"o":23.8,"t":"2026-10-22T17:30:00Z","v":30244,"vw":23.725814},{"c":23.665,"h":23.7,"l":23.645,"n":391,"o":23.685,"t":"2026-10-22T17:45:00Z","v":14765,"vw":23.676182},{"c":23.62,"h":23.67,"l":23.562,"n":364,"o":23.65,"t":"2026-10-22T18:00:00Z","v":20969,"vw":23.630486},{"c":23.58,"h":23.69,"l":23.57,"n":225,"o":23.62,"t":"2026-10-22T18:15:00Z","v":8039,"vw":23.628523},{"c":23.6325,"h":23.635,"l":23.415,"n":505,"o":23.56,"t":"2026-10-22T18:30:00Z","v":16156,"vw":23.486816},{"c":23.625,"h":23.675,"l":23.6,"n":247,"o":23.635,"t":"2026-10-22T18:45:00Z","v":9021,"vw":23.641379},{"c":23.595,"h":23.665,"l":23.575,"n":259,"o":23.625,"t":"2026-10-22T19:00:00Z","v":12698,"vw":23.63973},{"c":23.57,"h":23.62,"l":23.535,"n":545,"o":23.595,"t":"2026-10-22T19:15:00Z","v":25465,"vw":23.576576},{"c":23.68,"h":23.82,"l":23.57,"n":1027,"o":23.605,"t":"2026-10-22T19:30:00Z","v":98990,"vw":23.701055},{"c":23.585,"h":23.7125,"l":23.53,"n":1444,"o":23.68,"t":"2026-10-22T19:45:00Z","v":102012,"vw":23.612245},{"c":23.59,"h":23.59,"l":23.59,"n":21,"o":23.59,"t":"2026-10-22T20:00:00Z","v":96574,"vw":23.59},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-22T20:30:00Z","v":3476,"vw":23.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2578960141881056,"strike":34.10929208941376,"iv":0.899032987418851,"gamma":0.02897284316737423,"theta":-0.01780238792990799,"vega":0.011341637657464597,"rho":0.001616877941483229,"breakevenPct":45.685409510817585},{"delta":0.15,"premium":0.4071161179936332,"strike":31.813598184713335,"iv":0.8677296424921186,"gamma":0.039770137487276896,"theta":-0.02271725500817168,"vega":0.015061393156087725,"rho":0.0024100342151097123,"breakevenPct":36.58632599706219},{"delta":0.2,"premium":0.563135593220339,"strike":29.78813559322034,"iv":0.83875,"gamma":0.04963474576271187,"theta":-0.026934745762711862,"vega":0.018347457627118643,"rho":0.003201039768216141,"breakevenPct":28.661598925140638},{"delta":0.25,"premium":0.7447336561743341,"strike":28.779257465698144,"iv":0.8185119047619047,"gamma":0.055990677966101694,"theta":-0.028528773204196934,"vega":0.02000201775625504,"rho":0.0039839545155566465,"breakevenPct":25.154688943927415},{"delta":0.3,"premium":0.9263317191283293,"strike":27.77037933817595,"iv":0.7982738095238096,"gamma":0.06234661016949152,"theta":-0.030122800645682003,"vega":0.021656577885391444,"rho":0.004766869262897152,"breakevenPct":21.64777896271419},{"delta":0.35,"premium":1.1079297820823244,"strike":26.761501210653755,"iv":0.7780357142857143,"gamma":0.06870254237288134,"theta":-0.03171682808716707,"vega":0.023311138014527846,"rho":0.005549784010237657,"breakevenPct":18.140868981500965},{"delta":0.4,"premium":1.2895278450363197,"strike":25.752623083131557,"iv":0.7577976190476191,"gamma":0.07505847457627118,"theta":-0.03331085552865214,"vega":0.024965698143664245,"rho":0.006332698757578164,"breakevenPct":14.63395900028774},{"delta":0.45,"premium":1.5212624150548875,"strike":24.834030318870884,"iv":0.7512175640355463,"gamma":0.07883737584945112,"theta":-0.03479874542603241,"vega":0.02612697334030319,"rho":0.0070797020850884886,"breakevenPct":11.722309173063893},{"delta":0.5,"premium":1.900248301097752,"strike":24.180606377417668,"iv":0.7847512807109253,"gamma":0.07504751698902248,"theta":-0.0359749085206482,"vega":0.025839466806063777,"rho":0.007721233289790488,"breakevenPct":10.558943105194667},{"delta":0.55,"premium":2.279234187140617,"strike":23.527182435964452,"iv":0.8182849973863042,"gamma":0.07125765812859383,"theta":-0.037151071615263986,"vega":0.02555196027182436,"rho":0.008362764494492487,"breakevenPct":9.395577037325438},{"delta":0.6,"premium":2.6582200731834806,"strike":22.87375849451124,"iv":0.8518187140616832,"gamma":0.0674677992681652,"theta":-0.03832723470987977,"vega":0.025264453737584947,"rho":0.009004295699194486,"breakevenPct":8.232210969456215},{"delta":0.65,"premium":3.003631010794897,"strike":22.23748773307164,"iv":0.8518366045142296,"gamma":0.06419744847890088,"theta":-0.037162414131501474,"vega":0.02421795878312071,"rho":0.009671172916281614,"breakevenPct":6.999231639959882},{"delta":0.7,"premium":3.3041707556427866,"strike":21.62414131501472,"iv":0.8070623159960747,"gamma":0.061621393523061826,"theta":-0.03286898920510305,"vega":0.022157114818449463,"rho":0.01037192377608905,"breakevenPct":5.673217764550693},{"delta":0.75,"premium":3.6047105004906768,"strike":21.0107948969578,"iv":0.7622880274779196,"gamma":0.05904533856722277,"theta":-0.028575564278704616,"vega":0.020096270853778214,"rho":0.01107267463589649,"breakevenPct":4.347203889141502},{"delta":0.8,"premium":3.905250245338567,"strike":20.397448478900884,"iv":0.7175137389597644,"gamma":0.05646928361138371,"theta":-0.02428213935230618,"vega":0.01803542688910697,"rho":0.01177342549570393,"breakevenPct":3.0211900137323093},{"delta":0.85,"premium":7.2556027116795585,"strike":17.202787544558653,"iv":1.3228179847756492,"gamma":0.026552232352780137,"theta":-0.036476147752517236,"vega":0.015414438773671688,"rho":0.010097864269753223,"breakevenPct":3.6811795516668564},{"delta":0.9,"premium":8.937199499045086,"strike":15.247442442970828,"iv":1.4446468319838677,"gamma":0.018343234673702025,"theta":-0.03039817244013057,"vega":0.011562062284669598,"rho":0.009697004527600344,"breakevenPct":2.5207373548788246}],"put":[{"delta":0.1,"premium":0.9108004163072011,"strike":12.854989592319972,"iv":2.2410475871352813,"gamma":0.013015756409659638,"theta":-0.04378915907090974,"vega":0.011553204612245302,"rho":-0.0026071208301332235,"breakevenPct":49.36757449761436},{"delta":0.15,"premium":0.7571442785076307,"strike":16.696393037309235,"iv":1.4608069488905069,"gamma":0.034082554038874883,"theta":-0.033311116559667946,"vega":0.0151267505196403,"rho":-0.0034359879333598978,"breakevenPct":32.432179911820256},{"delta":0.2,"premium":0.6583237160992499,"strike":20.100980957876516,"iv":0.7888103866128101,"gamma":0.05307651471436815,"theta":-0.024606982111944602,"vega":0.018474668205424122,"rho":-0.004307280676743806,"breakevenPct":17.58093581272885},{"delta":0.25,"premium":0.8963502596653202,"strike":20.822273514137333,"iv":0.7817417195614541,"gamma":0.05933733410271206,"theta":-0.026799711482977495,"vega":0.02043658395845355,"rho":-0.005439188066807864,"breakevenPct":15.532330417668446},{"delta":0.3,"premium":1.1343768032313906,"strike":21.543566070398153,"iv":0.7746730525100981,"gamma":0.06559815349105597,"theta":-0.028992440854010385,"vega":0.02239849971148298,"rho":-0.006571095456871921,"breakevenPct":13.483725022608041},{"delta":0.35,"premium":1.3724033467974608,"strike":22.264858626658974,"iv":0.7676043854587421,"gamma":0.07185897287939988,"theta":-0.031185170225043274,"vega":0.024360415464512404,"rho":-0.00770300284693598,"breakevenPct":11.435119627547639},{"delta":0.4,"premium":1.6919712793733683,"strike":22.93994778067885,"iv":0.765880731070496,"gamma":0.07448073107049608,"theta":-0.032111174934725845,"vega":0.02521117493472585,"rho":-0.00889486944466879,"breakevenPct":9.928035178866114},{"delta":0.45,"premium":2.050979112271541,"strike":23.592689295039165,"iv":0.7667423498694517,"gamma":0.0753423498694517,"theta":-0.0324244908616188,"vega":0.0255244908616188,"rho":-0.01011573708349954,"breakevenPct":8.682873324427195},{"delta":0.5,"premium":2.409986945169713,"strike":24.24543080939948,"iv":0.7676039686684073,"gamma":0.07620396866840731,"theta":-0.03273780678851175,"vega":0.02583780678851175,"rho":-0.011336604722330291,"breakevenPct":7.437711469988275},{"delta":0.55,"premium":2.768994778067886,"strike":24.89817232375979,"iv":0.7684655874673629,"gamma":0.07706558746736293,"theta":-0.033051122715404696,"vega":0.0261511227154047,"rho":-0.012557472361161042,"breakevenPct":6.192549615549354},{"delta":0.6,"premium":3.5743542832544124,"strike":25.90830822212656,"iv":0.7926883340507963,"gamma":0.07191364614722343,"theta":-0.03199186396900559,"vega":0.024928368489022815,"rho":-0.014122994535147386,"breakevenPct":5.324485210376647},{"delta":0.65,"premium":4.462214808437366,"strike":26.984502798105897,"iv":0.8212290142057684,"gamma":0.06565019371502367,"theta":-0.030678906586310804,"vega":0.023421696082651742,"rho":-0.01575222062795396,"breakevenPct":4.526121281608592},{"delta":0.7,"premium":5.3500753336203175,"strike":28.060697374085233,"iv":0.8497696943607403,"gamma":0.05938674128282394,"theta":-0.029365949203616015,"vega":0.021915023676280673,"rho":-0.01738144672076053,"breakevenPct":3.727757352840539},{"delta":0.75,"premium":6.2379358588032705,"strike":29.136891950064573,"iv":0.8783103745157124,"gamma":0.053123288850624194,"theta":-0.028052991820921223,"vega":0.0204083512699096,"rho":-0.019010672813567102,"breakevenPct":2.929393424072485},{"delta":0.8,"premium":7.297301464919045,"strike":30.3816499614495,"iv":0.9016350809560524,"gamma":0.04631387818041634,"theta":-0.02584741711642251,"vega":0.018490131071703927,"rho":-0.02077384591521134,"breakevenPct":2.143499378845037},{"delta":0.85,"premium":9.051349267540477,"strike":32.30917501927525,"iv":0.9038324595219738,"gamma":0.03729306090979183,"theta":-0.020026291441788746,"vega":0.014904934464148034,"rho":-0.02307957205265256,"breakevenPct":1.4081146598780288},{"delta":0.9,"premium":10.805397070161913,"strike":34.236700077101005,"iv":0.9060298380878952,"gamma":0.028272243639167298,"theta":-0.014205165767154967,"vega":0.011319737856592132,"rho":-0.02538529819009378,"breakevenPct":0.672729940911019}]},"raw":{"call":[{"delta":0.1,"premium":0.2578960141881056,"strike":34.10929208941376,"iv":0.899032987418851,"gamma":0.02897284316737423,"theta":-0.01780238792990799,"vega":0.011341637657464597,"rho":0.001616877941483229,"breakevenPct":45.685409510817585},{"delta":0.15,"premium":0.4071161179936332,"strike":31.813598184713335,"iv":0.8677296424921186,"gamma":0.039770137487276896,"theta":-0.02271725500817168,"vega":0.015061393156087725,"rho":0.0024100342151097123,"breakevenPct":36.58632599706219},{"delta":0.2,"premium":0.563135593220339,"strike":29.78813559322034,"iv":0.83875,"gamma":0.04963474576271187,"theta":-0.026934745762711862,"vega":0.018347457627118643,"rho":0.003201039768216141,"breakevenPct":28.661598925140638},{"delta":0.25,"premium":0.7447336561743341,"strike":28.779257465698144,"iv":0.8185119047619047,"gamma":0.055990677966101694,"theta":-0.028528773204196934,"vega":0.02000201775625504,"rho":0.0039839545155566465,"breakevenPct":25.154688943927415},{"delta":0.3,"premium":0.9263317191283293,"strike":27.77037933817595,"iv":0.7982738095238096,"gamma":0.06234661016949152,"theta":-0.030122800645682003,"vega":0.021656577885391444,"rho":0.004766869262897152,"breakevenPct":21.64777896271419},{"delta":0.35,"premium":1.1079297820823244,"strike":26.761501210653755,"iv":0.7780357142857143,"gamma":0.06870254237288134,"theta":-0.03171682808716707,"vega":0.023311138014527846,"rho":0.005549784010237657,"breakevenPct":18.140868981500965},{"delta":0.4,"premium":1.2895278450363197,"strike":25.752623083131557,"iv":0.7577976190476191,"gamma":0.07505847457627118,"theta":-0.03331085552865214,"vega":0.024965698143664245,"rho":0.006332698757578164,"breakevenPct":14.63395900028774},{"delta":0.45,"premium":1.5212624150548875,"strike":24.834030318870884,"iv":0.7512175640355463,"gamma":0.07883737584945112,"theta":-0.03479874542603241,"vega":0.02612697334030319,"rho":0.0070797020850884886,"breakevenPct":11.722309173063893},{"delta":0.5,"premium":1.900248301097752,"strike":24.180606377417668,"iv":0.7847512807109253,"gamma":0.07504751698902248,"theta":-0.0359749085206482,"vega":0.025839466806063777,"rho":0.007721233289790488,"breakevenPct":10.558943105194667},{"delta":0.55,"premium":2.279234187140617,"strike":23.527182435964452,"iv":0.8182849973863042,"gamma":0.07125765812859383,"theta":-0.037151071615263986,"vega":0.02555196027182436,"rho":0.008362764494492487,"breakevenPct":9.395577037325438},{"delta":0.6,"premium":2.6582200731834806,"strike":22.87375849451124,"iv":0.8518187140616832,"gamma":0.0674677992681652,"theta":-0.03832723470987977,"vega":0.025264453737584947,"rho":0.009004295699194486,"breakevenPct":8.232210969456215},{"delta":0.65,"premium":3.003631010794897,"strike":22.23748773307164,"iv":0.8518366045142296,"gamma":0.06419744847890088,"theta":-0.037162414131501474,"vega":0.02421795878312071,"rho":0.009671172916281614,"breakevenPct":6.999231639959882},{"delta":0.7,"premium":3.3041707556427866,"strike":21.62414131501472,"iv":0.8070623159960747,"gamma":0.061621393523061826,"theta":-0.03286898920510305,"vega":0.022157114818449463,"rho":0.01037192377608905,"breakevenPct":5.673217764550693},{"delta":0.75,"premium":3.6047105004906768,"strike":21.0107948969578,"iv":0.7622880274779196,"gamma":0.05904533856722277,"theta":-0.028575564278704616,"vega":0.020096270853778214,"rho":0.01107267463589649,"breakevenPct":4.347203889141502},{"delta":0.8,"premium":3.905250245338567,"strike":20.397448478900884,"iv":0.7175137389597644,"gamma":0.05646928361138371,"theta":-0.02428213935230618,"vega":0.01803542688910697,"rho":0.01177342549570393,"breakevenPct":3.0211900137323093},{"delta":0.85,"premium":7.2556027116795585,"strike":17.202787544558653,"iv":1.3228179847756492,"gamma":0.026552232352780137,"theta":-0.036476147752517236,"vega":0.015414438773671688,"rho":0.010097864269753223,"breakevenPct":3.6811795516668564},{"delta":0.9,"premium":8.937199499045086,"strike":15.247442442970828,"iv":1.4446468319838677,"gamma":0.018343234673702025,"theta":-0.03039817244013057,"vega":0.011562062284669598,"rho":0.009697004527600344,"breakevenPct":2.5207373548788246}],"put":[{"delta":0.1,"premium":0.9108004163072011,"strike":12.854989592319972,"iv":2.2410475871352813,"gamma":0.013015756409659638,"theta":-0.04378915907090974,"vega":0.011553204612245302,"rho":-0.0026071208301332235,"breakevenPct":49.36757449761436},{"delta":0.15,"premium":0.7571442785076307,"strike":16.696393037309235,"iv":1.4608069488905069,"gamma":0.034082554038874883,"theta":-0.033311116559667946,"vega":0.0151267505196403,"rho":-0.0034359879333598978,"breakevenPct":32.432179911820256},{"delta":0.2,"premium":0.6583237160992499,"strike":20.100980957876516,"iv":0.7888103866128101,"gamma":0.05307651471436815,"theta":-0.024606982111944602,"vega":0.018474668205424122,"rho":-0.004307280676743806,"breakevenPct":17.58093581272885},{"delta":0.25,"premium":0.8963502596653202,"strike":20.822273514137333,"iv":0.7817417195614541,"gamma":0.05933733410271206,"theta":-0.026799711482977495,"vega":0.02043658395845355,"rho":-0.005439188066807864,"breakevenPct":15.532330417668446},{"delta":0.3,"premium":1.1343768032313906,"strike":21.543566070398153,"iv":0.7746730525100981,"gamma":0.06559815349105597,"theta":-0.028992440854010385,"vega":0.02239849971148298,"rho":-0.006571095456871921,"breakevenPct":13.483725022608041},{"delta":0.35,"premium":1.3724033467974608,"strike":22.264858626658974,"iv":0.7676043854587421,"gamma":0.07185897287939988,"theta":-0.031185170225043274,"vega":0.024360415464512404,"rho":-0.00770300284693598,"breakevenPct":11.435119627547639},{"delta":0.4,"premium":1.6919712793733683,"strike":22.93994778067885,"iv":0.765880731070496,"gamma":0.07448073107049608,"theta":-0.032111174934725845,"vega":0.02521117493472585,"rho":-0.00889486944466879,"breakevenPct":9.928035178866114},{"delta":0.45,"premium":2.050979112271541,"strike":23.592689295039165,"iv":0.7667423498694517,"gamma":0.0753423498694517,"theta":-0.0324244908616188,"vega":0.0255244908616188,"rho":-0.01011573708349954,"breakevenPct":8.682873324427195},{"delta":0.5,"premium":2.409986945169713,"strike":24.24543080939948,"iv":0.7676039686684073,"gamma":0.07620396866840731,"theta":-0.03273780678851175,"vega":0.02583780678851175,"rho":-0.011336604722330291,"breakevenPct":7.437711469988275},{"delta":0.55,"premium":2.768994778067886,"strike":24.89817232375979,"iv":0.7684655874673629,"gamma":0.07706558746736293,"theta":-0.033051122715404696,"vega":0.0261511227154047,"rho":-0.012557472361161042,"breakevenPct":6.192549615549354},{"delta":0.6,"premium":3.5743542832544124,"strike":25.90830822212656,"iv":0.7926883340507963,"gamma":0.07191364614722343,"theta":-0.03199186396900559,"vega":0.024928368489022815,"rho":-0.014122994535147386,"breakevenPct":5.324485210376647},{"delta":0.65,"premium":4.462214808437366,"strike":26.984502798105897,"iv":0.8212290142057684,"gamma":0.06565019371502367,"theta":-0.030678906586310804,"vega":0.023421696082651742,"rho":-0.01575222062795396,"breakevenPct":4.526121281608592},{"delta":0.7,"premium":5.3500753336203175,"strike":28.060697374085233,"iv":0.8497696943607403,"gamma":0.05938674128282394,"theta":-0.029365949203616015,"vega":0.021915023676280673,"rho":-0.01738144672076053,"breakevenPct":3.727757352840539},{"delta":0.75,"premium":6.2379358588032705,"strike":29.136891950064573,"iv":0.8783103745157124,"gamma":0.053123288850624194,"theta":-0.028052991820921223,"vega":0.0204083512699096,"rho":-0.019010672813567102,"breakevenPct":2.929393424072485},{"delta":0.8,"premium":7.297301464919045,"strike":30.3816499614495,"iv":0.9016350809560524,"gamma":0.04631387818041634,"theta":-0.02584741711642251,"vega":0.018490131071703927,"rho":-0.02077384591521134,"breakevenPct":2.143499378845037},{"delta":0.85,"premium":9.051349267540477,"strike":32.30917501927525,"iv":0.9038324595219738,"gamma":0.03729306090979183,"theta":-0.020026291441788746,"vega":0.014904934464148034,"rho":-0.02307957205265256,"breakevenPct":1.4081146598780288},{"delta":0.9,"premium":10.805397070161913,"strike":34.236700077101005,"iv":0.9060298380878952,"gamma":0.028272243639167298,"theta":-0.014205165767154967,"vega":0.011319737856592132,"rho":-0.02538529819009378,"breakevenPct":0.672729940911019}]}},"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"}}