{"symbol":"EXTR","url":"https://intraalpha.com/companies/EXTR","capturedAt":"2026-10-22T22:51:12.142Z","state":"ready","quote":{"symbol":"EXTR","last_price":22.04,"prev_close":22.54,"regular_close":22.04,"change":-0.5,"change_pct":-2.2183,"regular_change":-0.5,"regular_change_pct":-2.2183,"extended_change":0,"extended_change_pct":0,"bid":21.85,"ask":23.02,"bid_size":500,"ask_size":100,"volume":1055113,"vwap":22.013229,"open":22.24,"high":22.41,"low":21.69,"close":22.04,"trade_count":17783,"last_trade_at":"2026-10-22T20:00:08.637326706Z","last_quote_at":"2026-10-22T21:28:17.153503341Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:51:08.890933978-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EXTR","fetched_at":"2026-10-22T22:51:11.626215+00:00","name":"Extreme Networks Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Extreme Networks, Inc. provides software-driven networking solutions for businesses, data centers, and service provider customers globally. The company is headquartered in San Jose, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":2979128000,"ebitda":83159000,"pe_ratio":72.71,"peg_ratio":0.81,"book_value":0.675,"dividend_per_share":null,"dividend_yield":null,"eps":0.31,"revenue_ttm":1283593000,"gross_profit_ttm":789141000,"profit_margin":0.0328,"operating_margin_ttm":0.0644,"return_on_assets_ttm":0.0343,"return_on_equity_ttm":0.546,"quarterly_earnings_growth":2.064,"quarterly_revenue_growth":0.103,"analyst_target_price":33.5,"analyst_number":1,"beta":1.756,"fifty_two_week_high":33.73,"fifty_two_week_low":13.47,"fifty_day_ma":22.58,"two_hundred_day_ma":21.81,"shares_outstanding":132171000,"forward_pe":16.21,"price_to_sales":2.321,"price_to_book":32.87,"ev_to_revenue":2.255,"ev_to_ebitda":34.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:51:11.626215+00:00"},"optionObservedAt":"2026-10-22T19:59:01.584Z","bars":[{"c":22.08,"h":22.15,"l":22.02,"n":6,"o":22.15,"t":"2026-10-15T11:00:00Z","v":643,"vw":22.115889},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-15T11:05:00Z","v":119,"vw":21.86},{"c":21.66,"h":21.84,"l":21.66,"n":2,"o":21.84,"t":"2026-10-15T12:45:00Z","v":200,"vw":21.75},{"c":21.85,"h":22.175,"l":21.79,"n":104,"o":22.09,"t":"2026-10-15T13:30:00Z","v":13512,"vw":22.016194},{"c":21.92,"h":21.935,"l":21.66,"n":267,"o":21.85,"t":"2026-10-15T13:35:00Z","v":13886,"vw":21.835138},{"c":22.02,"h":22.02,"l":21.9,"n":66,"o":21.91,"t":"2026-10-15T13:40:00Z","v":1865,"vw":21.967368},{"c":21.94,"h":22.035,"l":21.91,"n":168,"o":21.97,"t":"2026-10-15T13:45:00Z","v":9298,"vw":21.994328},{"c":21.68,"h":21.935,"l":21.66,"n":150,"o":21.935,"t":"2026-10-15T13:50:00Z","v":12854,"vw":21.734856},{"c":21.795,"h":21.795,"l":21.61,"n":177,"o":21.73,"t":"2026-10-15T13:55:00Z","v":8965,"vw":21.680058},{"c":21.89,"h":21.9,"l":21.794,"n":102,"o":21.825,"t":"2026-10-15T14:00:00Z","v":4652,"vw":21.868456},{"c":22.13,"h":22.13,"l":21.87,"n":222,"o":21.91,"t":"2026-10-15T14:05:00Z","v":9383,"vw":21.966238},{"c":22.01,"h":22.16,"l":21.97,"n":284,"o":22.16,"t":"2026-10-15T14:10:00Z","v":14543,"vw":22.10222},{"c":22.02,"h":22.06,"l":21.95,"n":177,"o":22.02,"t":"2026-10-15T14:15:00Z","v":6432,"vw":21.994855},{"c":21.97,"h":22.065,"l":21.97,"n":150,"o":22.02,"t":"2026-10-15T14:20:00Z","v":6079,"vw":22.01586},{"c":21.92,"h":21.97,"l":21.92,"n":154,"o":21.965,"t":"2026-10-15T14:25:00Z","v":6116,"vw":21.948123},{"c":21.94,"h":21.95,"l":21.825,"n":207,"o":21.895,"t":"2026-10-15T14:30:00Z","v":7326,"vw":21.881092},{"c":22.03,"h":22.03,"l":21.92,"n":342,"o":21.925,"t":"2026-10-15T14:35:00Z","v":19222,"vw":21.968701},{"c":22.23,"h":22.23,"l":22.07,"n":182,"o":22.07,"t":"2026-10-15T14:40:00Z","v":8189,"vw":22.170896},{"c":22.155,"h":22.215,"l":22.155,"n":166,"o":22.205,"t":"2026-10-15T14:45:00Z","v":5846,"vw":22.185026},{"c":22.15,"h":22.16,"l":22.1,"n":208,"o":22.16,"t":"2026-10-15T14:50:00Z","v":8471,"vw":22.130303},{"c":22.19,"h":22.19,"l":22.115,"n":113,"o":22.16,"t":"2026-10-15T14:55:00Z","v":4217,"vw":22.156961},{"c":22.09,"h":22.195,"l":22.06,"n":212,"o":22.19,"t":"2026-10-15T15:00:00Z","v":8636,"vw":22.112555},{"c":22.09,"h":22.135,"l":22.05,"n":178,"o":22.0904,"t":"2026-10-15T15:05:00Z","v":5371,"vw":22.095905},{"c":22.2,"h":22.21,"l":22.09,"n":183,"o":22.11,"t":"2026-10-15T15:10:00Z","v":7356,"vw":22.14656},{"c":22.22,"h":22.28,"l":22.22,"n":202,"o":22.22,"t":"2026-10-15T15:15:00Z","v":7372,"vw":22.244275},{"c":22.15,"h":22.24,"l":22.15,"n":142,"o":22.22,"t":"2026-10-15T15:20:00Z","v":4336,"vw":22.21},{"c":22.265,"h":22.28,"l":22.2,"n":207,"o":22.2,"t":"2026-10-15T15:25:00Z","v":9284,"vw":22.243911},{"c":22.195,"h":22.25,"l":22.17,"n":179,"o":22.25,"t":"2026-10-15T15:30:00Z","v":6921,"vw":22.202604},{"c":22.18,"h":22.21,"l":22.165,"n":185,"o":22.19,"t":"2026-10-15T15:35:00Z","v":5873,"vw":22.184173},{"c":22.14,"h":22.22,"l":22.14,"n":118,"o":22.2,"t":"2026-10-15T15:40:00Z","v":3422,"vw":22.195882},{"c":22.215,"h":22.215,"l":22.14,"n":155,"o":22.16,"t":"2026-10-15T15:45:00Z","v":5016,"vw":22.171104},{"c":22.19,"h":22.215,"l":22.17,"n":174,"o":22.215,"t":"2026-10-15T15:50:00Z","v":5859,"vw":22.196794},{"c":22.26,"h":22.28,"l":22.17,"n":133,"o":22.19,"t":"2026-10-15T15:55:00Z","v":5242,"vw":22.223208},{"c":22.285,"h":22.29,"l":22.25,"n":199,"o":22.27,"t":"2026-10-15T16:00:00Z","v":8127,"vw":22.27351},{"c":22.25,"h":22.29,"l":22.25,"n":185,"o":22.27,"t":"2026-10-15T16:05:00Z","v":8514,"vw":22.271888},{"c":22.295,"h":22.31,"l":22.24,"n":116,"o":22.255,"t":"2026-10-15T16:10:00Z","v":4610,"vw":22.261149},{"c":22.265,"h":22.31,"l":22.2644,"n":175,"o":22.295,"t":"2026-10-15T16:15:00Z","v":9095,"vw":22.281449},{"c":22.24,"h":22.28,"l":22.24,"n":146,"o":22.26,"t":"2026-10-15T16:20:00Z","v":4905,"vw":22.263182},{"c":22.23,"h":22.24,"l":22.22,"n":130,"o":22.24,"t":"2026-10-15T16:25:00Z","v":5175,"vw":22.229148},{"c":22.27,"h":22.27,"l":22.19,"n":224,"o":22.22,"t":"2026-10-15T16:30:00Z","v":9729,"vw":22.244511},{"c":22.3,"h":22.33,"l":22.265,"n":160,"o":22.265,"t":"2026-10-15T16:35:00Z","v":6634,"vw":22.306034},{"c":22.29,"h":22.305,"l":22.255,"n":175,"o":22.305,"t":"2026-10-15T16:40:00Z","v":5560,"vw":22.285915},{"c":22.285,"h":22.33,"l":22.26,"n":95,"o":22.32,"t":"2026-10-15T16:45:00Z","v":4017,"vw":22.297519},{"c":22.24,"h":22.26,"l":22.21,"n":180,"o":22.26,"t":"2026-10-15T16:50:00Z","v":9260,"vw":22.229821},{"c":22.27,"h":22.28,"l":22.255,"n":69,"o":22.255,"t":"2026-10-15T16:55:00Z","v":2363,"vw":22.262562},{"c":22.245,"h":22.27,"l":22.23,"n":139,"o":22.27,"t":"2026-10-15T17:00:00Z","v":5193,"vw":22.251586},{"c":22.25,"h":22.255,"l":22.24,"n":103,"o":22.24,"t":"2026-10-15T17:05:00Z","v":3468,"vw":22.252213},{"c":22.235,"h":22.26,"l":22.22,"n":143,"o":22.26,"t":"2026-10-15T17:10:00Z","v":5893,"vw":22.240748},{"c":22.26,"h":22.275,"l":22.2384,"n":112,"o":22.24,"t":"2026-10-15T17:15:00Z","v":4176,"vw":22.261099},{"c":22.235,"h":22.26,"l":22.235,"n":129,"o":22.26,"t":"2026-10-15T17:20:00Z","v":5127,"vw":22.252786},{"c":22.245,"h":22.26,"l":22.205,"n":189,"o":22.24,"t":"2026-10-15T17:25:00Z","v":7032,"vw":22.230462},{"c":22.28,"h":22.28,"l":22.24,"n":141,"o":22.26,"t":"2026-10-15T17:30:00Z","v":5904,"vw":22.262533},{"c":22.3,"h":22.315,"l":22.28,"n":136,"o":22.28,"t":"2026-10-15T17:35:00Z","v":6123,"vw":22.295787},{"c":22.4,"h":22.45,"l":22.3,"n":228,"o":22.3,"t":"2026-10-15T17:40:00Z","v":31166,"vw":22.403741},{"c":22.355,"h":22.4,"l":22.34,"n":153,"o":22.4,"t":"2026-10-15T17:45:00Z","v":7058,"vw":22.371268},{"c":22.32,"h":22.355,"l":22.32,"n":93,"o":22.355,"t":"2026-10-15T17:50:00Z","v":3346,"vw":22.334739},{"c":22.34,"h":22.355,"l":22.32,"n":126,"o":22.32,"t":"2026-10-15T17:55:00Z","v":5105,"vw":22.339032},{"c":22.29,"h":22.35,"l":22.29,"n":216,"o":22.335,"t":"2026-10-15T18:00:00Z","v":8872,"vw":22.328939},{"c":22.28,"h":22.29,"l":22.265,"n":129,"o":22.29,"t":"2026-10-15T18:05:00Z","v":3995,"vw":22.278444},{"c":22.2,"h":22.2822,"l":22.2,"n":138,"o":22.28,"t":"2026-10-15T18:10:00Z","v":5381,"vw":22.267109},{"c":22.185,"h":22.22,"l":22.17,"n":177,"o":22.22,"t":"2026-10-15T18:15:00Z","v":9340,"vw":22.200014},{"c":22.11,"h":22.17,"l":22.1,"n":159,"o":22.17,"t":"2026-10-15T18:20:00Z","v":6324,"vw":22.131503},{"c":22.15,"h":22.15,"l":22.105,"n":127,"o":22.115,"t":"2026-10-15T18:25:00Z","v":4918,"vw":22.12101},{"c":22.14,"h":22.15,"l":22.135,"n":116,"o":22.15,"t":"2026-10-15T18:30:00Z","v":4103,"vw":22.142143},{"c":22.13,"h":22.16,"l":22.125,"n":166,"o":22.15,"t":"2026-10-15T18:35:00Z","v":6829,"vw":22.14549},{"c":22.155,"h":22.155,"l":22.11,"n":195,"o":22.13,"t":"2026-10-15T18:40:00Z","v":8993,"vw":22.138347},{"c":22.13,"h":22.155,"l":22.13,"n":145,"o":22.155,"t":"2026-10-15T18:45:00Z","v":6642,"vw":22.145013},{"c":22.17,"h":22.17,"l":22.13,"n":166,"o":22.13,"t":"2026-10-15T18:50:00Z","v":6911,"vw":22.14593},{"c":22.18,"h":22.19,"l":22.175,"n":196,"o":22.175,"t":"2026-10-15T18:55:00Z","v":8574,"vw":22.179578},{"c":22.245,"h":22.245,"l":22.19,"n":192,"o":22.19,"t":"2026-10-15T19:00:00Z","v":8757,"vw":22.216009},{"c":22.27,"h":22.27,"l":22.225,"n":234,"o":22.245,"t":"2026-10-15T19:05:00Z","v":12655,"vw":22.246248},{"c":22.335,"h":22.335,"l":22.28,"n":107,"o":22.28,"t":"2026-10-15T19:10:00Z","v":3037,"vw":22.312222},{"c":22.415,"h":22.425,"l":22.345,"n":279,"o":22.345,"t":"2026-10-15T19:15:00Z","v":11938,"vw":22.385633},{"c":22.405,"h":22.45,"l":22.405,"n":267,"o":22.42,"t":"2026-10-15T19:20:00Z","v":11623,"vw":22.425791},{"c":22.385,"h":22.42,"l":22.38,"n":241,"o":22.405,"t":"2026-10-15T19:25:00Z","v":11919,"vw":22.396147},{"c":22.325,"h":22.385,"l":22.325,"n":290,"o":22.38,"t":"2026-10-15T19:30:00Z","v":12432,"vw":22.363088},{"c":22.35,"h":22.37,"l":22.32,"n":337,"o":22.32,"t":"2026-10-15T19:35:00Z","v":12804,"vw":22.349648},{"c":22.47,"h":22.47,"l":22.335,"n":491,"o":22.34,"t":"2026-10-15T19:40:00Z","v":28149,"vw":22.417576},{"c":22.395,"h":22.5,"l":22.39,"n":553,"o":22.46,"t":"2026-10-15T19:45:00Z","v":24832,"vw":22.459434},{"c":22.39,"h":22.41,"l":22.33,"n":669,"o":22.39,"t":"2026-10-15T19:50:00Z","v":30311,"vw":22.374773},{"c":22.415,"h":22.435,"l":22.35,"n":1872,"o":22.39,"t":"2026-10-15T19:55:00Z","v":107365,"vw":22.406609},{"c":22.4,"h":22.4,"l":22.4,"n":37,"o":22.4,"t":"2026-10-15T20:00:00Z","v":152041,"vw":22.4},{"c":22.1099,"h":22.36,"l":22.1099,"n":38,"o":22.36,"t":"2026-10-16T13:30:00Z","v":21409,"vw":22.347259},{"c":22.084,"h":22.1,"l":21.93,"n":133,"o":21.98,"t":"2026-10-16T13:35:00Z","v":6084,"vw":22.036115},{"c":22.21,"h":22.21,"l":22.01,"n":143,"o":22.09,"t":"2026-10-16T13:40:00Z","v":5669,"vw":22.106227},{"c":22.145,"h":22.255,"l":22.145,"n":76,"o":22.215,"t":"2026-10-16T13:45:00Z","v":1620,"vw":22.192619},{"c":22.11,"h":22.11,"l":22.06,"n":113,"o":22.085,"t":"2026-10-16T13:50:00Z","v":3522,"vw":22.090323},{"c":22.1399,"h":22.1399,"l":22.09,"n":42,"o":22.11,"t":"2026-10-16T13:55:00Z","v":1358,"vw":22.110566},{"c":22.23,"h":22.235,"l":22.12,"n":64,"o":22.12,"t":"2026-10-16T14:00:00Z","v":1885,"vw":22.171111},{"c":22.13,"h":22.22,"l":22.12,"n":76,"o":22.19,"t":"2026-10-16T14:05:00Z","v":3367,"vw":22.162999},{"c":22.14,"h":22.14,"l":22.06,"n":118,"o":22.1,"t":"2026-10-16T14:10:00Z","v":5302,"vw":22.094409},{"c":22.07,"h":22.12,"l":22.07,"n":68,"o":22.12,"t":"2026-10-16T14:15:00Z","v":2921,"vw":22.0975},{"c":22.06,"h":22.09,"l":22.01,"n":160,"o":22.09,"t":"2026-10-16T14:20:00Z","v":7930,"vw":22.038029},{"c":22.06,"h":22.11,"l":21.96,"n":284,"o":22.01,"t":"2026-10-16T14:25:00Z","v":55142,"vw":22.049626},{"c":22.145,"h":22.145,"l":22.055,"n":136,"o":22.055,"t":"2026-10-16T14:30:00Z","v":5180,"vw":22.101642},{"c":22.17,"h":22.195,"l":22.1329,"n":101,"o":22.1329,"t":"2026-10-16T14:35:00Z","v":4068,"vw":22.162931},{"c":22.15,"h":22.15,"l":22.11,"n":149,"o":22.15,"t":"2026-10-16T14:40:00Z","v":8961,"vw":22.125606},{"c":22.155,"h":22.18,"l":22.12,"n":136,"o":22.12,"t":"2026-10-16T14:45:00Z","v":6459,"vw":22.161999},{"c":22.15,"h":22.15,"l":22.15,"n":28,"o":22.15,"t":"2026-10-16T14:50:00Z","v":1201,"vw":22.15},{"c":22.14,"h":22.14,"l":22.085,"n":115,"o":22.09,"t":"2026-10-16T14:55:00Z","v":5122,"vw":22.115802},{"c":22.065,"h":22.12,"l":22.065,"n":79,"o":22.12,"t":"2026-10-16T15:00:00Z","v":2212,"vw":22.096485},{"c":21.99,"h":22.04,"l":21.99,"n":47,"o":22.035,"t":"2026-10-16T15:05:00Z","v":1446,"vw":22.019324},{"c":22.045,"h":22.065,"l":21.98,"n":105,"o":21.98,"t":"2026-10-16T15:10:00Z","v":4104,"vw":22.03556},{"c":22.05,"h":22.06,"l":22.02,"n":75,"o":22.06,"t":"2026-10-16T15:15:00Z","v":2890,"vw":22.038924},{"c":22.06,"h":22.06,"l":21.98,"n":136,"o":22.02,"t":"2026-10-16T15:20:00Z","v":5585,"vw":22.025285},{"c":22.05,"h":22.08,"l":22.045,"n":149,"o":22.08,"t":"2026-10-16T15:25:00Z","v":4185,"vw":22.060455},{"c":22.085,"h":22.11,"l":22.07,"n":78,"o":22.07,"t":"2026-10-16T15:30:00Z","v":2317,"vw":22.088889},{"c":22.08,"h":22.08,"l":22.03,"n":165,"o":22.07,"t":"2026-10-16T15:35:00Z","v":6856,"vw":22.068244},{"c":22.05,"h":22.09,"l":22.05,"n":105,"o":22.07,"t":"2026-10-16T15:40:00Z","v":3283,"vw":22.065909},{"c":22.04,"h":22.07,"l":22.03,"n":92,"o":22.07,"t":"2026-10-16T15:45:00Z","v":3404,"vw":22.056476},{"c":22.03,"h":22.03,"l":22.01,"n":86,"o":22.02,"t":"2026-10-16T15:50:00Z","v":3157,"vw":22.017874},{"c":21.971,"h":22.02,"l":21.971,"n":131,"o":22.015,"t":"2026-10-16T15:55:00Z","v":4696,"vw":21.995449},{"c":21.96,"h":21.97,"l":21.91,"n":212,"o":21.97,"t":"2026-10-16T16:00:00Z","v":9432,"vw":21.942929},{"c":21.905,"h":21.98,"l":21.895,"n":138,"o":21.955,"t":"2026-10-16T16:05:00Z","v":7876,"vw":21.93236},{"c":21.98,"h":21.99,"l":21.905,"n":133,"o":21.905,"t":"2026-10-16T16:10:00Z","v":5098,"vw":21.960731},{"c":21.91,"h":21.98,"l":21.91,"n":130,"o":21.965,"t":"2026-10-16T16:15:00Z","v":4926,"vw":21.935915},{"c":21.89,"h":21.93,"l":21.89,"n":143,"o":21.915,"t":"2026-10-16T16:20:00Z","v":5857,"vw":21.907615},{"c":21.905,"h":21.905,"l":21.885,"n":130,"o":21.9,"t":"2026-10-16T16:25:00Z","v":3763,"vw":21.8975},{"c":21.82,"h":21.905,"l":21.82,"n":142,"o":21.891,"t":"2026-10-16T16:30:00Z","v":5290,"vw":21.873527},{"c":21.88,"h":21.89,"l":21.83,"n":110,"o":21.84,"t":"2026-10-16T16:35:00Z","v":4859,"vw":21.869737},{"c":21.86,"h":21.865,"l":21.85,"n":132,"o":21.86,"t":"2026-10-16T16:40:00Z","v":5472,"vw":21.858168},{"c":21.8,"h":21.87,"l":21.775,"n":204,"o":21.84,"t":"2026-10-16T16:45:00Z","v":6776,"vw":21.815538},{"c":21.795,"h":21.8,"l":21.775,"n":82,"o":21.775,"t":"2026-10-16T16:50:00Z","v":2336,"vw":21.789375},{"c":21.77,"h":21.78,"l":21.7188,"n":243,"o":21.78,"t":"2026-10-16T16:55:00Z","v":10228,"vw":21.748029},{"c":21.78,"h":21.83,"l":21.75,"n":306,"o":21.79,"t":"2026-10-16T17:00:00Z","v":14162,"vw":21.780883},{"c":21.8,"h":21.825,"l":21.75,"n":201,"o":21.76,"t":"2026-10-16T17:05:00Z","v":8471,"vw":21.778217},{"c":21.8,"h":21.825,"l":21.78,"n":121,"o":21.8,"t":"2026-10-16T17:10:00Z","v":4281,"vw":21.800174},{"c":21.74,"h":21.8,"l":21.74,"n":224,"o":21.8,"t":"2026-10-16T17:15:00Z","v":13987,"vw":21.754953},{"c":21.71,"h":21.735,"l":21.69,"n":172,"o":21.735,"t":"2026-10-16T17:20:00Z","v":10444,"vw":21.723499},{"c":21.75,"h":21.775,"l":21.71,"n":127,"o":21.725,"t":"2026-10-16T17:25:00Z","v":5166,"vw":21.741251},{"c":21.72,"h":21.75,"l":21.715,"n":83,"o":21.75,"t":"2026-10-16T17:30:00Z","v":4306,"vw":21.734673},{"c":21.755,"h":21.7999,"l":21.73,"n":186,"o":21.74,"t":"2026-10-16T17:35:00Z","v":8294,"vw":21.758793},{"c":21.805,"h":21.86,"l":21.765,"n":178,"o":21.765,"t":"2026-10-16T17:40:00Z","v":5874,"vw":21.824489},{"c":21.76,"h":21.82,"l":21.74,"n":163,"o":21.82,"t":"2026-10-16T17:45:00Z","v":6344,"vw":21.764603},{"c":21.755,"h":21.76,"l":21.73,"n":154,"o":21.76,"t":"2026-10-16T17:50:00Z","v":6440,"vw":21.744069},{"c":21.77,"h":21.77,"l":21.755,"n":152,"o":21.77,"t":"2026-10-16T17:55:00Z","v":6366,"vw":21.763668},{"c":21.7,"h":21.76,"l":21.7,"n":186,"o":21.76,"t":"2026-10-16T18:00:00Z","v":7389,"vw":21.733472},{"c":21.755,"h":21.76,"l":21.7,"n":174,"o":21.7,"t":"2026-10-16T18:05:00Z","v":9775,"vw":21.737101},{"c":21.78,"h":21.78,"l":21.74,"n":169,"o":21.77,"t":"2026-10-16T18:10:00Z","v":6988,"vw":21.758558},{"c":21.74,"h":21.81,"l":21.735,"n":323,"o":21.785,"t":"2026-10-16T18:15:00Z","v":14722,"vw":21.777915},{"c":21.8,"h":21.805,"l":21.74,"n":130,"o":21.74,"t":"2026-10-16T18:20:00Z","v":4264,"vw":21.780635},{"c":21.79,"h":21.81,"l":21.77,"n":186,"o":21.805,"t":"2026-10-16T18:25:00Z","v":6956,"vw":21.789691},{"c":21.79,"h":21.79,"l":21.755,"n":153,"o":21.79,"t":"2026-10-16T18:30:00Z","v":5780,"vw":21.781269},{"c":21.785,"h":21.785,"l":21.745,"n":167,"o":21.78,"t":"2026-10-16T18:35:00Z","v":6457,"vw":21.764715},{"c":21.79,"h":21.81,"l":21.77,"n":216,"o":21.79,"t":"2026-10-16T18:40:00Z","v":8505,"vw":21.790473},{"c":21.775,"h":21.815,"l":21.76,"n":239,"o":21.795,"t":"2026-10-16T18:45:00Z","v":10725,"vw":21.794152},{"c":21.74,"h":21.77,"l":21.74,"n":170,"o":21.77,"t":"2026-10-16T18:50:00Z","v":5363,"vw":21.756822},{"c":21.77,"h":21.775,"l":21.72,"n":253,"o":21.74,"t":"2026-10-16T18:55:00Z","v":10236,"vw":21.745843},{"c":21.725,"h":21.77,"l":21.72,"n":240,"o":21.77,"t":"2026-10-16T19:00:00Z","v":10321,"vw":21.747146},{"c":21.75,"h":21.75,"l":21.705,"n":222,"o":21.72,"t":"2026-10-16T19:05:00Z","v":8702,"vw":21.722013},{"c":21.815,"h":21.815,"l":21.75,"n":262,"o":21.75,"t":"2026-10-16T19:10:00Z","v":12287,"vw":21.782781},{"c":21.805,"h":21.82,"l":21.775,"n":239,"o":21.815,"t":"2026-10-16T19:15:00Z","v":10153,"vw":21.798574},{"c":21.83,"h":21.83,"l":21.8,"n":242,"o":21.8,"t":"2026-10-16T19:20:00Z","v":9878,"vw":21.819395},{"c":21.83,"h":21.84,"l":21.81,"n":274,"o":21.82,"t":"2026-10-16T19:25:00Z","v":11367,"vw":21.823177},{"c":21.795,"h":21.865,"l":21.79,"n":383,"o":21.85,"t":"2026-10-16T19:30:00Z","v":17020,"vw":21.823361},{"c":21.77,"h":21.81,"l":21.75,"n":271,"o":21.8,"t":"2026-10-16T19:35:00Z","v":9357,"vw":21.779808},{"c":21.705,"h":21.79,"l":21.7,"n":314,"o":21.765,"t":"2026-10-16T19:40:00Z","v":14432,"vw":21.739532},{"c":21.72,"h":21.73,"l":21.68,"n":355,"o":21.705,"t":"2026-10-16T19:45:00Z","v":16148,"vw":21.699078},{"c":21.68,"h":21.761,"l":21.68,"n":536,"o":21.73,"t":"2026-10-16T19:50:00Z","v":24937,"vw":21.738733},{"c":21.74,"h":21.75,"l":21.6601,"n":1598,"o":21.67,"t":"2026-10-16T19:55:00Z","v":89597,"vw":21.722306},{"c":21.73,"h":21.73,"l":21.73,"n":51,"o":21.73,"t":"2026-10-16T20:00:00Z","v":210396,"vw":21.73},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-19T12:15:00Z","v":650,"vw":23},{"c":22.27,"h":22.34,"l":22.04,"n":101,"o":22.14,"t":"2026-10-19T13:30:00Z","v":13489,"vw":22.202241},{"c":22.16,"h":22.16,"l":22.16,"n":15,"o":22.16,"t":"2026-10-19T13:35:00Z","v":460,"vw":22.16},{"c":22.135,"h":22.18,"l":22.1,"n":115,"o":22.14,"t":"2026-10-19T13:40:00Z","v":3864,"vw":22.149483},{"c":22.155,"h":22.17,"l":22.1074,"n":43,"o":22.1074,"t":"2026-10-19T13:45:00Z","v":2562,"vw":22.117694},{"c":22.13,"h":22.15,"l":22.06,"n":75,"o":22.15,"t":"2026-10-19T13:50:00Z","v":3068,"vw":22.106688},{"c":22.055,"h":22.11,"l":22.02,"n":147,"o":22.06,"t":"2026-10-19T13:55:00Z","v":9666,"vw":22.064299},{"c":21.99,"h":22.08,"l":21.99,"n":99,"o":22.065,"t":"2026-10-19T14:00:00Z","v":3036,"vw":22.058671},{"c":21.98,"h":22.05,"l":21.98,"n":64,"o":22.03,"t":"2026-10-19T14:05:00Z","v":4067,"vw":22.038194},{"c":22.02,"h":22.04,"l":21.98,"n":147,"o":21.98,"t":"2026-10-19T14:10:00Z","v":20889,"vw":22.016719},{"c":21.955,"h":22.01,"l":21.91,"n":269,"o":22.01,"t":"2026-10-19T14:15:00Z","v":11902,"vw":21.965795},{"c":21.865,"h":21.905,"l":21.865,"n":87,"o":21.905,"t":"2026-10-19T14:20:00Z","v":2515,"vw":21.890342},{"c":21.815,"h":21.85,"l":21.805,"n":118,"o":21.85,"t":"2026-10-19T14:25:00Z","v":3359,"vw":21.821695},{"c":21.715,"h":21.795,"l":21.715,"n":206,"o":21.795,"t":"2026-10-19T14:30:00Z","v":7374,"vw":21.747656},{"c":21.75,"h":21.81,"l":21.74,"n":207,"o":21.74,"t":"2026-10-19T14:35:00Z","v":7784,"vw":21.775138},{"c":21.835,"h":21.835,"l":21.78,"n":78,"o":21.78,"t":"2026-10-19T14:40:00Z","v":2845,"vw":21.804562},{"c":21.825,"h":21.865,"l":21.825,"n":124,"o":21.83,"t":"2026-10-19T14:45:00Z","v":3653,"vw":21.841296},{"c":21.845,"h":21.86,"l":21.815,"n":119,"o":21.815,"t":"2026-10-19T14:50:00Z","v":3367,"vw":21.841596},{"c":21.85,"h":21.865,"l":21.84,"n":136,"o":21.86,"t":"2026-10-19T14:55:00Z","v":3710,"vw":21.855207},{"c":21.84,"h":21.84,"l":21.795,"n":164,"o":21.835,"t":"2026-10-19T15:00:00Z","v":4213,"vw":21.828171},{"c":21.83,"h":21.87,"l":21.8,"n":260,"o":21.835,"t":"2026-10-19T15:05:00Z","v":10466,"vw":21.841787},{"c":21.91,"h":21.91,"l":21.845,"n":166,"o":21.85,"t":"2026-10-19T15:10:00Z","v":6562,"vw":21.877624},{"c":22.04,"h":22.04,"l":21.9001,"n":272,"o":21.9001,"t":"2026-10-19T15:15:00Z","v":12065,"vw":21.968743},{"c":22.07,"h":22.07,"l":22.035,"n":213,"o":22.04,"t":"2026-10-19T15:20:00Z","v":7347,"vw":22.054497},{"c":22.075,"h":22.075,"l":22.02,"n":208,"o":22.05,"t":"2026-10-19T15:25:00Z","v":8529,"vw":22.045466},{"c":22.09,"h":22.09,"l":22.05,"n":163,"o":22.075,"t":"2026-10-19T15:30:00Z","v":6960,"vw":22.069389},{"c":22.095,"h":22.135,"l":22.09,"n":158,"o":22.095,"t":"2026-10-19T15:35:00Z","v":6549,"vw":22.109054},{"c":22.115,"h":22.115,"l":22.105,"n":83,"o":22.11,"t":"2026-10-19T15:40:00Z","v":2538,"vw":22.111946},{"c":22.09,"h":22.105,"l":22.09,"n":89,"o":22.1,"t":"2026-10-19T15:45:00Z","v":2495,"vw":22.09476},{"c":22.07,"h":22.105,"l":22.07,"n":126,"o":22.1,"t":"2026-10-19T15:50:00Z","v":4013,"vw":22.084201},{"c":22.02,"h":22.07,"l":22.02,"n":205,"o":22.07,"t":"2026-10-19T15:55:00Z","v":6963,"vw":22.054897},{"c":21.98,"h":22.03,"l":21.95,"n":123,"o":22.01,"t":"2026-10-19T16:00:00Z","v":3866,"vw":21.985171},{"c":21.99,"h":21.99,"l":21.965,"n":75,"o":21.965,"t":"2026-10-19T16:05:00Z","v":2525,"vw":21.983131},{"c":21.97,"h":21.99,"l":21.96,"n":48,"o":21.96,"t":"2026-10-19T16:10:00Z","v":1781,"vw":21.976069},{"c":21.955,"h":21.98,"l":21.95,"n":96,"o":21.98,"t":"2026-10-19T16:15:00Z","v":1970,"vw":21.960539},{"c":21.955,"h":21.97,"l":21.955,"n":86,"o":21.96,"t":"2026-10-19T16:20:00Z","v":2702,"vw":21.96359},{"c":21.97,"h":21.99,"l":21.95,"n":317,"o":21.97,"t":"2026-10-19T16:25:00Z","v":23716,"vw":21.962482},{"c":21.96,"h":21.96,"l":21.94,"n":168,"o":21.96,"t":"2026-10-19T16:30:00Z","v":5483,"vw":21.951199},{"c":21.97,"h":21.99,"l":21.96,"n":125,"o":21.96,"t":"2026-10-19T16:35:00Z","v":4725,"vw":21.975265},{"c":21.97,"h":21.98,"l":21.9542,"n":99,"o":21.965,"t":"2026-10-19T16:40:00Z","v":3734,"vw":21.967583},{"c":21.91,"h":21.96,"l":21.91,"n":106,"o":21.96,"t":"2026-10-19T16:45:00Z","v":4442,"vw":21.945016},{"c":21.895,"h":21.92,"l":21.895,"n":126,"o":21.92,"t":"2026-10-19T16:50:00Z","v":3897,"vw":21.9046},{"c":21.9,"h":21.91,"l":21.875,"n":98,"o":21.875,"t":"2026-10-19T16:55:00Z","v":4113,"vw":21.895773},{"c":21.89,"h":21.89,"l":21.89,"n":44,"o":21.89,"t":"2026-10-19T17:00:00Z","v":1869,"vw":21.89},{"c":21.865,"h":21.88,"l":21.865,"n":97,"o":21.88,"t":"2026-10-19T17:05:00Z","v":3492,"vw":21.875304},{"c":21.885,"h":21.89,"l":21.855,"n":121,"o":21.86,"t":"2026-10-19T17:10:00Z","v":5486,"vw":21.872577},{"c":21.92,"h":21.93,"l":21.9,"n":96,"o":21.9,"t":"2026-10-19T17:15:00Z","v":2999,"vw":21.917264},{"c":21.9,"h":21.915,"l":21.9,"n":70,"o":21.9,"t":"2026-10-19T17:20:00Z","v":2169,"vw":21.905},{"c":21.91,"h":21.925,"l":21.895,"n":94,"o":21.895,"t":"2026-10-19T17:25:00Z","v":2936,"vw":21.915736},{"c":21.9199,"h":21.92,"l":21.895,"n":113,"o":21.9,"t":"2026-10-19T17:30:00Z","v":4624,"vw":21.90955},{"c":21.91,"h":21.92,"l":21.905,"n":119,"o":21.905,"t":"2026-10-19T17:35:00Z","v":5443,"vw":21.9127},{"c":21.899,"h":21.91,"l":21.88,"n":201,"o":21.9,"t":"2026-10-19T17:40:00Z","v":6161,"vw":21.896161},{"c":21.83,"h":21.9,"l":21.83,"n":94,"o":21.9,"t":"2026-10-19T17:45:00Z","v":3212,"vw":21.869782},{"c":21.825,"h":21.835,"l":21.82,"n":94,"o":21.83,"t":"2026-10-19T17:50:00Z","v":2633,"vw":21.825},{"c":21.86,"h":21.87,"l":21.82,"n":155,"o":21.83,"t":"2026-10-19T17:55:00Z","v":10018,"vw":21.857156},{"c":21.89,"h":21.91,"l":21.87,"n":193,"o":21.87,"t":"2026-10-19T18:00:00Z","v":6962,"vw":21.895749},{"c":21.885,"h":21.91,"l":21.88,"n":64,"o":21.89,"t":"2026-10-19T18:05:00Z","v":3785,"vw":21.89},{"c":21.89,"h":21.91,"l":21.89,"n":159,"o":21.89,"t":"2026-10-19T18:10:00Z","v":5140,"vw":21.896316},{"c":21.9,"h":21.9,"l":21.89,"n":68,"o":21.895,"t":"2026-10-19T18:15:00Z","v":3011,"vw":21.894601},{"c":21.89,"h":21.91,"l":21.88,"n":130,"o":21.91,"t":"2026-10-19T18:20:00Z","v":5163,"vw":21.891162},{"c":21.86,"h":21.88,"l":21.85,"n":171,"o":21.88,"t":"2026-10-19T18:25:00Z","v":5868,"vw":21.859312},{"c":21.85,"h":21.87,"l":21.85,"n":131,"o":21.86,"t":"2026-10-19T18:30:00Z","v":5178,"vw":21.859449},{"c":21.88,"h":21.88,"l":21.84,"n":101,"o":21.84,"t":"2026-10-19T18:35:00Z","v":4021,"vw":21.864553},{"c":21.89,"h":21.91,"l":21.89,"n":171,"o":21.89,"t":"2026-10-19T18:40:00Z","v":7094,"vw":21.894807},{"c":21.9,"h":21.92,"l":21.899,"n":149,"o":21.905,"t":"2026-10-19T18:45:00Z","v":5341,"vw":21.903973},{"c":21.89,"h":21.91,"l":21.89,"n":178,"o":21.9,"t":"2026-10-19T18:50:00Z","v":11270,"vw":21.899721},{"c":21.9,"h":21.9,"l":21.9,"n":52,"o":21.9,"t":"2026-10-19T18:55:00Z","v":1321,"vw":21.9},{"c":21.89,"h":21.915,"l":21.87,"n":269,"o":21.91,"t":"2026-10-19T19:00:00Z","v":12188,"vw":21.894814},{"c":21.86,"h":21.89,"l":21.86,"n":216,"o":21.88,"t":"2026-10-19T19:05:00Z","v":8265,"vw":21.876883},{"c":21.87,"h":21.87,"l":21.86,"n":73,"o":21.86,"t":"2026-10-19T19:10:00Z","v":1532,"vw":21.863295},{"c":21.895,"h":21.895,"l":21.87,"n":324,"o":21.87,"t":"2026-10-19T19:15:00Z","v":16375,"vw":21.873854},{"c":21.96,"h":21.96,"l":21.9,"n":386,"o":21.9,"t":"2026-10-19T19:20:00Z","v":18441,"vw":21.912783},{"c":21.93,"h":21.97,"l":21.93,"n":244,"o":21.96,"t":"2026-10-19T19:25:00Z","v":8318,"vw":21.952634},{"c":21.96,"h":21.96,"l":21.921,"n":237,"o":21.93,"t":"2026-10-19T19:30:00Z","v":11007,"vw":21.938574},{"c":21.98,"h":21.98,"l":21.96,"n":221,"o":21.96,"t":"2026-10-19T19:35:00Z","v":6369,"vw":21.969131},{"c":22.035,"h":22.035,"l":21.96,"n":391,"o":21.96,"t":"2026-10-19T19:40:00Z","v":18608,"vw":21.9924},{"c":21.95,"h":22.035,"l":21.93,"n":311,"o":22.03,"t":"2026-10-19T19:45:00Z","v":14237,"vw":21.999504},{"c":21.91,"h":21.93,"l":21.88,"n":544,"o":21.93,"t":"2026-10-19T19:50:00Z","v":19238,"vw":21.905558},{"c":21.93,"h":21.93,"l":21.89,"n":1452,"o":21.9,"t":"2026-10-19T19:55:00Z","v":81591,"vw":21.907264},{"c":21.91,"h":21.91,"l":21.91,"n":34,"o":21.91,"t":"2026-10-19T20:00:00Z","v":194184,"vw":21.91},{"c":21.88,"h":21.88,"l":21.87,"n":3,"o":21.87,"t":"2026-10-20T11:00:00Z","v":1395,"vw":21.873462},{"c":21.84,"h":21.9,"l":21.84,"n":5,"o":21.86,"t":"2026-10-20T11:05:00Z","v":2337,"vw":21.869516},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-20T11:10:00Z","v":484,"vw":21.86},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-20T11:15:00Z","v":484,"vw":21.86},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-20T11:25:00Z","v":483,"vw":21.87},{"c":21.81,"h":21.88,"l":21.63,"n":131,"o":21.83,"t":"2026-10-20T13:30:00Z","v":17078,"vw":21.784671},{"c":21.78,"h":21.86,"l":21.75,"n":48,"o":21.75,"t":"2026-10-20T13:35:00Z","v":2085,"vw":21.78644},{"c":21.715,"h":21.76,"l":21.665,"n":100,"o":21.755,"t":"2026-10-20T13:40:00Z","v":4952,"vw":21.724359},{"c":21.74,"h":21.76,"l":21.715,"n":43,"o":21.715,"t":"2026-10-20T13:45:00Z","v":1591,"vw":21.746378},{"c":21.865,"h":21.865,"l":21.76,"n":34,"o":21.76,"t":"2026-10-20T13:50:00Z","v":1413,"vw":21.805672},{"c":21.99,"h":22.0066,"l":21.95,"n":80,"o":21.95,"t":"2026-10-20T13:55:00Z","v":3706,"vw":21.994795},{"c":22.085,"h":22.115,"l":22.08,"n":67,"o":22.08,"t":"2026-10-20T14:00:00Z","v":2250,"vw":22.089266},{"c":22.145,"h":22.2152,"l":22.085,"n":212,"o":22.085,"t":"2026-10-20T14:05:00Z","v":8481,"vw":22.164405},{"c":22.15,"h":22.17,"l":22.075,"n":206,"o":22.15,"t":"2026-10-20T14:10:00Z","v":20466,"vw":22.125171},{"c":22.265,"h":22.265,"l":22.16,"n":184,"o":22.18,"t":"2026-10-20T14:15:00Z","v":7642,"vw":22.21884},{"c":22.2168,"h":22.2553,"l":22.17,"n":243,"o":22.24,"t":"2026-10-20T14:20:00Z","v":12881,"vw":22.199996},{"c":22.38,"h":22.41,"l":22.18,"n":309,"o":22.22,"t":"2026-10-20T14:25:00Z","v":16125,"vw":22.322565},{"c":22.28,"h":22.46,"l":22.28,"n":234,"o":22.38,"t":"2026-10-20T14:30:00Z","v":8365,"vw":22.37777},{"c":22.29,"h":22.3,"l":22.27,"n":140,"o":22.27,"t":"2026-10-20T14:35:00Z","v":5522,"vw":22.287017},{"c":22.265,"h":22.34,"l":22.265,"n":136,"o":22.32,"t":"2026-10-20T14:40:00Z","v":3254,"vw":22.31},{"c":22.29,"h":22.34,"l":22.26,"n":166,"o":22.29,"t":"2026-10-20T14:45:00Z","v":5338,"vw":22.304761},{"c":22.355,"h":22.355,"l":22.3,"n":212,"o":22.3,"t":"2026-10-20T14:50:00Z","v":5947,"vw":22.313697},{"c":22.33,"h":22.37,"l":22.33,"n":172,"o":22.34,"t":"2026-10-20T14:55:00Z","v":4641,"vw":22.349687},{"c":22.315,"h":22.365,"l":22.315,"n":234,"o":22.335,"t":"2026-10-20T15:00:00Z","v":7080,"vw":22.350452},{"c":22.29,"h":22.31,"l":22.26,"n":119,"o":22.28,"t":"2026-10-20T15:05:00Z","v":3259,"vw":22.289663},{"c":22.16,"h":22.27,"l":22.09,"n":236,"o":22.27,"t":"2026-10-20T15:10:00Z","v":5856,"vw":22.18955},{"c":22.25,"h":22.26,"l":22.18,"n":132,"o":22.2,"t":"2026-10-20T15:15:00Z","v":3142,"vw":22.220667},{"c":22.25,"h":22.25,"l":22.22,"n":29,"o":22.25,"t":"2026-10-20T15:20:00Z","v":886,"vw":22.241429},{"c":22.245,"h":22.27,"l":22.23,"n":209,"o":22.24,"t":"2026-10-20T15:25:00Z","v":6891,"vw":22.245787},{"c":22.17,"h":22.26,"l":22.16,"n":163,"o":22.26,"t":"2026-10-20T15:30:00Z","v":5352,"vw":22.191858},{"c":22.115,"h":22.14,"l":22.115,"n":82,"o":22.14,"t":"2026-10-20T15:35:00Z","v":2214,"vw":22.125735},{"c":22.155,"h":22.16,"l":22.13,"n":163,"o":22.13,"t":"2026-10-20T15:40:00Z","v":4506,"vw":22.15124},{"c":22.15,"h":22.15,"l":22.135,"n":128,"o":22.14,"t":"2026-10-20T15:45:00Z","v":2611,"vw":22.14731},{"c":22.19,"h":22.19,"l":22.13,"n":130,"o":22.13,"t":"2026-10-20T15:50:00Z","v":3282,"vw":22.171802},{"c":22.15,"h":22.175,"l":22.15,"n":84,"o":22.175,"t":"2026-10-20T15:55:00Z","v":2093,"vw":22.15991},{"c":22.14,"h":22.18,"l":22.14,"n":132,"o":22.18,"t":"2026-10-20T16:00:00Z","v":3882,"vw":22.155862},{"c":22.17,"h":22.225,"l":22.145,"n":235,"o":22.15,"t":"2026-10-20T16:05:00Z","v":11594,"vw":22.174619},{"c":22.14,"h":22.17,"l":22.13,"n":130,"o":22.17,"t":"2026-10-20T16:10:00Z","v":3569,"vw":22.139236},{"c":22.12,"h":22.16,"l":22.12,"n":90,"o":22.16,"t":"2026-10-20T16:15:00Z","v":2726,"vw":22.137218},{"c":22.145,"h":22.16,"l":22.13,"n":147,"o":22.13,"t":"2026-10-20T16:20:00Z","v":4201,"vw":22.149164},{"c":22.19,"h":22.195,"l":22.145,"n":166,"o":22.16,"t":"2026-10-20T16:25:00Z","v":6059,"vw":22.175771},{"c":22.18,"h":22.1961,"l":22.18,"n":120,"o":22.185,"t":"2026-10-20T16:30:00Z","v":2742,"vw":22.187107},{"c":22.19,"h":22.21,"l":22.19,"n":89,"o":22.19,"t":"2026-10-20T16:35:00Z","v":2205,"vw":22.19494},{"c":22.19,"h":22.19,"l":22.17,"n":88,"o":22.185,"t":"2026-10-20T16:40:00Z","v":3158,"vw":22.184113},{"c":22.19,"h":22.19,"l":22.18,"n":118,"o":22.19,"t":"2026-10-20T16:45:00Z","v":2871,"vw":22.187422},{"c":22.13,"h":22.185,"l":22.1,"n":196,"o":22.185,"t":"2026-10-20T16:50:00Z","v":4831,"vw":22.148592},{"c":22.135,"h":22.14,"l":22.135,"n":62,"o":22.14,"t":"2026-10-20T16:55:00Z","v":1584,"vw":22.138676},{"c":22.15,"h":22.16,"l":22.12,"n":141,"o":22.14,"t":"2026-10-20T17:00:00Z","v":3729,"vw":22.140214},{"c":22.13,"h":22.13,"l":22.13,"n":19,"o":22.13,"t":"2026-10-20T17:05:00Z","v":578,"vw":22.13},{"c":22.1751,"h":22.1751,"l":22.125,"n":141,"o":22.13,"t":"2026-10-20T17:10:00Z","v":3945,"vw":22.146623},{"c":22.16,"h":22.17,"l":22.16,"n":109,"o":22.17,"t":"2026-10-20T17:15:00Z","v":2829,"vw":22.167222},{"c":22.16,"h":22.19,"l":22.16,"n":183,"o":22.16,"t":"2026-10-20T17:20:00Z","v":4869,"vw":22.173949},{"c":22.16,"h":22.175,"l":22.16,"n":95,"o":22.16,"t":"2026-10-20T17:25:00Z","v":4599,"vw":22.168886},{"c":22.165,"h":22.17,"l":22.16,"n":167,"o":22.17,"t":"2026-10-20T17:30:00Z","v":5329,"vw":22.168715},{"c":22.185,"h":22.185,"l":22.15,"n":93,"o":22.1651,"t":"2026-10-20T17:35:00Z","v":2975,"vw":22.1732},{"c":22.21,"h":22.24,"l":22.19,"n":190,"o":22.19,"t":"2026-10-20T17:40:00Z","v":5108,"vw":22.215371},{"c":22.19,"h":22.21,"l":22.19,"n":69,"o":22.21,"t":"2026-10-20T17:45:00Z","v":1614,"vw":22.194546},{"c":22.2,"h":22.2,"l":22.19,"n":112,"o":22.19,"t":"2026-10-20T17:50:00Z","v":2076,"vw":22.198333},{"c":22.195,"h":22.2,"l":22.17,"n":144,"o":22.18,"t":"2026-10-20T17:55:00Z","v":4351,"vw":22.186292},{"c":22.19,"h":22.205,"l":22.18,"n":181,"o":22.2,"t":"2026-10-20T18:00:00Z","v":6355,"vw":22.192568},{"c":22.21,"h":22.21,"l":22.18,"n":98,"o":22.195,"t":"2026-10-20T18:05:00Z","v":6350,"vw":22.196503},{"c":22.22,"h":22.22,"l":22.21,"n":156,"o":22.22,"t":"2026-10-20T18:10:00Z","v":3640,"vw":22.215813},{"c":22.215,"h":22.22,"l":22.21,"n":48,"o":22.22,"t":"2026-10-20T18:15:00Z","v":1350,"vw":22.216809},{"c":22.2172,"h":22.22,"l":22.215,"n":113,"o":22.215,"t":"2026-10-20T18:20:00Z","v":2960,"vw":22.217286},{"c":22.22,"h":22.22,"l":22.205,"n":143,"o":22.21,"t":"2026-10-20T18:25:00Z","v":3766,"vw":22.210745},{"c":22.19,"h":22.22,"l":22.19,"n":94,"o":22.22,"t":"2026-10-20T18:30:00Z","v":2164,"vw":22.200012},{"c":22.18,"h":22.18,"l":22.18,"n":62,"o":22.18,"t":"2026-10-20T18:35:00Z","v":1379,"vw":22.18},{"c":22.14,"h":22.19,"l":22.14,"n":149,"o":22.19,"t":"2026-10-20T18:40:00Z","v":3078,"vw":22.170755},{"c":22.1852,"h":22.19,"l":22.15,"n":200,"o":22.15,"t":"2026-10-20T18:45:00Z","v":5803,"vw":22.170373},{"c":22.15,"h":22.17,"l":22.15,"n":165,"o":22.17,"t":"2026-10-20T18:50:00Z","v":3679,"vw":22.162389},{"c":22.16,"h":22.17,"l":22.16,"n":117,"o":22.16,"t":"2026-10-20T18:55:00Z","v":2866,"vw":22.162857},{"c":22.1799,"h":22.2,"l":22.17,"n":184,"o":22.18,"t":"2026-10-20T19:00:00Z","v":7405,"vw":22.182569},{"c":22.21,"h":22.21,"l":22.17,"n":182,"o":22.17,"t":"2026-10-20T19:05:00Z","v":3777,"vw":22.192274},{"c":22.2,"h":22.22,"l":22.185,"n":188,"o":22.21,"t":"2026-10-20T19:10:00Z","v":5033,"vw":22.195128},{"c":22.23,"h":22.23,"l":22.21,"n":127,"o":22.21,"t":"2026-10-20T19:15:00Z","v":4986,"vw":22.218429},{"c":22.25,"h":22.27,"l":22.21,"n":288,"o":22.215,"t":"2026-10-20T19:20:00Z","v":9915,"vw":22.233965},{"c":22.27,"h":22.29,"l":22.255,"n":343,"o":22.26,"t":"2026-10-20T19:25:00Z","v":11186,"vw":22.268763},{"c":22.24,"h":22.28,"l":22.24,"n":296,"o":22.27,"t":"2026-10-20T19:30:00Z","v":7434,"vw":22.254666},{"c":22.17,"h":22.24,"l":22.155,"n":296,"o":22.24,"t":"2026-10-20T19:35:00Z","v":9508,"vw":22.203133},{"c":22.21,"h":22.22,"l":22.16,"n":204,"o":22.16,"t":"2026-10-20T19:40:00Z","v":5425,"vw":22.188248},{"c":22.19,"h":22.245,"l":22.19,"n":364,"o":22.21,"t":"2026-10-20T19:45:00Z","v":16853,"vw":22.21704},{"c":22.25,"h":22.255,"l":22.2,"n":512,"o":22.2,"t":"2026-10-20T19:50:00Z","v":22232,"vw":22.235745},{"c":22.215,"h":22.27,"l":22.205,"n":1582,"o":22.26,"t":"2026-10-20T19:55:00Z","v":81752,"vw":22.226115},{"c":23,"h":23,"l":22.22,"n":36,"o":22.22,"t":"2026-10-20T20:00:00Z","v":151550,"vw":22.22111},{"c":22.435,"h":22.72,"l":22.435,"n":72,"o":22.65,"t":"2026-10-21T13:30:00Z","v":10112,"vw":22.644539},{"c":22.66,"h":22.66,"l":22.62,"n":98,"o":22.63,"t":"2026-10-21T13:35:00Z","v":3641,"vw":22.640706},{"c":22.52,"h":22.69,"l":22.52,"n":72,"o":22.63,"t":"2026-10-21T13:40:00Z","v":3133,"vw":22.569729},{"c":22.56,"h":22.62,"l":22.55,"n":91,"o":22.55,"t":"2026-10-21T13:45:00Z","v":3979,"vw":22.57699},{"c":22.51,"h":22.58,"l":22.51,"n":99,"o":22.5543,"t":"2026-10-21T13:50:00Z","v":3406,"vw":22.528573},{"c":22.47,"h":22.52,"l":22.46,"n":93,"o":22.5,"t":"2026-10-21T13:55:00Z","v":4946,"vw":22.493098},{"c":22.56,"h":22.56,"l":22.45,"n":146,"o":22.49,"t":"2026-10-21T14:00:00Z","v":7393,"vw":22.49888},{"c":22.45,"h":22.55,"l":22.45,"n":87,"o":22.51,"t":"2026-10-21T14:05:00Z","v":2621,"vw":22.501115},{"c":22.47,"h":22.51,"l":22.41,"n":232,"o":22.445,"t":"2026-10-21T14:10:00Z","v":19976,"vw":22.448325},{"c":22.48,"h":22.5,"l":22.42,"n":132,"o":22.48,"t":"2026-10-21T14:15:00Z","v":5010,"vw":22.474259},{"c":22.53,"h":22.54,"l":22.45,"n":130,"o":22.45,"t":"2026-10-21T14:20:00Z","v":5304,"vw":22.498738},{"c":22.49,"h":22.51,"l":22.49,"n":32,"o":22.51,"t":"2026-10-21T14:25:00Z","v":1151,"vw":22.499453},{"c":22.52,"h":22.525,"l":22.44,"n":161,"o":22.44,"t":"2026-10-21T14:30:00Z","v":6235,"vw":22.472638},{"c":22.41,"h":22.495,"l":22.41,"n":35,"o":22.495,"t":"2026-10-21T14:35:00Z","v":624,"vw":22.434573},{"c":22.42,"h":22.42,"l":22.38,"n":199,"o":22.41,"t":"2026-10-21T14:40:00Z","v":8692,"vw":22.396907},{"c":22.4,"h":22.4,"l":22.4,"n":28,"o":22.4,"t":"2026-10-21T14:45:00Z","v":774,"vw":22.4},{"c":22.375,"h":22.43,"l":22.37,"n":131,"o":22.42,"t":"2026-10-21T14:50:00Z","v":4460,"vw":22.395569},{"c":22.39,"h":22.39,"l":22.33,"n":135,"o":22.38,"t":"2026-10-21T14:55:00Z","v":5135,"vw":22.353825},{"c":22.385,"h":22.41,"l":22.38,"n":94,"o":22.41,"t":"2026-10-21T15:00:00Z","v":2947,"vw":22.397094},{"c":22.41,"h":22.42,"l":22.385,"n":137,"o":22.4,"t":"2026-10-21T15:05:00Z","v":5370,"vw":22.402365},{"c":22.41,"h":22.44,"l":22.41,"n":100,"o":22.42,"t":"2026-10-21T15:10:00Z","v":2515,"vw":22.424388},{"c":22.375,"h":22.4,"l":22.375,"n":74,"o":22.4,"t":"2026-10-21T15:15:00Z","v":1638,"vw":22.386312},{"c":22.33,"h":22.36,"l":22.325,"n":165,"o":22.36,"t":"2026-10-21T15:20:00Z","v":5796,"vw":22.344335},{"c":22.305,"h":22.32,"l":22.28,"n":117,"o":22.31,"t":"2026-10-21T15:25:00Z","v":4214,"vw":22.301852},{"c":22.27,"h":22.33,"l":22.27,"n":160,"o":22.31,"t":"2026-10-21T15:30:00Z","v":5396,"vw":22.307316},{"c":22.33,"h":22.33,"l":22.28,"n":111,"o":22.28,"t":"2026-10-21T15:35:00Z","v":3717,"vw":22.313043},{"c":22.33,"h":22.33,"l":22.32,"n":92,"o":22.33,"t":"2026-10-21T15:40:00Z","v":2350,"vw":22.323112},{"c":22.34,"h":22.35,"l":22.32,"n":82,"o":22.33,"t":"2026-10-21T15:45:00Z","v":3027,"vw":22.326993},{"c":22.33,"h":22.34,"l":22.31,"n":90,"o":22.34,"t":"2026-10-21T15:50:00Z","v":3040,"vw":22.318472},{"c":22.29,"h":22.32,"l":22.29,"n":139,"o":22.32,"t":"2026-10-21T15:55:00Z","v":4598,"vw":22.304227},{"c":22.27,"h":22.29,"l":22.27,"n":195,"o":22.28,"t":"2026-10-21T16:00:00Z","v":11292,"vw":22.27875},{"c":22.225,"h":22.27,"l":22.225,"n":193,"o":22.27,"t":"2026-10-21T16:05:00Z","v":7064,"vw":22.253351},{"c":22.25,"h":22.25,"l":22.23,"n":113,"o":22.23,"t":"2026-10-21T16:10:00Z","v":3026,"vw":22.241994},{"c":22.23,"h":22.24,"l":22.205,"n":132,"o":22.24,"t":"2026-10-21T16:15:00Z","v":4939,"vw":22.21667},{"c":22.205,"h":22.23,"l":22.205,"n":120,"o":22.23,"t":"2026-10-21T16:20:00Z","v":3312,"vw":22.212217},{"c":22.19,"h":22.2,"l":22.19,"n":144,"o":22.195,"t":"2026-10-21T16:25:00Z","v":4789,"vw":22.190651},{"c":22.19,"h":22.195,"l":22.175,"n":136,"o":22.185,"t":"2026-10-21T16:30:00Z","v":3507,"vw":22.187001},{"c":22.32,"h":22.345,"l":22.17,"n":400,"o":22.185,"t":"2026-10-21T16:35:00Z","v":21781,"vw":22.246614},{"c":22.285,"h":22.33,"l":22.265,"n":137,"o":22.33,"t":"2026-10-21T16:40:00Z","v":5877,"vw":22.280481},{"c":22.25,"h":22.28,"l":22.245,"n":109,"o":22.28,"t":"2026-10-21T16:45:00Z","v":3685,"vw":22.258229},{"c":22.275,"h":22.29,"l":22.26,"n":179,"o":22.26,"t":"2026-10-21T16:50:00Z","v":6948,"vw":22.280097},{"c":22.28,"h":22.31,"l":22.265,"n":156,"o":22.29,"t":"2026-10-21T16:55:00Z","v":4951,"vw":22.292316},{"c":22.265,"h":22.28,"l":22.265,"n":135,"o":22.27,"t":"2026-10-21T17:00:00Z","v":4200,"vw":22.26817},{"c":22.305,"h":22.31,"l":22.28,"n":158,"o":22.28,"t":"2026-10-21T17:05:00Z","v":6962,"vw":22.29483},{"c":22.37,"h":22.37,"l":22.31,"n":125,"o":22.31,"t":"2026-10-21T17:10:00Z","v":4820,"vw":22.339187},{"c":22.355,"h":22.37,"l":22.35,"n":116,"o":22.36,"t":"2026-10-21T17:15:00Z","v":3507,"vw":22.360276},{"c":22.355,"h":22.395,"l":22.355,"n":111,"o":22.37,"t":"2026-10-21T17:20:00Z","v":3786,"vw":22.374211},{"c":22.35,"h":22.35,"l":22.35,"n":63,"o":22.35,"t":"2026-10-21T17:25:00Z","v":1866,"vw":22.35},{"c":22.36,"h":22.36,"l":22.34,"n":121,"o":22.35,"t":"2026-10-21T17:30:00Z","v":3979,"vw":22.35},{"c":22.35,"h":22.385,"l":22.35,"n":165,"o":22.36,"t":"2026-10-21T17:35:00Z","v":7084,"vw":22.371924},{"c":22.435,"h":22.435,"l":22.355,"n":169,"o":22.355,"t":"2026-10-21T17:40:00Z","v":7727,"vw":22.394303},{"c":22.4,"h":22.43,"l":22.3801,"n":122,"o":22.43,"t":"2026-10-21T17:45:00Z","v":4772,"vw":22.400508},{"c":22.42,"h":22.42,"l":22.395,"n":109,"o":22.395,"t":"2026-10-21T17:50:00Z","v":3194,"vw":22.410941},{"c":22.42,"h":22.435,"l":22.42,"n":90,"o":22.43,"t":"2026-10-21T17:55:00Z","v":2807,"vw":22.428112},{"c":22.425,"h":22.44,"l":22.405,"n":177,"o":22.415,"t":"2026-10-21T18:00:00Z","v":10048,"vw":22.420875},{"c":22.45,"h":22.45,"l":22.43,"n":105,"o":22.43,"t":"2026-10-21T18:05:00Z","v":3835,"vw":22.43917},{"c":22.475,"h":22.49,"l":22.445,"n":177,"o":22.45,"t":"2026-10-21T18:10:00Z","v":7941,"vw":22.457723},{"c":22.44,"h":22.47,"l":22.44,"n":163,"o":22.46,"t":"2026-10-21T18:15:00Z","v":8391,"vw":22.451369},{"c":22.44,"h":22.46,"l":22.44,"n":83,"o":22.45,"t":"2026-10-21T18:20:00Z","v":4462,"vw":22.450471},{"c":22.405,"h":22.44,"l":22.405,"n":134,"o":22.44,"t":"2026-10-21T18:25:00Z","v":4904,"vw":22.427629},{"c":22.42,"h":22.425,"l":22.42,"n":37,"o":22.42,"t":"2026-10-21T18:30:00Z","v":1714,"vw":22.420882},{"c":22.43,"h":22.44,"l":22.415,"n":160,"o":22.43,"t":"2026-10-21T18:35:00Z","v":6315,"vw":22.429385},{"c":22.46,"h":22.47,"l":22.435,"n":209,"o":22.44,"t":"2026-10-21T18:40:00Z","v":9858,"vw":22.446},{"c":22.39,"h":22.46,"l":22.385,"n":245,"o":22.46,"t":"2026-10-21T18:45:00Z","v":14816,"vw":22.415712},{"c":22.43,"h":22.43,"l":22.355,"n":181,"o":22.39,"t":"2026-10-21T18:50:00Z","v":11510,"vw":22.38909},{"c":22.4,"h":22.42,"l":22.39,"n":291,"o":22.42,"t":"2026-10-21T18:55:00Z","v":17383,"vw":22.406897},{"c":22.37,"h":22.46,"l":22.37,"n":310,"o":22.405,"t":"2026-10-21T19:00:00Z","v":37100,"vw":22.421137},{"c":22.385,"h":22.4,"l":22.35,"n":182,"o":22.4,"t":"2026-10-21T19:05:00Z","v":7605,"vw":22.378001},{"c":22.43,"h":22.43,"l":22.38,"n":161,"o":22.385,"t":"2026-10-21T19:10:00Z","v":9461,"vw":22.403374},{"c":22.48,"h":22.495,"l":22.43,"n":196,"o":22.43,"t":"2026-10-21T19:15:00Z","v":10958,"vw":22.462934},{"c":22.44,"h":22.49,"l":22.4299,"n":153,"o":22.47,"t":"2026-10-21T19:20:00Z","v":7848,"vw":22.464726},{"c":22.49,"h":22.49,"l":22.45,"n":199,"o":22.45,"t":"2026-10-21T19:25:00Z","v":11569,"vw":22.464367},{"c":22.51,"h":22.52,"l":22.485,"n":289,"o":22.49,"t":"2026-10-21T19:30:00Z","v":17960,"vw":22.502056},{"c":22.53,"h":22.54,"l":22.51,"n":281,"o":22.52,"t":"2026-10-21T19:35:00Z","v":13043,"vw":22.526813},{"c":22.58,"h":22.58,"l":22.51,"n":393,"o":22.53,"t":"2026-10-21T19:40:00Z","v":22790,"vw":22.553034},{"c":22.6,"h":22.63,"l":22.59,"n":550,"o":22.59,"t":"2026-10-21T19:45:00Z","v":36763,"vw":22.609922},{"c":22.58,"h":22.62,"l":22.58,"n":630,"o":22.59,"t":"2026-10-21T19:50:00Z","v":38410,"vw":22.600209},{"c":22.54,"h":22.56,"l":22.51,"n":1467,"o":22.56,"t":"2026-10-21T19:55:00Z","v":112025,"vw":22.540677},{"c":22.54,"h":22.54,"l":22.54,"n":42,"o":22.54,"t":"2026-10-21T20:00:00Z","v":203972,"vw":22.54},{"c":22.8887,"h":22.8887,"l":22.8887,"n":1,"o":22.8887,"t":"2026-10-21T20:10:00Z","v":108,"vw":22.8887},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-21T21:40:00Z","v":165,"vw":22.55},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-21T23:05:00Z","v":500,"vw":22},{"c":22.39,"h":22.39,"l":22.38,"n":8,"o":22.38,"t":"2026-10-21T23:30:00Z","v":446,"vw":22.383584},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-22T08:00:00Z","v":100,"vw":22.3},{"c":22.07,"h":22.14,"l":22.07,"n":20,"o":22.14,"t":"2026-10-22T13:25:00Z","v":1641,"vw":22.093488},{"c":22.245,"h":22.41,"l":22.11,"n":55,"o":22.24,"t":"2026-10-22T13:30:00Z","v":14973,"vw":22.250481},{"c":22.21,"h":22.24,"l":22.21,"n":21,"o":22.22,"t":"2026-10-22T13:35:00Z","v":1438,"vw":22.229303},{"c":22.18,"h":22.25,"l":22.165,"n":79,"o":22.21,"t":"2026-10-22T13:40:00Z","v":2512,"vw":22.211063},{"c":22.24,"h":22.315,"l":22.18,"n":207,"o":22.18,"t":"2026-10-22T13:45:00Z","v":7873,"vw":22.220311},{"c":22.28,"h":22.32,"l":22.25,"n":139,"o":22.26,"t":"2026-10-22T13:50:00Z","v":4146,"vw":22.273249},{"c":22.28,"h":22.38,"l":22.28,"n":59,"o":22.37,"t":"2026-10-22T13:55:00Z","v":1836,"vw":22.352435},{"c":22.29,"h":22.36,"l":22.24,"n":117,"o":22.27,"t":"2026-10-22T14:00:00Z","v":4051,"vw":22.313333},{"c":22.13,"h":22.25,"l":22.13,"n":61,"o":22.175,"t":"2026-10-22T14:05:00Z","v":1262,"vw":22.167246},{"c":22.07,"h":22.19,"l":22.07,"n":166,"o":22.19,"t":"2026-10-22T14:10:00Z","v":22306,"vw":22.168552},{"c":22.04,"h":22.06,"l":22.03,"n":112,"o":22.06,"t":"2026-10-22T14:15:00Z","v":3017,"vw":22.052593},{"c":21.905,"h":22.04,"l":21.905,"n":131,"o":22.01,"t":"2026-10-22T14:20:00Z","v":3356,"vw":21.989767},{"c":21.79,"h":21.885,"l":21.79,"n":102,"o":21.885,"t":"2026-10-22T14:25:00Z","v":2425,"vw":21.819912},{"c":21.76,"h":21.77,"l":21.69,"n":338,"o":21.77,"t":"2026-10-22T14:30:00Z","v":11065,"vw":21.72543},{"c":21.77,"h":21.77,"l":21.74,"n":83,"o":21.74,"t":"2026-10-22T14:35:00Z","v":1836,"vw":21.752578},{"c":21.82,"h":21.82,"l":21.75,"n":125,"o":21.77,"t":"2026-10-22T14:40:00Z","v":3598,"vw":21.78595},{"c":21.735,"h":21.81,"l":21.72,"n":87,"o":21.79,"t":"2026-10-22T14:45:00Z","v":2333,"vw":21.758894},{"c":21.725,"h":21.75,"l":21.71,"n":103,"o":21.74,"t":"2026-10-22T14:50:00Z","v":2493,"vw":21.733846},{"c":21.77,"h":21.77,"l":21.71,"n":196,"o":21.72,"t":"2026-10-22T14:55:00Z","v":4389,"vw":21.746973},{"c":21.69,"h":21.72,"l":21.69,"n":82,"o":21.72,"t":"2026-10-22T15:00:00Z","v":1893,"vw":21.7025},{"c":21.735,"h":21.74,"l":21.72,"n":87,"o":21.7215,"t":"2026-10-22T15:05:00Z","v":2204,"vw":21.728784},{"c":21.72,"h":21.74,"l":21.69,"n":172,"o":21.72,"t":"2026-10-22T15:10:00Z","v":4799,"vw":21.723731},{"c":21.8,"h":21.8,"l":21.72,"n":192,"o":21.72,"t":"2026-10-22T15:15:00Z","v":5282,"vw":21.770005},{"c":21.87,"h":21.9,"l":21.82,"n":141,"o":21.82,"t":"2026-10-22T15:20:00Z","v":4514,"vw":21.868225},{"c":21.825,"h":21.85,"l":21.825,"n":103,"o":21.85,"t":"2026-10-22T15:25:00Z","v":2857,"vw":21.833113},{"c":21.85,"h":21.85,"l":21.815,"n":126,"o":21.84,"t":"2026-10-22T15:30:00Z","v":3946,"vw":21.832882},{"c":21.815,"h":21.86,"l":21.815,"n":108,"o":21.84,"t":"2026-10-22T15:35:00Z","v":3234,"vw":21.847134},{"c":21.89,"h":21.9,"l":21.79,"n":202,"o":21.8,"t":"2026-10-22T15:40:00Z","v":9432,"vw":21.836168},{"c":21.82,"h":21.9,"l":21.795,"n":181,"o":21.885,"t":"2026-10-22T15:45:00Z","v":36379,"vw":21.871057},{"c":21.925,"h":21.97,"l":21.84,"n":264,"o":21.84,"t":"2026-10-22T15:50:00Z","v":9001,"vw":21.918775},{"c":22,"h":22.02,"l":21.95,"n":213,"o":21.95,"t":"2026-10-22T15:55:00Z","v":5766,"vw":21.9869},{"c":22.07,"h":22.08,"l":22.02,"n":185,"o":22.02,"t":"2026-10-22T16:00:00Z","v":6187,"vw":22.06194},{"c":22.1,"h":22.1,"l":22.055,"n":135,"o":22.07,"t":"2026-10-22T16:05:00Z","v":3809,"vw":22.083339},{"c":22.17,"h":22.17,"l":22.095,"n":170,"o":22.095,"t":"2026-10-22T16:10:00Z","v":5864,"vw":22.123536},{"c":22.17,"h":22.185,"l":22.155,"n":119,"o":22.165,"t":"2026-10-22T16:15:00Z","v":4431,"vw":22.170417},{"c":22.145,"h":22.17,"l":22.13,"n":176,"o":22.165,"t":"2026-10-22T16:20:00Z","v":6701,"vw":22.145082},{"c":22.125,"h":22.17,"l":22.125,"n":170,"o":22.16,"t":"2026-10-22T16:25:00Z","v":5921,"vw":22.149056},{"c":22.07,"h":22.12,"l":22.07,"n":198,"o":22.11,"t":"2026-10-22T16:30:00Z","v":6303,"vw":22.095831},{"c":22.07,"h":22.1,"l":22.05,"n":224,"o":22.07,"t":"2026-10-22T16:35:00Z","v":7036,"vw":22.079386},{"c":22.02,"h":22.065,"l":22.01,"n":158,"o":22.065,"t":"2026-10-22T16:40:00Z","v":4328,"vw":22.034246},{"c":21.965,"h":21.98,"l":21.945,"n":167,"o":21.97,"t":"2026-10-22T16:45:00Z","v":4968,"vw":21.96499},{"c":21.98,"h":21.995,"l":21.93,"n":195,"o":21.94,"t":"2026-10-22T16:50:00Z","v":6056,"vw":21.964287},{"c":22.05,"h":22.05,"l":21.98,"n":203,"o":21.98,"t":"2026-10-22T16:55:00Z","v":5433,"vw":22.012533},{"c":21.965,"h":22.05,"l":21.965,"n":119,"o":22.05,"t":"2026-10-22T17:00:00Z","v":3743,"vw":22.009381},{"c":22.05,"h":22.06,"l":21.965,"n":190,"o":21.965,"t":"2026-10-22T17:05:00Z","v":5428,"vw":22.007304},{"c":22.06,"h":22.08,"l":22.03,"n":115,"o":22.05,"t":"2026-10-22T17:10:00Z","v":3348,"vw":22.056621},{"c":22.04,"h":22.075,"l":22.03,"n":187,"o":22.075,"t":"2026-10-22T17:15:00Z","v":6175,"vw":22.034974},{"c":22,"h":22.05,"l":22,"n":240,"o":22.02,"t":"2026-10-22T17:20:00Z","v":8214,"vw":22.031124},{"c":22,"h":22.03,"l":22,"n":178,"o":22.01,"t":"2026-10-22T17:25:00Z","v":4978,"vw":22.015629},{"c":22.045,"h":22.045,"l":21.98,"n":228,"o":22,"t":"2026-10-22T17:30:00Z","v":7068,"vw":22.009118},{"c":22.02,"h":22.03,"l":22,"n":148,"o":22.02,"t":"2026-10-22T17:35:00Z","v":3955,"vw":22.012867},{"c":22.04,"h":22.05,"l":22.01,"n":138,"o":22.05,"t":"2026-10-22T17:40:00Z","v":3735,"vw":22.03},{"c":22.005,"h":22.05,"l":22.005,"n":185,"o":22.04,"t":"2026-10-22T17:45:00Z","v":5819,"vw":22.035263},{"c":22.01,"h":22.03,"l":21.98,"n":191,"o":21.99,"t":"2026-10-22T17:50:00Z","v":6789,"vw":21.997939},{"c":21.99,"h":22.03,"l":21.99,"n":111,"o":22.03,"t":"2026-10-22T17:55:00Z","v":2791,"vw":21.9985},{"c":21.91,"h":21.995,"l":21.91,"n":268,"o":21.995,"t":"2026-10-22T18:00:00Z","v":10110,"vw":21.956998},{"c":22.05,"h":22.06,"l":21.92,"n":216,"o":21.92,"t":"2026-10-22T18:05:00Z","v":9589,"vw":21.976665},{"c":22.065,"h":22.09,"l":22.035,"n":162,"o":22.04,"t":"2026-10-22T18:10:00Z","v":5194,"vw":22.065944},{"c":22.115,"h":22.12,"l":22.03,"n":220,"o":22.05,"t":"2026-10-22T18:15:00Z","v":7034,"vw":22.084649},{"c":22.105,"h":22.155,"l":22.09,"n":272,"o":22.14,"t":"2026-10-22T18:20:00Z","v":10628,"vw":22.120244},{"c":22.055,"h":22.11,"l":22.055,"n":293,"o":22.105,"t":"2026-10-22T18:25:00Z","v":21597,"vw":22.073455},{"c":22.0239,"h":22.05,"l":21.99,"n":197,"o":22.04,"t":"2026-10-22T18:30:00Z","v":7917,"vw":22.02591},{"c":22.03,"h":22.04,"l":22.02,"n":130,"o":22.02,"t":"2026-10-22T18:35:00Z","v":3610,"vw":22.032745},{"c":22.09,"h":22.09,"l":22,"n":289,"o":22.025,"t":"2026-10-22T18:40:00Z","v":25196,"vw":22.053957},{"c":22.035,"h":22.11,"l":22.035,"n":300,"o":22.11,"t":"2026-10-22T18:45:00Z","v":13587,"vw":22.06824},{"c":22.04,"h":22.07,"l":22.035,"n":188,"o":22.05,"t":"2026-10-22T18:50:00Z","v":7114,"vw":22.052024},{"c":21.99,"h":22.075,"l":21.99,"n":266,"o":22.05,"t":"2026-10-22T18:55:00Z","v":16017,"vw":22.041206},{"c":21.98,"h":21.99,"l":21.93,"n":253,"o":21.99,"t":"2026-10-22T19:00:00Z","v":10851,"vw":21.964739},{"c":21.94,"h":21.97,"l":21.93,"n":199,"o":21.97,"t":"2026-10-22T19:05:00Z","v":7705,"vw":21.96014},{"c":21.97,"h":21.98,"l":21.925,"n":260,"o":21.93,"t":"2026-10-22T19:10:00Z","v":12680,"vw":21.947429},{"c":21.965,"h":21.98,"l":21.95,"n":270,"o":21.965,"t":"2026-10-22T19:15:00Z","v":9735,"vw":21.972931},{"c":21.985,"h":22.015,"l":21.94,"n":391,"o":21.97,"t":"2026-10-22T19:20:00Z","v":18423,"vw":21.977787},{"c":21.985,"h":21.995,"l":21.96,"n":282,"o":21.975,"t":"2026-10-22T19:25:00Z","v":12284,"vw":21.981577},{"c":21.885,"h":21.985,"l":21.875,"n":425,"o":21.985,"t":"2026-10-22T19:30:00Z","v":20447,"vw":21.916914},{"c":21.835,"h":21.885,"l":21.815,"n":475,"o":21.885,"t":"2026-10-22T19:35:00Z","v":21977,"vw":21.851168},{"c":21.86,"h":21.86,"l":21.825,"n":571,"o":21.84,"t":"2026-10-22T19:40:00Z","v":26196,"vw":21.844475},{"c":21.89,"h":21.89,"l":21.845,"n":409,"o":21.85,"t":"2026-10-22T19:45:00Z","v":20664,"vw":21.869602},{"c":22.02,"h":22.035,"l":21.89,"n":616,"o":21.89,"t":"2026-10-22T19:50:00Z","v":34045,"vw":22.003042},{"c":22.03,"h":22.08,"l":21.995,"n":1709,"o":22.03,"t":"2026-10-22T19:55:00Z","v":129770,"vw":22.023663},{"c":22.04,"h":22.04,"l":22.04,"n":58,"o":22.04,"t":"2026-10-22T20:00:00Z","v":255622,"vw":22.04}],"history":[{"c":14.81,"h":15.19,"l":14.79,"n":9459,"o":15.03,"t":"2024-10-21T04:00:00Z","v":653965,"vw":14.882935},{"c":14.62,"h":14.73,"l":14.505,"n":9542,"o":14.73,"t":"2024-10-22T04:00:00Z","v":517343,"vw":14.612206},{"c":14.71,"h":14.84,"l":14.51,"n":9027,"o":14.61,"t":"2024-10-23T04:00:00Z","v":609995,"vw":14.714579},{"c":14.44,"h":14.84,"l":14.33,"n":10989,"o":14.84,"t":"2024-10-24T04:00:00Z","v":721053,"vw":14.465274},{"c":14.35,"h":14.635,"l":14.315,"n":8570,"o":14.55,"t":"2024-10-25T04:00:00Z","v":713306,"vw":14.405733},{"c":14.25,"h":14.61,"l":14.21,"n":13774,"o":14.49,"t":"2024-10-28T04:00:00Z","v":1095392,"vw":14.319472},{"c":14.22,"h":14.38,"l":14.14,"n":19241,"o":14.21,"t":"2024-10-29T04:00:00Z","v":1471375,"vw":14.229382},{"c":15.92,"h":17,"l":15.865,"n":43114,"o":16.5,"t":"2024-10-30T04:00:00Z","v":4613202,"vw":16.305351},{"c":14.93,"h":16.24,"l":14.71,"n":27636,"o":16.24,"t":"2024-10-31T04:00:00Z","v":2197497,"vw":15.031866},{"c":15.09,"h":15.2,"l":14.8,"n":14284,"o":15.02,"t":"2024-11-01T04:00:00Z","v":1441937,"vw":15.011776},{"c":15.2,"h":15.6,"l":15,"n":16614,"o":15,"t":"2024-11-04T05:00:00Z","v":1603777,"vw":15.289632},{"c":15.3,"h":15.335,"l":14.97,"n":13922,"o":15.07,"t":"2024-11-05T05:00:00Z","v":906426,"vw":15.226535},{"c":16.45,"h":16.59,"l":15.91,"n":20240,"o":16,"t":"2024-11-06T05:00:00Z","v":3128817,"vw":16.341843},{"c":16.85,"h":16.99,"l":16.23,"n":13979,"o":16.45,"t":"2024-11-07T05:00:00Z","v":1704474,"vw":16.704826},{"c":16.76,"h":17.018,"l":16.51,"n":13042,"o":16.77,"t":"2024-11-08T05:00:00Z","v":1616802,"vw":16.725692},{"c":16.89,"h":16.939,"l":16.54,"n":15000,"o":16.82,"t":"2024-11-11T05:00:00Z","v":1189552,"vw":16.744242},{"c":16.58,"h":17.23,"l":16.3,"n":10944,"o":16.72,"t":"2024-11-12T05:00:00Z","v":1129798,"vw":16.670857},{"c":16.65,"h":16.94,"l":16.535,"n":11930,"o":16.59,"t":"2024-11-13T05:00:00Z","v":811094,"vw":16.721674},{"c":16.1,"h":16.745,"l":16.08,"n":11967,"o":16.67,"t":"2024-11-14T05:00:00Z","v":935586,"vw":16.214281},{"c":15.61,"h":16.14,"l":15.56,"n":11994,"o":16.13,"t":"2024-11-15T05:00:00Z","v":814978,"vw":15.715646},{"c":15.33,"h":15.76,"l":15.24,"n":11623,"o":15.6,"t":"2024-11-18T05:00:00Z","v":616252,"vw":15.392171},{"c":15.42,"h":15.53,"l":15.08,"n":9205,"o":15.11,"t":"2024-11-19T05:00:00Z","v":629547,"vw":15.388944},{"c":15.43,"h":15.49,"l":15.11,"n":10113,"o":15.38,"t":"2024-11-20T05:00:00Z","v":787368,"vw":15.383011},{"c":15.66,"h":15.73,"l":15.33,"n":9992,"o":15.5,"t":"2024-11-21T05:00:00Z","v":952456,"vw":15.615102},{"c":16.03,"h":16.2861,"l":15.76,"n":12992,"o":15.76,"t":"2024-11-22T05:00:00Z","v":1299840,"vw":16.061508},{"c":16.49,"h":16.99,"l":16.16,"n":15579,"o":16.16,"t":"2024-11-25T05:00:00Z","v":1583660,"vw":16.586975},{"c":16.94,"h":16.945,"l":16.22,"n":12461,"o":16.36,"t":"2024-11-26T05:00:00Z","v":1138356,"vw":16.75421},{"c":16.42,"h":17.15,"l":16.27,"n":11955,"o":16.96,"t":"2024-11-27T05:00:00Z","v":997661,"vw":16.498927},{"c":16.6,"h":16.75,"l":16.48,"n":5504,"o":16.58,"t":"2024-11-29T05:00:00Z","v":444667,"vw":16.572199},{"c":17.51,"h":17.565,"l":16.44,"n":18645,"o":16.65,"t":"2024-12-02T05:00:00Z","v":1503304,"vw":17.322645},{"c":17.27,"h":17.6599,"l":17.18,"n":13123,"o":17.55,"t":"2024-12-03T05:00:00Z","v":1039435,"vw":17.307356},{"c":18.01,"h":18.19,"l":17.33,"n":16094,"o":17.45,"t":"2024-12-04T05:00:00Z","v":1362796,"vw":17.97941},{"c":17.71,"h":18.315,"l":17.69,"n":11323,"o":18.03,"t":"2024-12-05T05:00:00Z","v":813785,"vw":17.822757},{"c":17.49,"h":17.99,"l":17.47,"n":10253,"o":17.71,"t":"2024-12-06T05:00:00Z","v":729346,"vw":17.587299},{"c":17.58,"h":17.945,"l":17.55,"n":10454,"o":17.6,"t":"2024-12-09T05:00:00Z","v":861328,"vw":17.708659},{"c":17.54,"h":17.68,"l":17.38,"n":10564,"o":17.56,"t":"2024-12-10T05:00:00Z","v":998682,"vw":17.503964},{"c":17.78,"h":18,"l":17.33,"n":8979,"o":17.6,"t":"2024-12-11T05:00:00Z","v":691999,"vw":17.756685},{"c":18.18,"h":18.22,"l":17.582,"n":10866,"o":17.8,"t":"2024-12-12T05:00:00Z","v":839109,"vw":18.059339},{"c":18.17,"h":18.4,"l":17.87,"n":8566,"o":18.26,"t":"2024-12-13T05:00:00Z","v":591080,"vw":18.129605},{"c":18.52,"h":18.67,"l":18.07,"n":10887,"o":18.07,"t":"2024-12-16T05:00:00Z","v":723026,"vw":18.471269},{"c":18.12,"h":18.62,"l":17.945,"n":12857,"o":18.36,"t":"2024-12-17T05:00:00Z","v":930188,"vw":18.105813},{"c":17.4,"h":19.24,"l":17.29,"n":17385,"o":18.9,"t":"2024-12-18T05:00:00Z","v":1460979,"vw":17.86633},{"c":17.72,"h":18.02,"l":17.53,"n":11153,"o":17.6,"t":"2024-12-19T05:00:00Z","v":688630,"vw":17.723695},{"c":17.74,"h":18.09,"l":17.48,"n":11296,"o":17.56,"t":"2024-12-20T05:00:00Z","v":2116008,"vw":17.734466},{"c":17.64,"h":17.89,"l":17.61,"n":6714,"o":17.68,"t":"2024-12-23T05:00:00Z","v":430011,"vw":17.693931},{"c":17.82,"h":17.85,"l":17.535,"n":3937,"o":17.59,"t":"2024-12-24T05:00:00Z","v":181556,"vw":17.774267},{"c":17.61,"h":17.77,"l":17.53,"n":7327,"o":17.69,"t":"2024-12-26T05:00:00Z","v":538040,"vw":17.625417},{"c":17.09,"h":17.49,"l":16.95,"n":9165,"o":17.39,"t":"2024-12-27T05:00:00Z","v":599234,"vw":17.091751},{"c":16.8,"h":17.01,"l":16.63,"n":11026,"o":16.81,"t":"2024-12-30T05:00:00Z","v":776296,"vw":16.824399},{"c":16.74,"h":16.955,"l":16.55,"n":6698,"o":16.94,"t":"2024-12-31T05:00:00Z","v":514116,"vw":16.722688},{"c":16.61,"h":16.94,"l":16.395,"n":10247,"o":16.84,"t":"2025-01-02T05:00:00Z","v":606109,"vw":16.614951},{"c":16.68,"h":16.77,"l":16.47,"n":8114,"o":16.66,"t":"2025-01-03T05:00:00Z","v":426414,"vw":16.665133},{"c":16.84,"h":17.1,"l":16.7,"n":10387,"o":16.71,"t":"2025-01-06T05:00:00Z","v":535083,"vw":16.885592},{"c":17.09,"h":17.27,"l":16.71,"n":11019,"o":16.91,"t":"2025-01-07T05:00:00Z","v":715608,"vw":17.074389},{"c":17.49,"h":17.75,"l":16.86,"n":14255,"o":16.9,"t":"2025-01-08T05:00:00Z","v":1018187,"vw":17.433354},{"c":16.88,"h":17.45,"l":16.8,"n":17275,"o":17.0231,"t":"2025-01-10T05:00:00Z","v":1138332,"vw":16.984763},{"c":16.8,"h":16.825,"l":16.47,"n":12196,"o":16.532,"t":"2025-01-13T05:00:00Z","v":591122,"vw":16.731673},{"c":17.18,"h":17.28,"l":16.86,"n":10231,"o":16.88,"t":"2025-01-14T05:00:00Z","v":692659,"vw":17.16061},{"c":17.49,"h":17.73,"l":17.2664,"n":10988,"o":17.59,"t":"2025-01-15T05:00:00Z","v":610323,"vw":17.496246},{"c":17.26,"h":17.63,"l":17.22,"n":11661,"o":17.51,"t":"2025-01-16T05:00:00Z","v":771889,"vw":17.316856},{"c":17.32,"h":17.495,"l":17.09,"n":9397,"o":17.49,"t":"2025-01-17T05:00:00Z","v":560766,"vw":17.326327},{"c":17.46,"h":17.715,"l":17.325,"n":12725,"o":17.46,"t":"2025-01-21T05:00:00Z","v":1079880,"vw":17.439692},{"c":17.27,"h":17.96,"l":17.26,"n":12717,"o":17.56,"t":"2025-01-22T05:00:00Z","v":713292,"vw":17.489796},{"c":17.275,"h":17.38,"l":17,"n":10379,"o":17.24,"t":"2025-01-23T05:00:00Z","v":665297,"vw":17.239069},{"c":17,"h":17.335,"l":16.95,"n":11771,"o":17.29,"t":"2025-01-24T05:00:00Z","v":697739,"vw":17.073812},{"c":16.25,"h":16.79,"l":16.09,"n":21353,"o":16.68,"t":"2025-01-27T05:00:00Z","v":1443454,"vw":16.322547},{"c":16.25,"h":16.55,"l":16.19,"n":23590,"o":16.39,"t":"2025-01-28T05:00:00Z","v":1497566,"vw":16.279858},{"c":15.77,"h":17.41,"l":15.3606,"n":27972,"o":17.41,"t":"2025-01-29T05:00:00Z","v":2866763,"vw":15.900363},{"c":15.6,"h":16.12,"l":15.55,"n":21340,"o":15.77,"t":"2025-01-30T05:00:00Z","v":1983856,"vw":15.736967},{"c":15.81,"h":15.89,"l":15.6,"n":15275,"o":15.76,"t":"2025-01-31T05:00:00Z","v":1307520,"vw":15.753975},{"c":15.22,"h":15.64,"l":15.15,"n":18541,"o":15.4,"t":"2025-02-03T05:00:00Z","v":1258663,"vw":15.338968},{"c":15.38,"h":15.505,"l":15.12,"n":14407,"o":15.15,"t":"2025-02-04T05:00:00Z","v":1187455,"vw":15.371931},{"c":15.79,"h":15.84,"l":15.305,"n":13162,"o":15.405,"t":"2025-02-05T05:00:00Z","v":1065232,"vw":15.695476},{"c":15.49,"h":15.91,"l":15.36,"n":15968,"o":15.88,"t":"2025-02-06T05:00:00Z","v":1131134,"vw":15.519678},{"c":15.39,"h":15.58,"l":15.21,"n":12639,"o":15.53,"t":"2025-02-07T05:00:00Z","v":822807,"vw":15.355645},{"c":15.53,"h":15.73,"l":15.4,"n":10343,"o":15.5,"t":"2025-02-10T05:00:00Z","v":568692,"vw":15.565854},{"c":15.58,"h":15.71,"l":15.3118,"n":10177,"o":15.4,"t":"2025-02-11T05:00:00Z","v":546486,"vw":15.592185},{"c":15.52,"h":15.6,"l":15.21,"n":12841,"o":15.21,"t":"2025-02-12T05:00:00Z","v":1274294,"vw":15.469759},{"c":15.93,"h":16.02,"l":15.52,"n":14603,"o":15.76,"t":"2025-02-13T05:00:00Z","v":1025267,"vw":15.893403},{"c":16.38,"h":16.54,"l":15.96,"n":17688,"o":16.01,"t":"2025-02-14T05:00:00Z","v":1247982,"vw":16.355901},{"c":16.33,"h":17.65,"l":16.3,"n":19249,"o":16.63,"t":"2025-02-18T05:00:00Z","v":1713491,"vw":16.730563},{"c":16.09,"h":16.45,"l":16.06,"n":13051,"o":16.17,"t":"2025-02-19T05:00:00Z","v":910066,"vw":16.164279},{"c":15.85,"h":16.075,"l":15.785,"n":12120,"o":16.02,"t":"2025-02-20T05:00:00Z","v":993046,"vw":15.878072},{"c":15.22,"h":16.015,"l":15.16,"n":14056,"o":15.99,"t":"2025-02-21T05:00:00Z","v":1264034,"vw":15.39329},{"c":15.12,"h":15.24,"l":14.92,"n":12283,"o":15.24,"t":"2025-02-24T05:00:00Z","v":892134,"vw":15.114225},{"c":15.15,"h":15.255,"l":14.86,"n":12715,"o":15.17,"t":"2025-02-25T05:00:00Z","v":708863,"vw":15.115124},{"c":15.15,"h":15.57,"l":15.1,"n":11898,"o":15.3,"t":"2025-02-26T05:00:00Z","v":827607,"vw":15.218973},{"c":15.42,"h":15.62,"l":15.16,"n":14809,"o":15.24,"t":"2025-02-27T05:00:00Z","v":1484741,"vw":15.447663},{"c":15.45,"h":15.465,"l":14.96,"n":10697,"o":15.4,"t":"2025-02-28T05:00:00Z","v":1100787,"vw":15.356722},{"c":14.77,"h":15.5,"l":14.7,"n":15189,"o":15.5,"t":"2025-03-03T05:00:00Z","v":1506927,"vw":14.929331},{"c":14.56,"h":14.81,"l":14.15,"n":25375,"o":14.56,"t":"2025-03-04T05:00:00Z","v":2273417,"vw":14.518088},{"c":15.16,"h":15.26,"l":14.55,"n":13250,"o":14.69,"t":"2025-03-05T05:00:00Z","v":1077424,"vw":15.058081},{"c":14.66,"h":14.94,"l":14.46,"n":12145,"o":14.94,"t":"2025-03-06T05:00:00Z","v":1050108,"vw":14.65401},{"c":14.85,"h":14.895,"l":14.37,"n":13259,"o":14.67,"t":"2025-03-07T05:00:00Z","v":934803,"vw":14.690656},{"c":13.98,"h":14.57,"l":13.76,"n":17550,"o":14.57,"t":"2025-03-10T04:00:00Z","v":1515734,"vw":14.050881},{"c":14.37,"h":14.64,"l":13.7812,"n":15368,"o":13.92,"t":"2025-03-11T04:00:00Z","v":1007919,"vw":14.293922},{"c":14.31,"h":14.67,"l":14.14,"n":13387,"o":14.67,"t":"2025-03-12T04:00:00Z","v":1067713,"vw":14.277664},{"c":14.18,"h":14.325,"l":13.99,"n":13331,"o":14.26,"t":"2025-03-13T04:00:00Z","v":900464,"vw":14.167425},{"c":14.53,"h":14.59,"l":14.245,"n":10086,"o":14.27,"t":"2025-03-14T04:00:00Z","v":681241,"vw":14.494784},{"c":14.8,"h":14.88,"l":14.46,"n":11907,"o":14.46,"t":"2025-03-17T04:00:00Z","v":783630,"vw":14.775921},{"c":14.82,"h":14.84,"l":14.6,"n":9156,"o":14.69,"t":"2025-03-18T04:00:00Z","v":793720,"vw":14.79234},{"c":15.13,"h":15.33,"l":14.83,"n":11523,"o":14.9,"t":"2025-03-19T04:00:00Z","v":771583,"vw":15.097418},{"c":15,"h":15.1978,"l":14.92,"n":12939,"o":14.95,"t":"2025-03-20T04:00:00Z","v":763649,"vw":15.031807},{"c":14.89,"h":14.92,"l":14.63,"n":12495,"o":14.81,"t":"2025-03-21T04:00:00Z","v":1655453,"vw":14.835103},{"c":15.29,"h":15.4,"l":15.105,"n":10157,"o":15.21,"t":"2025-03-24T04:00:00Z","v":897696,"vw":15.261034},{"c":15.2,"h":15.36,"l":15.18,"n":9528,"o":15.29,"t":"2025-03-25T04:00:00Z","v":529312,"vw":15.238645},{"c":14.91,"h":15.265,"l":14.71,"n":9767,"o":15.17,"t":"2025-03-26T04:00:00Z","v":685738,"vw":14.851145},{"c":14.68,"h":14.81,"l":14.55,"n":9009,"o":14.81,"t":"2025-03-27T04:00:00Z","v":704962,"vw":14.644176},{"c":13.9,"h":14.73,"l":13.89,"n":15070,"o":14.65,"t":"2025-03-28T04:00:00Z","v":1099178,"vw":14.063881},{"c":13.23,"h":13.685,"l":12.24,"n":30912,"o":13.6,"t":"2025-03-31T04:00:00Z","v":4261094,"vw":12.883769},{"c":13.13,"h":13.36,"l":12.885,"n":16179,"o":13.15,"t":"2025-04-01T04:00:00Z","v":1313122,"vw":13.124251},{"c":13.42,"h":13.66,"l":12.845,"n":13628,"o":12.87,"t":"2025-04-02T04:00:00Z","v":1103397,"vw":13.42001},{"c":11.62,"h":12.74,"l":11.6,"n":24302,"o":12.29,"t":"2025-04-03T04:00:00Z","v":2100130,"vw":11.797184},{"c":11.03,"h":11.21,"l":10.17,"n":26179,"o":11,"t":"2025-04-04T04:00:00Z","v":2316199,"vw":10.866368},{"c":11.09,"h":11.705,"l":10.1,"n":22603,"o":10.22,"t":"2025-04-07T04:00:00Z","v":1719632,"vw":10.951065},{"c":10.84,"h":11.74,"l":10.68,"n":23642,"o":11.54,"t":"2025-04-08T04:00:00Z","v":2197282,"vw":11.12637},{"c":12.28,"h":12.53,"l":10.6071,"n":21567,"o":10.68,"t":"2025-04-09T04:00:00Z","v":2260107,"vw":11.866263},{"c":11.45,"h":12.05,"l":11.11,"n":14930,"o":11.86,"t":"2025-04-10T04:00:00Z","v":1913380,"vw":11.416065},{"c":11.51,"h":11.58,"l":11.09,"n":10865,"o":11.35,"t":"2025-04-11T04:00:00Z","v":685652,"vw":11.459506},{"c":11.85,"h":12,"l":11.6,"n":14008,"o":11.86,"t":"2025-04-14T04:00:00Z","v":1547635,"vw":11.827604},{"c":11.75,"h":12.01,"l":11.615,"n":12067,"o":11.83,"t":"2025-04-15T04:00:00Z","v":1261775,"vw":11.741175},{"c":11.55,"h":11.7,"l":11.34,"n":16583,"o":11.54,"t":"2025-04-16T04:00:00Z","v":1549093,"vw":11.51307},{"c":11.38,"h":11.75,"l":11.36,"n":12916,"o":11.58,"t":"2025-04-17T04:00:00Z","v":1114959,"vw":11.440375},{"c":11.11,"h":11.34,"l":11.035,"n":17781,"o":11.18,"t":"2025-04-21T04:00:00Z","v":1630758,"vw":11.126225},{"c":11.41,"h":11.51,"l":11.19,"n":13126,"o":11.28,"t":"2025-04-22T04:00:00Z","v":1101497,"vw":11.368917},{"c":11.82,"h":12.24,"l":11.71,"n":16351,"o":11.92,"t":"2025-04-23T04:00:00Z","v":1391525,"vw":11.88383},{"c":12.35,"h":12.4,"l":11.78,"n":13217,"o":11.78,"t":"2025-04-24T04:00:00Z","v":864498,"vw":12.280427},{"c":12.49,"h":12.59,"l":12.29,"n":12020,"o":12.35,"t":"2025-04-25T04:00:00Z","v":644418,"vw":12.480922},{"c":13.07,"h":13.09,"l":12.45,"n":20184,"o":12.45,"t":"2025-04-28T04:00:00Z","v":1544767,"vw":12.933147},{"c":13.32,"h":13.35,"l":12.97,"n":24443,"o":12.98,"t":"2025-04-29T04:00:00Z","v":2899456,"vw":13.242683},{"c":13.16,"h":14.1,"l":12.96,"n":37410,"o":14.02,"t":"2025-04-30T04:00:00Z","v":4172800,"vw":13.279094},{"c":13.81,"h":14,"l":13.3,"n":34801,"o":13.32,"t":"2025-05-01T04:00:00Z","v":3164713,"vw":13.730136},{"c":13.99,"h":14.08,"l":13.8,"n":19419,"o":13.83,"t":"2025-05-02T04:00:00Z","v":1529893,"vw":13.96525},{"c":14.01,"h":14.16,"l":13.64,"n":18241,"o":13.64,"t":"2025-05-05T04:00:00Z","v":1458607,"vw":14.063155},{"c":14.19,"h":14.25,"l":13.78,"n":18805,"o":13.78,"t":"2025-05-06T04:00:00Z","v":1466518,"vw":14.115666},{"c":14.55,"h":14.69,"l":14.15,"n":23651,"o":14.32,"t":"2025-05-07T04:00:00Z","v":1635194,"vw":14.521906},{"c":14.82,"h":15.03,"l":14.64,"n":17152,"o":14.76,"t":"2025-05-08T04:00:00Z","v":1241006,"vw":14.878836},{"c":14.8,"h":14.97,"l":14.73,"n":12957,"o":14.82,"t":"2025-05-09T04:00:00Z","v":760580,"vw":14.806878},{"c":15.66,"h":15.82,"l":15.21,"n":24887,"o":15.47,"t":"2025-05-12T04:00:00Z","v":1869547,"vw":15.617235},{"c":16.06,"h":16.09,"l":15.7,"n":13656,"o":15.8,"t":"2025-05-13T04:00:00Z","v":1237555,"vw":16.019827},{"c":15.97,"h":16.165,"l":15.92,"n":13535,"o":16.11,"t":"2025-05-14T04:00:00Z","v":2796651,"vw":16.000384},{"c":16.34,"h":16.365,"l":16,"n":13567,"o":16,"t":"2025-05-15T04:00:00Z","v":996066,"vw":16.284697},{"c":16.22,"h":16.345,"l":16.1899,"n":13531,"o":16.26,"t":"2025-05-16T04:00:00Z","v":838856,"vw":16.267372},{"c":16.26,"h":16.27,"l":15.915,"n":12550,"o":15.97,"t":"2025-05-19T04:00:00Z","v":864431,"vw":16.203354},{"c":16.21,"h":16.22,"l":16.03,"n":11966,"o":16.14,"t":"2025-05-20T04:00:00Z","v":948436,"vw":16.162614},{"c":15.9,"h":16.36,"l":15.83,"n":13239,"o":15.93,"t":"2025-05-21T04:00:00Z","v":1188466,"vw":16.01465},{"c":15.84,"h":16.08,"l":15.71,"n":14873,"o":15.8,"t":"2025-05-22T04:00:00Z","v":1004649,"vw":15.925522},{"c":15.39,"h":15.62,"l":15.33,"n":10883,"o":15.45,"t":"2025-05-23T04:00:00Z","v":1044939,"vw":15.444379},{"c":16.23,"h":16.285,"l":15.53,"n":18359,"o":15.71,"t":"2025-05-27T04:00:00Z","v":1678687,"vw":16.091837},{"c":16.12,"h":16.34,"l":16.04,"n":12579,"o":16.25,"t":"2025-05-28T04:00:00Z","v":1076115,"vw":16.148488},{"c":15.93,"h":16.27,"l":15.81,"n":14674,"o":16.25,"t":"2025-05-29T04:00:00Z","v":947460,"vw":15.995046},{"c":15.67,"h":15.825,"l":15.52,"n":12081,"o":15.81,"t":"2025-05-30T04:00:00Z","v":1307674,"vw":15.675039},{"c":15.99,"h":16.005,"l":15.55,"n":16875,"o":15.66,"t":"2025-06-02T04:00:00Z","v":1258274,"vw":15.910992},{"c":16.4,"h":16.47,"l":15.835,"n":12758,"o":16,"t":"2025-06-03T04:00:00Z","v":1047591,"vw":16.335525},{"c":16.22,"h":16.5797,"l":16.175,"n":12232,"o":16.4,"t":"2025-06-04T04:00:00Z","v":730026,"vw":16.289009},{"c":16.36,"h":16.53,"l":16.24,"n":14712,"o":16.34,"t":"2025-06-05T04:00:00Z","v":1188535,"vw":16.38802},{"c":16.63,"h":16.66,"l":16.47,"n":10744,"o":16.64,"t":"2025-06-06T04:00:00Z","v":773783,"vw":16.591702},{"c":16.83,"h":16.995,"l":16.66,"n":11364,"o":16.74,"t":"2025-06-09T04:00:00Z","v":981630,"vw":16.83143},{"c":16.84,"h":17.04,"l":16.775,"n":14548,"o":17,"t":"2025-06-10T04:00:00Z","v":960286,"vw":16.869205},{"c":16.69,"h":16.94,"l":16.6,"n":11458,"o":16.94,"t":"2025-06-11T04:00:00Z","v":742413,"vw":16.719373},{"c":16.7,"h":16.89,"l":16.52,"n":9629,"o":16.52,"t":"2025-06-12T04:00:00Z","v":636516,"vw":16.711293},{"c":16.08,"h":16.67,"l":15.94,"n":13047,"o":16.49,"t":"2025-06-13T04:00:00Z","v":932440,"vw":16.17675},{"c":16.74,"h":16.82,"l":16.23,"n":14613,"o":16.23,"t":"2025-06-16T04:00:00Z","v":905923,"vw":16.706868},{"c":16.57,"h":16.805,"l":16.445,"n":13246,"o":16.48,"t":"2025-06-17T04:00:00Z","v":827982,"vw":16.581334},{"c":16.59,"h":16.85,"l":16.45,"n":13138,"o":16.57,"t":"2025-06-18T04:00:00Z","v":1072288,"vw":16.654629},{"c":16.625,"h":16.805,"l":16.45,"n":10644,"o":16.72,"t":"2025-06-20T04:00:00Z","v":1125406,"vw":16.627596},{"c":17.2,"h":17.21,"l":16.41,"n":14403,"o":16.5,"t":"2025-06-23T04:00:00Z","v":1201361,"vw":17.064879},{"c":17.71,"h":17.8,"l":17.29,"n":14317,"o":17.47,"t":"2025-06-24T04:00:00Z","v":2094481,"vw":17.648264},{"c":17.79,"h":17.915,"l":17.62,"n":14173,"o":17.71,"t":"2025-06-25T04:00:00Z","v":1124662,"vw":17.79479},{"c":17.97,"h":18.14,"l":17.78,"n":13584,"o":17.84,"t":"2025-06-26T04:00:00Z","v":970169,"vw":18.022451},{"c":17.77,"h":18.13,"l":17.585,"n":14823,"o":18.06,"t":"2025-06-27T04:00:00Z","v":2951317,"vw":17.772497},{"c":17.95,"h":18.18,"l":17.865,"n":14479,"o":17.93,"t":"2025-06-30T04:00:00Z","v":1271740,"vw":17.995082},{"c":18.44,"h":18.48,"l":17.825,"n":18770,"o":17.86,"t":"2025-07-01T04:00:00Z","v":1461872,"vw":18.276408},{"c":18.44,"h":18.58,"l":18.13,"n":13590,"o":18.36,"t":"2025-07-02T04:00:00Z","v":887389,"vw":18.439243},{"c":18.7,"h":18.81,"l":18.485,"n":9256,"o":18.49,"t":"2025-07-03T04:00:00Z","v":623558,"vw":18.692147},{"c":18.48,"h":18.75,"l":18.333,"n":18787,"o":18.5,"t":"2025-07-07T04:00:00Z","v":1327614,"vw":18.513722},{"c":18.35,"h":18.67,"l":18.333,"n":15580,"o":18.57,"t":"2025-07-08T04:00:00Z","v":1504814,"vw":18.424366},{"c":18.13,"h":18.45,"l":17.875,"n":19791,"o":18.41,"t":"2025-07-09T04:00:00Z","v":1378372,"vw":18.137908},{"c":17.68,"h":18.1,"l":17.65,"n":15015,"o":18.1,"t":"2025-07-10T04:00:00Z","v":1038191,"vw":17.76723},{"c":17.29,"h":17.59,"l":17.25,"n":12796,"o":17.49,"t":"2025-07-11T04:00:00Z","v":768704,"vw":17.314735},{"c":17.07,"h":17.285,"l":16.85,"n":21293,"o":17.21,"t":"2025-07-14T04:00:00Z","v":1385787,"vw":17.089538},{"c":16.78,"h":17.25,"l":16.745,"n":15591,"o":17.19,"t":"2025-07-15T04:00:00Z","v":1128363,"vw":16.843822},{"c":17.05,"h":17.06,"l":16.6001,"n":13347,"o":16.81,"t":"2025-07-16T04:00:00Z","v":869497,"vw":16.95577},{"c":17.48,"h":17.49,"l":17,"n":13259,"o":17.04,"t":"2025-07-17T04:00:00Z","v":983003,"vw":17.415938},{"c":17.52,"h":17.7,"l":17.365,"n":13135,"o":17.67,"t":"2025-07-18T04:00:00Z","v":1063931,"vw":17.493798},{"c":17.63,"h":17.75,"l":17.375,"n":11516,"o":17.53,"t":"2025-07-21T04:00:00Z","v":798932,"vw":17.623426},{"c":17.73,"h":17.8,"l":17.2925,"n":14959,"o":17.68,"t":"2025-07-22T04:00:00Z","v":1287557,"vw":17.667614},{"c":17.86,"h":18.5,"l":17.81,"n":15968,"o":17.92,"t":"2025-07-23T04:00:00Z","v":1336076,"vw":18.073273},{"c":17.71,"h":17.799,"l":17.45,"n":12099,"o":17.79,"t":"2025-07-24T04:00:00Z","v":797253,"vw":17.6863},{"c":17.85,"h":17.925,"l":17.6,"n":10840,"o":17.78,"t":"2025-07-25T04:00:00Z","v":733354,"vw":17.835838},{"c":17.93,"h":17.99,"l":17.77,"n":11617,"o":17.91,"t":"2025-07-28T04:00:00Z","v":1006773,"vw":17.917562},{"c":17.92,"h":18.43,"l":17.915,"n":12933,"o":18.19,"t":"2025-07-29T04:00:00Z","v":878042,"vw":18.068779},{"c":17.89,"h":18.15,"l":17.76,"n":12032,"o":17.92,"t":"2025-07-30T04:00:00Z","v":716435,"vw":17.949403},{"c":17.66,"h":18.12,"l":17.53,"n":12559,"o":17.93,"t":"2025-07-31T04:00:00Z","v":864214,"vw":17.700418},{"c":17.27,"h":17.56,"l":16.85,"n":17258,"o":17.26,"t":"2025-08-01T04:00:00Z","v":1223788,"vw":17.21712},{"c":18.07,"h":18.215,"l":17.37,"n":16966,"o":17.48,"t":"2025-08-04T04:00:00Z","v":1174359,"vw":18.04744},{"c":17.67,"h":18.07,"l":17.43,"n":18782,"o":18.05,"t":"2025-08-05T04:00:00Z","v":1251742,"vw":17.628732},{"c":20.15,"h":21.345,"l":18.83,"n":49860,"o":20.5,"t":"2025-08-06T04:00:00Z","v":4427177,"vw":20.349453},{"c":19.94,"h":20.75,"l":19.275,"n":26357,"o":20.52,"t":"2025-08-07T04:00:00Z","v":1742869,"vw":19.849361},{"c":19.95,"h":20.4514,"l":19.67,"n":22948,"o":20.19,"t":"2025-08-08T04:00:00Z","v":1698461,"vw":19.979013},{"c":20.08,"h":20.33,"l":19.74,"n":20212,"o":20.02,"t":"2025-08-11T04:00:00Z","v":1515265,"vw":20.025565},{"c":20.8,"h":20.87,"l":20.05,"n":21515,"o":20.12,"t":"2025-08-12T04:00:00Z","v":1391740,"vw":20.674449},{"c":20.61,"h":21.15,"l":20.37,"n":17955,"o":20.92,"t":"2025-08-13T04:00:00Z","v":1469226,"vw":20.583088},{"c":19.75,"h":20.375,"l":19.33,"n":19035,"o":20.28,"t":"2025-08-14T04:00:00Z","v":1588791,"vw":19.754159},{"c":19.72,"h":19.915,"l":19.58,"n":13506,"o":19.78,"t":"2025-08-15T04:00:00Z","v":1041833,"vw":19.700979},{"c":19.87,"h":20.075,"l":19.5,"n":15889,"o":19.64,"t":"2025-08-18T04:00:00Z","v":1364041,"vw":19.859541},{"c":19.99,"h":20.2888,"l":19.695,"n":15647,"o":19.93,"t":"2025-08-19T04:00:00Z","v":1158278,"vw":19.949974},{"c":19.89,"h":19.96,"l":19.43,"n":12657,"o":19.96,"t":"2025-08-20T04:00:00Z","v":1002958,"vw":19.795431},{"c":19.96,"h":20.055,"l":19.725,"n":11451,"o":19.79,"t":"2025-08-21T04:00:00Z","v":822835,"vw":19.920758},{"c":20.67,"h":20.7,"l":20,"n":14305,"o":20.03,"t":"2025-08-22T04:00:00Z","v":1022801,"vw":20.541555},{"c":20.69,"h":20.84,"l":20.6548,"n":13848,"o":20.66,"t":"2025-08-25T04:00:00Z","v":932760,"vw":20.731866},{"c":21.17,"h":21.19,"l":20.62,"n":17677,"o":20.69,"t":"2025-08-26T04:00:00Z","v":2668436,"vw":21.032899},{"c":21.51,"h":21.55,"l":21.095,"n":15717,"o":21.14,"t":"2025-08-27T04:00:00Z","v":1199638,"vw":21.435951},{"c":22.08,"h":22.09,"l":21.52,"n":17829,"o":21.52,"t":"2025-08-28T04:00:00Z","v":1424994,"vw":21.961607},{"c":21.38,"h":22.1,"l":21.25,"n":14515,"o":22.06,"t":"2025-08-29T04:00:00Z","v":2288359,"vw":21.510025},{"c":21.57,"h":21.66,"l":20.59,"n":22652,"o":20.69,"t":"2025-09-02T04:00:00Z","v":2150030,"vw":21.466312},{"c":21.73,"h":21.94,"l":21.455,"n":13146,"o":21.85,"t":"2025-09-03T04:00:00Z","v":1191954,"vw":21.669932},{"c":22.45,"h":22.47,"l":21.7,"n":20893,"o":21.74,"t":"2025-09-04T04:00:00Z","v":1435513,"vw":22.244311},{"c":21.7,"h":22.625,"l":21.51,"n":22216,"o":22.62,"t":"2025-09-05T04:00:00Z","v":2149659,"vw":21.813303},{"c":21.655,"h":21.85,"l":21.51,"n":15498,"o":21.8,"t":"2025-09-08T04:00:00Z","v":1089499,"vw":21.673833},{"c":22.08,"h":22.09,"l":21.5,"n":13677,"o":21.61,"t":"2025-09-09T04:00:00Z","v":885718,"vw":21.855383},{"c":22.36,"h":22.37,"l":22.035,"n":13333,"o":22.26,"t":"2025-09-10T04:00:00Z","v":753314,"vw":22.257934},{"c":22.85,"h":22.89,"l":22.31,"n":13472,"o":22.48,"t":"2025-09-11T04:00:00Z","v":948680,"vw":22.752426},{"c":22.32,"h":22.63,"l":22.1,"n":15340,"o":22.62,"t":"2025-09-12T04:00:00Z","v":1247001,"vw":22.323495},{"c":22.3,"h":22.7,"l":22.3,"n":17014,"o":22.44,"t":"2025-09-15T04:00:00Z","v":1461886,"vw":22.476385},{"c":22.53,"h":22.54,"l":22.12,"n":15527,"o":22.26,"t":"2025-09-16T04:00:00Z","v":1074532,"vw":22.397816},{"c":22.26,"h":22.59,"l":22.05,"n":16792,"o":22.5,"t":"2025-09-17T04:00:00Z","v":1005959,"vw":22.313039},{"c":22.68,"h":22.75,"l":22.4,"n":15420,"o":22.6,"t":"2025-09-18T04:00:00Z","v":930212,"vw":22.6455},{"c":22.3,"h":22.78,"l":22.22,"n":12003,"o":22.532,"t":"2025-09-19T04:00:00Z","v":2338778,"vw":22.363947},{"c":22.22,"h":22.53,"l":22.04,"n":14616,"o":22.27,"t":"2025-09-22T04:00:00Z","v":1014160,"vw":22.233695},{"c":21.86,"h":22.45,"l":21.82,"n":16748,"o":22.29,"t":"2025-09-23T04:00:00Z","v":1423589,"vw":21.980851},{"c":21.45,"h":22.04,"l":21.2,"n":22959,"o":21.79,"t":"2025-09-24T04:00:00Z","v":2307281,"vw":21.477445},{"c":20.91,"h":21.315,"l":20.7215,"n":19046,"o":21.21,"t":"2025-09-25T04:00:00Z","v":5014508,"vw":20.919329},{"c":20.35,"h":20.95,"l":20.22,"n":37425,"o":20.9,"t":"2025-09-26T04:00:00Z","v":5001780,"vw":20.396503},{"c":20.4,"h":20.52,"l":20.1,"n":25032,"o":20.52,"t":"2025-09-29T04:00:00Z","v":2368252,"vw":20.314492},{"c":20.65,"h":20.74,"l":20.26,"n":16524,"o":20.4667,"t":"2025-09-30T04:00:00Z","v":1518868,"vw":20.571961},{"c":20.88,"h":21.255,"l":20.46,"n":25306,"o":20.46,"t":"2025-10-01T04:00:00Z","v":1781721,"vw":20.985165},{"c":20.44,"h":21.125,"l":20.18,"n":23299,"o":21.06,"t":"2025-10-02T04:00:00Z","v":1621694,"vw":20.443585},{"c":20.29,"h":20.815,"l":20.22,"n":19616,"o":20.53,"t":"2025-10-03T04:00:00Z","v":1407391,"vw":20.417884},{"c":20.17,"h":20.495,"l":19.95,"n":17943,"o":20.42,"t":"2025-10-06T04:00:00Z","v":1494517,"vw":20.216582},{"c":20.05,"h":20.53,"l":19.92,"n":18616,"o":20.35,"t":"2025-10-07T04:00:00Z","v":1325047,"vw":20.118444},{"c":20.56,"h":20.7699,"l":19.9918,"n":21742,"o":20.1,"t":"2025-10-08T04:00:00Z","v":1363326,"vw":20.554717},{"c":20.92,"h":21.16,"l":20.44,"n":23018,"o":20.54,"t":"2025-10-09T04:00:00Z","v":1790346,"vw":20.866674},{"c":19.48,"h":21.11,"l":19.44,"n":22682,"o":21,"t":"2025-10-10T04:00:00Z","v":2026628,"vw":19.700961},{"c":19.94,"h":20.23,"l":19.59,"n":17419,"o":19.95,"t":"2025-10-13T04:00:00Z","v":1334826,"vw":19.91352},{"c":19.92,"h":20,"l":19.3206,"n":15924,"o":19.49,"t":"2025-10-14T04:00:00Z","v":935308,"vw":19.846179},{"c":20.47,"h":20.645,"l":20.13,"n":14595,"o":20.13,"t":"2025-10-15T04:00:00Z","v":1392269,"vw":20.471462},{"c":20.82,"h":20.965,"l":20.51,"n":21151,"o":20.68,"t":"2025-10-16T04:00:00Z","v":1431185,"vw":20.753116},{"c":20.14,"h":20.7999,"l":19.8,"n":14427,"o":20.68,"t":"2025-10-17T04:00:00Z","v":1232116,"vw":20.118385},{"c":20.45,"h":20.73,"l":20.23,"n":14877,"o":20.31,"t":"2025-10-20T04:00:00Z","v":1336123,"vw":20.470071},{"c":20.68,"h":20.83,"l":20.325,"n":13522,"o":20.39,"t":"2025-10-21T04:00:00Z","v":848072,"vw":20.678051},{"c":20.5,"h":20.73,"l":20.14,"n":13820,"o":20.7,"t":"2025-10-22T04:00:00Z","v":878354,"vw":20.460444},{"c":21.14,"h":21.25,"l":20.34,"n":11882,"o":20.47,"t":"2025-10-23T04:00:00Z","v":911815,"vw":21.093864},{"c":20.89,"h":21.32,"l":20.88,"n":12194,"o":21.21,"t":"2025-10-24T04:00:00Z","v":681001,"vw":21.01405},{"c":20.74,"h":21.269,"l":20.675,"n":19980,"o":21.15,"t":"2025-10-27T04:00:00Z","v":1736353,"vw":20.874027},{"c":21.27,"h":21.65,"l":20.68,"n":28626,"o":20.78,"t":"2025-10-28T04:00:00Z","v":2356953,"vw":21.29173},{"c":18.01,"h":19.57,"l":16.54,"n":51161,"o":19,"t":"2025-10-29T04:00:00Z","v":5015904,"vw":18.042388},{"c":18.525,"h":19.9,"l":18.34,"n":52117,"o":18.49,"t":"2025-10-30T04:00:00Z","v":4543990,"vw":19.199258},{"c":19.02,"h":19.59,"l":18.86,"n":35643,"o":18.87,"t":"2025-10-31T04:00:00Z","v":3382294,"vw":19.164551},{"c":18.78,"h":19.14,"l":18.637,"n":27160,"o":19.02,"t":"2025-11-03T05:00:00Z","v":2123588,"vw":18.814577},{"c":17.8,"h":18.42,"l":17.58,"n":21294,"o":18.42,"t":"2025-11-04T05:00:00Z","v":1558443,"vw":17.849652},{"c":17.65,"h":18.03,"l":17.49,"n":19205,"o":17.79,"t":"2025-11-05T05:00:00Z","v":1559309,"vw":17.673965},{"c":17.51,"h":17.79,"l":17.39,"n":19047,"o":17.54,"t":"2025-11-06T05:00:00Z","v":1538601,"vw":17.55087},{"c":17.42,"h":17.61,"l":17.03,"n":19666,"o":17.39,"t":"2025-11-07T05:00:00Z","v":1563666,"vw":17.365667},{"c":17.91,"h":18.255,"l":17.57,"n":26803,"o":17.89,"t":"2025-11-10T05:00:00Z","v":2504755,"vw":17.880923},{"c":17.54,"h":18.38,"l":17.49,"n":23763,"o":18.25,"t":"2025-11-11T05:00:00Z","v":1907494,"vw":17.712288},{"c":18.27,"h":18.31,"l":17.71,"n":24937,"o":17.76,"t":"2025-11-12T05:00:00Z","v":2280018,"vw":18.178543},{"c":17.65,"h":18.43,"l":17.2,"n":26373,"o":18.25,"t":"2025-11-13T05:00:00Z","v":1911889,"vw":17.62376},{"c":17.64,"h":17.765,"l":17.01,"n":18904,"o":17.13,"t":"2025-11-14T05:00:00Z","v":1448777,"vw":17.592401},{"c":17.03,"h":17.72,"l":16.945,"n":17102,"o":17.43,"t":"2025-11-17T05:00:00Z","v":1255054,"vw":17.173138},{"c":16.73,"h":17.12,"l":16.71,"n":19608,"o":16.9,"t":"2025-11-18T05:00:00Z","v":1500496,"vw":16.826181},{"c":16.92,"h":17.68,"l":16.885,"n":21578,"o":17.42,"t":"2025-11-19T05:00:00Z","v":1647149,"vw":17.044073},{"c":16.92,"h":17.83,"l":16.86,"n":21635,"o":17.41,"t":"2025-11-20T05:00:00Z","v":1692415,"vw":17.203132},{"c":17.31,"h":17.41,"l":16.73,"n":18649,"o":16.88,"t":"2025-11-21T05:00:00Z","v":1408844,"vw":17.15423},{"c":17.08,"h":17.625,"l":17.03,"n":19721,"o":17.31,"t":"2025-11-24T05:00:00Z","v":1210783,"vw":17.1968},{"c":17.47,"h":17.655,"l":17.17,"n":14455,"o":17.17,"t":"2025-11-25T05:00:00Z","v":1380056,"vw":17.497389},{"c":17.48,"h":17.76,"l":17.38,"n":16036,"o":17.49,"t":"2025-11-26T05:00:00Z","v":1804910,"vw":17.534007},{"c":17.5,"h":17.63,"l":17.38,"n":9037,"o":17.63,"t":"2025-11-28T05:00:00Z","v":611139,"vw":17.475451},{"c":17.04,"h":17.36,"l":16.985,"n":12972,"o":17.21,"t":"2025-12-01T05:00:00Z","v":1149758,"vw":17.097749},{"c":17.29,"h":17.315,"l":17.04,"n":14379,"o":17.17,"t":"2025-12-02T05:00:00Z","v":925254,"vw":17.233833},{"c":17.41,"h":17.455,"l":16.99,"n":10104,"o":17.29,"t":"2025-12-03T05:00:00Z","v":652924,"vw":17.348512},{"c":17.45,"h":17.52,"l":17.28,"n":14838,"o":17.45,"t":"2025-12-04T05:00:00Z","v":993729,"vw":17.402254},{"c":17.59,"h":17.62,"l":17.31,"n":10470,"o":17.52,"t":"2025-12-05T05:00:00Z","v":721167,"vw":17.542225},{"c":18.15,"h":18.195,"l":17.69,"n":14677,"o":17.73,"t":"2025-12-08T05:00:00Z","v":928635,"vw":18.061663},{"c":18.06,"h":18.3,"l":17.9,"n":13390,"o":18.1,"t":"2025-12-09T05:00:00Z","v":770587,"vw":18.1398},{"c":18.2,"h":18.36,"l":17.84,"n":15243,"o":18.01,"t":"2025-12-10T05:00:00Z","v":1611340,"vw":18.149869},{"c":17.33,"h":18.24,"l":17.07,"n":26416,"o":18.14,"t":"2025-12-11T05:00:00Z","v":1870620,"vw":17.401634},{"c":16.905,"h":17.34,"l":16.86,"n":18566,"o":17.28,"t":"2025-12-12T05:00:00Z","v":1622317,"vw":16.951856},{"c":16.92,"h":17.06,"l":16.8,"n":17347,"o":16.95,"t":"2025-12-15T05:00:00Z","v":947523,"vw":16.929571},{"c":16.79,"h":16.99,"l":16.74,"n":13330,"o":16.89,"t":"2025-12-16T05:00:00Z","v":760229,"vw":16.827726},{"c":16.65,"h":17.285,"l":16.565,"n":15944,"o":16.84,"t":"2025-12-17T05:00:00Z","v":1437183,"vw":16.849822},{"c":16.8,"h":17.14,"l":16.62,"n":18975,"o":17,"t":"2025-12-18T05:00:00Z","v":1358206,"vw":16.812601},{"c":16.85,"h":17.01,"l":16.64,"n":17326,"o":16.74,"t":"2025-12-19T05:00:00Z","v":2968497,"vw":16.831305},{"c":16.99,"h":17.14,"l":16.77,"n":15656,"o":16.86,"t":"2025-12-22T05:00:00Z","v":1233180,"vw":16.981046},{"c":16.77,"h":16.99,"l":16.75,"n":13364,"o":16.85,"t":"2025-12-23T05:00:00Z","v":935922,"vw":16.823887},{"c":16.79,"h":16.805,"l":16.67,"n":6397,"o":16.77,"t":"2025-12-24T05:00:00Z","v":317776,"vw":16.76109},{"c":16.88,"h":16.98,"l":16.73,"n":11012,"o":16.81,"t":"2025-12-26T05:00:00Z","v":560989,"vw":16.875795},{"c":16.92,"h":16.92,"l":16.725,"n":10972,"o":16.82,"t":"2025-12-29T05:00:00Z","v":749055,"vw":16.829357},{"c":16.89,"h":16.9514,"l":16.8001,"n":9271,"o":16.92,"t":"2025-12-30T05:00:00Z","v":718340,"vw":16.895236},{"c":16.65,"h":16.96,"l":16.61,"n":9344,"o":16.89,"t":"2025-12-31T05:00:00Z","v":709336,"vw":16.689492},{"c":16.54,"h":16.93,"l":16.22,"n":16796,"o":16.82,"t":"2026-01-02T05:00:00Z","v":1173059,"vw":16.520212},{"c":16.65,"h":16.815,"l":16.435,"n":12436,"o":16.61,"t":"2026-01-05T05:00:00Z","v":935046,"vw":16.638477},{"c":16.41,"h":16.6,"l":16.23,"n":16908,"o":16.6,"t":"2026-01-06T05:00:00Z","v":1350518,"vw":16.375023},{"c":16.14,"h":16.43,"l":16.09,"n":16874,"o":16.41,"t":"2026-01-07T05:00:00Z","v":1255611,"vw":16.214348},{"c":15.85,"h":16.17,"l":15.71,"n":16468,"o":16.01,"t":"2026-01-08T05:00:00Z","v":1375125,"vw":15.843217},{"c":15.62,"h":15.98,"l":15.53,"n":14871,"o":15.76,"t":"2026-01-09T05:00:00Z","v":1033647,"vw":15.627647},{"c":15.6,"h":15.675,"l":15.4001,"n":14433,"o":15.48,"t":"2026-01-12T05:00:00Z","v":1621589,"vw":15.580131},{"c":16.15,"h":16.2,"l":15.53,"n":18354,"o":15.65,"t":"2026-01-13T05:00:00Z","v":1407908,"vw":15.984019},{"c":16.06,"h":16.155,"l":15.77,"n":15589,"o":16.15,"t":"2026-01-14T05:00:00Z","v":1087483,"vw":15.958925},{"c":16.09,"h":16.39,"l":16.04,"n":17504,"o":16.18,"t":"2026-01-15T05:00:00Z","v":1084793,"vw":16.169357},{"c":15.96,"h":16.17,"l":15.8,"n":20873,"o":16.17,"t":"2026-01-16T05:00:00Z","v":1464682,"vw":15.983705},{"c":15.02,"h":15.78,"l":14.95,"n":20690,"o":15.51,"t":"2026-01-20T05:00:00Z","v":1277880,"vw":15.194311},{"c":15.11,"h":15.31,"l":14.81,"n":22701,"o":15.08,"t":"2026-01-21T05:00:00Z","v":1619319,"vw":15.027615},{"c":15.19,"h":15.65,"l":15.16,"n":18952,"o":15.34,"t":"2026-01-22T05:00:00Z","v":1526977,"vw":15.299165},{"c":14.75,"h":15.275,"l":14.74,"n":21358,"o":15.18,"t":"2026-01-23T05:00:00Z","v":1674570,"vw":14.89166},{"c":15.2,"h":15.39,"l":14.85,"n":22545,"o":14.85,"t":"2026-01-26T05:00:00Z","v":2272867,"vw":15.16418},{"c":14.7,"h":15.345,"l":14.605,"n":35132,"o":15.22,"t":"2026-01-27T05:00:00Z","v":3001926,"vw":14.807639},{"c":15.02,"h":15.6,"l":14.4,"n":48449,"o":15.5,"t":"2026-01-28T05:00:00Z","v":4503928,"vw":15.114063},{"c":14.37,"h":14.96,"l":13.97,"n":37706,"o":14.78,"t":"2026-01-29T05:00:00Z","v":3353063,"vw":14.277601},{"c":14.58,"h":15.09,"l":14.13,"n":30097,"o":14.2,"t":"2026-01-30T05:00:00Z","v":2338321,"vw":14.604532},{"c":14.79,"h":15.13,"l":14.445,"n":24962,"o":14.46,"t":"2026-02-02T05:00:00Z","v":1698182,"vw":14.866326},{"c":14.89,"h":15.03,"l":14.585,"n":27656,"o":14.78,"t":"2026-02-03T05:00:00Z","v":2300191,"vw":14.798505},{"c":15,"h":15.3407,"l":14.54,"n":30053,"o":14.98,"t":"2026-02-04T05:00:00Z","v":2182056,"vw":14.925564},{"c":15.06,"h":15.2,"l":14.7,"n":26952,"o":14.88,"t":"2026-02-05T05:00:00Z","v":1702226,"vw":14.966432},{"c":15.24,"h":15.42,"l":14.86,"n":21305,"o":15.27,"t":"2026-02-06T05:00:00Z","v":1447081,"vw":15.219151},{"c":15.44,"h":15.505,"l":15.07,"n":21185,"o":15.2,"t":"2026-02-09T05:00:00Z","v":1272489,"vw":15.375485},{"c":15.45,"h":15.8,"l":15.395,"n":20192,"o":15.62,"t":"2026-02-10T05:00:00Z","v":1259900,"vw":15.542858},{"c":14.96,"h":15.65,"l":14.815,"n":23257,"o":15.58,"t":"2026-02-11T05:00:00Z","v":2244608,"vw":14.972407},{"c":14.14,"h":14.99,"l":13.98,"n":36737,"o":14.79,"t":"2026-02-12T05:00:00Z","v":2802200,"vw":14.20041},{"c":14.46,"h":14.51,"l":14.095,"n":22085,"o":14.32,"t":"2026-02-13T05:00:00Z","v":1788772,"vw":14.414605},{"c":14.2,"h":14.72,"l":14.12,"n":21454,"o":14.41,"t":"2026-02-17T05:00:00Z","v":1745645,"vw":14.284577},{"c":14.12,"h":14.46,"l":14.08,"n":18236,"o":14.19,"t":"2026-02-18T05:00:00Z","v":1516857,"vw":14.177157},{"c":14.04,"h":14.205,"l":13.8,"n":32006,"o":14.07,"t":"2026-02-19T05:00:00Z","v":3576743,"vw":13.93745},{"c":14.05,"h":14.55,"l":13.96,"n":18512,"o":14.05,"t":"2026-02-20T05:00:00Z","v":1323593,"vw":14.104572},{"c":13.78,"h":14.04,"l":13.475,"n":22854,"o":14,"t":"2026-02-23T05:00:00Z","v":2174300,"vw":13.771075},{"c":13.74,"h":14.115,"l":13.73,"n":15058,"o":13.86,"t":"2026-02-24T05:00:00Z","v":1016687,"vw":13.837705},{"c":14,"h":14.01,"l":13.7,"n":17832,"o":13.8,"t":"2026-02-25T05:00:00Z","v":1346026,"vw":13.899689},{"c":14.05,"h":14.19,"l":13.8301,"n":16846,"o":14,"t":"2026-02-26T05:00:00Z","v":1104912,"vw":14.055497},{"c":13.98,"h":14.12,"l":13.6,"n":18220,"o":13.77,"t":"2026-02-27T05:00:00Z","v":1647558,"vw":13.978426},{"c":14.25,"h":14.26,"l":13.5201,"n":19593,"o":13.76,"t":"2026-03-02T05:00:00Z","v":1664762,"vw":14.036553},{"c":14.19,"h":14.27,"l":13.7,"n":18839,"o":13.92,"t":"2026-03-03T05:00:00Z","v":1120594,"vw":14.102232},{"c":14.44,"h":14.655,"l":14.12,"n":22342,"o":14.27,"t":"2026-03-04T05:00:00Z","v":1791549,"vw":14.442352},{"c":14.44,"h":14.715,"l":14.255,"n":24836,"o":14.39,"t":"2026-03-05T05:00:00Z","v":1793077,"vw":14.426546},{"c":13.98,"h":14.275,"l":13.71,"n":21368,"o":14.06,"t":"2026-03-06T05:00:00Z","v":1546433,"vw":14.034622},{"c":14.03,"h":14.1,"l":13.54,"n":20897,"o":13.71,"t":"2026-03-09T04:00:00Z","v":1479930,"vw":13.890587},{"c":14.26,"h":14.455,"l":14,"n":22092,"o":14.06,"t":"2026-03-10T04:00:00Z","v":1567491,"vw":14.24719},{"c":14.57,"h":14.675,"l":14.28,"n":21842,"o":14.28,"t":"2026-03-11T04:00:00Z","v":1452080,"vw":14.551869},{"c":14.26,"h":14.47,"l":14.2,"n":17478,"o":14.34,"t":"2026-03-12T04:00:00Z","v":1032688,"vw":14.300679},{"c":14.49,"h":14.78,"l":14.335,"n":20626,"o":14.41,"t":"2026-03-13T04:00:00Z","v":1212831,"vw":14.465002},{"c":14.83,"h":14.91,"l":14.62,"n":20490,"o":14.65,"t":"2026-03-16T04:00:00Z","v":1284974,"vw":14.78362},{"c":15.05,"h":15.085,"l":14.8,"n":19176,"o":14.84,"t":"2026-03-17T04:00:00Z","v":1150281,"vw":14.999017},{"c":14.93,"h":15.09,"l":14.83,"n":22325,"o":14.99,"t":"2026-03-18T04:00:00Z","v":1816638,"vw":14.94068},{"c":15.03,"h":15.27,"l":14.65,"n":17089,"o":14.74,"t":"2026-03-19T04:00:00Z","v":1099705,"vw":15.081889},{"c":14.71,"h":15.16,"l":14.53,"n":22279,"o":15.13,"t":"2026-03-20T04:00:00Z","v":3543147,"vw":14.726323},{"c":15.17,"h":15.34,"l":14.8,"n":22589,"o":14.98,"t":"2026-03-23T04:00:00Z","v":1340490,"vw":15.175312},{"c":15.15,"h":15.445,"l":14.85,"n":18080,"o":15.03,"t":"2026-03-24T04:00:00Z","v":1218253,"vw":15.200479},{"c":15.46,"h":15.49,"l":15.21,"n":16326,"o":15.33,"t":"2026-03-25T04:00:00Z","v":1035092,"vw":15.399411},{"c":15.46,"h":15.675,"l":15.25,"n":18087,"o":15.32,"t":"2026-03-26T04:00:00Z","v":942748,"vw":15.436105},{"c":15.26,"h":15.33,"l":15.07,"n":16975,"o":15.23,"t":"2026-03-27T04:00:00Z","v":1048760,"vw":15.214701},{"c":14.97,"h":15.44,"l":14.93,"n":22179,"o":15.31,"t":"2026-03-30T04:00:00Z","v":1513102,"vw":15.080029},{"c":15.08,"h":15.39,"l":14.9,"n":18592,"o":15.14,"t":"2026-03-31T04:00:00Z","v":1446080,"vw":15.105533},{"c":15.2,"h":15.465,"l":15.175,"n":20911,"o":15.175,"t":"2026-04-01T04:00:00Z","v":1348354,"vw":15.271892},{"c":15.36,"h":15.45,"l":14.9,"n":17756,"o":14.95,"t":"2026-04-02T04:00:00Z","v":1035542,"vw":15.308409},{"c":15.46,"h":15.69,"l":15.38,"n":14579,"o":15.4,"t":"2026-04-06T04:00:00Z","v":1005513,"vw":15.480602},{"c":15.82,"h":15.8797,"l":15.35,"n":19742,"o":15.35,"t":"2026-04-07T04:00:00Z","v":1745655,"vw":15.711862},{"c":16.5,"h":16.73,"l":16.34,"n":32750,"o":16.39,"t":"2026-04-08T04:00:00Z","v":2586873,"vw":16.528754},{"c":17.66,"h":17.7,"l":16.28,"n":34401,"o":16.52,"t":"2026-04-09T04:00:00Z","v":3500485,"vw":17.108722},{"c":17.37,"h":18.04,"l":17.2,"n":35555,"o":17.88,"t":"2026-04-10T04:00:00Z","v":2901719,"vw":17.404169},{"c":17.64,"h":17.78,"l":17.145,"n":33264,"o":17.29,"t":"2026-04-13T04:00:00Z","v":2752323,"vw":17.572167},{"c":17.53,"h":17.88,"l":17.475,"n":20852,"o":17.77,"t":"2026-04-14T04:00:00Z","v":1584014,"vw":17.630213},{"c":17.35,"h":17.62,"l":17.11,"n":19590,"o":17.52,"t":"2026-04-15T04:00:00Z","v":1332624,"vw":17.294442},{"c":17.5,"h":17.55,"l":17.31,"n":21510,"o":17.36,"t":"2026-04-16T04:00:00Z","v":1443774,"vw":17.461437},{"c":17.99,"h":18.14,"l":17.63,"n":21786,"o":17.63,"t":"2026-04-17T04:00:00Z","v":1654166,"vw":17.943022},{"c":18.29,"h":18.31,"l":17.99,"n":21906,"o":17.99,"t":"2026-04-20T04:00:00Z","v":1867836,"vw":18.17973},{"c":18.67,"h":19.65,"l":18.1401,"n":47306,"o":18.35,"t":"2026-04-21T04:00:00Z","v":5260452,"vw":19.114065},{"c":17.58,"h":18.85,"l":17.015,"n":64014,"o":18.7,"t":"2026-04-22T04:00:00Z","v":6115329,"vw":17.675532},{"c":16.9,"h":17.73,"l":16.39,"n":53958,"o":17.55,"t":"2026-04-23T04:00:00Z","v":5414952,"vw":16.910898},{"c":17.59,"h":17.625,"l":16.9,"n":23923,"o":16.9,"t":"2026-04-24T04:00:00Z","v":2308556,"vw":17.453169},{"c":17.46,"h":17.88,"l":17.31,"n":27254,"o":17.56,"t":"2026-04-27T04:00:00Z","v":1809602,"vw":17.46585},{"c":17.05,"h":17.475,"l":16.712,"n":33222,"o":17.35,"t":"2026-04-28T04:00:00Z","v":2823179,"vw":17.005868},{"c":21.85,"h":22.05,"l":17.61,"n":91936,"o":18.05,"t":"2026-04-29T04:00:00Z","v":8313015,"vw":20.862382},{"c":22.09,"h":22.2,"l":21.18,"n":47324,"o":21.88,"t":"2026-04-30T04:00:00Z","v":4254002,"vw":21.877386},{"c":22.29,"h":22.435,"l":21.7,"n":41898,"o":22.02,"t":"2026-05-01T04:00:00Z","v":3567849,"vw":22.146846},{"c":22.84,"h":23.2,"l":22.3,"n":45252,"o":22.5,"t":"2026-05-04T04:00:00Z","v":3338265,"vw":22.822798},{"c":23.71,"h":23.77,"l":22.66,"n":34264,"o":22.84,"t":"2026-05-05T04:00:00Z","v":2994847,"vw":23.479002},{"c":23.54,"h":23.875,"l":23.34,"n":36846,"o":23.75,"t":"2026-05-06T04:00:00Z","v":2873818,"vw":23.569356},{"c":23.52,"h":23.72,"l":23.012,"n":33334,"o":23.58,"t":"2026-05-07T04:00:00Z","v":2485042,"vw":23.435734},{"c":24.04,"h":24.21,"l":23.63,"n":34616,"o":23.63,"t":"2026-05-08T04:00:00Z","v":2397628,"vw":23.949072},{"c":24.31,"h":24.5,"l":23.88,"n":35526,"o":24.22,"t":"2026-05-11T04:00:00Z","v":2280866,"vw":24.22444},{"c":22.79,"h":24.2,"l":22.73,"n":34018,"o":24.17,"t":"2026-05-12T04:00:00Z","v":2223679,"vw":23.032906},{"c":22.77,"h":23,"l":22.33,"n":37045,"o":22.96,"t":"2026-05-13T04:00:00Z","v":2717501,"vw":22.666202},{"c":24.71,"h":25.0488,"l":23.1,"n":50889,"o":23.42,"t":"2026-05-14T04:00:00Z","v":4471311,"vw":24.477738},{"c":24.66,"h":25.13,"l":24,"n":36139,"o":24.34,"t":"2026-05-15T04:00:00Z","v":2512615,"vw":24.661892},{"c":24.11,"h":25.06,"l":23.74,"n":30929,"o":24.84,"t":"2026-05-18T04:00:00Z","v":2248222,"vw":24.187713},{"c":23.54,"h":24.06,"l":23.275,"n":27131,"o":23.93,"t":"2026-05-19T04:00:00Z","v":1773411,"vw":23.570759},{"c":23.48,"h":24.07,"l":23.44,"n":23691,"o":23.68,"t":"2026-05-20T04:00:00Z","v":1415138,"vw":23.623677},{"c":23.9,"h":23.985,"l":23.2,"n":22835,"o":23.26,"t":"2026-05-21T04:00:00Z","v":1458403,"vw":23.759695},{"c":25.6,"h":25.84,"l":24.37,"n":30859,"o":24.37,"t":"2026-05-22T04:00:00Z","v":2699244,"vw":25.388314},{"c":27.02,"h":27.1,"l":25.1947,"n":39266,"o":25.71,"t":"2026-05-26T04:00:00Z","v":2742741,"vw":26.54772},{"c":26.67,"h":27.2799,"l":26.4,"n":27133,"o":27.24,"t":"2026-05-27T04:00:00Z","v":1566070,"vw":26.65779},{"c":26.21,"h":26.93,"l":25.795,"n":29435,"o":26.87,"t":"2026-05-28T04:00:00Z","v":1400842,"vw":26.136445},{"c":26.51,"h":26.8,"l":25.698,"n":29677,"o":26.265,"t":"2026-05-29T04:00:00Z","v":2805787,"vw":26.490136},{"c":28.13,"h":28.23,"l":26.67,"n":35188,"o":26.7,"t":"2026-06-01T04:00:00Z","v":2281150,"vw":27.775118},{"c":29.48,"h":29.48,"l":28.37,"n":30558,"o":28.445,"t":"2026-06-02T04:00:00Z","v":1927515,"vw":29.213575},{"c":28.79,"h":29.155,"l":28.28,"n":33625,"o":29.155,"t":"2026-06-03T04:00:00Z","v":2176512,"vw":28.695482},{"c":29.61,"h":29.775,"l":27.8,"n":31404,"o":28.08,"t":"2026-06-04T04:00:00Z","v":2002406,"vw":29.250284},{"c":28.02,"h":29.395,"l":27.98,"n":35222,"o":29.05,"t":"2026-06-05T04:00:00Z","v":1764139,"vw":28.421343},{"c":29.57,"h":30.16,"l":28.49,"n":32224,"o":28.92,"t":"2026-06-08T04:00:00Z","v":2100073,"vw":29.698871},{"c":28.73,"h":29.8105,"l":27.59,"n":37147,"o":29.72,"t":"2026-06-09T04:00:00Z","v":2826652,"vw":28.625674},{"c":28.58,"h":29.605,"l":28.38,"n":27068,"o":28.75,"t":"2026-06-10T04:00:00Z","v":1575821,"vw":28.771582},{"c":31.07,"h":31.255,"l":29.43,"n":36079,"o":29.57,"t":"2026-06-11T04:00:00Z","v":2512917,"vw":30.546933},{"c":31.11,"h":31.565,"l":30.6,"n":29491,"o":31.07,"t":"2026-06-12T04:00:00Z","v":1676533,"vw":31.11872},{"c":31.67,"h":32.06,"l":31.12,"n":35286,"o":31.5,"t":"2026-06-15T04:00:00Z","v":2280754,"vw":31.710733},{"c":31.51,"h":32.21,"l":31.29,"n":28942,"o":32.07,"t":"2026-06-16T04:00:00Z","v":1778050,"vw":31.611203},{"c":30.83,"h":32.01,"l":30.74,"n":28221,"o":31.9,"t":"2026-06-17T04:00:00Z","v":1748970,"vw":31.311539},{"c":31.38,"h":31.78,"l":30.87,"n":28978,"o":31.69,"t":"2026-06-18T04:00:00Z","v":4274189,"vw":31.407904},{"c":31.85,"h":32.2899,"l":31.27,"n":23312,"o":31.58,"t":"2026-06-22T04:00:00Z","v":1480588,"vw":31.794834},{"c":31.45,"h":31.8,"l":30.56,"n":26005,"o":30.73,"t":"2026-06-23T04:00:00Z","v":1865900,"vw":31.461539},{"c":30.93,"h":32.09,"l":30.75,"n":26013,"o":31.67,"t":"2026-06-24T04:00:00Z","v":1570767,"vw":31.090868},{"c":30.96,"h":31.8,"l":30.4,"n":29994,"o":31.61,"t":"2026-06-25T04:00:00Z","v":2043597,"vw":30.995362},{"c":31.74,"h":32.055,"l":29.7,"n":51398,"o":30.57,"t":"2026-06-26T04:00:00Z","v":7147730,"vw":31.404127},{"c":31.98,"h":32.43,"l":30.57,"n":31930,"o":31.62,"t":"2026-06-29T04:00:00Z","v":2329508,"vw":31.962458},{"c":32.37,"h":33.1,"l":31.81,"n":30693,"o":31.81,"t":"2026-06-30T04:00:00Z","v":2282780,"vw":32.539207},{"c":31.43,"h":32.41,"l":31.375,"n":21729,"o":31.73,"t":"2026-07-01T04:00:00Z","v":1460462,"vw":31.600922},{"c":29.8,"h":31.255,"l":29.4,"n":28675,"o":31.16,"t":"2026-07-02T04:00:00Z","v":1945391,"vw":29.880689},{"c":31.33,"h":31.5,"l":29.59,"n":22641,"o":29.88,"t":"2026-07-06T04:00:00Z","v":1342394,"vw":31.19846},{"c":30.02,"h":31.17,"l":29.76,"n":32818,"o":30.89,"t":"2026-07-07T04:00:00Z","v":2686140,"vw":30.386114},{"c":31.12,"h":31.255,"l":29.36,"n":22703,"o":29.86,"t":"2026-07-08T04:00:00Z","v":1483700,"vw":30.750387},{"c":32.87,"h":33,"l":31.76,"n":27412,"o":32.1,"t":"2026-07-09T04:00:00Z","v":2062935,"vw":32.57541},{"c":33.71,"h":33.73,"l":32.4,"n":26334,"o":32.42,"t":"2026-07-10T04:00:00Z","v":2382788,"vw":33.334745},{"c":32.91,"h":33.46,"l":31.94,"n":25658,"o":33.26,"t":"2026-07-13T04:00:00Z","v":1600134,"vw":32.86642},{"c":33.02,"h":33.46,"l":32.426,"n":25447,"o":33.4,"t":"2026-07-14T04:00:00Z","v":1966622,"vw":32.945651},{"c":30.5,"h":33.49,"l":29.81,"n":36051,"o":33.16,"t":"2026-07-15T04:00:00Z","v":2576275,"vw":30.987312},{"c":29.76,"h":30.2,"l":29.1,"n":30381,"o":29.82,"t":"2026-07-16T04:00:00Z","v":2188355,"vw":29.581607},{"c":30.34,"h":30.695,"l":28.79,"n":22565,"o":29.17,"t":"2026-07-17T04:00:00Z","v":2007479,"vw":30.190248},{"c":30.28,"h":30.71,"l":29.81,"n":19824,"o":30.445,"t":"2026-07-20T04:00:00Z","v":1218050,"vw":30.191671},{"c":30.44,"h":31.03,"l":30.21,"n":25314,"o":31.008,"t":"2026-07-21T04:00:00Z","v":1677776,"vw":30.523106},{"c":30.27,"h":30.745,"l":30.12,"n":18586,"o":30.12,"t":"2026-07-22T04:00:00Z","v":1269626,"vw":30.395291},{"c":29.73,"h":30.34,"l":29.1,"n":23327,"o":30.02,"t":"2026-07-23T04:00:00Z","v":1608745,"vw":29.70286},{"c":29.49,"h":29.95,"l":28.99,"n":17450,"o":29.75,"t":"2026-07-24T04:00:00Z","v":1187752,"vw":29.44267},{"c":29.95,"h":30.175,"l":29.11,"n":19061,"o":30.03,"t":"2026-07-27T04:00:00Z","v":1208266,"vw":29.779437},{"c":29.99,"h":30.065,"l":28.41,"n":21879,"o":29.33,"t":"2026-07-28T04:00:00Z","v":1335079,"vw":29.534885},{"c":29.07,"h":30.3599,"l":28.93,"n":26635,"o":29.99,"t":"2026-07-29T04:00:00Z","v":1670969,"vw":29.425049},{"c":29.84,"h":30.4302,"l":29.525,"n":17329,"o":30.06,"t":"2026-07-30T04:00:00Z","v":1247680,"vw":29.945026},{"c":30.14,"h":30.76,"l":29.675,"n":21476,"o":30.35,"t":"2026-07-31T04:00:00Z","v":1422579,"vw":30.168524},{"c":29.98,"h":30.438,"l":29.53,"n":27338,"o":30.33,"t":"2026-08-03T04:00:00Z","v":1738839,"vw":29.883597},{"c":32.34,"h":32.41,"l":30.31,"n":34216,"o":31.18,"t":"2026-08-04T04:00:00Z","v":2565924,"vw":31.981908},{"c":26.19,"h":27.99,"l":25.89,"n":61493,"o":26.83,"t":"2026-08-05T04:00:00Z","v":4354638,"vw":26.581547},{"c":24.32,"h":25.88,"l":24.15,"n":42616,"o":25.79,"t":"2026-08-06T04:00:00Z","v":2930847,"vw":24.730255},{"c":23.97,"h":24.925,"l":23.87,"n":26078,"o":24.74,"t":"2026-08-07T04:00:00Z","v":1618228,"vw":24.109187},{"c":23.54,"h":24.49,"l":23.49,"n":25244,"o":24.18,"t":"2026-08-10T04:00:00Z","v":2177846,"vw":23.776528},{"c":23.9,"h":24.29,"l":23.51,"n":18003,"o":23.77,"t":"2026-08-11T04:00:00Z","v":1228044,"vw":23.874082},{"c":24.42,"h":24.88,"l":24.34,"n":21793,"o":24.45,"t":"2026-08-12T04:00:00Z","v":1410279,"vw":24.502071},{"c":24.05,"h":25.1,"l":23.98,"n":27937,"o":24.06,"t":"2026-08-13T04:00:00Z","v":2478115,"vw":24.455614},{"c":24.41,"h":25.2,"l":24.05,"n":18743,"o":24.05,"t":"2026-08-14T04:00:00Z","v":1317684,"vw":24.451336},{"c":24.28,"h":24.4,"l":23.9217,"n":20520,"o":24.02,"t":"2026-08-17T04:00:00Z","v":1386877,"vw":24.203445},{"c":23.75,"h":24.2,"l":23.32,"n":20158,"o":23.32,"t":"2026-08-18T04:00:00Z","v":2011253,"vw":23.745767},{"c":22.79,"h":24.11,"l":22.76,"n":22586,"o":24.035,"t":"2026-08-19T04:00:00Z","v":1426424,"vw":23.178645},{"c":22.32,"h":22.94,"l":22.29,"n":15903,"o":22.57,"t":"2026-08-20T04:00:00Z","v":1169695,"vw":22.461609},{"c":23.02,"h":23.04,"l":22.019,"n":19214,"o":22.3,"t":"2026-08-21T04:00:00Z","v":1513832,"vw":22.759087},{"c":22.38,"h":22.72,"l":22.23,"n":14111,"o":22.72,"t":"2026-08-24T04:00:00Z","v":1065654,"vw":22.393574},{"c":22.63,"h":23.08,"l":22.43,"n":13535,"o":22.95,"t":"2026-08-25T04:00:00Z","v":1126729,"vw":22.651322},{"c":22.84,"h":23.06,"l":22.53,"n":15795,"o":22.6,"t":"2026-08-26T04:00:00Z","v":1315484,"vw":22.860076},{"c":23.23,"h":23.31,"l":22.72,"n":19083,"o":23.1,"t":"2026-08-27T04:00:00Z","v":1804526,"vw":23.095157},{"c":22.58,"h":23.4,"l":22.325,"n":19819,"o":23.12,"t":"2026-08-28T04:00:00Z","v":1638427,"vw":22.548129},{"c":22.49,"h":22.83,"l":22.22,"n":13672,"o":22.66,"t":"2026-08-31T04:00:00Z","v":1131716,"vw":22.428233},{"c":21.78,"h":22.32,"l":21.72,"n":18680,"o":22.19,"t":"2026-09-01T04:00:00Z","v":1334001,"vw":21.857012},{"c":22.01,"h":22.04,"l":21.66,"n":15369,"o":21.79,"t":"2026-09-02T04:00:00Z","v":1104869,"vw":21.930003},{"c":21.89,"h":22.29,"l":21.72,"n":18559,"o":22.06,"t":"2026-09-03T04:00:00Z","v":1783384,"vw":21.956527},{"c":21.7,"h":22.15,"l":21.435,"n":17018,"o":22.14,"t":"2026-09-04T04:00:00Z","v":801196,"vw":21.681933},{"c":21.65,"h":21.91,"l":21.36,"n":18121,"o":21.79,"t":"2026-09-08T04:00:00Z","v":1200633,"vw":21.682947},{"c":21.46,"h":21.79,"l":21.36,"n":17809,"o":21.62,"t":"2026-09-09T04:00:00Z","v":1072171,"vw":21.504993},{"c":21.18,"h":21.595,"l":21.06,"n":16299,"o":21.1,"t":"2026-09-10T04:00:00Z","v":1186646,"vw":21.270723},{"c":22.2,"h":22.49,"l":21.51,"n":15782,"o":21.51,"t":"2026-09-11T04:00:00Z","v":1125118,"vw":22.187886},{"c":21.63,"h":22.13,"l":21.07,"n":20813,"o":21.27,"t":"2026-09-14T04:00:00Z","v":1646894,"vw":21.773551},{"c":22.05,"h":22.1,"l":21.73,"n":18779,"o":21.76,"t":"2026-09-15T04:00:00Z","v":1254476,"vw":21.984318},{"c":21.89,"h":22.4,"l":21.64,"n":19300,"o":22.21,"t":"2026-09-16T04:00:00Z","v":1218540,"vw":21.920821},{"c":22.31,"h":22.92,"l":22.24,"n":24644,"o":22.42,"t":"2026-09-17T04:00:00Z","v":1739943,"vw":22.546146},{"c":22.31,"h":22.705,"l":21.935,"n":17539,"o":22.54,"t":"2026-09-18T04:00:00Z","v":2391244,"vw":22.290992},{"c":22.73,"h":22.79,"l":22.18,"n":16205,"o":22.55,"t":"2026-09-21T04:00:00Z","v":913302,"vw":22.553503},{"c":22.11,"h":22.7575,"l":21.835,"n":18299,"o":22.75,"t":"2026-09-22T04:00:00Z","v":1485199,"vw":22.099437},{"c":22.03,"h":22.09,"l":21.69,"n":12570,"o":22.09,"t":"2026-09-23T04:00:00Z","v":953559,"vw":21.994106},{"c":21.64,"h":21.88,"l":21.505,"n":17735,"o":21.67,"t":"2026-09-24T04:00:00Z","v":1170127,"vw":21.652965},{"c":21.52,"h":21.94,"l":21.5,"n":18217,"o":21.77,"t":"2026-09-25T04:00:00Z","v":1765444,"vw":21.632819},{"c":21,"h":21.44,"l":20.88,"n":16052,"o":21.44,"t":"2026-09-28T04:00:00Z","v":1589079,"vw":21.052308},{"c":21.07,"h":21.32,"l":20.76,"n":16762,"o":21.32,"t":"2026-09-29T04:00:00Z","v":1665576,"vw":20.986116},{"c":21.45,"h":21.69,"l":21.14,"n":23066,"o":21.24,"t":"2026-09-30T04:00:00Z","v":1985183,"vw":21.434641},{"c":21.97,"h":22.03,"l":21.24,"n":19615,"o":21.9,"t":"2026-10-01T04:00:00Z","v":1645522,"vw":21.863931},{"c":23.12,"h":23.48,"l":22.31,"n":26264,"o":22.5,"t":"2026-10-02T04:00:00Z","v":1976573,"vw":23.023599},{"c":23.33,"h":23.71,"l":22.72,"n":22875,"o":23,"t":"2026-10-05T04:00:00Z","v":1822379,"vw":23.321979},{"c":24.54,"h":24.575,"l":23.36,"n":22481,"o":23.58,"t":"2026-10-06T04:00:00Z","v":1742532,"vw":24.313422},{"c":24.6,"h":25.18,"l":24.12,"n":23659,"o":24.23,"t":"2026-10-07T04:00:00Z","v":2077804,"vw":24.675955},{"c":24.18,"h":24.745,"l":24.04,"n":26378,"o":24.19,"t":"2026-10-08T04:00:00Z","v":1993970,"vw":24.296694},{"c":24.19,"h":24.7399,"l":23.52,"n":20114,"o":24.22,"t":"2026-10-09T04:00:00Z","v":1331991,"vw":24.039871},{"c":23.55,"h":24.11,"l":23.51,"n":19097,"o":24.11,"t":"2026-10-12T04:00:00Z","v":1111575,"vw":23.680577},{"c":23.49,"h":23.785,"l":22.93,"n":15769,"o":23.46,"t":"2026-10-13T04:00:00Z","v":970790,"vw":23.351336},{"c":22.46,"h":23.46,"l":22.38,"n":18168,"o":23.1,"t":"2026-10-14T04:00:00Z","v":1018486,"vw":22.596444},{"c":22.4,"h":22.5,"l":21.61,"n":16839,"o":22.09,"t":"2026-10-15T04:00:00Z","v":938297,"vw":22.274857},{"c":21.73,"h":22.36,"l":21.6601,"n":15203,"o":22.36,"t":"2026-10-16T04:00:00Z","v":912895,"vw":21.837039},{"c":21.91,"h":22.34,"l":21.715,"n":14557,"o":22.14,"t":"2026-10-19T04:00:00Z","v":800394,"vw":21.933638},{"c":22.22,"h":22.46,"l":21.63,"n":15366,"o":21.83,"t":"2026-10-20T04:00:00Z","v":679581,"vw":22.19196},{"c":22.54,"h":22.72,"l":22.17,"n":14722,"o":22.65,"t":"2026-10-21T04:00:00Z","v":931325,"vw":22.47913},{"c":22.04,"h":22.41,"l":21.69,"n":17783,"o":22.24,"t":"2026-10-22T04:00:00Z","v":1055113,"vw":22.013229}],"volatilityBars":[{"c":22.67,"h":22.67,"l":22.67,"n":2,"o":22.67,"t":"2026-09-21T09:30:00Z","v":186,"vw":22.67},{"c":22.36,"h":22.55,"l":22.19,"n":200,"o":22.55,"t":"2026-09-21T13:30:00Z","v":24458,"vw":22.405781},{"c":22.28,"h":22.405,"l":22.25,"n":296,"o":22.32,"t":"2026-09-21T13:45:00Z","v":16192,"vw":22.322276},{"c":22.22,"h":22.32,"l":22.2,"n":331,"o":22.23,"t":"2026-09-21T14:00:00Z","v":13168,"vw":22.275918},{"c":22.32,"h":22.32,"l":22.23,"n":301,"o":22.23,"t":"2026-09-21T14:15:00Z","v":13980,"vw":22.25611},{"c":22.25,"h":22.4,"l":22.25,"n":587,"o":22.33,"t":"2026-09-21T14:30:00Z","v":23233,"vw":22.317873},{"c":22.22,"h":22.28,"l":22.18,"n":378,"o":22.26,"t":"2026-09-21T14:45:00Z","v":14524,"vw":22.234361},{"c":22.28,"h":22.28,"l":22.23,"n":315,"o":22.24,"t":"2026-09-21T15:00:00Z","v":11625,"vw":22.261305},{"c":22.255,"h":22.31,"l":22.25,"n":235,"o":22.28,"t":"2026-09-21T15:15:00Z","v":12894,"vw":22.284621},{"c":22.25,"h":22.31,"l":22.23,"n":400,"o":22.28,"t":"2026-09-21T15:30:00Z","v":14278,"vw":22.277377},{"c":22.295,"h":22.295,"l":22.25,"n":251,"o":22.25,"t":"2026-09-21T15:45:00Z","v":9467,"vw":22.279019},{"c":22.24,"h":22.28,"l":22.23,"n":382,"o":22.265,"t":"2026-09-21T16:00:00Z","v":17301,"vw":22.258808},{"c":22.2,"h":22.25,"l":22.1828,"n":318,"o":22.25,"t":"2026-09-21T16:15:00Z","v":8655,"vw":22.207141},{"c":22.2,"h":22.21,"l":22.18,"n":322,"o":22.19,"t":"2026-09-21T16:30:00Z","v":10193,"vw":22.19399},{"c":22.24,"h":22.25,"l":22.21,"n":314,"o":22.21,"t":"2026-09-21T16:45:00Z","v":9295,"vw":22.229531},{"c":22.29,"h":22.3,"l":22.24,"n":375,"o":22.24,"t":"2026-09-21T17:00:00Z","v":12196,"vw":22.283949},{"c":22.3,"h":22.31,"l":22.27,"n":330,"o":22.295,"t":"2026-09-21T17:15:00Z","v":12962,"vw":22.292827},{"c":22.31,"h":22.33,"l":22.28,"n":430,"o":22.306,"t":"2026-09-21T17:30:00Z","v":15995,"vw":22.309739},{"c":22.36,"h":22.36,"l":22.31,"n":385,"o":22.32,"t":"2026-09-21T17:45:00Z","v":14253,"vw":22.341331},{"c":22.38,"h":22.39,"l":22.32,"n":462,"o":22.365,"t":"2026-09-21T18:00:00Z","v":24882,"vw":22.356026},{"c":22.46,"h":22.48,"l":22.39,"n":639,"o":22.39,"t":"2026-09-21T18:15:00Z","v":35242,"vw":22.450189},{"c":22.57,"h":22.57,"l":22.435,"n":663,"o":22.46,"t":"2026-09-21T18:30:00Z","v":27770,"vw":22.487971},{"c":22.53,"h":22.59,"l":22.51,"n":1617,"o":22.57,"t":"2026-09-21T18:45:00Z","v":99002,"vw":22.548922},{"c":22.53,"h":22.58,"l":22.52,"n":740,"o":22.54,"t":"2026-09-21T19:00:00Z","v":23036,"vw":22.544521},{"c":22.51,"h":22.56,"l":22.505,"n":577,"o":22.54,"t":"2026-09-21T19:15:00Z","v":20470,"vw":22.531297},{"c":22.66,"h":22.68,"l":22.5,"n":978,"o":22.505,"t":"2026-09-21T19:30:00Z","v":42558,"vw":22.60592},{"c":22.73,"h":22.79,"l":22.66,"n":2684,"o":22.66,"t":"2026-09-21T19:45:00Z","v":153197,"vw":22.743639},{"c":22.73,"h":22.73,"l":22.72,"n":44,"o":22.73,"t":"2026-09-21T20:00:00Z","v":207961,"vw":22.729985},{"c":22.9738,"h":22.9738,"l":22.9738,"n":1,"o":22.9738,"t":"2026-09-21T20:30:00Z","v":500,"vw":22.9738},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-09-21T21:15:00Z","v":150,"vw":22.79},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-09-22T08:00:00Z","v":200,"vw":22.67},{"c":22.8,"h":22.82,"l":22.8,"n":12,"o":22.8,"t":"2026-09-22T11:00:00Z","v":2237,"vw":22.806523},{"c":22.1792,"h":22.1792,"l":22.1792,"n":1,"o":22.1792,"t":"2026-09-22T11:30:00Z","v":100,"vw":22.1792},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-22T12:15:00Z","v":310,"vw":22.6},{"c":22.403,"h":22.403,"l":22.403,"n":1,"o":22.403,"t":"2026-09-22T13:00:00Z","v":500,"vw":22.403},{"c":22.44,"h":22.7575,"l":22.435,"n":463,"o":22.71,"t":"2026-09-22T13:30:00Z","v":31790,"vw":22.652062},{"c":22.645,"h":22.67,"l":22.41,"n":619,"o":22.43,"t":"2026-09-22T13:45:00Z","v":77083,"vw":22.533108},{"c":22.62,"h":22.685,"l":22.55,"n":557,"o":22.62,"t":"2026-09-22T14:00:00Z","v":32351,"vw":22.635994},{"c":22.43,"h":22.655,"l":22.34,"n":571,"o":22.6,"t":"2026-09-22T14:15:00Z","v":43256,"vw":22.527084},{"c":22.26,"h":22.41,"l":22.235,"n":295,"o":22.41,"t":"2026-09-22T14:30:00Z","v":6318,"vw":22.327453},{"c":22.265,"h":22.29,"l":22.21,"n":394,"o":22.255,"t":"2026-09-22T14:45:00Z","v":14858,"vw":22.246462},{"c":22.32,"h":22.32,"l":22.235,"n":423,"o":22.26,"t":"2026-09-22T15:00:00Z","v":11502,"vw":22.281148},{"c":22.185,"h":22.32,"l":22.165,"n":359,"o":22.32,"t":"2026-09-22T15:15:00Z","v":12888,"vw":22.21276},{"c":22.15,"h":22.295,"l":22.15,"n":531,"o":22.1887,"t":"2026-09-22T15:30:00Z","v":22101,"vw":22.213884},{"c":22.185,"h":22.19,"l":22.14,"n":416,"o":22.145,"t":"2026-09-22T15:45:00Z","v":16351,"vw":22.165407},{"c":22.095,"h":22.2,"l":22.07,"n":541,"o":22.18,"t":"2026-09-22T16:00:00Z","v":25498,"vw":22.10727},{"c":21.99,"h":22.08,"l":21.96,"n":542,"o":22.08,"t":"2026-09-22T16:15:00Z","v":26713,"vw":22.026945},{"c":22,"h":22.02,"l":21.985,"n":1066,"o":22,"t":"2026-09-22T16:30:00Z","v":75884,"vw":22.00589},{"c":22.01,"h":22.09,"l":22,"n":607,"o":22.01,"t":"2026-09-22T16:45:00Z","v":47525,"vw":22.020993},{"c":21.88,"h":22,"l":21.88,"n":601,"o":22,"t":"2026-09-22T17:00:00Z","v":25020,"vw":21.933253},{"c":21.895,"h":21.91,"l":21.835,"n":639,"o":21.875,"t":"2026-09-22T17:15:00Z","v":37007,"vw":21.875721},{"c":21.91,"h":21.925,"l":21.87,"n":521,"o":21.895,"t":"2026-09-22T17:30:00Z","v":30997,"vw":21.899415},{"c":21.925,"h":22.005,"l":21.92,"n":929,"o":21.92,"t":"2026-09-22T17:45:00Z","v":64702,"vw":21.973714},{"c":21.92,"h":22.02,"l":21.9,"n":741,"o":21.92,"t":"2026-09-22T18:00:00Z","v":141275,"vw":21.918313},{"c":21.95,"h":21.98,"l":21.9,"n":638,"o":21.93,"t":"2026-09-22T18:15:00Z","v":29085,"vw":21.933788},{"c":21.94,"h":21.95,"l":21.9,"n":505,"o":21.94,"t":"2026-09-22T18:30:00Z","v":23331,"vw":21.926907},{"c":21.9001,"h":21.945,"l":21.9001,"n":502,"o":21.94,"t":"2026-09-22T18:45:00Z","v":21855,"vw":21.936183},{"c":21.94,"h":21.94,"l":21.86,"n":673,"o":21.9,"t":"2026-09-22T19:00:00Z","v":29641,"vw":21.883859},{"c":21.965,"h":21.99,"l":21.925,"n":662,"o":21.96,"t":"2026-09-22T19:15:00Z","v":34459,"vw":21.955538},{"c":22.085,"h":22.085,"l":21.965,"n":1004,"o":21.965,"t":"2026-09-22T19:30:00Z","v":71358,"vw":22.016589},{"c":22.115,"h":22.12,"l":21.99,"n":2639,"o":22.08,"t":"2026-09-22T19:45:00Z","v":193870,"vw":22.069821},{"c":22.11,"h":22.11,"l":22.11,"n":45,"o":22.11,"t":"2026-09-22T20:00:00Z","v":310528,"vw":22.11},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-22T20:30:00Z","v":400,"vw":22.5},{"c":21.81,"h":21.81,"l":21.81,"n":3,"o":21.81,"t":"2026-09-22T20:45:00Z","v":10000,"vw":21.81},{"c":22.17,"h":22.17,"l":22.17,"n":2,"o":22.17,"t":"2026-09-22T22:45:00Z","v":1010,"vw":22.17},{"c":22,"h":22,"l":22,"n":19,"o":22,"t":"2026-09-23T11:00:00Z","v":383,"vw":22},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-23T11:30:00Z","v":100,"vw":21.9},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-23T13:00:00Z","v":212,"vw":21.77},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-09-23T13:15:00Z","v":100,"vw":21.86},{"c":21.935,"h":22.09,"l":21.86,"n":268,"o":22.09,"t":"2026-09-23T13:30:00Z","v":21725,"vw":22.011399},{"c":21.93,"h":21.93,"l":21.86,"n":260,"o":21.9,"t":"2026-09-23T13:45:00Z","v":13918,"vw":21.894634},{"c":21.71,"h":21.95,"l":21.69,"n":427,"o":21.905,"t":"2026-09-23T14:00:00Z","v":14796,"vw":21.811103},{"c":21.77,"h":21.79,"l":21.7,"n":378,"o":21.715,"t":"2026-09-23T14:15:00Z","v":16236,"vw":21.743776},{"c":21.8,"h":21.84,"l":21.72,"n":334,"o":21.75,"t":"2026-09-23T14:30:00Z","v":11640,"vw":21.780585},{"c":21.89,"h":21.92,"l":21.79,"n":329,"o":21.805,"t":"2026-09-23T14:45:00Z","v":10390,"vw":21.853673},{"c":21.94,"h":21.94,"l":21.875,"n":353,"o":21.875,"t":"2026-09-23T15:00:00Z","v":14273,"vw":21.915007},{"c":22.01,"h":22.01,"l":21.91,"n":343,"o":21.92,"t":"2026-09-23T15:15:00Z","v":13308,"vw":21.975325},{"c":21.94,"h":22.005,"l":21.93,"n":328,"o":22.005,"t":"2026-09-23T15:30:00Z","v":15269,"vw":21.985235},{"c":21.965,"h":21.97,"l":21.91,"n":229,"o":21.95,"t":"2026-09-23T15:45:00Z","v":7673,"vw":21.943528},{"c":21.94,"h":21.97,"l":21.92,"n":200,"o":21.96,"t":"2026-09-23T16:00:00Z","v":5865,"vw":21.945594},{"c":21.96,"h":21.98,"l":21.94,"n":293,"o":21.94,"t":"2026-09-23T16:15:00Z","v":10612,"vw":21.96453},{"c":21.9,"h":21.97,"l":21.89,"n":428,"o":21.96,"t":"2026-09-23T16:30:00Z","v":21799,"vw":21.912929},{"c":21.86,"h":21.915,"l":21.83,"n":485,"o":21.88,"t":"2026-09-23T16:45:00Z","v":23753,"vw":21.871048},{"c":21.78,"h":21.86,"l":21.775,"n":304,"o":21.86,"t":"2026-09-23T17:00:00Z","v":12843,"vw":21.819043},{"c":21.82,"h":21.855,"l":21.79,"n":246,"o":21.79,"t":"2026-09-23T17:15:00Z","v":9567,"vw":21.829887},{"c":21.895,"h":21.895,"l":21.81,"n":283,"o":21.81,"t":"2026-09-23T17:30:00Z","v":9874,"vw":21.839012},{"c":21.945,"h":21.95,"l":21.87,"n":267,"o":21.88,"t":"2026-09-23T17:45:00Z","v":9078,"vw":21.914219},{"c":22.02,"h":22.02,"l":21.92,"n":491,"o":21.945,"t":"2026-09-23T18:00:00Z","v":24425,"vw":21.960728},{"c":21.99,"h":22.01,"l":21.9801,"n":206,"o":22.01,"t":"2026-09-23T18:15:00Z","v":6240,"vw":21.99635},{"c":21.95,"h":22,"l":21.94,"n":360,"o":22,"t":"2026-09-23T18:30:00Z","v":16333,"vw":21.958571},{"c":22.01,"h":22.01,"l":21.94,"n":283,"o":21.94,"t":"2026-09-23T18:45:00Z","v":11164,"vw":21.981142},{"c":22.055,"h":22.07,"l":22.01,"n":459,"o":22.015,"t":"2026-09-23T19:00:00Z","v":20054,"vw":22.050702},{"c":22,"h":22.055,"l":21.981,"n":486,"o":22.055,"t":"2026-09-23T19:15:00Z","v":18046,"vw":22.02984},{"c":21.975,"h":22.02,"l":21.975,"n":696,"o":22.005,"t":"2026-09-23T19:30:00Z","v":32415,"vw":22.001536},{"c":22.03,"h":22.05,"l":21.949,"n":2371,"o":21.97,"t":"2026-09-23T19:45:00Z","v":146856,"vw":22.002922},{"c":22.03,"h":22.03,"l":22.03,"n":37,"o":22.03,"t":"2026-09-23T20:00:00Z","v":411917,"vw":22.03},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-09-24T08:30:00Z","v":680,"vw":21.78},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-24T10:45:00Z","v":100,"vw":21.75},{"c":21.76,"h":21.88,"l":21.67,"n":164,"o":21.71,"t":"2026-09-24T13:30:00Z","v":24121,"vw":21.738383},{"c":21.7,"h":21.79,"l":21.68,"n":220,"o":21.79,"t":"2026-09-24T13:45:00Z","v":10231,"vw":21.7108},{"c":21.76,"h":21.82,"l":21.71,"n":454,"o":21.71,"t":"2026-09-24T14:00:00Z","v":25893,"vw":21.775038},{"c":21.64,"h":21.76,"l":21.62,"n":357,"o":21.76,"t":"2026-09-24T14:15:00Z","v":10767,"vw":21.681528},{"c":21.6,"h":21.69,"l":21.6,"n":277,"o":21.64,"t":"2026-09-24T14:30:00Z","v":8380,"vw":21.637858},{"c":21.58,"h":21.61,"l":21.55,"n":312,"o":21.55,"t":"2026-09-24T14:45:00Z","v":9249,"vw":21.58866},{"c":21.575,"h":21.62,"l":21.57,"n":400,"o":21.6,"t":"2026-09-24T15:00:00Z","v":11113,"vw":21.592593},{"c":21.53,"h":21.61,"l":21.53,"n":389,"o":21.575,"t":"2026-09-24T15:15:00Z","v":9211,"vw":21.573831},{"c":21.5839,"h":21.585,"l":21.55,"n":352,"o":21.56,"t":"2026-09-24T15:30:00Z","v":13737,"vw":21.570492},{"c":21.5472,"h":21.59,"l":21.545,"n":532,"o":21.59,"t":"2026-09-24T15:45:00Z","v":18171,"vw":21.566955},{"c":21.55,"h":21.55,"l":21.505,"n":487,"o":21.54,"t":"2026-09-24T16:00:00Z","v":16849,"vw":21.520707},{"c":21.605,"h":21.73,"l":21.56,"n":786,"o":21.56,"t":"2026-09-24T16:15:00Z","v":29764,"vw":21.64037},{"c":21.69,"h":21.72,"l":21.57,"n":571,"o":21.595,"t":"2026-09-24T16:30:00Z","v":28473,"vw":21.637734},{"c":21.73,"h":21.74,"l":21.655,"n":561,"o":21.675,"t":"2026-09-24T16:45:00Z","v":25214,"vw":21.703003},{"c":21.67,"h":21.765,"l":21.62,"n":580,"o":21.71,"t":"2026-09-24T17:00:00Z","v":28200,"vw":21.705018},{"c":21.65,"h":21.72,"l":21.64,"n":944,"o":21.67,"t":"2026-09-24T17:15:00Z","v":64777,"vw":21.668904},{"c":21.55,"h":21.68,"l":21.55,"n":502,"o":21.66,"t":"2026-09-24T17:30:00Z","v":20588,"vw":21.606008},{"c":21.57,"h":21.605,"l":21.55,"n":390,"o":21.55,"t":"2026-09-24T17:45:00Z","v":10466,"vw":21.575628},{"c":21.54,"h":21.58,"l":21.51,"n":677,"o":21.55,"t":"2026-09-24T18:00:00Z","v":51122,"vw":21.534566},{"c":21.68,"h":21.69,"l":21.54,"n":867,"o":21.54,"t":"2026-09-24T18:15:00Z","v":59116,"vw":21.594938},{"c":21.69,"h":21.7,"l":21.63,"n":494,"o":21.68,"t":"2026-09-24T18:30:00Z","v":19998,"vw":21.671971},{"c":21.725,"h":21.77,"l":21.69,"n":561,"o":21.7,"t":"2026-09-24T18:45:00Z","v":26857,"vw":21.727081},{"c":21.68,"h":21.73,"l":21.675,"n":705,"o":21.73,"t":"2026-09-24T19:00:00Z","v":36304,"vw":21.696754},{"c":21.72,"h":21.805,"l":21.665,"n":933,"o":21.67,"t":"2026-09-24T19:15:00Z","v":78805,"vw":21.729582},{"c":21.72,"h":21.73,"l":21.675,"n":1006,"o":21.71,"t":"2026-09-24T19:30:00Z","v":49592,"vw":21.702482},{"c":21.64,"h":21.73,"l":21.605,"n":2899,"o":21.715,"t":"2026-09-24T19:45:00Z","v":202599,"vw":21.651302},{"c":21.64,"h":21.66,"l":21.64,"n":38,"o":21.64,"t":"2026-09-24T20:00:00Z","v":264174,"vw":21.640008},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-09-25T13:00:00Z","v":202,"vw":22},{"c":21.94,"h":21.94,"l":21.605,"n":274,"o":21.77,"t":"2026-09-25T13:30:00Z","v":19205,"vw":21.812111},{"c":21.8628,"h":21.93,"l":21.81,"n":545,"o":21.91,"t":"2026-09-25T13:45:00Z","v":45403,"vw":21.866371},{"c":21.59,"h":21.86,"l":21.57,"n":439,"o":21.84,"t":"2026-09-25T14:00:00Z","v":17787,"vw":21.678648},{"c":21.73,"h":21.76,"l":21.57,"n":611,"o":21.58,"t":"2026-09-25T14:15:00Z","v":64424,"vw":21.691271},{"c":21.8,"h":21.82,"l":21.73,"n":416,"o":21.74,"t":"2026-09-25T14:30:00Z","v":12685,"vw":21.758362},{"c":21.75,"h":21.82,"l":21.73,"n":241,"o":21.79,"t":"2026-09-25T14:45:00Z","v":9589,"vw":21.76417},{"c":21.695,"h":21.75,"l":21.67,"n":503,"o":21.745,"t":"2026-09-25T15:00:00Z","v":43573,"vw":21.702205},{"c":21.68,"h":21.75,"l":21.67,"n":412,"o":21.69,"t":"2026-09-25T15:15:00Z","v":14129,"vw":21.699831},{"c":21.62,"h":21.73,"l":21.62,"n":585,"o":21.7,"t":"2026-09-25T15:30:00Z","v":36648,"vw":21.685937},{"c":21.7,"h":21.7,"l":21.58,"n":627,"o":21.6,"t":"2026-09-25T15:45:00Z","v":33285,"vw":21.642815},{"c":21.7,"h":21.75,"l":21.68,"n":807,"o":21.7,"t":"2026-09-25T16:00:00Z","v":72390,"vw":21.720449},{"c":21.8,"h":21.83,"l":21.72,"n":745,"o":21.72,"t":"2026-09-25T16:15:00Z","v":57697,"vw":21.773696},{"c":21.795,"h":21.84,"l":21.77,"n":634,"o":21.82,"t":"2026-09-25T16:30:00Z","v":44111,"vw":21.792382},{"c":21.73,"h":21.78,"l":21.715,"n":540,"o":21.78,"t":"2026-09-25T16:45:00Z","v":36773,"vw":21.730842},{"c":21.77,"h":21.795,"l":21.72,"n":391,"o":21.72,"t":"2026-09-25T17:00:00Z","v":22977,"vw":21.755318},{"c":21.73,"h":21.775,"l":21.73,"n":303,"o":21.7744,"t":"2026-09-25T17:15:00Z","v":11215,"vw":21.754444},{"c":21.72,"h":21.72,"l":21.67,"n":725,"o":21.71,"t":"2026-09-25T17:30:00Z","v":74825,"vw":21.68605},{"c":21.73,"h":21.75,"l":21.705,"n":497,"o":21.71,"t":"2026-09-25T17:45:00Z","v":34916,"vw":21.727871},{"c":21.725,"h":21.73,"l":21.7,"n":582,"o":21.72,"t":"2026-09-25T18:00:00Z","v":58053,"vw":21.712132},{"c":21.705,"h":21.75,"l":21.7,"n":511,"o":21.7399,"t":"2026-09-25T18:15:00Z","v":13835,"vw":21.728741},{"c":21.7,"h":21.71,"l":21.69,"n":330,"o":21.71,"t":"2026-09-25T18:30:00Z","v":11415,"vw":21.700767},{"c":21.7,"h":21.705,"l":21.65,"n":610,"o":21.69,"t":"2026-09-25T18:45:00Z","v":39780,"vw":21.67729},{"c":21.64,"h":21.7001,"l":21.635,"n":417,"o":21.7,"t":"2026-09-25T19:00:00Z","v":20423,"vw":21.670563},{"c":21.61,"h":21.64,"l":21.6099,"n":466,"o":21.64,"t":"2026-09-25T19:15:00Z","v":24166,"vw":21.620839},{"c":21.595,"h":21.6101,"l":21.555,"n":1005,"o":21.6101,"t":"2026-09-25T19:30:00Z","v":52832,"vw":21.578256},{"c":21.52,"h":21.7,"l":21.5,"n":3978,"o":21.595,"t":"2026-09-25T19:45:00Z","v":367350,"vw":21.555546},{"c":21.52,"h":21.53,"l":21.52,"n":43,"o":21.52,"t":"2026-09-25T20:00:00Z","v":329599,"vw":21.520003},{"c":21.59,"h":21.59,"l":21.59,"n":5,"o":21.59,"t":"2026-09-25T22:15:00Z","v":604,"vw":21.59},{"c":20.985,"h":21.44,"l":20.985,"n":427,"o":21.44,"t":"2026-09-28T13:30:00Z","v":31513,"vw":21.228693},{"c":20.94,"h":21.03,"l":20.88,"n":691,"o":20.955,"t":"2026-09-28T13:45:00Z","v":93914,"vw":20.938276},{"c":20.9882,"h":21.025,"l":20.92,"n":806,"o":20.95,"t":"2026-09-28T14:00:00Z","v":94372,"vw":20.971864},{"c":21.02,"h":21.12,"l":20.985,"n":565,"o":20.985,"t":"2026-09-28T14:15:00Z","v":48552,"vw":21.036726},{"c":20.97,"h":21.0595,"l":20.95,"n":509,"o":21.03,"t":"2026-09-28T14:30:00Z","v":40691,"vw":20.997976},{"c":21.01,"h":21.025,"l":20.93,"n":381,"o":20.96,"t":"2026-09-28T14:45:00Z","v":28023,"vw":20.960297},{"c":21.05,"h":21.1,"l":21.015,"n":379,"o":21.02,"t":"2026-09-28T15:00:00Z","v":22227,"vw":21.037647},{"c":21.1,"h":21.12,"l":20.99,"n":433,"o":21.04,"t":"2026-09-28T15:15:00Z","v":26937,"vw":21.032201},{"c":21.09,"h":21.12,"l":21.08,"n":288,"o":21.105,"t":"2026-09-28T15:30:00Z","v":16732,"vw":21.103384},{"c":21.13,"h":21.14,"l":21.1,"n":205,"o":21.11,"t":"2026-09-28T15:45:00Z","v":8928,"vw":21.116247},{"c":21.12,"h":21.17,"l":21.095,"n":662,"o":21.14,"t":"2026-09-28T16:00:00Z","v":51106,"vw":21.133709},{"c":21.27,"h":21.31,"l":21.12,"n":531,"o":21.13,"t":"2026-09-28T16:15:00Z","v":47443,"vw":21.186281},{"c":21.17,"h":21.24,"l":21.17,"n":252,"o":21.24,"t":"2026-09-28T16:30:00Z","v":9143,"vw":21.211152},{"c":21.13,"h":21.205,"l":21.12,"n":376,"o":21.18,"t":"2026-09-28T16:45:00Z","v":12580,"vw":21.149324},{"c":21.235,"h":21.25,"l":21.11,"n":347,"o":21.12,"t":"2026-09-28T17:00:00Z","v":23741,"vw":21.200752},{"c":21.15,"h":21.235,"l":21.15,"n":597,"o":21.235,"t":"2026-09-28T17:15:00Z","v":36011,"vw":21.176446},{"c":21.185,"h":21.22,"l":21.15,"n":484,"o":21.16,"t":"2026-09-28T17:30:00Z","v":24328,"vw":21.181938},{"c":21.17,"h":21.185,"l":21.15,"n":402,"o":21.185,"t":"2026-09-28T17:45:00Z","v":20532,"vw":21.168278},{"c":21.21,"h":21.23,"l":21.17,"n":428,"o":21.17,"t":"2026-09-28T18:00:00Z","v":25706,"vw":21.203981},{"c":21.205,"h":21.215,"l":21.2,"n":282,"o":21.215,"t":"2026-09-28T18:15:00Z","v":8912,"vw":21.208733},{"c":21.17,"h":21.21,"l":21.165,"n":514,"o":21.205,"t":"2026-09-28T18:30:00Z","v":26913,"vw":21.183382},{"c":21.22,"h":21.24,"l":21.17,"n":648,"o":21.17,"t":"2026-09-28T18:45:00Z","v":31459,"vw":21.210374},{"c":21.13,"h":21.215,"l":21.13,"n":599,"o":21.21,"t":"2026-09-28T19:00:00Z","v":28858,"vw":21.173165},{"c":21.13,"h":21.14,"l":21.12,"n":568,"o":21.12,"t":"2026-09-28T19:15:00Z","v":26746,"vw":21.126788},{"c":21.055,"h":21.14,"l":21.03,"n":849,"o":21.14,"t":"2026-09-28T19:30:00Z","v":49997,"vw":21.091924},{"c":21,"h":21.08,"l":20.98,"n":2755,"o":21.05,"t":"2026-09-28T19:45:00Z","v":211206,"vw":21.015026},{"c":21,"h":21,"l":21,"n":45,"o":21,"t":"2026-09-28T20:00:00Z","v":288679,"vw":21},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-28T20:15:00Z","v":1170,"vw":21},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-28T23:00:00Z","v":200,"vw":21},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-09-28T23:15:00Z","v":250,"vw":21.38},{"c":21.09,"h":21.32,"l":20.99,"n":379,"o":21.32,"t":"2026-09-29T13:30:00Z","v":31639,"vw":21.108357},{"c":21.195,"h":21.27,"l":21.05,"n":238,"o":21.09,"t":"2026-09-29T13:45:00Z","v":12992,"vw":21.161195},{"c":21.175,"h":21.19,"l":21.08,"n":471,"o":21.17,"t":"2026-09-29T14:00:00Z","v":21278,"vw":21.158603},{"c":21.14,"h":21.19,"l":21.12,"n":362,"o":21.16,"t":"2026-09-29T14:15:00Z","v":20064,"vw":21.156749},{"c":21.07,"h":21.15,"l":21.055,"n":321,"o":21.14,"t":"2026-09-29T14:30:00Z","v":11142,"vw":21.114042},{"c":21.05,"h":21.09,"l":21.04,"n":348,"o":21.065,"t":"2026-09-29T14:45:00Z","v":11849,"vw":21.058793},{"c":21.02,"h":21.045,"l":20.97,"n":533,"o":21.045,"t":"2026-09-29T15:00:00Z","v":77431,"vw":20.999857},{"c":20.9,"h":21.03,"l":20.86,"n":327,"o":21.02,"t":"2026-09-29T15:15:00Z","v":17208,"vw":20.962915},{"c":20.93,"h":20.94,"l":20.89,"n":349,"o":20.89,"t":"2026-09-29T15:30:00Z","v":20859,"vw":20.916132},{"c":20.905,"h":20.95,"l":20.89,"n":608,"o":20.93,"t":"2026-09-29T15:45:00Z","v":36040,"vw":20.917381},{"c":20.86,"h":20.92,"l":20.85,"n":509,"o":20.905,"t":"2026-09-29T16:00:00Z","v":45190,"vw":20.886401},{"c":20.88,"h":20.9,"l":20.845,"n":339,"o":20.855,"t":"2026-09-29T16:15:00Z","v":18857,"vw":20.870795},{"c":20.9,"h":20.97,"l":20.875,"n":696,"o":20.88,"t":"2026-09-29T16:30:00Z","v":77073,"vw":20.916613},{"c":20.775,"h":20.89,"l":20.76,"n":475,"o":20.87,"t":"2026-09-29T16:45:00Z","v":21165,"vw":20.831682},{"c":20.81,"h":20.84,"l":20.76,"n":455,"o":20.76,"t":"2026-09-29T17:00:00Z","v":24219,"vw":20.79335},{"c":20.82,"h":20.85,"l":20.81,"n":378,"o":20.82,"t":"2026-09-29T17:15:00Z","v":20434,"vw":20.81903},{"c":20.89,"h":20.91,"l":20.825,"n":845,"o":20.83,"t":"2026-09-29T17:30:00Z","v":78544,"vw":20.86309},{"c":20.87,"h":20.9,"l":20.865,"n":399,"o":20.89,"t":"2026-09-29T17:45:00Z","v":17838,"vw":20.885583},{"c":20.9,"h":20.93,"l":20.88,"n":569,"o":20.88,"t":"2026-09-29T18:00:00Z","v":26458,"vw":20.906643},{"c":20.96,"h":20.96,"l":20.9,"n":496,"o":20.91,"t":"2026-09-29T18:15:00Z","v":17143,"vw":20.926451},{"c":21.08,"h":21.08,"l":20.955,"n":828,"o":20.955,"t":"2026-09-29T18:30:00Z","v":50128,"vw":20.993241},{"c":20.98,"h":21.07,"l":20.965,"n":643,"o":21.06,"t":"2026-09-29T18:45:00Z","v":29561,"vw":21.005289},{"c":20.99,"h":20.99,"l":20.95,"n":739,"o":20.975,"t":"2026-09-29T19:00:00Z","v":42863,"vw":20.973007},{"c":20.985,"h":21.02,"l":20.98,"n":1117,"o":20.99,"t":"2026-09-29T19:15:00Z","v":65384,"vw":20.999381},{"c":20.93,"h":21,"l":20.92,"n":919,"o":20.985,"t":"2026-09-29T19:30:00Z","v":49370,"vw":20.963562},{"c":21.08,"h":21.08,"l":20.9,"n":2849,"o":20.93,"t":"2026-09-29T19:45:00Z","v":222419,"vw":21.015807},{"c":21.07,"h":21.07,"l":21.07,"n":30,"o":21.07,"t":"2026-09-29T20:00:00Z","v":203983,"vw":21.07},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-09-30T08:30:00Z","v":110,"vw":21.03},{"c":21.1,"h":21.1,"l":21.1,"n":4,"o":21.1,"t":"2026-09-30T11:00:00Z","v":113,"vw":21.1},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-09-30T11:30:00Z","v":100,"vw":21.26},{"c":21.42,"h":21.42,"l":21.37,"n":15,"o":21.37,"t":"2026-09-30T13:15:00Z","v":2619,"vw":21.396515},{"c":21.455,"h":21.48,"l":21.24,"n":552,"o":21.24,"t":"2026-09-30T13:30:00Z","v":54786,"vw":21.318096},{"c":21.23,"h":21.405,"l":21.18,"n":414,"o":21.405,"t":"2026-09-30T13:45:00Z","v":18502,"vw":21.250311},{"c":21.3,"h":21.3,"l":21.2,"n":467,"o":21.2361,"t":"2026-09-30T14:00:00Z","v":19451,"vw":21.24922},{"c":21.18,"h":21.405,"l":21.165,"n":631,"o":21.32,"t":"2026-09-30T14:15:00Z","v":52910,"vw":21.291498},{"c":21.27,"h":21.28,"l":21.14,"n":427,"o":21.15,"t":"2026-09-30T14:30:00Z","v":17564,"vw":21.176545},{"c":21.4,"h":21.465,"l":21.28,"n":658,"o":21.28,"t":"2026-09-30T14:45:00Z","v":25171,"vw":21.37538},{"c":21.42,"h":21.515,"l":21.38,"n":677,"o":21.39,"t":"2026-09-30T15:00:00Z","v":56031,"vw":21.447474},{"c":21.38,"h":21.51,"l":21.36,"n":868,"o":21.43,"t":"2026-09-30T15:15:00Z","v":80005,"vw":21.429698},{"c":21.33,"h":21.46,"l":21.32,"n":1081,"o":21.38,"t":"2026-09-30T15:30:00Z","v":89774,"vw":21.394735},{"c":21.31,"h":21.37,"l":21.31,"n":685,"o":21.34,"t":"2026-09-30T15:45:00Z","v":36464,"vw":21.335391},{"c":21.3,"h":21.335,"l":21.29,"n":760,"o":21.315,"t":"2026-09-30T16:00:00Z","v":43174,"vw":21.313366},{"c":21.3,"h":21.325,"l":21.295,"n":489,"o":21.3,"t":"2026-09-30T16:15:00Z","v":22406,"vw":21.309547},{"c":21.34,"h":21.37,"l":21.28,"n":721,"o":21.29,"t":"2026-09-30T16:30:00Z","v":51230,"vw":21.333929},{"c":21.32,"h":21.34,"l":21.28,"n":513,"o":21.34,"t":"2026-09-30T16:45:00Z","v":30108,"vw":21.308375},{"c":21.36,"h":21.39,"l":21.29,"n":617,"o":21.31,"t":"2026-09-30T17:00:00Z","v":30150,"vw":21.33493},{"c":21.4,"h":21.41,"l":21.3,"n":676,"o":21.35,"t":"2026-09-30T17:15:00Z","v":50592,"vw":21.3246},{"c":21.375,"h":21.41,"l":21.305,"n":882,"o":21.39,"t":"2026-09-30T17:30:00Z","v":66775,"vw":21.347918},{"c":21.45,"h":21.485,"l":21.38,"n":584,"o":21.38,"t":"2026-09-30T17:45:00Z","v":26233,"vw":21.447808},{"c":21.435,"h":21.46,"l":21.35,"n":766,"o":21.445,"t":"2026-09-30T18:00:00Z","v":60834,"vw":21.394544},{"c":21.6,"h":21.61,"l":21.41,"n":640,"o":21.435,"t":"2026-09-30T18:15:00Z","v":36160,"vw":21.471106},{"c":21.605,"h":21.64,"l":21.55,"n":653,"o":21.61,"t":"2026-09-30T18:30:00Z","v":49684,"vw":21.595504},{"c":21.68,"h":21.68,"l":21.56,"n":1275,"o":21.605,"t":"2026-09-30T18:45:00Z","v":74081,"vw":21.60145},{"c":21.635,"h":21.69,"l":21.62,"n":981,"o":21.68,"t":"2026-09-30T19:00:00Z","v":56419,"vw":21.669664},{"c":21.565,"h":21.63,"l":21.565,"n":700,"o":21.63,"t":"2026-09-30T19:15:00Z","v":27160,"vw":21.581128},{"c":21.57,"h":21.61,"l":21.48,"n":1533,"o":21.565,"t":"2026-09-30T19:30:00Z","v":87811,"vw":21.535285},{"c":21.455,"h":21.6,"l":21.4,"n":4090,"o":21.57,"t":"2026-09-30T19:45:00Z","v":353198,"vw":21.470702},{"c":21.45,"h":21.45,"l":21.45,"n":36,"o":21.45,"t":"2026-09-30T20:00:00Z","v":447772,"vw":21.45},{"c":21.69,"h":21.74,"l":21.69,"n":4,"o":21.74,"t":"2026-10-01T08:00:00Z","v":922,"vw":21.734577},{"c":21.61,"h":21.61,"l":21.45,"n":8,"o":21.48,"t":"2026-10-01T12:30:00Z","v":1777,"vw":21.491338},{"c":21.51,"h":21.61,"l":21.3,"n":29,"o":21.45,"t":"2026-10-01T12:45:00Z","v":2937,"vw":21.456113},{"c":21.52,"h":21.9,"l":21.24,"n":453,"o":21.9,"t":"2026-10-01T13:30:00Z","v":42145,"vw":21.493259},{"c":21.675,"h":21.76,"l":21.5,"n":724,"o":21.55,"t":"2026-10-01T13:45:00Z","v":47890,"vw":21.662192},{"c":21.705,"h":21.76,"l":21.51,"n":668,"o":21.7,"t":"2026-10-01T14:00:00Z","v":29097,"vw":21.641986},{"c":21.56,"h":21.74,"l":21.52,"n":623,"o":21.735,"t":"2026-10-01T14:15:00Z","v":29781,"vw":21.656358},{"c":21.6,"h":21.65,"l":21.56,"n":564,"o":21.58,"t":"2026-10-01T14:30:00Z","v":21155,"vw":21.597785},{"c":21.57,"h":21.65,"l":21.555,"n":579,"o":21.6,"t":"2026-10-01T14:45:00Z","v":37629,"vw":21.604331},{"c":21.55,"h":21.55,"l":21.46,"n":395,"o":21.55,"t":"2026-10-01T15:00:00Z","v":13250,"vw":21.515688},{"c":21.64,"h":21.67,"l":21.53,"n":721,"o":21.54,"t":"2026-10-01T15:15:00Z","v":40703,"vw":21.603175},{"c":21.57,"h":21.64,"l":21.52,"n":439,"o":21.63,"t":"2026-10-01T15:30:00Z","v":22479,"vw":21.572638},{"c":21.66,"h":21.69,"l":21.55,"n":444,"o":21.559,"t":"2026-10-01T15:45:00Z","v":28112,"vw":21.629383},{"c":21.785,"h":21.87,"l":21.635,"n":591,"o":21.65,"t":"2026-10-01T16:00:00Z","v":39094,"vw":21.792761},{"c":21.855,"h":21.875,"l":21.8,"n":530,"o":21.8,"t":"2026-10-01T16:15:00Z","v":30930,"vw":21.827215},{"c":21.89,"h":21.91,"l":21.85,"n":560,"o":21.85,"t":"2026-10-01T16:30:00Z","v":32027,"vw":21.883758},{"c":21.745,"h":21.875,"l":21.74,"n":411,"o":21.875,"t":"2026-10-01T16:45:00Z","v":15266,"vw":21.799151},{"c":21.8478,"h":21.85,"l":21.73,"n":626,"o":21.745,"t":"2026-10-01T17:00:00Z","v":34605,"vw":21.811542},{"c":21.98,"h":22.01,"l":21.84,"n":602,"o":21.85,"t":"2026-10-01T17:15:00Z","v":32711,"vw":21.952924},{"c":21.985,"h":22.03,"l":21.97,"n":738,"o":21.98,"t":"2026-10-01T17:30:00Z","v":49815,"vw":22.001633},{"c":21.895,"h":22.025,"l":21.895,"n":578,"o":21.985,"t":"2026-10-01T17:45:00Z","v":30909,"vw":21.96833},{"c":21.84,"h":21.9,"l":21.78,"n":708,"o":21.9,"t":"2026-10-01T18:00:00Z","v":42280,"vw":21.85098},{"c":21.93,"h":21.94,"l":21.85,"n":711,"o":21.85,"t":"2026-10-01T18:15:00Z","v":41689,"vw":21.875913},{"c":21.93,"h":21.98,"l":21.91,"n":777,"o":21.92,"t":"2026-10-01T18:30:00Z","v":42954,"vw":21.945068},{"c":21.885,"h":21.94,"l":21.88,"n":565,"o":21.94,"t":"2026-10-01T18:45:00Z","v":27861,"vw":21.903095},{"c":21.875,"h":21.94,"l":21.875,"n":673,"o":21.885,"t":"2026-10-01T19:00:00Z","v":34170,"vw":21.907772},{"c":21.945,"h":21.945,"l":21.875,"n":748,"o":21.88,"t":"2026-10-01T19:15:00Z","v":50507,"vw":21.903612},{"c":21.915,"h":21.99,"l":21.91,"n":1066,"o":21.95,"t":"2026-10-01T19:30:00Z","v":67572,"vw":21.94378},{"c":21.96,"h":22,"l":21.895,"n":3483,"o":21.915,"t":"2026-10-01T19:45:00Z","v":297297,"vw":21.960866},{"c":21.97,"h":21.97,"l":21.97,"n":43,"o":21.97,"t":"2026-10-01T20:00:00Z","v":218997,"vw":21.97},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-02T08:30:00Z","v":103,"vw":22.3},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-02T11:30:00Z","v":139,"vw":22.04},{"c":22.5,"h":22.5,"l":22.31,"n":786,"o":22.5,"t":"2026-10-02T13:30:00Z","v":103918,"vw":22.378533},{"c":22.535,"h":22.565,"l":22.46,"n":794,"o":22.5,"t":"2026-10-02T13:45:00Z","v":58735,"vw":22.509959},{"c":22.655,"h":22.735,"l":22.53,"n":1171,"o":22.535,"t":"2026-10-02T14:00:00Z","v":104544,"vw":22.633175},{"c":22.65,"h":22.73,"l":22.625,"n":1333,"o":22.65,"t":"2026-10-02T14:15:00Z","v":85192,"vw":22.672368},{"c":22.935,"h":22.935,"l":22.62,"n":974,"o":22.64,"t":"2026-10-02T14:30:00Z","v":61729,"vw":22.771559},{"c":23.04,"h":23.06,"l":22.91,"n":1451,"o":22.92,"t":"2026-10-02T14:45:00Z","v":125894,"vw":23.001788},{"c":23.16,"h":23.16,"l":22.98,"n":1277,"o":23.03,"t":"2026-10-02T15:00:00Z","v":96425,"vw":23.074721},{"c":23.15,"h":23.22,"l":23.11,"n":836,"o":23.17,"t":"2026-10-02T15:15:00Z","v":39827,"vw":23.156591},{"c":23.235,"h":23.24,"l":23.13,"n":751,"o":23.13,"t":"2026-10-02T15:30:00Z","v":70777,"vw":23.191851},{"c":23.11,"h":23.24,"l":23.08,"n":745,"o":23.225,"t":"2026-10-02T15:45:00Z","v":55812,"vw":23.161513},{"c":23.155,"h":23.175,"l":23.12,"n":514,"o":23.121,"t":"2026-10-02T16:00:00Z","v":19377,"vw":23.144419},{"c":23.14,"h":23.17,"l":23.1073,"n":683,"o":23.15,"t":"2026-10-02T16:15:00Z","v":32065,"vw":23.137831},{"c":23.19,"h":23.22,"l":23.14,"n":529,"o":23.15,"t":"2026-10-02T16:30:00Z","v":21722,"vw":23.189394},{"c":23.25,"h":23.28,"l":23.16,"n":568,"o":23.1914,"t":"2026-10-02T16:45:00Z","v":31242,"vw":23.231578},{"c":23.185,"h":23.27,"l":23.185,"n":758,"o":23.2598,"t":"2026-10-02T17:00:00Z","v":44371,"vw":23.23596},{"c":23.27,"h":23.305,"l":23.16,"n":803,"o":23.19,"t":"2026-10-02T17:15:00Z","v":40404,"vw":23.229199},{"c":23.37,"h":23.375,"l":23.285,"n":504,"o":23.285,"t":"2026-10-02T17:30:00Z","v":18760,"vw":23.352548},{"c":23.4,"h":23.41,"l":23.36,"n":716,"o":23.36,"t":"2026-10-02T17:45:00Z","v":40583,"vw":23.382809},{"c":23.44,"h":23.44,"l":23.37,"n":726,"o":23.41,"t":"2026-10-02T18:00:00Z","v":24259,"vw":23.39573},{"c":23.44,"h":23.48,"l":23.41,"n":938,"o":23.45,"t":"2026-10-02T18:15:00Z","v":53442,"vw":23.45143},{"c":23.24,"h":23.43,"l":23.19,"n":809,"o":23.43,"t":"2026-10-02T18:30:00Z","v":62272,"vw":23.320467},{"c":23.185,"h":23.265,"l":23.16,"n":553,"o":23.26,"t":"2026-10-02T18:45:00Z","v":26019,"vw":23.206544},{"c":23.205,"h":23.225,"l":23.18,"n":594,"o":23.185,"t":"2026-10-02T19:00:00Z","v":25052,"vw":23.199878},{"c":23.075,"h":23.21,"l":23.03,"n":1215,"o":23.205,"t":"2026-10-02T19:15:00Z","v":73395,"vw":23.127588},{"c":23.12,"h":23.165,"l":23.07,"n":1284,"o":23.075,"t":"2026-10-02T19:30:00Z","v":76755,"vw":23.109367},{"c":23.12,"h":23.2,"l":23.02,"n":4488,"o":23.12,"t":"2026-10-02T19:45:00Z","v":306859,"vw":23.116891},{"c":23.12,"h":23.12,"l":23.12,"n":45,"o":23.12,"t":"2026-10-02T20:00:00Z","v":236459,"vw":23.12},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-02T21:15:00Z","v":135,"vw":23.18},{"c":23.559,"h":23.559,"l":23.559,"n":1,"o":23.559,"t":"2026-10-02T21:30:00Z","v":100,"vw":23.559},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-02T22:15:00Z","v":100,"vw":23.12},{"c":22.85,"h":23.03,"l":22.795,"n":406,"o":23,"t":"2026-10-05T13:30:00Z","v":26676,"vw":22.974339},{"c":23.08,"h":23.12,"l":22.72,"n":751,"o":22.835,"t":"2026-10-05T13:45:00Z","v":74620,"vw":22.954971},{"c":23.065,"h":23.27,"l":23.035,"n":621,"o":23.105,"t":"2026-10-05T14:00:00Z","v":31481,"vw":23.135773},{"c":23.12,"h":23.19,"l":23.06,"n":438,"o":23.065,"t":"2026-10-05T14:15:00Z","v":21012,"vw":23.136353},{"c":23.08,"h":23.18,"l":22.96,"n":526,"o":23.14,"t":"2026-10-05T14:30:00Z","v":17904,"vw":23.050463},{"c":23.145,"h":23.22,"l":23.07,"n":746,"o":23.08,"t":"2026-10-05T14:45:00Z","v":51687,"vw":23.178713},{"c":23.105,"h":23.1451,"l":23.065,"n":662,"o":23.1451,"t":"2026-10-05T15:00:00Z","v":45357,"vw":23.097901},{"c":23.13,"h":23.1659,"l":23.08,"n":955,"o":23.105,"t":"2026-10-05T15:15:00Z","v":84778,"vw":23.123371},{"c":23.235,"h":23.235,"l":23.13,"n":1005,"o":23.13,"t":"2026-10-05T15:30:00Z","v":81884,"vw":23.152033},{"c":23.355,"h":23.355,"l":23.23,"n":403,"o":23.24,"t":"2026-10-05T15:45:00Z","v":13388,"vw":23.281486},{"c":23.43,"h":23.43,"l":23.325,"n":531,"o":23.365,"t":"2026-10-05T16:00:00Z","v":27565,"vw":23.376497},{"c":23.43,"h":23.47,"l":23.365,"n":779,"o":23.43,"t":"2026-10-05T16:15:00Z","v":55949,"vw":23.401224},{"c":23.46,"h":23.46,"l":23.43,"n":368,"o":23.45,"t":"2026-10-05T16:30:00Z","v":10247,"vw":23.447194},{"c":23.39,"h":23.48,"l":23.365,"n":551,"o":23.46,"t":"2026-10-05T16:45:00Z","v":32419,"vw":23.452013},{"c":23.38,"h":23.39,"l":23.34,"n":531,"o":23.37,"t":"2026-10-05T17:00:00Z","v":20991,"vw":23.382907},{"c":23.395,"h":23.4,"l":23.36,"n":616,"o":23.37,"t":"2026-10-05T17:15:00Z","v":33416,"vw":23.385416},{"c":23.505,"h":23.51,"l":23.395,"n":966,"o":23.395,"t":"2026-10-05T17:30:00Z","v":59341,"vw":23.432079},{"c":23.55,"h":23.55,"l":23.47,"n":568,"o":23.49,"t":"2026-10-05T17:45:00Z","v":31240,"vw":23.489642},{"c":23.51,"h":23.55,"l":23.48,"n":785,"o":23.54,"t":"2026-10-05T18:00:00Z","v":34648,"vw":23.514034},{"c":23.565,"h":23.565,"l":23.5,"n":504,"o":23.5,"t":"2026-10-05T18:15:00Z","v":15178,"vw":23.522536},{"c":23.68,"h":23.68,"l":23.56,"n":583,"o":23.57,"t":"2026-10-05T18:30:00Z","v":28127,"vw":23.608625},{"c":23.62,"h":23.71,"l":23.61,"n":807,"o":23.68,"t":"2026-10-05T18:45:00Z","v":49825,"vw":23.666165},{"c":23.61,"h":23.64,"l":23.54,"n":991,"o":23.62,"t":"2026-10-05T19:00:00Z","v":58217,"vw":23.599112},{"c":23.58,"h":23.595,"l":23.541,"n":905,"o":23.59,"t":"2026-10-05T19:15:00Z","v":38493,"vw":23.566755},{"c":23.525,"h":23.61,"l":23.481,"n":1193,"o":23.58,"t":"2026-10-05T19:30:00Z","v":64007,"vw":23.542894},{"c":23.35,"h":23.53,"l":23.29,"n":4123,"o":23.525,"t":"2026-10-05T19:45:00Z","v":311717,"vw":23.356425},{"c":24,"h":24,"l":23.33,"n":51,"o":23.35,"t":"2026-10-05T20:00:00Z","v":447053,"vw":23.330795},{"c":23.4,"h":23.43,"l":23.4,"n":9,"o":23.43,"t":"2026-10-05T20:15:00Z","v":926,"vw":23.406349},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-05T20:30:00Z","v":1080,"vw":23.74},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-06T08:00:00Z","v":100,"vw":23.44},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-06T13:00:00Z","v":1127,"vw":23.33},{"c":23.52,"h":23.52,"l":23.52,"n":7,"o":23.52,"t":"2026-10-06T13:15:00Z","v":528,"vw":23.52},{"c":23.56,"h":23.705,"l":23.36,"n":287,"o":23.58,"t":"2026-10-06T13:30:00Z","v":31619,"vw":23.574181},{"c":23.735,"h":23.8,"l":23.53,"n":642,"o":23.58,"t":"2026-10-06T13:45:00Z","v":50838,"vw":23.679439},{"c":23.74,"h":23.76,"l":23.625,"n":665,"o":23.67,"t":"2026-10-06T14:00:00Z","v":42836,"vw":23.691071},{"c":23.87,"h":23.8862,"l":23.69,"n":899,"o":23.745,"t":"2026-10-06T14:15:00Z","v":73435,"vw":23.801937},{"c":23.95,"h":24.02,"l":23.85,"n":608,"o":23.87,"t":"2026-10-06T14:30:00Z","v":23401,"vw":23.937051},{"c":24.0184,"h":24.03,"l":23.87,"n":531,"o":23.93,"t":"2026-10-06T14:45:00Z","v":26457,"vw":23.985476},{"c":24.155,"h":24.17,"l":23.985,"n":1095,"o":24.015,"t":"2026-10-06T15:00:00Z","v":79759,"vw":24.116456},{"c":24.235,"h":24.235,"l":24.15,"n":746,"o":24.16,"t":"2026-10-06T15:15:00Z","v":36307,"vw":24.18333},{"c":24.21,"h":24.22,"l":24.1751,"n":535,"o":24.22,"t":"2026-10-06T15:30:00Z","v":21195,"vw":24.199587},{"c":24.13,"h":24.21,"l":24.11,"n":615,"o":24.21,"t":"2026-10-06T15:45:00Z","v":44520,"vw":24.15218},{"c":24.21,"h":24.24,"l":24.12,"n":901,"o":24.13,"t":"2026-10-06T16:00:00Z","v":53223,"vw":24.193756},{"c":24.25,"h":24.27,"l":24.17,"n":732,"o":24.2,"t":"2026-10-06T16:15:00Z","v":65043,"vw":24.221391},{"c":24.31,"h":24.325,"l":24.245,"n":593,"o":24.25,"t":"2026-10-06T16:30:00Z","v":42970,"vw":24.304182},{"c":24.28,"h":24.325,"l":24.28,"n":450,"o":24.325,"t":"2026-10-06T16:45:00Z","v":17995,"vw":24.300232},{"c":24.26,"h":24.27,"l":24.235,"n":609,"o":24.27,"t":"2026-10-06T17:00:00Z","v":23175,"vw":24.253897},{"c":24.275,"h":24.355,"l":24.26,"n":633,"o":24.26,"t":"2026-10-06T17:15:00Z","v":32800,"vw":24.307155},{"c":24.3061,"h":24.31,"l":24.265,"n":537,"o":24.275,"t":"2026-10-06T17:30:00Z","v":24544,"vw":24.280715},{"c":24.34,"h":24.39,"l":24.305,"n":621,"o":24.31,"t":"2026-10-06T17:45:00Z","v":26155,"vw":24.34064},{"c":24.365,"h":24.39,"l":24.315,"n":819,"o":24.3303,"t":"2026-10-06T18:00:00Z","v":42045,"vw":24.357549},{"c":24.4184,"h":24.42,"l":24.37,"n":635,"o":24.37,"t":"2026-10-06T18:15:00Z","v":33311,"vw":24.401019},{"c":24.42,"h":24.43,"l":24.37,"n":875,"o":24.395,"t":"2026-10-06T18:30:00Z","v":47118,"vw":24.40021},{"c":24.45,"h":24.46,"l":24.37,"n":758,"o":24.425,"t":"2026-10-06T18:45:00Z","v":49857,"vw":24.410475},{"c":24.52,"h":24.55,"l":24.45,"n":729,"o":24.45,"t":"2026-10-06T19:00:00Z","v":41114,"vw":24.514205},{"c":24.52,"h":24.575,"l":24.515,"n":1161,"o":24.53,"t":"2026-10-06T19:15:00Z","v":75958,"vw":24.547511},{"c":24.33,"h":24.545,"l":24.32,"n":1438,"o":24.53,"t":"2026-10-06T19:30:00Z","v":99501,"vw":24.435662},{"c":24.54,"h":24.55,"l":24.32,"n":3590,"o":24.32,"t":"2026-10-06T19:45:00Z","v":249187,"vw":24.458612},{"c":24.46,"h":24.54,"l":24.46,"n":44,"o":24.54,"t":"2026-10-06T20:00:00Z","v":345635,"vw":24.539953},{"c":24.4676,"h":24.4676,"l":24.4676,"n":1,"o":24.4676,"t":"2026-10-06T20:15:00Z","v":600,"vw":24.4676},{"c":24.9024,"h":24.9024,"l":24.497,"n":2,"o":24.497,"t":"2026-10-06T21:30:00Z","v":500,"vw":24.57808},{"c":24.46,"h":24.51,"l":24.42,"n":21,"o":24.51,"t":"2026-10-07T09:00:00Z","v":2572,"vw":24.456851},{"c":24.41,"h":24.42,"l":24.41,"n":10,"o":24.42,"t":"2026-10-07T09:15:00Z","v":1125,"vw":24.417754},{"c":24.43,"h":24.43,"l":24.43,"n":2,"o":24.43,"t":"2026-10-07T09:45:00Z","v":500,"vw":24.43},{"c":24.37,"h":24.37,"l":24.37,"n":2,"o":24.37,"t":"2026-10-07T11:00:00Z","v":300,"vw":24.37},{"c":24.35,"h":24.55,"l":24.12,"n":906,"o":24.23,"t":"2026-10-07T13:30:00Z","v":110265,"vw":24.367653},{"c":24.34,"h":24.505,"l":24.122,"n":512,"o":24.355,"t":"2026-10-07T13:45:00Z","v":37140,"vw":24.27896},{"c":24.36,"h":24.36,"l":24.19,"n":613,"o":24.34,"t":"2026-10-07T14:00:00Z","v":53646,"vw":24.294997},{"c":24.465,"h":24.57,"l":24.31,"n":763,"o":24.36,"t":"2026-10-07T14:15:00Z","v":45123,"vw":24.443547},{"c":24.4,"h":24.49,"l":24.4,"n":757,"o":24.465,"t":"2026-10-07T14:30:00Z","v":51360,"vw":24.449223},{"c":24.4,"h":24.4,"l":24.3,"n":776,"o":24.38,"t":"2026-10-07T14:45:00Z","v":44989,"vw":24.334262},{"c":24.52,"h":24.605,"l":24.39,"n":466,"o":24.39,"t":"2026-10-07T15:00:00Z","v":30696,"vw":24.513854},{"c":24.63,"h":24.63,"l":24.53,"n":424,"o":24.53,"t":"2026-10-07T15:15:00Z","v":16088,"vw":24.591461},{"c":24.77,"h":24.8,"l":24.58,"n":974,"o":24.63,"t":"2026-10-07T15:30:00Z","v":94860,"vw":24.691874},{"c":24.77,"h":24.78,"l":24.71,"n":647,"o":24.78,"t":"2026-10-07T15:45:00Z","v":35669,"vw":24.751186},{"c":24.83,"h":24.85,"l":24.74,"n":630,"o":24.77,"t":"2026-10-07T16:00:00Z","v":31362,"vw":24.79823},{"c":24.88,"h":24.88,"l":24.83,"n":461,"o":24.83,"t":"2026-10-07T16:15:00Z","v":20270,"vw":24.85127},{"c":24.995,"h":25.04,"l":24.84,"n":1079,"o":24.87,"t":"2026-10-07T16:30:00Z","v":101209,"vw":24.941328},{"c":24.8901,"h":25,"l":24.865,"n":485,"o":25,"t":"2026-10-07T16:45:00Z","v":25384,"vw":24.920689},{"c":25.04,"h":25.04,"l":24.87,"n":888,"o":24.9,"t":"2026-10-07T17:00:00Z","v":53405,"vw":24.947112},{"c":25.13,"h":25.18,"l":25.01,"n":752,"o":25.04,"t":"2026-10-07T17:15:00Z","v":42153,"vw":25.086786},{"c":25.14,"h":25.175,"l":25.04,"n":715,"o":25.13,"t":"2026-10-07T17:30:00Z","v":50659,"vw":25.121262},{"c":25.06,"h":25.15,"l":25.02,"n":691,"o":25.13,"t":"2026-10-07T17:45:00Z","v":44250,"vw":25.094814},{"c":25.0147,"h":25.1,"l":25.0147,"n":475,"o":25.07,"t":"2026-10-07T18:00:00Z","v":27065,"vw":25.070813},{"c":24.9595,"h":25.04,"l":24.94,"n":623,"o":25.0142,"t":"2026-10-07T18:15:00Z","v":44393,"vw":25.002683},{"c":24.915,"h":24.975,"l":24.88,"n":882,"o":24.95,"t":"2026-10-07T18:30:00Z","v":50816,"vw":24.934544},{"c":24.88,"h":24.91,"l":24.83,"n":915,"o":24.91,"t":"2026-10-07T18:45:00Z","v":43814,"vw":24.876241},{"c":24.81,"h":24.895,"l":24.78,"n":966,"o":24.88,"t":"2026-10-07T19:00:00Z","v":48603,"vw":24.830539},{"c":24.75,"h":24.815,"l":24.74,"n":940,"o":24.8,"t":"2026-10-07T19:15:00Z","v":46180,"vw":24.786306},{"c":24.695,"h":24.76,"l":24.66,"n":1727,"o":24.75,"t":"2026-10-07T19:30:00Z","v":127034,"vw":24.720303},{"c":24.6,"h":24.7,"l":24.512,"n":4053,"o":24.7,"t":"2026-10-07T19:45:00Z","v":281487,"vw":24.601216},{"c":24.6,"h":24.6,"l":24.6,"n":63,"o":24.6,"t":"2026-10-07T20:00:00Z","v":487789,"vw":24.6},{"c":24.51,"h":24.51,"l":24.3,"n":8,"o":24.51,"t":"2026-10-08T08:00:00Z","v":648,"vw":24.423934},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-08T10:15:00Z","v":230,"vw":24.46},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-08T11:15:00Z","v":700,"vw":23.02},{"c":24.08,"h":24.08,"l":24.08,"n":2,"o":24.08,"t":"2026-10-08T11:45:00Z","v":1201,"vw":24.08},{"c":24.25,"h":24.25,"l":24.25,"n":2,"o":24.25,"t":"2026-10-08T12:30:00Z","v":175,"vw":24.25},{"c":24.45,"h":24.45,"l":24.45,"n":4,"o":24.45,"t":"2026-10-08T13:15:00Z","v":201,"vw":24.45},{"c":24.245,"h":24.43,"l":24.17,"n":489,"o":24.19,"t":"2026-10-08T13:30:00Z","v":72401,"vw":24.32103},{"c":24.38,"h":24.46,"l":24.225,"n":703,"o":24.225,"t":"2026-10-08T13:45:00Z","v":52159,"vw":24.336973},{"c":24.215,"h":24.43,"l":24.215,"n":1285,"o":24.38,"t":"2026-10-08T14:00:00Z","v":109736,"vw":24.313812},{"c":24.325,"h":24.34,"l":24.12,"n":707,"o":24.18,"t":"2026-10-08T14:15:00Z","v":44685,"vw":24.252972},{"c":24.23,"h":24.38,"l":24.18,"n":601,"o":24.325,"t":"2026-10-08T14:30:00Z","v":33951,"vw":24.278517},{"c":24.15,"h":24.23,"l":24.14,"n":640,"o":24.22,"t":"2026-10-08T14:45:00Z","v":34010,"vw":24.176125},{"c":24.14,"h":24.18,"l":24.06,"n":767,"o":24.15,"t":"2026-10-08T15:00:00Z","v":49163,"vw":24.128257},{"c":24.15,"h":24.16,"l":24.06,"n":777,"o":24.1236,"t":"2026-10-08T15:15:00Z","v":43287,"vw":24.105217},{"c":24.145,"h":24.145,"l":24.05,"n":541,"o":24.14,"t":"2026-10-08T15:30:00Z","v":25530,"vw":24.086548},{"c":24.135,"h":24.195,"l":24.12,"n":518,"o":24.15,"t":"2026-10-08T15:45:00Z","v":29981,"vw":24.171642},{"c":24.195,"h":24.195,"l":24.13,"n":637,"o":24.14,"t":"2026-10-08T16:00:00Z","v":37304,"vw":24.16746},{"c":24.26,"h":24.36,"l":24.2,"n":1044,"o":24.2,"t":"2026-10-08T16:15:00Z","v":67442,"vw":24.28017},{"c":24.215,"h":24.34,"l":24.2,"n":659,"o":24.27,"t":"2026-10-08T16:30:00Z","v":44667,"vw":24.252234},{"c":24.11,"h":24.25,"l":24.05,"n":915,"o":24.2,"t":"2026-10-08T16:45:00Z","v":65468,"vw":24.123391},{"c":24.45,"h":24.45,"l":24.04,"n":1415,"o":24.12,"t":"2026-10-08T17:00:00Z","v":108692,"vw":24.178838},{"c":24.3281,"h":24.47,"l":24.255,"n":1602,"o":24.44,"t":"2026-10-08T17:15:00Z","v":129884,"vw":24.361486},{"c":24.54,"h":24.58,"l":24.31,"n":1337,"o":24.325,"t":"2026-10-08T17:30:00Z","v":82604,"vw":24.444684},{"c":24.605,"h":24.66,"l":24.55,"n":837,"o":24.55,"t":"2026-10-08T17:45:00Z","v":49007,"vw":24.589093},{"c":24.65,"h":24.67,"l":24.535,"n":788,"o":24.6,"t":"2026-10-08T18:00:00Z","v":47448,"vw":24.628536},{"c":24.72,"h":24.745,"l":24.66,"n":679,"o":24.66,"t":"2026-10-08T18:15:00Z","v":37466,"vw":24.713475},{"c":24.472,"h":24.7,"l":24.472,"n":797,"o":24.7,"t":"2026-10-08T18:30:00Z","v":55246,"vw":24.601712},{"c":24.555,"h":24.575,"l":24.44,"n":926,"o":24.46,"t":"2026-10-08T18:45:00Z","v":64653,"vw":24.515735},{"c":24.405,"h":24.55,"l":24.38,"n":913,"o":24.55,"t":"2026-10-08T19:00:00Z","v":77642,"vw":24.479739},{"c":24.335,"h":24.44,"l":24.31,"n":1388,"o":24.4,"t":"2026-10-08T19:15:00Z","v":79510,"vw":24.366069},{"c":24.185,"h":24.36,"l":24.155,"n":1348,"o":24.34,"t":"2026-10-08T19:30:00Z","v":80271,"vw":24.231403},{"c":24.17,"h":24.31,"l":24.13,"n":3689,"o":24.19,"t":"2026-10-08T19:45:00Z","v":225385,"vw":24.198312},{"c":24.19,"h":24.19,"l":24.18,"n":42,"o":24.18,"t":"2026-10-08T20:00:00Z","v":220824,"vw":24.180005},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-08T22:45:00Z","v":100,"vw":23.71},{"c":24.45,"h":24.46,"l":24.45,"n":3,"o":24.46,"t":"2026-10-09T13:15:00Z","v":410,"vw":24.4575},{"c":23.805,"h":24.7399,"l":23.75,"n":666,"o":24.44,"t":"2026-10-09T13:30:00Z","v":64013,"vw":24.070306},{"c":23.94,"h":24.005,"l":23.6842,"n":767,"o":23.805,"t":"2026-10-09T13:45:00Z","v":59785,"vw":23.807877},{"c":23.76,"h":24,"l":23.7308,"n":1081,"o":23.96,"t":"2026-10-09T14:00:00Z","v":61901,"vw":23.860609},{"c":23.595,"h":23.8,"l":23.57,"n":735,"o":23.765,"t":"2026-10-09T14:15:00Z","v":44518,"vw":23.669918},{"c":23.64,"h":23.64,"l":23.52,"n":731,"o":23.59,"t":"2026-10-09T14:30:00Z","v":42991,"vw":23.584197},{"c":23.79,"h":23.79,"l":23.55,"n":1094,"o":23.62,"t":"2026-10-09T14:45:00Z","v":49673,"vw":23.677464},{"c":23.805,"h":23.9,"l":23.78,"n":879,"o":23.79,"t":"2026-10-09T15:00:00Z","v":54893,"vw":23.838284},{"c":23.88,"h":23.93,"l":23.79,"n":682,"o":23.81,"t":"2026-10-09T15:15:00Z","v":28619,"vw":23.861177},{"c":23.79,"h":23.88,"l":23.79,"n":568,"o":23.87,"t":"2026-10-09T15:30:00Z","v":26737,"vw":23.841045},{"c":23.8,"h":23.825,"l":23.76,"n":499,"o":23.785,"t":"2026-10-09T15:45:00Z","v":18224,"vw":23.797706},{"c":23.8,"h":23.83,"l":23.765,"n":662,"o":23.795,"t":"2026-10-09T16:00:00Z","v":38664,"vw":23.799689},{"c":23.86,"h":23.86,"l":23.79,"n":542,"o":23.805,"t":"2026-10-09T16:15:00Z","v":28781,"vw":23.810493},{"c":23.9,"h":23.9,"l":23.84,"n":476,"o":23.885,"t":"2026-10-09T16:30:00Z","v":26327,"vw":23.876322},{"c":23.99,"h":24.005,"l":23.9,"n":562,"o":23.9,"t":"2026-10-09T16:45:00Z","v":29136,"vw":23.978608},{"c":23.99,"h":24.0101,"l":23.94,"n":537,"o":23.99,"t":"2026-10-09T17:00:00Z","v":24068,"vw":23.979487},{"c":24.09,"h":24.11,"l":23.97,"n":550,"o":23.97,"t":"2026-10-09T17:15:00Z","v":22806,"vw":24.056534},{"c":24.17,"h":24.18,"l":24.09,"n":550,"o":24.09,"t":"2026-10-09T17:30:00Z","v":25078,"vw":24.1298},{"c":24.295,"h":24.3,"l":24.16,"n":564,"o":24.17,"t":"2026-10-09T17:45:00Z","v":23458,"vw":24.243881},{"c":24.32,"h":24.35,"l":24.27,"n":540,"o":24.29,"t":"2026-10-09T18:00:00Z","v":28288,"vw":24.297245},{"c":24.32,"h":24.345,"l":24.27,"n":358,"o":24.32,"t":"2026-10-09T18:15:00Z","v":13545,"vw":24.309381},{"c":24.28,"h":24.32,"l":24.25,"n":478,"o":24.32,"t":"2026-10-09T18:30:00Z","v":18071,"vw":24.281519},{"c":24.295,"h":24.32,"l":24.26,"n":485,"o":24.265,"t":"2026-10-09T18:45:00Z","v":22764,"vw":24.290986},{"c":24.27,"h":24.28,"l":24.21,"n":830,"o":24.28,"t":"2026-10-09T19:00:00Z","v":46698,"vw":24.250209},{"c":24.299,"h":24.32,"l":24.26,"n":638,"o":24.27,"t":"2026-10-09T19:15:00Z","v":27936,"vw":24.291662},{"c":24.215,"h":24.305,"l":24.175,"n":1004,"o":24.3,"t":"2026-10-09T19:30:00Z","v":55810,"vw":24.231808},{"c":24.2,"h":24.285,"l":24.145,"n":2992,"o":24.21,"t":"2026-10-09T19:45:00Z","v":229122,"vw":24.212385},{"c":24.19,"h":24.19,"l":24.19,"n":33,"o":24.19,"t":"2026-10-09T20:00:00Z","v":208047,"vw":24.19},{"c":23.89,"h":24.11,"l":23.7731,"n":322,"o":24.11,"t":"2026-10-12T13:30:00Z","v":27069,"vw":24.032676},{"c":23.795,"h":23.9,"l":23.77,"n":334,"o":23.8515,"t":"2026-10-12T13:45:00Z","v":15641,"vw":23.837025},{"c":23.645,"h":23.78,"l":23.53,"n":576,"o":23.78,"t":"2026-10-12T14:00:00Z","v":29875,"vw":23.674482},{"c":23.64,"h":23.68,"l":23.595,"n":480,"o":23.66,"t":"2026-10-12T14:15:00Z","v":21508,"vw":23.630897},{"c":23.75,"h":23.77,"l":23.6,"n":588,"o":23.62,"t":"2026-10-12T14:30:00Z","v":25752,"vw":23.67081},{"c":23.73,"h":23.758,"l":23.705,"n":545,"o":23.74,"t":"2026-10-12T14:45:00Z","v":21360,"vw":23.733022},{"c":23.74,"h":23.82,"l":23.645,"n":835,"o":23.735,"t":"2026-10-12T15:00:00Z","v":38097,"vw":23.752381},{"c":23.78,"h":23.82,"l":23.68,"n":919,"o":23.735,"t":"2026-10-12T15:15:00Z","v":49364,"vw":23.760475},{"c":23.85,"h":23.86,"l":23.73,"n":487,"o":23.77,"t":"2026-10-12T15:30:00Z","v":42799,"vw":23.764178},{"c":23.95,"h":23.955,"l":23.82,"n":464,"o":23.85,"t":"2026-10-12T15:45:00Z","v":21224,"vw":23.892595},{"c":23.925,"h":23.99,"l":23.92,"n":404,"o":23.94,"t":"2026-10-12T16:00:00Z","v":19315,"vw":23.945126},{"c":23.905,"h":23.95,"l":23.88,"n":330,"o":23.92,"t":"2026-10-12T16:15:00Z","v":13571,"vw":23.905565},{"c":23.915,"h":23.969,"l":23.899,"n":499,"o":23.92,"t":"2026-10-12T16:30:00Z","v":18518,"vw":23.931336},{"c":23.885,"h":23.92,"l":23.87,"n":488,"o":23.91,"t":"2026-10-12T16:45:00Z","v":14368,"vw":23.889351},{"c":23.89,"h":23.91,"l":23.83,"n":329,"o":23.88,"t":"2026-10-12T17:00:00Z","v":15002,"vw":23.874268},{"c":23.84,"h":23.9,"l":23.84,"n":469,"o":23.89,"t":"2026-10-12T17:15:00Z","v":17079,"vw":23.875256},{"c":23.875,"h":23.875,"l":23.84,"n":476,"o":23.85,"t":"2026-10-12T17:30:00Z","v":17605,"vw":23.855554},{"c":23.86,"h":23.875,"l":23.82,"n":554,"o":23.875,"t":"2026-10-12T17:45:00Z","v":17713,"vw":23.855684},{"c":23.9,"h":23.91,"l":23.86,"n":561,"o":23.86,"t":"2026-10-12T18:00:00Z","v":20272,"vw":23.887622},{"c":23.87,"h":23.905,"l":23.86,"n":652,"o":23.905,"t":"2026-10-12T18:15:00Z","v":30371,"vw":23.884857},{"c":23.765,"h":23.86,"l":23.7601,"n":605,"o":23.86,"t":"2026-10-12T18:30:00Z","v":25170,"vw":23.801778},{"c":23.71,"h":23.76,"l":23.71,"n":796,"o":23.76,"t":"2026-10-12T18:45:00Z","v":31430,"vw":23.726506},{"c":23.69,"h":23.72,"l":23.69,"n":746,"o":23.71,"t":"2026-10-12T19:00:00Z","v":29516,"vw":23.703035},{"c":23.615,"h":23.7,"l":23.585,"n":970,"o":23.69,"t":"2026-10-12T19:15:00Z","v":38777,"vw":23.627711},{"c":23.57,"h":23.615,"l":23.555,"n":1521,"o":23.61,"t":"2026-10-12T19:30:00Z","v":82825,"vw":23.580928},{"c":23.55,"h":23.61,"l":23.51,"n":3451,"o":23.56,"t":"2026-10-12T19:45:00Z","v":231165,"vw":23.570192},{"c":23.55,"h":23.61,"l":23.55,"n":38,"o":23.55,"t":"2026-10-12T20:00:00Z","v":174861,"vw":23.550585},{"c":23.852,"h":23.852,"l":23.852,"n":1,"o":23.852,"t":"2026-10-12T20:15:00Z","v":300,"vw":23.852},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-12T20:30:00Z","v":100,"vw":23.86},{"c":23.7,"h":23.7,"l":23.7,"n":3,"o":23.7,"t":"2026-10-12T22:00:00Z","v":962,"vw":23.7},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-13T11:00:00Z","v":731,"vw":23.5},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-13T11:15:00Z","v":315,"vw":23.55},{"c":23.39,"h":23.39,"l":23.39,"n":3,"o":23.39,"t":"2026-10-13T11:30:00Z","v":152,"vw":23.39},{"c":23.21,"h":23.21,"l":23.21,"n":5,"o":23.21,"t":"2026-10-13T11:45:00Z","v":211,"vw":23.21},{"c":23.71,"h":23.71,"l":23.211,"n":283,"o":23.46,"t":"2026-10-13T13:30:00Z","v":22303,"vw":23.469941},{"c":23.6,"h":23.785,"l":23.59,"n":247,"o":23.7,"t":"2026-10-13T13:45:00Z","v":8983,"vw":23.695449},{"c":23.51,"h":23.62,"l":23.505,"n":204,"o":23.61,"t":"2026-10-13T14:00:00Z","v":8566,"vw":23.56578},{"c":23.11,"h":23.515,"l":23.071,"n":427,"o":23.515,"t":"2026-10-13T14:15:00Z","v":18998,"vw":23.225441},{"c":23.1,"h":23.155,"l":23.08,"n":495,"o":23.115,"t":"2026-10-13T14:30:00Z","v":20547,"vw":23.120593},{"c":23.09,"h":23.1,"l":23.02,"n":528,"o":23.1,"t":"2026-10-13T14:45:00Z","v":22635,"vw":23.066645},{"c":23.15,"h":23.16,"l":23.01,"n":659,"o":23.085,"t":"2026-10-13T15:00:00Z","v":30617,"vw":23.086732},{"c":22.93,"h":23.14,"l":22.93,"n":382,"o":23.13,"t":"2026-10-13T15:15:00Z","v":25616,"vw":23.051336},{"c":23.06,"h":23.09,"l":22.93,"n":847,"o":22.95,"t":"2026-10-13T15:30:00Z","v":47896,"vw":22.997149},{"c":23.11,"h":23.145,"l":23.015,"n":438,"o":23.04,"t":"2026-10-13T15:45:00Z","v":16575,"vw":23.075084},{"c":23.19,"h":23.23,"l":23.11,"n":397,"o":23.11,"t":"2026-10-13T16:00:00Z","v":16298,"vw":23.183514},{"c":23.255,"h":23.26,"l":23.16,"n":412,"o":23.18,"t":"2026-10-13T16:15:00Z","v":23297,"vw":23.220142},{"c":23.29,"h":23.31,"l":23.245,"n":309,"o":23.245,"t":"2026-10-13T16:30:00Z","v":12885,"vw":23.287955},{"c":23.26,"h":23.29,"l":23.24,"n":311,"o":23.29,"t":"2026-10-13T16:45:00Z","v":12500,"vw":23.263246},{"c":23.24,"h":23.255,"l":23.195,"n":325,"o":23.25,"t":"2026-10-13T17:00:00Z","v":10454,"vw":23.220827},{"c":23.3,"h":23.3096,"l":23.255,"n":362,"o":23.27,"t":"2026-10-13T17:15:00Z","v":11147,"vw":23.282691},{"c":23.355,"h":23.3799,"l":23.28,"n":512,"o":23.3,"t":"2026-10-13T17:30:00Z","v":17674,"vw":23.333338},{"c":23.36,"h":23.37,"l":23.3,"n":489,"o":23.355,"t":"2026-10-13T17:45:00Z","v":16534,"vw":23.331032},{"c":23.435,"h":23.44,"l":23.345,"n":525,"o":23.345,"t":"2026-10-13T18:00:00Z","v":24747,"vw":23.396069},{"c":23.4,"h":23.49,"l":23.4,"n":448,"o":23.425,"t":"2026-10-13T18:15:00Z","v":19429,"vw":23.426478},{"c":23.37,"h":23.41,"l":23.36,"n":412,"o":23.405,"t":"2026-10-13T18:30:00Z","v":15242,"vw":23.384905},{"c":23.36,"h":23.385,"l":23.35,"n":575,"o":23.38,"t":"2026-10-13T18:45:00Z","v":18278,"vw":23.370881},{"c":23.42,"h":23.42,"l":23.31,"n":687,"o":23.355,"t":"2026-10-13T19:00:00Z","v":27322,"vw":23.36031},{"c":23.39,"h":23.425,"l":23.38,"n":592,"o":23.42,"t":"2026-10-13T19:15:00Z","v":22113,"vw":23.406749},{"c":23.39,"h":23.44,"l":23.345,"n":1296,"o":23.39,"t":"2026-10-13T19:30:00Z","v":80599,"vw":23.402797},{"c":23.5,"h":23.52,"l":23.315,"n":2847,"o":23.39,"t":"2026-10-13T19:45:00Z","v":217365,"vw":23.420807},{"c":23.49,"h":23.49,"l":23.49,"n":35,"o":23.49,"t":"2026-10-13T20:00:00Z","v":188740,"vw":23.49},{"c":22.85,"h":23.46,"l":22.85,"n":381,"o":23.1,"t":"2026-10-14T13:30:00Z","v":26125,"vw":23.017858},{"c":22.95,"h":22.97,"l":22.86,"n":156,"o":22.87,"t":"2026-10-14T13:45:00Z","v":5888,"vw":22.922799},{"c":22.9516,"h":23.01,"l":22.91,"n":314,"o":22.97,"t":"2026-10-14T14:00:00Z","v":12102,"vw":22.958291},{"c":22.71,"h":23.03,"l":22.71,"n":549,"o":22.99,"t":"2026-10-14T14:15:00Z","v":32467,"vw":22.876681},{"c":22.89,"h":22.91,"l":22.74,"n":1052,"o":22.74,"t":"2026-10-14T14:30:00Z","v":61100,"vw":22.819965},{"c":23.05,"h":23.05,"l":22.87,"n":517,"o":22.87,"t":"2026-10-14T14:45:00Z","v":19291,"vw":22.946276},{"c":22.9,"h":23.05,"l":22.825,"n":537,"o":23.05,"t":"2026-10-14T15:00:00Z","v":23302,"vw":22.900631},{"c":22.81,"h":22.9,"l":22.8,"n":398,"o":22.894,"t":"2026-10-14T15:15:00Z","v":32808,"vw":22.827511},{"c":22.635,"h":22.825,"l":22.6,"n":466,"o":22.82,"t":"2026-10-14T15:30:00Z","v":14061,"vw":22.71232},{"c":22.71,"h":22.71,"l":22.6,"n":492,"o":22.635,"t":"2026-10-14T15:45:00Z","v":16318,"vw":22.664242},{"c":22.705,"h":22.82,"l":22.66,"n":580,"o":22.73,"t":"2026-10-14T16:00:00Z","v":18459,"vw":22.72031},{"c":22.64,"h":22.73,"l":22.62,"n":482,"o":22.69,"t":"2026-10-14T16:15:00Z","v":15105,"vw":22.655887},{"c":22.71,"h":22.74,"l":22.64,"n":403,"o":22.65,"t":"2026-10-14T16:30:00Z","v":15382,"vw":22.692776},{"c":22.715,"h":22.735,"l":22.69,"n":321,"o":22.7,"t":"2026-10-14T16:45:00Z","v":8925,"vw":22.717333},{"c":22.65,"h":22.74,"l":22.64,"n":445,"o":22.72,"t":"2026-10-14T17:00:00Z","v":17359,"vw":22.696476},{"c":22.535,"h":22.65,"l":22.535,"n":558,"o":22.65,"t":"2026-10-14T17:15:00Z","v":18142,"vw":22.591925},{"c":22.61,"h":22.625,"l":22.54,"n":528,"o":22.55,"t":"2026-10-14T17:30:00Z","v":23832,"vw":22.587292},{"c":22.605,"h":22.615,"l":22.53,"n":595,"o":22.6,"t":"2026-10-14T17:45:00Z","v":28828,"vw":22.583097},{"c":22.6295,"h":22.64,"l":22.5,"n":815,"o":22.61,"t":"2026-10-14T18:00:00Z","v":49912,"vw":22.57067},{"c":22.535,"h":22.62,"l":22.51,"n":550,"o":22.61,"t":"2026-10-14T18:15:00Z","v":26863,"vw":22.582539},{"c":22.57,"h":22.585,"l":22.52,"n":637,"o":22.53,"t":"2026-10-14T18:30:00Z","v":34486,"vw":22.550292},{"c":22.55,"h":22.59,"l":22.53,"n":639,"o":22.565,"t":"2026-10-14T18:45:00Z","v":24390,"vw":22.563485},{"c":22.58,"h":22.59,"l":22.52,"n":745,"o":22.54,"t":"2026-10-14T19:00:00Z","v":24227,"vw":22.557574},{"c":22.61,"h":22.68,"l":22.57,"n":684,"o":22.58,"t":"2026-10-14T19:15:00Z","v":25765,"vw":22.61939},{"c":22.445,"h":22.665,"l":22.41,"n":1455,"o":22.61,"t":"2026-10-14T19:30:00Z","v":85053,"vw":22.48544},{"c":22.455,"h":22.475,"l":22.38,"n":2797,"o":22.45,"t":"2026-10-14T19:45:00Z","v":175593,"vw":22.428951},{"c":22.46,"h":22.52,"l":22.46,"n":60,"o":22.46,"t":"2026-10-14T20:00:00Z","v":167632,"vw":22.4609},{"c":21.86,"h":22.15,"l":21.86,"n":8,"o":22.15,"t":"2026-10-15T11:00:00Z","v":762,"vw":22.075763},{"c":21.66,"h":21.84,"l":21.66,"n":2,"o":21.84,"t":"2026-10-15T12:45:00Z","v":200,"vw":21.75},{"c":22.02,"h":22.175,"l":21.66,"n":437,"o":22.09,"t":"2026-10-15T13:30:00Z","v":29263,"vw":21.940466},{"c":21.795,"h":22.035,"l":21.61,"n":495,"o":21.97,"t":"2026-10-15T13:45:00Z","v":31117,"vw":21.794708},{"c":22.01,"h":22.16,"l":21.794,"n":608,"o":21.825,"t":"2026-10-15T14:00:00Z","v":28578,"vw":22.019789},{"c":21.92,"h":22.065,"l":21.92,"n":481,"o":22.02,"t":"2026-10-15T14:15:00Z","v":18627,"vw":21.987351},{"c":22.23,"h":22.23,"l":21.825,"n":731,"o":21.895,"t":"2026-10-15T14:30:00Z","v":34737,"vw":21.997409},{"c":22.19,"h":22.215,"l":22.1,"n":487,"o":22.205,"t":"2026-10-15T14:45:00Z","v":18534,"vw":22.153337},{"c":22.2,"h":22.21,"l":22.05,"n":573,"o":22.19,"t":"2026-10-15T15:00:00Z","v":21363,"vw":22.12054},{"c":22.265,"h":22.28,"l":22.15,"n":551,"o":22.22,"t":"2026-10-15T15:15:00Z","v":20992,"vw":22.239572},{"c":22.14,"h":22.25,"l":22.14,"n":482,"o":22.25,"t":"2026-10-15T15:30:00Z","v":16216,"vw":22.194916},{"c":22.26,"h":22.28,"l":22.14,"n":462,"o":22.16,"t":"2026-10-15T15:45:00Z","v":16117,"vw":22.199459},{"c":22.295,"h":22.31,"l":22.24,"n":500,"o":22.27,"t":"2026-10-15T16:00:00Z","v":21251,"vw":22.269817},{"c":22.23,"h":22.31,"l":22.22,"n":451,"o":22.295,"t":"2026-10-15T16:15:00Z","v":19175,"vw":22.266224},{"c":22.29,"h":22.33,"l":22.19,"n":559,"o":22.22,"t":"2026-10-15T16:30:00Z","v":21923,"vw":22.270325},{"c":22.27,"h":22.33,"l":22.21,"n":344,"o":22.32,"t":"2026-10-15T16:45:00Z","v":15640,"vw":22.250388},{"c":22.235,"h":22.27,"l":22.22,"n":385,"o":22.27,"t":"2026-10-15T17:00:00Z","v":14554,"vw":22.247042},{"c":22.245,"h":22.275,"l":22.205,"n":430,"o":22.24,"t":"2026-10-15T17:15:00Z","v":16335,"vw":22.244674},{"c":22.4,"h":22.45,"l":22.24,"n":505,"o":22.26,"t":"2026-10-15T17:30:00Z","v":43193,"vw":22.376413},{"c":22.34,"h":22.4,"l":22.32,"n":372,"o":22.4,"t":"2026-10-15T17:45:00Z","v":15509,"vw":22.354041},{"c":22.2,"h":22.35,"l":22.2,"n":483,"o":22.335,"t":"2026-10-15T18:00:00Z","v":18248,"vw":22.301118},{"c":22.15,"h":22.22,"l":22.1,"n":463,"o":22.22,"t":"2026-10-15T18:15:00Z","v":20582,"vw":22.159281},{"c":22.155,"h":22.16,"l":22.11,"n":477,"o":22.15,"t":"2026-10-15T18:30:00Z","v":19925,"vw":22.141425},{"c":22.18,"h":22.19,"l":22.13,"n":507,"o":22.155,"t":"2026-10-15T18:45:00Z","v":22127,"vw":22.159821},{"c":22.335,"h":22.335,"l":22.19,"n":533,"o":22.19,"t":"2026-10-15T19:00:00Z","v":24449,"vw":22.241188},{"c":22.385,"h":22.45,"l":22.345,"n":787,"o":22.345,"t":"2026-10-15T19:15:00Z","v":35480,"vw":22.403111},{"c":22.47,"h":22.47,"l":22.32,"n":1118,"o":22.38,"t":"2026-10-15T19:30:00Z","v":53385,"vw":22.390634},{"c":22.415,"h":22.5,"l":22.33,"n":3094,"o":22.46,"t":"2026-10-15T19:45:00Z","v":162508,"vw":22.408237},{"c":22.4,"h":22.4,"l":22.4,"n":37,"o":22.4,"t":"2026-10-15T20:00:00Z","v":152041,"vw":22.4},{"c":22.21,"h":22.36,"l":21.93,"n":314,"o":22.36,"t":"2026-10-16T13:30:00Z","v":33162,"vw":22.267139},{"c":22.1399,"h":22.255,"l":22.06,"n":231,"o":22.215,"t":"2026-10-16T13:45:00Z","v":6500,"vw":22.117736},{"c":22.14,"h":22.235,"l":22.06,"n":258,"o":22.12,"t":"2026-10-16T14:00:00Z","v":10554,"vw":22.130199},{"c":22.06,"h":22.12,"l":21.96,"n":512,"o":22.12,"t":"2026-10-16T14:15:00Z","v":65993,"vw":22.050067},{"c":22.15,"h":22.195,"l":22.055,"n":386,"o":22.055,"t":"2026-10-16T14:30:00Z","v":18209,"vw":22.126242},{"c":22.14,"h":22.18,"l":22.085,"n":279,"o":22.12,"t":"2026-10-16T14:45:00Z","v":12782,"vw":22.142233},{"c":22.045,"h":22.12,"l":21.98,"n":231,"o":22.12,"t":"2026-10-16T15:00:00Z","v":7762,"vw":22.047731},{"c":22.05,"h":22.08,"l":21.98,"n":360,"o":22.06,"t":"2026-10-16T15:15:00Z","v":12660,"vw":22.036957},{"c":22.05,"h":22.11,"l":22.03,"n":348,"o":22.07,"t":"2026-10-16T15:30:00Z","v":12456,"vw":22.07111},{"c":21.971,"h":22.07,"l":21.971,"n":309,"o":22.07,"t":"2026-10-16T15:45:00Z","v":11257,"vw":22.020344},{"c":21.98,"h":21.99,"l":21.895,"n":483,"o":21.97,"t":"2026-10-16T16:00:00Z","v":22406,"vw":21.942606},{"c":21.905,"h":21.98,"l":21.885,"n":403,"o":21.965,"t":"2026-10-16T16:15:00Z","v":14546,"vw":21.915391},{"c":21.86,"h":21.905,"l":21.82,"n":384,"o":21.891,"t":"2026-10-16T16:30:00Z","v":15621,"vw":21.867249},{"c":21.77,"h":21.87,"l":21.7188,"n":529,"o":21.84,"t":"2026-10-16T16:45:00Z","v":19340,"vw":21.771586},{"c":21.8,"h":21.83,"l":21.75,"n":628,"o":21.79,"t":"2026-10-16T17:00:00Z","v":26914,"vw":21.782546},{"c":21.75,"h":21.8,"l":21.69,"n":523,"o":21.8,"t":"2026-10-16T17:15:00Z","v":29597,"vw":21.741299},{"c":21.805,"h":21.86,"l":21.715,"n":447,"o":21.75,"t":"2026-10-16T17:30:00Z","v":18474,"vw":21.768113},{"c":21.77,"h":21.82,"l":21.73,"n":469,"o":21.82,"t":"2026-10-16T17:45:00Z","v":19150,"vw":21.756492},{"c":21.78,"h":21.78,"l":21.7,"n":529,"o":21.76,"t":"2026-10-16T18:00:00Z","v":24152,"vw":21.74189},{"c":21.79,"h":21.81,"l":21.735,"n":639,"o":21.785,"t":"2026-10-16T18:15:00Z","v":25942,"vw":21.781046},{"c":21.79,"h":21.81,"l":21.745,"n":536,"o":21.79,"t":"2026-10-16T18:30:00Z","v":20742,"vw":21.779529},{"c":21.77,"h":21.815,"l":21.72,"n":662,"o":21.795,"t":"2026-10-16T18:45:00Z","v":26324,"vw":21.768586},{"c":21.815,"h":21.815,"l":21.705,"n":724,"o":21.77,"t":"2026-10-16T19:00:00Z","v":31310,"vw":21.756924},{"c":21.83,"h":21.84,"l":21.775,"n":755,"o":21.815,"t":"2026-10-16T19:15:00Z","v":31398,"vw":21.813969},{"c":21.705,"h":21.865,"l":21.7,"n":968,"o":21.85,"t":"2026-10-16T19:30:00Z","v":40809,"vw":21.784539},{"c":21.74,"h":21.761,"l":21.6601,"n":2489,"o":21.705,"t":"2026-10-16T19:45:00Z","v":130682,"vw":21.722328},{"c":21.73,"h":21.73,"l":21.73,"n":51,"o":21.73,"t":"2026-10-16T20:00:00Z","v":210396,"vw":21.73},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-19T12:15:00Z","v":650,"vw":23},{"c":22.135,"h":22.34,"l":22.04,"n":231,"o":22.14,"t":"2026-10-19T13:30:00Z","v":17813,"vw":22.19609},{"c":22.055,"h":22.17,"l":22.02,"n":265,"o":22.1074,"t":"2026-10-19T13:45:00Z","v":15296,"vw":22.080186},{"c":22.02,"h":22.08,"l":21.98,"n":310,"o":22.065,"t":"2026-10-19T14:00:00Z","v":27992,"vw":22.021774},{"c":21.815,"h":22.01,"l":21.805,"n":474,"o":22.01,"t":"2026-10-19T14:15:00Z","v":17776,"vw":21.940877},{"c":21.835,"h":21.835,"l":21.715,"n":491,"o":21.795,"t":"2026-10-19T14:30:00Z","v":18003,"vw":21.773123},{"c":21.85,"h":21.865,"l":21.815,"n":379,"o":21.83,"t":"2026-10-19T14:45:00Z","v":10730,"vw":21.846029},{"c":21.91,"h":21.91,"l":21.795,"n":590,"o":21.835,"t":"2026-10-19T15:00:00Z","v":21241,"vw":21.853537},{"c":22.075,"h":22.075,"l":21.9001,"n":693,"o":21.9001,"t":"2026-10-19T15:15:00Z","v":27941,"vw":22.009175},{"c":22.115,"h":22.135,"l":22.05,"n":404,"o":22.075,"t":"2026-10-19T15:30:00Z","v":16047,"vw":22.091875},{"c":22.02,"h":22.105,"l":22.02,"n":420,"o":22.1,"t":"2026-10-19T15:45:00Z","v":13471,"vw":22.070875},{"c":21.97,"h":22.03,"l":21.95,"n":246,"o":22.01,"t":"2026-10-19T16:00:00Z","v":8172,"vw":21.982563},{"c":21.97,"h":21.99,"l":21.95,"n":499,"o":21.98,"t":"2026-10-19T16:15:00Z","v":28388,"vw":21.962481},{"c":21.97,"h":21.99,"l":21.94,"n":392,"o":21.96,"t":"2026-10-19T16:30:00Z","v":13942,"vw":21.964396},{"c":21.9,"h":21.96,"l":21.875,"n":330,"o":21.96,"t":"2026-10-19T16:45:00Z","v":12452,"vw":21.915899},{"c":21.885,"h":21.89,"l":21.855,"n":262,"o":21.89,"t":"2026-10-19T17:00:00Z","v":10847,"vw":21.875715},{"c":21.91,"h":21.93,"l":21.895,"n":260,"o":21.9,"t":"2026-10-19T17:15:00Z","v":8104,"vw":21.914476},{"c":21.899,"h":21.92,"l":21.88,"n":433,"o":21.9,"t":"2026-10-19T17:30:00Z","v":16228,"vw":21.906606},{"c":21.86,"h":21.9,"l":21.82,"n":343,"o":21.9,"t":"2026-10-19T17:45:00Z","v":15863,"vw":21.855077},{"c":21.89,"h":21.91,"l":21.87,"n":416,"o":21.87,"t":"2026-10-19T18:00:00Z","v":15887,"vw":21.894065},{"c":21.86,"h":21.91,"l":21.85,"n":369,"o":21.895,"t":"2026-10-19T18:15:00Z","v":14042,"vw":21.880476},{"c":21.89,"h":21.91,"l":21.84,"n":403,"o":21.86,"t":"2026-10-19T18:30:00Z","v":16293,"vw":21.877514},{"c":21.9,"h":21.92,"l":21.89,"n":379,"o":21.905,"t":"2026-10-19T18:45:00Z","v":17932,"vw":21.900924},{"c":21.87,"h":21.915,"l":21.86,"n":558,"o":21.91,"t":"2026-10-19T19:00:00Z","v":21985,"vw":21.886379},{"c":21.93,"h":21.97,"l":21.87,"n":954,"o":21.87,"t":"2026-10-19T19:15:00Z","v":43134,"vw":21.902893},{"c":22.035,"h":22.035,"l":21.921,"n":849,"o":21.93,"t":"2026-10-19T19:30:00Z","v":35984,"vw":21.97105},{"c":21.93,"h":22.035,"l":21.88,"n":2307,"o":22.03,"t":"2026-10-19T19:45:00Z","v":115066,"vw":21.918093},{"c":21.91,"h":21.91,"l":21.91,"n":34,"o":21.91,"t":"2026-10-19T20:00:00Z","v":194184,"vw":21.91},{"c":21.86,"h":21.9,"l":21.84,"n":9,"o":21.87,"t":"2026-10-20T11:00:00Z","v":4216,"vw":21.869729},{"c":21.87,"h":21.87,"l":21.86,"n":2,"o":21.86,"t":"2026-10-20T11:15:00Z","v":967,"vw":21.864995},{"c":21.715,"h":21.88,"l":21.63,"n":279,"o":21.83,"t":"2026-10-20T13:30:00Z","v":24115,"vw":21.775913},{"c":21.99,"h":22.0066,"l":21.715,"n":157,"o":21.715,"t":"2026-10-20T13:45:00Z","v":6710,"vw":21.906725},{"c":22.15,"h":22.2152,"l":22.075,"n":485,"o":22.08,"t":"2026-10-20T14:00:00Z","v":31197,"vw":22.131509},{"c":22.38,"h":22.41,"l":22.16,"n":736,"o":22.18,"t":"2026-10-20T14:15:00Z","v":36648,"vw":22.259255},{"c":22.265,"h":22.46,"l":22.265,"n":510,"o":22.38,"t":"2026-10-20T14:30:00Z","v":17141,"vw":22.333173},{"c":22.33,"h":22.37,"l":22.26,"n":550,"o":22.29,"t":"2026-10-20T14:45:00Z","v":15926,"vw":22.321092},{"c":22.16,"h":22.365,"l":22.09,"n":589,"o":22.335,"t":"2026-10-20T15:00:00Z","v":16195,"vw":22.285596},{"c":22.245,"h":22.27,"l":22.18,"n":370,"o":22.2,"t":"2026-10-20T15:15:00Z","v":10919,"vw":22.239027},{"c":22.155,"h":22.26,"l":22.115,"n":408,"o":22.26,"t":"2026-10-20T15:30:00Z","v":12072,"vw":22.170031},{"c":22.15,"h":22.19,"l":22.13,"n":342,"o":22.14,"t":"2026-10-20T15:45:00Z","v":7986,"vw":22.158941},{"c":22.14,"h":22.225,"l":22.13,"n":497,"o":22.18,"t":"2026-10-20T16:00:00Z","v":19045,"vw":22.166751},{"c":22.19,"h":22.195,"l":22.12,"n":403,"o":22.16,"t":"2026-10-20T16:15:00Z","v":12986,"vw":22.162377},{"c":22.19,"h":22.21,"l":22.17,"n":297,"o":22.185,"t":"2026-10-20T16:30:00Z","v":8105,"vw":22.18677},{"c":22.135,"h":22.19,"l":22.1,"n":376,"o":22.19,"t":"2026-10-20T16:45:00Z","v":9286,"vw":22.16091},{"c":22.1751,"h":22.1751,"l":22.12,"n":301,"o":22.14,"t":"2026-10-20T17:00:00Z","v":8252,"vw":22.141933},{"c":22.16,"h":22.19,"l":22.16,"n":387,"o":22.17,"t":"2026-10-20T17:15:00Z","v":12297,"vw":22.17034},{"c":22.21,"h":22.24,"l":22.15,"n":450,"o":22.17,"t":"2026-10-20T17:30:00Z","v":13412,"vw":22.187741},{"c":22.195,"h":22.21,"l":22.17,"n":325,"o":22.21,"t":"2026-10-20T17:45:00Z","v":8041,"vw":22.18969},{"c":22.22,"h":22.22,"l":22.18,"n":435,"o":22.2,"t":"2026-10-20T18:00:00Z","v":16345,"vw":22.197289},{"c":22.22,"h":22.22,"l":22.205,"n":304,"o":22.22,"t":"2026-10-20T18:15:00Z","v":8076,"vw":22.213529},{"c":22.14,"h":22.22,"l":22.14,"n":305,"o":22.22,"t":"2026-10-20T18:30:00Z","v":6621,"vw":22.182648},{"c":22.16,"h":22.19,"l":22.15,"n":482,"o":22.15,"t":"2026-10-20T18:45:00Z","v":12348,"vw":22.165814},{"c":22.2,"h":22.22,"l":22.17,"n":554,"o":22.18,"t":"2026-10-20T19:00:00Z","v":16215,"vw":22.187652},{"c":22.27,"h":22.29,"l":22.21,"n":758,"o":22.21,"t":"2026-10-20T19:15:00Z","v":26087,"vw":22.244661},{"c":22.21,"h":22.28,"l":22.155,"n":796,"o":22.27,"t":"2026-10-20T19:30:00Z","v":22367,"vw":22.216974},{"c":22.215,"h":22.27,"l":22.19,"n":2458,"o":22.21,"t":"2026-10-20T19:45:00Z","v":120837,"vw":22.226558},{"c":23,"h":23,"l":22.22,"n":36,"o":22.22,"t":"2026-10-20T20:00:00Z","v":151550,"vw":22.22111},{"c":22.52,"h":22.72,"l":22.435,"n":242,"o":22.65,"t":"2026-10-21T13:30:00Z","v":16886,"vw":22.633007},{"c":22.47,"h":22.62,"l":22.46,"n":283,"o":22.55,"t":"2026-10-21T13:45:00Z","v":12331,"vw":22.524836},{"c":22.47,"h":22.56,"l":22.41,"n":465,"o":22.49,"t":"2026-10-21T14:00:00Z","v":29990,"vw":22.462569},{"c":22.49,"h":22.54,"l":22.42,"n":294,"o":22.48,"t":"2026-10-21T14:15:00Z","v":11465,"vw":22.488488},{"c":22.42,"h":22.525,"l":22.38,"n":395,"o":22.44,"t":"2026-10-21T14:30:00Z","v":15551,"vw":22.428981},{"c":22.39,"h":22.43,"l":22.33,"n":294,"o":22.4,"t":"2026-10-21T14:45:00Z","v":10369,"vw":22.374177},{"c":22.41,"h":22.44,"l":22.38,"n":331,"o":22.41,"t":"2026-10-21T15:00:00Z","v":10832,"vw":22.404877},{"c":22.305,"h":22.4,"l":22.28,"n":356,"o":22.4,"t":"2026-10-21T15:15:00Z","v":11648,"vw":22.333541},{"c":22.33,"h":22.33,"l":22.27,"n":363,"o":22.31,"t":"2026-10-21T15:30:00Z","v":11463,"vw":22.312004},{"c":22.29,"h":22.35,"l":22.29,"n":311,"o":22.33,"t":"2026-10-21T15:45:00Z","v":10665,"vw":22.315294},{"c":22.25,"h":22.29,"l":22.225,"n":501,"o":22.28,"t":"2026-10-21T16:00:00Z","v":21382,"vw":22.267814},{"c":22.19,"h":22.24,"l":22.19,"n":396,"o":22.24,"t":"2026-10-21T16:15:00Z","v":13040,"vw":22.206339},{"c":22.285,"h":22.345,"l":22.17,"n":673,"o":22.185,"t":"2026-10-21T16:30:00Z","v":31165,"vw":22.248025},{"c":22.28,"h":22.31,"l":22.245,"n":444,"o":22.28,"t":"2026-10-21T16:45:00Z","v":15584,"vw":22.279344},{"c":22.37,"h":22.37,"l":22.265,"n":418,"o":22.27,"t":"2026-10-21T17:00:00Z","v":15982,"vw":22.302768},{"c":22.35,"h":22.395,"l":22.35,"n":290,"o":22.36,"t":"2026-10-21T17:15:00Z","v":9159,"vw":22.363692},{"c":22.435,"h":22.435,"l":22.34,"n":455,"o":22.35,"t":"2026-10-21T17:30:00Z","v":18790,"vw":22.377798},{"c":22.42,"h":22.435,"l":22.3801,"n":321,"o":22.43,"t":"2026-10-21T17:45:00Z","v":10773,"vw":22.409839},{"c":22.475,"h":22.49,"l":22.405,"n":459,"o":22.415,"t":"2026-10-21T18:00:00Z","v":21824,"vw":22.437613},{"c":22.405,"h":22.47,"l":22.405,"n":380,"o":22.46,"t":"2026-10-21T18:15:00Z","v":17757,"vw":22.44543},{"c":22.46,"h":22.47,"l":22.415,"n":406,"o":22.42,"t":"2026-10-21T18:30:00Z","v":17887,"vw":22.437795},{"c":22.4,"h":22.46,"l":22.355,"n":717,"o":22.46,"t":"2026-10-21T18:45:00Z","v":43709,"vw":22.40521},{"c":22.43,"h":22.46,"l":22.35,"n":653,"o":22.405,"t":"2026-10-21T19:00:00Z","v":54166,"vw":22.414322},{"c":22.49,"h":22.495,"l":22.4299,"n":548,"o":22.43,"t":"2026-10-21T19:15:00Z","v":30375,"vw":22.463896},{"c":22.58,"h":22.58,"l":22.485,"n":963,"o":22.49,"t":"2026-10-21T19:30:00Z","v":53793,"vw":22.52933},{"c":22.54,"h":22.63,"l":22.51,"n":2647,"o":22.59,"t":"2026-10-21T19:45:00Z","v":187198,"vw":22.565948},{"c":22.8887,"h":22.8887,"l":22.54,"n":43,"o":22.54,"t":"2026-10-21T20:00:00Z","v":204080,"vw":22.54019},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-21T21:30:00Z","v":165,"vw":22.55},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-21T23:00:00Z","v":500,"vw":22},{"c":22.39,"h":22.39,"l":22.38,"n":8,"o":22.38,"t":"2026-10-21T23:30:00Z","v":446,"vw":22.383584},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-22T08:00:00Z","v":100,"vw":22.3},{"c":22.07,"h":22.14,"l":22.07,"n":20,"o":22.14,"t":"2026-10-22T13:15:00Z","v":1641,"vw":22.093488},{"c":22.18,"h":22.41,"l":22.11,"n":155,"o":22.24,"t":"2026-10-22T13:30:00Z","v":18923,"vw":22.245324},{"c":22.28,"h":22.38,"l":22.18,"n":405,"o":22.18,"t":"2026-10-22T13:45:00Z","v":13855,"vw":22.249315},{"c":22.07,"h":22.36,"l":22.07,"n":344,"o":22.27,"t":"2026-10-22T14:00:00Z","v":27619,"vw":22.180708},{"c":21.79,"h":22.06,"l":21.79,"n":345,"o":22.06,"t":"2026-10-22T14:15:00Z","v":8798,"vw":21.956668},{"c":21.82,"h":21.82,"l":21.69,"n":546,"o":21.77,"t":"2026-10-22T14:30:00Z","v":16499,"vw":21.740699},{"c":21.77,"h":21.81,"l":21.71,"n":386,"o":21.79,"t":"2026-10-22T14:45:00Z","v":9215,"vw":21.747864},{"c":21.72,"h":21.74,"l":21.69,"n":341,"o":21.72,"t":"2026-10-22T15:00:00Z","v":8896,"vw":21.721416},{"c":21.825,"h":21.9,"l":21.72,"n":436,"o":21.72,"t":"2026-10-22T15:15:00Z","v":12653,"vw":21.817195},{"c":21.89,"h":21.9,"l":21.79,"n":436,"o":21.84,"t":"2026-10-22T15:30:00Z","v":16612,"vw":21.837741},{"c":22,"h":22.02,"l":21.795,"n":658,"o":21.885,"t":"2026-10-22T15:45:00Z","v":51146,"vw":21.883556},{"c":22.17,"h":22.17,"l":22.02,"n":490,"o":22.02,"t":"2026-10-22T16:00:00Z","v":15860,"vw":22.093396},{"c":22.125,"h":22.185,"l":22.125,"n":465,"o":22.165,"t":"2026-10-22T16:15:00Z","v":17053,"vw":22.152984},{"c":22.02,"h":22.12,"l":22.01,"n":580,"o":22.11,"t":"2026-10-22T16:30:00Z","v":17667,"vw":22.074918},{"c":22.05,"h":22.05,"l":21.93,"n":565,"o":21.97,"t":"2026-10-22T16:45:00Z","v":16457,"vw":21.979925},{"c":22.06,"h":22.08,"l":21.965,"n":424,"o":22.05,"t":"2026-10-22T17:00:00Z","v":12519,"vw":22.021841},{"c":22,"h":22.075,"l":22,"n":605,"o":22.075,"t":"2026-10-22T17:15:00Z","v":19367,"vw":22.028981},{"c":22.04,"h":22.05,"l":21.98,"n":514,"o":22,"t":"2026-10-22T17:30:00Z","v":14758,"vw":22.014325},{"c":21.99,"h":22.05,"l":21.98,"n":487,"o":22.04,"t":"2026-10-22T17:45:00Z","v":15399,"vw":22.012559},{"c":22.065,"h":22.09,"l":21.91,"n":646,"o":21.995,"t":"2026-10-22T18:00:00Z","v":24893,"vw":21.985639},{"c":22.055,"h":22.155,"l":22.03,"n":785,"o":22.05,"t":"2026-10-22T18:15:00Z","v":39259,"vw":22.084657},{"c":22.09,"h":22.09,"l":21.99,"n":616,"o":22.04,"t":"2026-10-22T18:30:00Z","v":36723,"vw":22.047757},{"c":21.99,"h":22.11,"l":21.99,"n":754,"o":22.11,"t":"2026-10-22T18:45:00Z","v":36718,"vw":22.053219},{"c":21.97,"h":21.99,"l":21.925,"n":712,"o":21.99,"t":"2026-10-22T19:00:00Z","v":31236,"vw":21.956867},{"c":21.985,"h":22.015,"l":21.94,"n":943,"o":21.965,"t":"2026-10-22T19:15:00Z","v":40442,"vw":21.977899},{"c":21.86,"h":21.985,"l":21.815,"n":1471,"o":21.985,"t":"2026-10-22T19:30:00Z","v":68620,"vw":21.869595},{"c":22.03,"h":22.08,"l":21.845,"n":2734,"o":21.85,"t":"2026-10-22T19:45:00Z","v":184479,"vw":22.0071},{"c":22.04,"h":22.04,"l":22.04,"n":58,"o":22.04,"t":"2026-10-22T20:00:00Z","v":255622,"vw":22.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3190777537662782,"strike":27.881555075325565,"iv":0.7225155597444222,"gamma":0.052133446511662816,"theta":-0.018431568475132727,"vega":0.014473829372100717,"rho":0.0023017829809770856,"breakevenPct":27.95205457845664},{"delta":0.2,"premium":0.7458381466684126,"strike":31.56946048889471,"iv":1.2460340562903618,"gamma":0.036252716131316566,"theta":-0.0379879565087149,"vega":0.01732617669648594,"rho":0.002859295179467819,"breakevenPct":46.62113718495065},{"delta":0.25,"premium":0.5379365664812628,"strike":25.370634335187372,"iv":0.6341712804102674,"gamma":0.0807265959335051,"theta":-0.0220335187500922,"vega":0.019706616683535728,"rho":0.003844924916066887,"breakevenPct":17.55249955385044},{"delta":0.3,"premium":1.0325502958302823,"strike":27.434003944403763,"iv":1.0565345944425897,"gamma":0.060544759917491864,"theta":-0.039439933578361716,"vega":0.021496566793628165,"rho":0.004353577496117146,"breakevenPct":29.158594556415817},{"delta":0.35,"premium":0.8041151284490959,"strike":23.93149381541389,"iv":0.5985402473834444,"gamma":0.09935480494766888,"theta":-0.0244534728829686,"vega":0.022923311132254997,"rho":0.005366077748559221,"breakevenPct":12.230530598289416},{"delta":0.4,"premium":1.006303520456708,"strike":23.455756422454805,"iv":0.6175697431018078,"gamma":0.09973539486203616,"theta":-0.02621370123691722,"vega":0.023779638439581353,"rho":0.0060815383999444,"breakevenPct":10.989382681086719},{"delta":0.45,"premium":1.2114583333333333,"strike":22.979166666666668,"iv":0.6368625,"gamma":0.09994791666666666,"theta":-0.027947916666666666,"vega":0.0246,"rho":0.0067948255903452414,"breakevenPct":9.75782667876588},{"delta":0.5,"premium":1.4842757936507938,"strike":22.48313492063492,"iv":0.6621601190476191,"gamma":0.09632688492063492,"theta":-0.029088789682539685,"vega":0.0246,"rho":0.0074585371706748,"breakevenPct":8.745057687321754},{"delta":0.55,"premium":1.7623368920521953,"strike":21.984578884934756,"iv":0.6886690391459076,"gamma":0.09252550415183865,"theta":-0.03025551601423488,"vega":0.024581494661921707,"rho":0.008118325830407386,"breakevenPct":7.74462693732737},{"delta":0.6,"premium":2.236832740213523,"strike":21.391459074733095,"iv":0.7605551601423488,"gamma":0.08196797153024911,"theta":-0.03239074733096085,"vega":0.023869750889679717,"rho":0.008631155849314938,"breakevenPct":7.206405693950185},{"delta":0.65,"premium":2.6379310344827585,"strike":20.804597701149426,"iv":0.7955333333333333,"gamma":0.07457011494252873,"theta":-0.03270574712643678,"vega":0.022911494252873563,"rho":0.009198230415463582,"breakevenPct":6.363560506498119},{"delta":0.7,"premium":2.896551724137931,"strike":20.229885057471265,"iv":0.7588666666666667,"gamma":0.07330574712643678,"theta":-0.029487356321839082,"vega":0.02147471264367816,"rho":0.009870603220374348,"breakevenPct":4.929386486430112},{"delta":0.75,"premium":3.2830188679245285,"strike":19.59568733153639,"iv":0.7472323450134771,"gamma":0.06802911051212938,"theta":-0.026663611859838274,"vega":0.01960619946091644,"rho":0.01044641343302722,"breakevenPct":3.8053820302219465},{"delta":0.8,"premium":3.8513736263736273,"strike":18.84065934065934,"iv":0.7714582417582418,"gamma":0.05867362637362636,"theta":-0.02452747252747253,"vega":0.01738131868131868,"rho":0.010882505957140815,"breakevenPct":2.9584072914381445},{"delta":0.85,"premium":5.519955156950672,"strike":17.13004484304933,"iv":1.0114130044843048,"gamma":0.037265470852017944,"theta":-0.026591928251121076,"vega":0.01448206278026906,"rho":0.010458341164284228,"breakevenPct":2.7676950998185093},{"delta":0.9,"premium":7.435553278688527,"strike":15.069672131147538,"iv":1.2243467213114758,"gamma":0.02315983606557375,"theta":-0.024290573770491798,"vega":0.010921926229508192,"rho":0.009828651597729214,"breakevenPct":2.1108230936300645}],"put":[{"delta":0.15,"premium":0.9053726041310562,"strike":15.834117410866902,"iv":1.4900872640183906,"gamma":0.0287140249298646,"theta":-0.03686232527989579,"vega":0.01446482721258922,"rho":-0.0033849922675523443,"breakevenPct":32.2652231999281},{"delta":0.2,"premium":1.2276315049334046,"strike":16.70175339911206,"iv":1.5114790281877413,"gamma":0.03155161698523657,"theta":-0.042321804907461805,"vega":0.01702055451787437,"rho":-0.004520753820054347,"breakevenPct":29.79073550735637},{"delta":0.25,"premium":1.3592340655154889,"strike":18.456454206873186,"iv":1.2496494640864944,"gamma":0.041988497126672006,"theta":-0.04069867964849183,"vega":0.019555263771496023,"rho":-0.005515575133031334,"breakevenPct":22.426405892206454},{"delta":0.3,"premium":0.9195848375451263,"strike":20.315282791817086,"iv":0.6971616125150422,"gamma":0.07998243080625753,"theta":-0.024978339350180505,"vega":0.02148820697954272,"rho":-0.006074141846405805,"breakevenPct":11.997740679346812},{"delta":0.35,"premium":1.100090252707581,"strike":20.91696750902527,"iv":0.6739967509025271,"gamma":0.08834584837545126,"theta":-0.025700361010830324,"vega":0.022992418772563174,"rho":-0.007104401130999933,"breakevenPct":10.086763809810844},{"delta":0.4,"premium":1.4825774336283188,"strike":21.476769911504427,"iv":0.7236737831858407,"gamma":0.08563816371681415,"theta":-0.02870829646017699,"vega":0.023867477876106196,"rho":-0.008281028202464647,"breakevenPct":9.282248285498607},{"delta":0.45,"premium":1.8858988159311088,"strike":22.029063509149623,"iv":0.7793691065662002,"gamma":0.08168191603875134,"theta":-0.03179537136706135,"vega":0.02460290635091496,"rho":-0.009472650468287342,"breakevenPct":8.60633079301944},{"delta":0.5,"premium":2.0877287405812703,"strike":22.567276641550055,"iv":0.7362044133476857,"gamma":0.08690258342303553,"theta":-0.029857804090419805,"vega":0.024656727664155005,"rho":-0.010516464866730689,"breakevenPct":7.0800911934265685},{"delta":0.55,"premium":2.2972061657032756,"strike":23.094412331406552,"iv":0.695202697495183,"gamma":0.09142100192678228,"theta":-0.02784682080924855,"vega":0.02455838150289017,"rho":-0.011565382461429711,"breakevenPct":5.638810500438855},{"delta":0.6,"premium":2.5380539499036607,"strike":23.576107899807322,"iv":0.6630736030828517,"gamma":0.09305876685934489,"theta":-0.025534682080924857,"vega":0.023835838150289015,"rho":-0.012635233575463235,"breakevenPct":4.546034710055983},{"delta":0.65,"premium":2.8331973898858074,"strike":24.097879282218596,"iv":0.6397429037520392,"gamma":0.09317862969004893,"theta":-0.02348042414355628,"vega":0.023023817292006525,"rho":-0.013746304561740969,"breakevenPct":3.517777258018193},{"delta":0.7,"premium":3.526508972267535,"strike":24.91353996737357,"iv":0.6809337683523654,"gamma":0.08216721044045679,"theta":-0.023317292006525287,"vega":0.02155562805872757,"rho":-0.015159654611142888,"breakevenPct":2.9626542871776986},{"delta":0.75,"premium":3.9543601359003393,"strike":25.506228765571915,"iv":0.6589254813137033,"gamma":0.07669705549263874,"theta":-0.020110758776896942,"vega":0.019526953567383917,"rho":-0.01636938075955146,"breakevenPct":2.214752133976525},{"delta":0.8,"premium":4.719237147595361,"strike":26.424543946932012,"iv":0.6631940298507466,"gamma":0.06908242122719731,"theta":-0.01727595356550581,"vega":0.01732852404643449,"rho":-0.017844152387288415,"breakevenPct":1.5185716908500437},{"delta":0.85,"premium":7.994527363184078,"strike":29.741293532338307,"iv":0.8975223880597014,"gamma":0.042382587064676625,"theta":-0.019431840796019898,"vega":0.014426368159203982,"rho":-0.021289022751792046,"breakevenPct":1.3304620274309},{"delta":0.9,"premium":11.746726815365752,"strike":33.63169163614018,"iv":1.01849084819491,"gamma":0.028078729907495485,"theta":-0.015177315258302338,"vega":0.010842449131723903,"rho":-0.025130253916652884,"breakevenPct":0.7034264030198073}]},"raw":{"call":[{"delta":0.15,"premium":0.3190777537662782,"strike":27.881555075325565,"iv":0.7225155597444222,"gamma":0.052133446511662816,"theta":-0.018431568475132727,"vega":0.014473829372100717,"rho":0.0023017829809770856,"breakevenPct":27.95205457845664},{"delta":0.2,"premium":0.7458381466684126,"strike":31.56946048889471,"iv":1.2460340562903618,"gamma":0.036252716131316566,"theta":-0.0379879565087149,"vega":0.01732617669648594,"rho":0.002859295179467819,"breakevenPct":46.62113718495065},{"delta":0.25,"premium":0.5379365664812628,"strike":25.370634335187372,"iv":0.6341712804102674,"gamma":0.0807265959335051,"theta":-0.0220335187500922,"vega":0.019706616683535728,"rho":0.003844924916066887,"breakevenPct":17.55249955385044},{"delta":0.3,"premium":1.0325502958302823,"strike":27.434003944403763,"iv":1.0565345944425897,"gamma":0.060544759917491864,"theta":-0.039439933578361716,"vega":0.021496566793628165,"rho":0.004353577496117146,"breakevenPct":29.158594556415817},{"delta":0.35,"premium":0.8041151284490959,"strike":23.93149381541389,"iv":0.5985402473834444,"gamma":0.09935480494766888,"theta":-0.0244534728829686,"vega":0.022923311132254997,"rho":0.005366077748559221,"breakevenPct":12.230530598289416},{"delta":0.4,"premium":1.006303520456708,"strike":23.455756422454805,"iv":0.6175697431018078,"gamma":0.09973539486203616,"theta":-0.02621370123691722,"vega":0.023779638439581353,"rho":0.0060815383999444,"breakevenPct":10.989382681086719},{"delta":0.45,"premium":1.2114583333333333,"strike":22.979166666666668,"iv":0.6368625,"gamma":0.09994791666666666,"theta":-0.027947916666666666,"vega":0.0246,"rho":0.0067948255903452414,"breakevenPct":9.75782667876588},{"delta":0.5,"premium":1.4842757936507938,"strike":22.48313492063492,"iv":0.6621601190476191,"gamma":0.09632688492063492,"theta":-0.029088789682539685,"vega":0.0246,"rho":0.0074585371706748,"breakevenPct":8.745057687321754},{"delta":0.55,"premium":1.7623368920521953,"strike":21.984578884934756,"iv":0.6886690391459076,"gamma":0.09252550415183865,"theta":-0.03025551601423488,"vega":0.024581494661921707,"rho":0.008118325830407386,"breakevenPct":7.74462693732737},{"delta":0.6,"premium":2.236832740213523,"strike":21.391459074733095,"iv":0.7605551601423488,"gamma":0.08196797153024911,"theta":-0.03239074733096085,"vega":0.023869750889679717,"rho":0.008631155849314938,"breakevenPct":7.206405693950185},{"delta":0.65,"premium":2.6379310344827585,"strike":20.804597701149426,"iv":0.7955333333333333,"gamma":0.07457011494252873,"theta":-0.03270574712643678,"vega":0.022911494252873563,"rho":0.009198230415463582,"breakevenPct":6.363560506498119},{"delta":0.7,"premium":2.896551724137931,"strike":20.229885057471265,"iv":0.7588666666666667,"gamma":0.07330574712643678,"theta":-0.029487356321839082,"vega":0.02147471264367816,"rho":0.009870603220374348,"breakevenPct":4.929386486430112},{"delta":0.75,"premium":3.2830188679245285,"strike":19.59568733153639,"iv":0.7472323450134771,"gamma":0.06802911051212938,"theta":-0.026663611859838274,"vega":0.01960619946091644,"rho":0.01044641343302722,"breakevenPct":3.8053820302219465},{"delta":0.8,"premium":3.8513736263736273,"strike":18.84065934065934,"iv":0.7714582417582418,"gamma":0.05867362637362636,"theta":-0.02452747252747253,"vega":0.01738131868131868,"rho":0.010882505957140815,"breakevenPct":2.9584072914381445},{"delta":0.85,"premium":5.519955156950672,"strike":17.13004484304933,"iv":1.0114130044843048,"gamma":0.037265470852017944,"theta":-0.026591928251121076,"vega":0.01448206278026906,"rho":0.010458341164284228,"breakevenPct":2.7676950998185093},{"delta":0.9,"premium":7.435553278688527,"strike":15.069672131147538,"iv":1.2243467213114758,"gamma":0.02315983606557375,"theta":-0.024290573770491798,"vega":0.010921926229508192,"rho":0.009828651597729214,"breakevenPct":2.1108230936300645}],"put":[{"delta":0.15,"premium":0.9053726041310562,"strike":15.834117410866902,"iv":1.4900872640183906,"gamma":0.0287140249298646,"theta":-0.03686232527989579,"vega":0.01446482721258922,"rho":-0.0033849922675523443,"breakevenPct":32.2652231999281},{"delta":0.2,"premium":1.2276315049334046,"strike":16.70175339911206,"iv":1.5114790281877413,"gamma":0.03155161698523657,"theta":-0.042321804907461805,"vega":0.01702055451787437,"rho":-0.004520753820054347,"breakevenPct":29.79073550735637},{"delta":0.25,"premium":1.3592340655154889,"strike":18.456454206873186,"iv":1.2496494640864944,"gamma":0.041988497126672006,"theta":-0.04069867964849183,"vega":0.019555263771496023,"rho":-0.005515575133031334,"breakevenPct":22.426405892206454},{"delta":0.3,"premium":0.9195848375451263,"strike":20.315282791817086,"iv":0.6971616125150422,"gamma":0.07998243080625753,"theta":-0.024978339350180505,"vega":0.02148820697954272,"rho":-0.006074141846405805,"breakevenPct":11.997740679346812},{"delta":0.35,"premium":1.100090252707581,"strike":20.91696750902527,"iv":0.6739967509025271,"gamma":0.08834584837545126,"theta":-0.025700361010830324,"vega":0.022992418772563174,"rho":-0.007104401130999933,"breakevenPct":10.086763809810844},{"delta":0.4,"premium":1.4825774336283188,"strike":21.476769911504427,"iv":0.7236737831858407,"gamma":0.08563816371681415,"theta":-0.02870829646017699,"vega":0.023867477876106196,"rho":-0.008281028202464647,"breakevenPct":9.282248285498607},{"delta":0.45,"premium":1.8858988159311088,"strike":22.029063509149623,"iv":0.7793691065662002,"gamma":0.08168191603875134,"theta":-0.03179537136706135,"vega":0.02460290635091496,"rho":-0.009472650468287342,"breakevenPct":8.60633079301944},{"delta":0.5,"premium":2.0877287405812703,"strike":22.567276641550055,"iv":0.7362044133476857,"gamma":0.08690258342303553,"theta":-0.029857804090419805,"vega":0.024656727664155005,"rho":-0.010516464866730689,"breakevenPct":7.0800911934265685},{"delta":0.55,"premium":2.2972061657032756,"strike":23.094412331406552,"iv":0.695202697495183,"gamma":0.09142100192678228,"theta":-0.02784682080924855,"vega":0.02455838150289017,"rho":-0.011565382461429711,"breakevenPct":5.638810500438855},{"delta":0.6,"premium":2.5380539499036607,"strike":23.576107899807322,"iv":0.6630736030828517,"gamma":0.09305876685934489,"theta":-0.025534682080924857,"vega":0.023835838150289015,"rho":-0.012635233575463235,"breakevenPct":4.546034710055983},{"delta":0.65,"premium":2.8331973898858074,"strike":24.097879282218596,"iv":0.6397429037520392,"gamma":0.09317862969004893,"theta":-0.02348042414355628,"vega":0.023023817292006525,"rho":-0.013746304561740969,"breakevenPct":3.517777258018193},{"delta":0.7,"premium":3.526508972267535,"strike":24.91353996737357,"iv":0.6809337683523654,"gamma":0.08216721044045679,"theta":-0.023317292006525287,"vega":0.02155562805872757,"rho":-0.015159654611142888,"breakevenPct":2.9626542871776986},{"delta":0.75,"premium":3.9543601359003393,"strike":25.506228765571915,"iv":0.6589254813137033,"gamma":0.07669705549263874,"theta":-0.020110758776896942,"vega":0.019526953567383917,"rho":-0.01636938075955146,"breakevenPct":2.214752133976525},{"delta":0.8,"premium":4.719237147595361,"strike":26.424543946932012,"iv":0.6631940298507466,"gamma":0.06908242122719731,"theta":-0.01727595356550581,"vega":0.01732852404643449,"rho":-0.017844152387288415,"breakevenPct":1.5185716908500437},{"delta":0.85,"premium":7.994527363184078,"strike":29.741293532338307,"iv":0.8975223880597014,"gamma":0.042382587064676625,"theta":-0.019431840796019898,"vega":0.014426368159203982,"rho":-0.021289022751792046,"breakevenPct":1.3304620274309},{"delta":0.9,"premium":11.746726815365752,"strike":33.63169163614018,"iv":1.01849084819491,"gamma":0.028078729907495485,"theta":-0.015177315258302338,"vega":0.010842449131723903,"rho":-0.025130253916652884,"breakevenPct":0.7034264030198073}]}},"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"}}