{"symbol":"FHN","url":"https://intraalpha.com/companies/FHN","capturedAt":"2026-10-22T23:50:26.789Z","state":"ready","quote":{"symbol":"FHN","last_price":23.54,"prev_close":23.2,"regular_close":23.54,"change":0.34,"change_pct":1.4655,"regular_change":0.34,"regular_change_pct":1.4655,"extended_change":0,"extended_change_pct":0,"bid":23.09,"ask":23.59,"bid_size":100,"ask_size":500,"volume":5958813,"vwap":23.463918,"open":23.09,"high":23.585,"low":23.055,"close":23.54,"trade_count":43645,"last_trade_at":"2026-10-22T23:00:00.002553933Z","last_quote_at":"2026-10-22T20:21:03.44795389Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:24.920696287-04:00","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":"FHN","fetched_at":"2026-10-22T23:50:24.952954+00:00","name":"First Horizon Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Horizon Corporation is the banking holding company for First Horizon Bank providing various financial services. The company is headquartered in Memphis, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":10991630000,"ebitda":null,"pe_ratio":16.69,"peg_ratio":1.756,"book_value":17.19,"dividend_per_share":0.66,"dividend_yield":0.0286,"eps":1.39,"revenue_ttm":3039000000,"gross_profit_ttm":3039000000,"profit_margin":0.234,"operating_margin_ttm":-0.206,"return_on_assets_ttm":0.0087,"return_on_equity_ttm":0.0792,"quarterly_earnings_growth":0.2,"quarterly_revenue_growth":-0.517,"analyst_target_price":27.04,"analyst_number":3,"beta":0.627,"fifty_two_week_high":26.25,"fifty_two_week_low":19.84,"fifty_day_ma":24.01,"two_hundred_day_ma":24.33,"shares_outstanding":473777000,"forward_pe":10.01,"price_to_sales":3.617,"price_to_book":1.285,"ev_to_revenue":4.016,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:24.952954+00:00"},"optionObservedAt":"2026-10-22T19:49:58.123Z","bars":[{"c":21.87,"h":22,"l":21.87,"n":9,"o":22,"t":"2026-10-15T11:00:00Z","v":285,"vw":21.948},{"c":21.87,"h":21.87,"l":21.87,"n":3,"o":21.87,"t":"2026-10-15T11:20:00Z","v":141,"vw":21.87},{"c":21.55,"h":21.67,"l":21.55,"n":19,"o":21.67,"t":"2026-10-15T11:55:00Z","v":2343,"vw":21.556079},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-15T13:10:00Z","v":145,"vw":22.3},{"c":22.52,"h":22.55,"l":22.2501,"n":2098,"o":22.34,"t":"2026-10-15T13:30:00Z","v":281417,"vw":22.393782},{"c":22.5,"h":22.565,"l":22.4,"n":1632,"o":22.5,"t":"2026-10-15T13:35:00Z","v":238302,"vw":22.49821},{"c":22.59,"h":22.71,"l":22.51,"n":3465,"o":22.51,"t":"2026-10-15T13:40:00Z","v":427241,"vw":22.578833},{"c":22.735,"h":22.74,"l":22.56,"n":4357,"o":22.59,"t":"2026-10-15T13:45:00Z","v":564992,"vw":22.649829},{"c":22.755,"h":22.81,"l":22.68,"n":2584,"o":22.74,"t":"2026-10-15T13:50:00Z","v":334145,"vw":22.723026},{"c":22.84,"h":22.9,"l":22.745,"n":3450,"o":22.755,"t":"2026-10-15T13:55:00Z","v":342876,"vw":22.833634},{"c":22.815,"h":22.94,"l":22.765,"n":3008,"o":22.85,"t":"2026-10-15T14:00:00Z","v":299634,"vw":22.837547},{"c":22.915,"h":22.92,"l":22.8,"n":2699,"o":22.82,"t":"2026-10-15T14:05:00Z","v":350733,"vw":22.857036},{"c":22.925,"h":22.97,"l":22.865,"n":2117,"o":22.915,"t":"2026-10-15T14:10:00Z","v":239183,"vw":22.899213},{"c":22.91,"h":22.975,"l":22.89,"n":2164,"o":22.93,"t":"2026-10-15T14:15:00Z","v":307426,"vw":22.930512},{"c":22.95,"h":23.03,"l":22.905,"n":1884,"o":22.905,"t":"2026-10-15T14:20:00Z","v":346978,"vw":22.975442},{"c":23.145,"h":23.145,"l":22.955,"n":1870,"o":22.955,"t":"2026-10-15T14:25:00Z","v":205149,"vw":23.036177},{"c":23.525,"h":23.525,"l":23.15,"n":5849,"o":23.15,"t":"2026-10-15T14:30:00Z","v":869598,"vw":23.376595},{"c":23.41,"h":23.62,"l":23.4,"n":4596,"o":23.515,"t":"2026-10-15T14:35:00Z","v":631136,"vw":23.530968},{"c":23.46,"h":23.48,"l":23.4,"n":2347,"o":23.41,"t":"2026-10-15T14:40:00Z","v":269294,"vw":23.438997},{"c":23.5,"h":23.505,"l":23.3826,"n":2832,"o":23.455,"t":"2026-10-15T14:45:00Z","v":582602,"vw":23.430738},{"c":23.365,"h":23.515,"l":23.36,"n":2364,"o":23.505,"t":"2026-10-15T14:50:00Z","v":447264,"vw":23.419778},{"c":23.32,"h":23.375,"l":23.3,"n":1463,"o":23.37,"t":"2026-10-15T14:55:00Z","v":216514,"vw":23.333968},{"c":23.25,"h":23.38,"l":23.25,"n":854,"o":23.33,"t":"2026-10-15T15:00:00Z","v":85862,"vw":23.340429},{"c":23.15,"h":23.265,"l":23.145,"n":851,"o":23.245,"t":"2026-10-15T15:05:00Z","v":84153,"vw":23.189147},{"c":23.18,"h":23.18,"l":23.125,"n":886,"o":23.145,"t":"2026-10-15T15:10:00Z","v":128566,"vw":23.150897},{"c":23.125,"h":23.195,"l":23.125,"n":926,"o":23.175,"t":"2026-10-15T15:15:00Z","v":214991,"vw":23.167634},{"c":23.16,"h":23.205,"l":23.13,"n":1170,"o":23.13,"t":"2026-10-15T15:20:00Z","v":135827,"vw":23.186973},{"c":23.11,"h":23.16,"l":23.055,"n":1890,"o":23.16,"t":"2026-10-15T15:25:00Z","v":247337,"vw":23.100532},{"c":23.085,"h":23.135,"l":23.055,"n":1340,"o":23.115,"t":"2026-10-15T15:30:00Z","v":158120,"vw":23.092737},{"c":23.075,"h":23.095,"l":23.03,"n":986,"o":23.09,"t":"2026-10-15T15:35:00Z","v":108152,"vw":23.057856},{"c":23.135,"h":23.1688,"l":23.07,"n":943,"o":23.08,"t":"2026-10-15T15:40:00Z","v":102962,"vw":23.119544},{"c":23.1,"h":23.16,"l":23.1,"n":817,"o":23.135,"t":"2026-10-15T15:45:00Z","v":100978,"vw":23.146276},{"c":23.065,"h":23.11,"l":23.045,"n":544,"o":23.11,"t":"2026-10-15T15:50:00Z","v":35492,"vw":23.079756},{"c":23.08,"h":23.09,"l":23.06,"n":662,"o":23.06,"t":"2026-10-15T15:55:00Z","v":49833,"vw":23.076616},{"c":23.085,"h":23.1,"l":23.045,"n":714,"o":23.085,"t":"2026-10-15T16:00:00Z","v":60794,"vw":23.075667},{"c":23.065,"h":23.095,"l":23.035,"n":465,"o":23.085,"t":"2026-10-15T16:05:00Z","v":49780,"vw":23.071505},{"c":23.06,"h":23.085,"l":23.045,"n":425,"o":23.08,"t":"2026-10-15T16:10:00Z","v":34175,"vw":23.065481},{"c":23.03,"h":23.07,"l":23.015,"n":541,"o":23.055,"t":"2026-10-15T16:15:00Z","v":51536,"vw":23.040852},{"c":23.055,"h":23.06,"l":23.02,"n":396,"o":23.025,"t":"2026-10-15T16:20:00Z","v":26214,"vw":23.046658},{"c":23.07,"h":23.105,"l":23.055,"n":574,"o":23.06,"t":"2026-10-15T16:25:00Z","v":50226,"vw":23.07963},{"c":23.05,"h":23.085,"l":23.045,"n":643,"o":23.065,"t":"2026-10-15T16:30:00Z","v":77590,"vw":23.068598},{"c":23.075,"h":23.085,"l":23.035,"n":638,"o":23.05,"t":"2026-10-15T16:35:00Z","v":97350,"vw":23.068091},{"c":23.13,"h":23.13,"l":23.07,"n":683,"o":23.075,"t":"2026-10-15T16:40:00Z","v":54665,"vw":23.105315},{"c":23.105,"h":23.14,"l":23.1,"n":414,"o":23.125,"t":"2026-10-15T16:45:00Z","v":26779,"vw":23.121747},{"c":23.15,"h":23.17,"l":23.1,"n":666,"o":23.1,"t":"2026-10-15T16:50:00Z","v":60395,"vw":23.147161},{"c":23.165,"h":23.185,"l":23.145,"n":583,"o":23.155,"t":"2026-10-15T16:55:00Z","v":44993,"vw":23.164572},{"c":23.18,"h":23.185,"l":23.15,"n":510,"o":23.165,"t":"2026-10-15T17:00:00Z","v":47962,"vw":23.171244},{"c":23.2,"h":23.22,"l":23.175,"n":977,"o":23.18,"t":"2026-10-15T17:05:00Z","v":233814,"vw":23.197227},{"c":23.245,"h":23.25,"l":23.195,"n":669,"o":23.2,"t":"2026-10-15T17:10:00Z","v":64061,"vw":23.21757},{"c":23.245,"h":23.26,"l":23.205,"n":1158,"o":23.245,"t":"2026-10-15T17:15:00Z","v":188919,"vw":23.229161},{"c":23.28,"h":23.295,"l":23.245,"n":763,"o":23.245,"t":"2026-10-15T17:20:00Z","v":80070,"vw":23.267868},{"c":23.245,"h":23.31,"l":23.245,"n":1054,"o":23.285,"t":"2026-10-15T17:25:00Z","v":125906,"vw":23.288055},{"c":23.285,"h":23.285,"l":23.235,"n":705,"o":23.245,"t":"2026-10-15T17:30:00Z","v":66984,"vw":23.249398},{"c":23.24,"h":23.3,"l":23.235,"n":956,"o":23.29,"t":"2026-10-15T17:35:00Z","v":112799,"vw":23.27189},{"c":23.135,"h":23.235,"l":23.13,"n":1208,"o":23.235,"t":"2026-10-15T17:40:00Z","v":151954,"vw":23.193257},{"c":23.205,"h":23.22,"l":23.125,"n":1168,"o":23.13,"t":"2026-10-15T17:45:00Z","v":143197,"vw":23.168035},{"c":23.205,"h":23.235,"l":23.205,"n":1004,"o":23.205,"t":"2026-10-15T17:50:00Z","v":123419,"vw":23.219438},{"c":23.16,"h":23.21,"l":23.145,"n":496,"o":23.2,"t":"2026-10-15T17:55:00Z","v":55483,"vw":23.176751},{"c":23.155,"h":23.18,"l":23.14,"n":668,"o":23.16,"t":"2026-10-15T18:00:00Z","v":70621,"vw":23.160309},{"c":23.105,"h":23.16,"l":23.1,"n":911,"o":23.16,"t":"2026-10-15T18:05:00Z","v":179407,"vw":23.136496},{"c":23.135,"h":23.14,"l":23.105,"n":811,"o":23.105,"t":"2026-10-15T18:10:00Z","v":89553,"vw":23.126171},{"c":23.135,"h":23.15,"l":23.12,"n":657,"o":23.135,"t":"2026-10-15T18:15:00Z","v":76520,"vw":23.133427},{"c":23.13,"h":23.14,"l":23.12,"n":455,"o":23.135,"t":"2026-10-15T18:20:00Z","v":55268,"vw":23.132436},{"c":23.065,"h":23.14,"l":23.05,"n":772,"o":23.13,"t":"2026-10-15T18:25:00Z","v":77159,"vw":23.088925},{"c":23.085,"h":23.12,"l":23.06,"n":1157,"o":23.07,"t":"2026-10-15T18:30:00Z","v":218319,"vw":23.085565},{"c":23.045,"h":23.09,"l":23.035,"n":775,"o":23.09,"t":"2026-10-15T18:35:00Z","v":100892,"vw":23.048632},{"c":23.04,"h":23.05,"l":23.02,"n":657,"o":23.045,"t":"2026-10-15T18:40:00Z","v":103835,"vw":23.033875},{"c":23.05,"h":23.09,"l":23.035,"n":590,"o":23.04,"t":"2026-10-15T18:45:00Z","v":68115,"vw":23.069676},{"c":23.065,"h":23.07,"l":23.05,"n":460,"o":23.05,"t":"2026-10-15T18:50:00Z","v":45602,"vw":23.059565},{"c":23.035,"h":23.07,"l":23.03,"n":525,"o":23.065,"t":"2026-10-15T18:55:00Z","v":56297,"vw":23.055182},{"c":23.02,"h":23.035,"l":22.985,"n":1048,"o":23.03,"t":"2026-10-15T19:00:00Z","v":216400,"vw":23.004986},{"c":23.005,"h":23.05,"l":22.995,"n":1290,"o":23.025,"t":"2026-10-15T19:05:00Z","v":225109,"vw":23.020403},{"c":23.015,"h":23.02,"l":22.995,"n":753,"o":23.005,"t":"2026-10-15T19:10:00Z","v":115357,"vw":23.003133},{"c":22.97,"h":23.02,"l":22.97,"n":653,"o":23.015,"t":"2026-10-15T19:15:00Z","v":89532,"vw":22.985811},{"c":23.015,"h":23.03,"l":22.965,"n":863,"o":22.975,"t":"2026-10-15T19:20:00Z","v":121296,"vw":22.997325},{"c":22.96,"h":23.02,"l":22.935,"n":1071,"o":23.01,"t":"2026-10-15T19:25:00Z","v":136188,"vw":22.975915},{"c":23.005,"h":23.02,"l":22.96,"n":948,"o":22.96,"t":"2026-10-15T19:30:00Z","v":150126,"vw":22.995545},{"c":22.98,"h":23.01,"l":22.96,"n":774,"o":23.005,"t":"2026-10-15T19:35:00Z","v":96509,"vw":22.986139},{"c":22.935,"h":22.995,"l":22.91,"n":1538,"o":22.98,"t":"2026-10-15T19:40:00Z","v":216575,"vw":22.944989},{"c":22.82,"h":22.945,"l":22.8115,"n":3085,"o":22.935,"t":"2026-10-15T19:45:00Z","v":705535,"vw":22.89052},{"c":22.855,"h":22.88,"l":22.82,"n":6357,"o":22.825,"t":"2026-10-15T19:50:00Z","v":1315758,"vw":22.844151},{"c":22.85,"h":22.91,"l":22.83,"n":5712,"o":22.85,"t":"2026-10-15T19:55:00Z","v":1039133,"vw":22.869614},{"c":22.86,"h":22.86,"l":22.845,"n":56,"o":22.845,"t":"2026-10-15T20:00:00Z","v":2421472,"vw":22.859977},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-15T20:35:00Z","v":36853,"vw":22.86},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-15T20:40:00Z","v":40876,"vw":22.86},{"c":22.96,"h":22.96,"l":22.96,"n":18,"o":22.96,"t":"2026-10-15T20:55:00Z","v":1302,"vw":22.96},{"c":23.0375,"h":23.0375,"l":23.0375,"n":1,"o":23.0375,"t":"2026-10-16T11:15:00Z","v":500,"vw":23.0375},{"c":22.86,"h":22.86,"l":22.86,"n":5,"o":22.86,"t":"2026-10-16T12:35:00Z","v":401,"vw":22.86},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-16T13:25:00Z","v":100,"vw":22.91},{"c":23.14,"h":23.2,"l":22.98,"n":873,"o":23.02,"t":"2026-10-16T13:30:00Z","v":174059,"vw":23.083553},{"c":23.225,"h":23.32,"l":23.14,"n":1173,"o":23.155,"t":"2026-10-16T13:35:00Z","v":259632,"vw":23.265048},{"c":23.165,"h":23.245,"l":23.135,"n":1652,"o":23.22,"t":"2026-10-16T13:40:00Z","v":191499,"vw":23.186452},{"c":23.23,"h":23.23,"l":23.165,"n":1033,"o":23.165,"t":"2026-10-16T13:45:00Z","v":123726,"vw":23.208656},{"c":23.17,"h":23.29,"l":23.165,"n":793,"o":23.225,"t":"2026-10-16T13:50:00Z","v":115938,"vw":23.235402},{"c":23.12,"h":23.195,"l":23.12,"n":1068,"o":23.165,"t":"2026-10-16T13:55:00Z","v":149299,"vw":23.169302},{"c":23.025,"h":23.145,"l":23.02,"n":1388,"o":23.12,"t":"2026-10-16T14:00:00Z","v":143326,"vw":23.095587},{"c":23.085,"h":23.09,"l":23.025,"n":1137,"o":23.025,"t":"2026-10-16T14:05:00Z","v":134676,"vw":23.063473},{"c":23.035,"h":23.11,"l":23.01,"n":799,"o":23.085,"t":"2026-10-16T14:10:00Z","v":86044,"vw":23.056521},{"c":23.095,"h":23.095,"l":23.03,"n":581,"o":23.035,"t":"2026-10-16T14:15:00Z","v":61937,"vw":23.05293},{"c":23.125,"h":23.13,"l":23.085,"n":685,"o":23.11,"t":"2026-10-16T14:20:00Z","v":68136,"vw":23.109503},{"c":23.135,"h":23.135,"l":23.105,"n":691,"o":23.125,"t":"2026-10-16T14:25:00Z","v":77911,"vw":23.120501},{"c":23.125,"h":23.16,"l":23.12,"n":1158,"o":23.135,"t":"2026-10-16T14:30:00Z","v":194325,"vw":23.142306},{"c":23.11,"h":23.145,"l":23.105,"n":539,"o":23.12,"t":"2026-10-16T14:35:00Z","v":57267,"vw":23.121597},{"c":23.095,"h":23.11,"l":23.07,"n":440,"o":23.1,"t":"2026-10-16T14:40:00Z","v":44759,"vw":23.08865},{"c":23.105,"h":23.135,"l":23.09,"n":467,"o":23.0999,"t":"2026-10-16T14:45:00Z","v":53709,"vw":23.10974},{"c":23.13,"h":23.135,"l":23.1,"n":565,"o":23.105,"t":"2026-10-16T14:50:00Z","v":73483,"vw":23.120932},{"c":23.165,"h":23.175,"l":23.135,"n":431,"o":23.1389,"t":"2026-10-16T14:55:00Z","v":48009,"vw":23.156164},{"c":23.2,"h":23.205,"l":23.16,"n":457,"o":23.165,"t":"2026-10-16T15:00:00Z","v":41232,"vw":23.183337},{"c":23.255,"h":23.27,"l":23.19,"n":834,"o":23.205,"t":"2026-10-16T15:05:00Z","v":108700,"vw":23.228977},{"c":23.255,"h":23.275,"l":23.22,"n":506,"o":23.255,"t":"2026-10-16T15:10:00Z","v":65847,"vw":23.251014},{"c":23.215,"h":23.26,"l":23.21,"n":568,"o":23.25,"t":"2026-10-16T15:15:00Z","v":58347,"vw":23.2313},{"c":23.175,"h":23.215,"l":23.17,"n":444,"o":23.215,"t":"2026-10-16T15:20:00Z","v":59641,"vw":23.190995},{"c":23.175,"h":23.175,"l":23.15,"n":532,"o":23.175,"t":"2026-10-16T15:25:00Z","v":58902,"vw":23.159938},{"c":23.165,"h":23.21,"l":23.155,"n":530,"o":23.175,"t":"2026-10-16T15:30:00Z","v":63861,"vw":23.185027},{"c":23.16,"h":23.18,"l":23.13,"n":722,"o":23.17,"t":"2026-10-16T15:35:00Z","v":124080,"vw":23.156513},{"c":23.135,"h":23.175,"l":23.13,"n":463,"o":23.16,"t":"2026-10-16T15:40:00Z","v":55028,"vw":23.152203},{"c":23.11,"h":23.15,"l":23.11,"n":593,"o":23.14,"t":"2026-10-16T15:45:00Z","v":75551,"vw":23.137888},{"c":23.105,"h":23.125,"l":23.105,"n":377,"o":23.11,"t":"2026-10-16T15:50:00Z","v":33878,"vw":23.110473},{"c":23.095,"h":23.105,"l":23.075,"n":473,"o":23.105,"t":"2026-10-16T15:55:00Z","v":45820,"vw":23.09194},{"c":23.075,"h":23.11,"l":23.05,"n":502,"o":23.1,"t":"2026-10-16T16:00:00Z","v":52433,"vw":23.081829},{"c":23.055,"h":23.09,"l":23.05,"n":394,"o":23.075,"t":"2026-10-16T16:05:00Z","v":40944,"vw":23.071889},{"c":23.02,"h":23.06,"l":23.01,"n":624,"o":23.055,"t":"2026-10-16T16:10:00Z","v":74534,"vw":23.034612},{"c":23.015,"h":23.025,"l":22.97,"n":470,"o":23.02,"t":"2026-10-16T16:15:00Z","v":50682,"vw":22.999695},{"c":23,"h":23.015,"l":22.99,"n":471,"o":23.015,"t":"2026-10-16T16:20:00Z","v":46473,"vw":23.00379},{"c":22.975,"h":23.015,"l":22.975,"n":382,"o":22.995,"t":"2026-10-16T16:25:00Z","v":33707,"vw":22.99724},{"c":22.96,"h":22.99,"l":22.96,"n":396,"o":22.975,"t":"2026-10-16T16:30:00Z","v":40580,"vw":22.978117},{"c":22.975,"h":22.975,"l":22.96,"n":350,"o":22.965,"t":"2026-10-16T16:35:00Z","v":34944,"vw":22.968492},{"c":22.99,"h":22.99,"l":22.96,"n":399,"o":22.975,"t":"2026-10-16T16:40:00Z","v":44445,"vw":22.975117},{"c":22.935,"h":22.99,"l":22.93,"n":566,"o":22.99,"t":"2026-10-16T16:45:00Z","v":76665,"vw":22.948309},{"c":22.95,"h":22.96,"l":22.935,"n":492,"o":22.94,"t":"2026-10-16T16:50:00Z","v":58613,"vw":22.947435},{"c":22.955,"h":22.955,"l":22.94,"n":359,"o":22.955,"t":"2026-10-16T16:55:00Z","v":34524,"vw":22.949259},{"c":22.935,"h":22.975,"l":22.9299,"n":590,"o":22.96,"t":"2026-10-16T17:00:00Z","v":65366,"vw":22.954864},{"c":22.92,"h":22.95,"l":22.915,"n":403,"o":22.935,"t":"2026-10-16T17:05:00Z","v":49328,"vw":22.937321},{"c":22.915,"h":22.93,"l":22.905,"n":445,"o":22.925,"t":"2026-10-16T17:10:00Z","v":51936,"vw":22.914332},{"c":22.935,"h":22.95,"l":22.915,"n":393,"o":22.915,"t":"2026-10-16T17:15:00Z","v":36326,"vw":22.929705},{"c":22.945,"h":22.95,"l":22.91,"n":383,"o":22.93,"t":"2026-10-16T17:20:00Z","v":34861,"vw":22.926556},{"c":23.005,"h":23.02,"l":22.95,"n":496,"o":22.95,"t":"2026-10-16T17:25:00Z","v":52372,"vw":22.997228},{"c":22.99,"h":23.01,"l":22.97,"n":534,"o":23.005,"t":"2026-10-16T17:30:00Z","v":65961,"vw":22.986194},{"c":22.975,"h":23.005,"l":22.975,"n":383,"o":22.9913,"t":"2026-10-16T17:35:00Z","v":42458,"vw":22.99325},{"c":22.985,"h":23.01,"l":22.96,"n":474,"o":22.975,"t":"2026-10-16T17:40:00Z","v":58646,"vw":22.983519},{"c":22.985,"h":22.99,"l":22.96,"n":265,"o":22.985,"t":"2026-10-16T17:45:00Z","v":25825,"vw":22.977594},{"c":22.955,"h":22.9851,"l":22.955,"n":444,"o":22.985,"t":"2026-10-16T17:50:00Z","v":47033,"vw":22.977354},{"c":22.955,"h":22.97,"l":22.945,"n":322,"o":22.955,"t":"2026-10-16T17:55:00Z","v":31076,"vw":22.95629},{"c":22.935,"h":22.955,"l":22.93,"n":493,"o":22.955,"t":"2026-10-16T18:00:00Z","v":55446,"vw":22.939656},{"c":22.94,"h":22.94,"l":22.92,"n":496,"o":22.935,"t":"2026-10-16T18:05:00Z","v":60113,"vw":22.927705},{"c":22.955,"h":22.96,"l":22.94,"n":427,"o":22.945,"t":"2026-10-16T18:10:00Z","v":62260,"vw":22.950807},{"c":22.94,"h":22.965,"l":22.935,"n":354,"o":22.955,"t":"2026-10-16T18:15:00Z","v":41818,"vw":22.95105},{"c":22.96,"h":22.96,"l":22.93,"n":327,"o":22.94,"t":"2026-10-16T18:20:00Z","v":39275,"vw":22.942801},{"c":22.94,"h":22.955,"l":22.93,"n":573,"o":22.955,"t":"2026-10-16T18:25:00Z","v":74547,"vw":22.941778},{"c":22.95,"h":22.95,"l":22.92,"n":587,"o":22.94,"t":"2026-10-16T18:30:00Z","v":69927,"vw":22.935024},{"c":22.975,"h":22.975,"l":22.93,"n":370,"o":22.945,"t":"2026-10-16T18:35:00Z","v":36495,"vw":22.947708},{"c":22.95,"h":22.975,"l":22.94,"n":438,"o":22.975,"t":"2026-10-16T18:40:00Z","v":49505,"vw":22.961214},{"c":22.995,"h":22.995,"l":22.955,"n":386,"o":22.955,"t":"2026-10-16T18:45:00Z","v":46189,"vw":22.974582},{"c":22.965,"h":22.995,"l":22.955,"n":444,"o":22.99,"t":"2026-10-16T18:50:00Z","v":46243,"vw":22.970784},{"c":22.965,"h":22.975,"l":22.95,"n":551,"o":22.96,"t":"2026-10-16T18:55:00Z","v":55086,"vw":22.961726},{"c":22.945,"h":22.965,"l":22.94,"n":530,"o":22.96,"t":"2026-10-16T19:00:00Z","v":69831,"vw":22.952304},{"c":22.96,"h":22.97,"l":22.945,"n":506,"o":22.945,"t":"2026-10-16T19:05:00Z","v":55352,"vw":22.956954},{"c":22.945,"h":22.98,"l":22.935,"n":911,"o":22.96,"t":"2026-10-16T19:10:00Z","v":154282,"vw":22.957861},{"c":22.935,"h":22.96,"l":22.92,"n":729,"o":22.95,"t":"2026-10-16T19:15:00Z","v":143713,"vw":22.940422},{"c":22.95,"h":22.96,"l":22.9237,"n":1209,"o":22.935,"t":"2026-10-16T19:20:00Z","v":312292,"vw":22.943915},{"c":22.94,"h":22.96,"l":22.915,"n":824,"o":22.955,"t":"2026-10-16T19:25:00Z","v":99419,"vw":22.935257},{"c":22.945,"h":22.95,"l":22.91,"n":885,"o":22.935,"t":"2026-10-16T19:30:00Z","v":136122,"vw":22.930635},{"c":22.93,"h":22.965,"l":22.92,"n":907,"o":22.95,"t":"2026-10-16T19:35:00Z","v":137975,"vw":22.948145},{"c":22.91,"h":22.925,"l":22.8903,"n":752,"o":22.92,"t":"2026-10-16T19:40:00Z","v":107000,"vw":22.901133},{"c":22.925,"h":22.93,"l":22.905,"n":851,"o":22.91,"t":"2026-10-16T19:45:00Z","v":152531,"vw":22.917464},{"c":22.931,"h":22.97,"l":22.925,"n":1966,"o":22.93,"t":"2026-10-16T19:50:00Z","v":297757,"vw":22.949476},{"c":22.885,"h":22.94,"l":22.88,"n":4750,"o":22.935,"t":"2026-10-16T19:55:00Z","v":869850,"vw":22.910563},{"c":22.88,"h":22.88,"l":22.88,"n":29,"o":22.88,"t":"2026-10-16T20:00:00Z","v":1246787,"vw":22.88},{"c":22.68,"h":22.89,"l":22.68,"n":82,"o":22.89,"t":"2026-10-16T20:15:00Z","v":8008,"vw":22.720206},{"c":22.82,"h":22.82,"l":22.68,"n":17,"o":22.68,"t":"2026-10-16T20:20:00Z","v":2235,"vw":22.695532},{"c":22.86,"h":22.95,"l":22.82,"n":346,"o":22.88,"t":"2026-10-19T13:30:00Z","v":98249,"vw":22.893638},{"c":22.88,"h":22.89,"l":22.845,"n":191,"o":22.85,"t":"2026-10-19T13:35:00Z","v":22814,"vw":22.867923},{"c":22.89,"h":22.91,"l":22.875,"n":384,"o":22.88,"t":"2026-10-19T13:40:00Z","v":37430,"vw":22.887345},{"c":22.855,"h":22.895,"l":22.84,"n":532,"o":22.885,"t":"2026-10-19T13:45:00Z","v":77348,"vw":22.861917},{"c":22.81,"h":22.88,"l":22.81,"n":416,"o":22.86,"t":"2026-10-19T13:50:00Z","v":66236,"vw":22.854217},{"c":22.83,"h":22.835,"l":22.8,"n":360,"o":22.805,"t":"2026-10-19T13:55:00Z","v":41893,"vw":22.824346},{"c":22.78,"h":22.83,"l":22.775,"n":588,"o":22.83,"t":"2026-10-19T14:00:00Z","v":65611,"vw":22.803813},{"c":22.79,"h":22.81,"l":22.765,"n":460,"o":22.79,"t":"2026-10-19T14:05:00Z","v":41390,"vw":22.787807},{"c":22.765,"h":22.795,"l":22.755,"n":350,"o":22.785,"t":"2026-10-19T14:10:00Z","v":36995,"vw":22.774789},{"c":22.745,"h":22.78,"l":22.74,"n":418,"o":22.765,"t":"2026-10-19T14:15:00Z","v":54377,"vw":22.757119},{"c":22.715,"h":22.755,"l":22.705,"n":463,"o":22.745,"t":"2026-10-19T14:20:00Z","v":73290,"vw":22.735023},{"c":22.71,"h":22.72,"l":22.69,"n":357,"o":22.71,"t":"2026-10-19T14:25:00Z","v":30755,"vw":22.705398},{"c":22.705,"h":22.74,"l":22.705,"n":509,"o":22.71,"t":"2026-10-19T14:30:00Z","v":61379,"vw":22.727648},{"c":22.7,"h":22.72,"l":22.685,"n":443,"o":22.705,"t":"2026-10-19T14:35:00Z","v":57521,"vw":22.710061},{"c":22.685,"h":22.71,"l":22.675,"n":469,"o":22.71,"t":"2026-10-19T14:40:00Z","v":49374,"vw":22.68923},{"c":22.665,"h":22.7,"l":22.66,"n":722,"o":22.68,"t":"2026-10-19T14:45:00Z","v":94637,"vw":22.673499},{"c":22.67,"h":22.69,"l":22.65,"n":527,"o":22.665,"t":"2026-10-19T14:50:00Z","v":55265,"vw":22.669229},{"c":22.735,"h":22.74,"l":22.66,"n":1004,"o":22.68,"t":"2026-10-19T14:55:00Z","v":196068,"vw":22.697918},{"c":22.795,"h":22.8,"l":22.73,"n":852,"o":22.74,"t":"2026-10-19T15:00:00Z","v":100509,"vw":22.761558},{"c":22.81,"h":22.82,"l":22.785,"n":706,"o":22.8,"t":"2026-10-19T15:05:00Z","v":55414,"vw":22.801843},{"c":22.885,"h":22.885,"l":22.805,"n":764,"o":22.81,"t":"2026-10-19T15:10:00Z","v":86086,"vw":22.848863},{"c":22.875,"h":22.89,"l":22.865,"n":484,"o":22.885,"t":"2026-10-19T15:15:00Z","v":46725,"vw":22.875887},{"c":22.875,"h":22.89,"l":22.865,"n":558,"o":22.88,"t":"2026-10-19T15:20:00Z","v":54027,"vw":22.876665},{"c":22.835,"h":22.87,"l":22.815,"n":911,"o":22.87,"t":"2026-10-19T15:25:00Z","v":130212,"vw":22.838765},{"c":22.835,"h":22.86,"l":22.83,"n":499,"o":22.84,"t":"2026-10-19T15:30:00Z","v":49413,"vw":22.844882},{"c":22.84,"h":22.855,"l":22.83,"n":470,"o":22.835,"t":"2026-10-19T15:35:00Z","v":48930,"vw":22.842358},{"c":22.85,"h":22.85,"l":22.825,"n":424,"o":22.84,"t":"2026-10-19T15:40:00Z","v":35001,"vw":22.836666},{"c":22.855,"h":22.86,"l":22.84,"n":339,"o":22.85,"t":"2026-10-19T15:45:00Z","v":20813,"vw":22.852789},{"c":22.845,"h":22.87,"l":22.835,"n":569,"o":22.85,"t":"2026-10-19T15:50:00Z","v":65018,"vw":22.853018},{"c":22.845,"h":22.85,"l":22.83,"n":532,"o":22.845,"t":"2026-10-19T15:55:00Z","v":62793,"vw":22.840162},{"c":22.795,"h":22.855,"l":22.785,"n":509,"o":22.85,"t":"2026-10-19T16:00:00Z","v":58705,"vw":22.825143},{"c":22.79,"h":22.81,"l":22.78,"n":407,"o":22.8,"t":"2026-10-19T16:05:00Z","v":46069,"vw":22.792242},{"c":22.785,"h":22.8,"l":22.78,"n":373,"o":22.785,"t":"2026-10-19T16:10:00Z","v":33740,"vw":22.790158},{"c":22.79,"h":22.79,"l":22.775,"n":455,"o":22.78,"t":"2026-10-19T16:15:00Z","v":35591,"vw":22.780769},{"c":22.77,"h":22.8,"l":22.76,"n":448,"o":22.785,"t":"2026-10-19T16:20:00Z","v":46684,"vw":22.777373},{"c":22.77,"h":22.77,"l":22.755,"n":347,"o":22.77,"t":"2026-10-19T16:25:00Z","v":27920,"vw":22.761999},{"c":22.755,"h":22.77,"l":22.75,"n":347,"o":22.77,"t":"2026-10-19T16:30:00Z","v":35955,"vw":22.75688},{"c":22.755,"h":22.76,"l":22.74,"n":401,"o":22.76,"t":"2026-10-19T16:35:00Z","v":38372,"vw":22.749408},{"c":22.75,"h":22.76,"l":22.745,"n":306,"o":22.755,"t":"2026-10-19T16:40:00Z","v":23240,"vw":22.752933},{"c":22.75,"h":22.76,"l":22.74,"n":340,"o":22.755,"t":"2026-10-19T16:45:00Z","v":29180,"vw":22.749553},{"c":22.745,"h":22.75,"l":22.74,"n":272,"o":22.745,"t":"2026-10-19T16:50:00Z","v":15605,"vw":22.743848},{"c":22.76,"h":22.78,"l":22.74,"n":580,"o":22.745,"t":"2026-10-19T16:55:00Z","v":71115,"vw":22.761169},{"c":22.735,"h":22.77,"l":22.73,"n":423,"o":22.765,"t":"2026-10-19T17:00:00Z","v":50395,"vw":22.751454},{"c":22.73,"h":22.74,"l":22.725,"n":342,"o":22.74,"t":"2026-10-19T17:05:00Z","v":29366,"vw":22.733439},{"c":22.73,"h":22.74,"l":22.72,"n":455,"o":22.725,"t":"2026-10-19T17:10:00Z","v":37864,"vw":22.729721},{"c":22.745,"h":22.755,"l":22.725,"n":382,"o":22.73,"t":"2026-10-19T17:15:00Z","v":36142,"vw":22.739345},{"c":22.76,"h":22.76,"l":22.74,"n":370,"o":22.74,"t":"2026-10-19T17:20:00Z","v":29869,"vw":22.754215},{"c":22.775,"h":22.78,"l":22.745,"n":475,"o":22.76,"t":"2026-10-19T17:25:00Z","v":58772,"vw":22.754911},{"c":22.77,"h":22.8,"l":22.765,"n":526,"o":22.775,"t":"2026-10-19T17:30:00Z","v":68149,"vw":22.779412},{"c":22.765,"h":22.78,"l":22.7601,"n":369,"o":22.765,"t":"2026-10-19T17:35:00Z","v":32502,"vw":22.769699},{"c":22.78,"h":22.8,"l":22.76,"n":609,"o":22.765,"t":"2026-10-19T17:40:00Z","v":69621,"vw":22.779413},{"c":22.775,"h":22.78,"l":22.77,"n":312,"o":22.77,"t":"2026-10-19T17:45:00Z","v":32564,"vw":22.777051},{"c":22.78,"h":22.79,"l":22.765,"n":522,"o":22.78,"t":"2026-10-19T17:50:00Z","v":51363,"vw":22.778325},{"c":22.765,"h":22.78,"l":22.76,"n":367,"o":22.78,"t":"2026-10-19T17:55:00Z","v":33672,"vw":22.769865},{"c":22.765,"h":22.77,"l":22.75,"n":483,"o":22.77,"t":"2026-10-19T18:00:00Z","v":50285,"vw":22.76393},{"c":22.75,"h":22.765,"l":22.74,"n":276,"o":22.765,"t":"2026-10-19T18:05:00Z","v":21272,"vw":22.754975},{"c":22.77,"h":22.78,"l":22.7401,"n":424,"o":22.745,"t":"2026-10-19T18:10:00Z","v":49231,"vw":22.758909},{"c":22.765,"h":22.775,"l":22.75,"n":370,"o":22.775,"t":"2026-10-19T18:15:00Z","v":33287,"vw":22.763696},{"c":22.78,"h":22.785,"l":22.77,"n":434,"o":22.77,"t":"2026-10-19T18:20:00Z","v":43930,"vw":22.77728},{"c":22.755,"h":22.78,"l":22.75,"n":462,"o":22.77,"t":"2026-10-19T18:25:00Z","v":44670,"vw":22.771319},{"c":22.745,"h":22.76,"l":22.74,"n":523,"o":22.75,"t":"2026-10-19T18:30:00Z","v":67668,"vw":22.747561},{"c":22.755,"h":22.755,"l":22.735,"n":386,"o":22.74,"t":"2026-10-19T18:35:00Z","v":42566,"vw":22.744973},{"c":22.735,"h":22.755,"l":22.725,"n":448,"o":22.75,"t":"2026-10-19T18:40:00Z","v":39228,"vw":22.736884},{"c":22.73,"h":22.75,"l":22.73,"n":344,"o":22.735,"t":"2026-10-19T18:45:00Z","v":41223,"vw":22.737675},{"c":22.725,"h":22.74,"l":22.72,"n":473,"o":22.735,"t":"2026-10-19T18:50:00Z","v":52577,"vw":22.729597},{"c":22.745,"h":22.75,"l":22.725,"n":509,"o":22.725,"t":"2026-10-19T18:55:00Z","v":47070,"vw":22.739065},{"c":22.75,"h":22.75,"l":22.73,"n":504,"o":22.74,"t":"2026-10-19T19:00:00Z","v":62813,"vw":22.738772},{"c":22.72,"h":22.75,"l":22.71,"n":515,"o":22.75,"t":"2026-10-19T19:05:00Z","v":53081,"vw":22.732468},{"c":22.72,"h":22.73,"l":22.7,"n":623,"o":22.715,"t":"2026-10-19T19:10:00Z","v":73950,"vw":22.714674},{"c":22.725,"h":22.735,"l":22.71,"n":528,"o":22.72,"t":"2026-10-19T19:15:00Z","v":61572,"vw":22.723877},{"c":22.74,"h":22.74,"l":22.72,"n":651,"o":22.725,"t":"2026-10-19T19:20:00Z","v":80732,"vw":22.730587},{"c":22.735,"h":22.75,"l":22.73,"n":692,"o":22.74,"t":"2026-10-19T19:25:00Z","v":70148,"vw":22.739802},{"c":22.75,"h":22.75,"l":22.725,"n":783,"o":22.735,"t":"2026-10-19T19:30:00Z","v":92838,"vw":22.738018},{"c":22.705,"h":22.75,"l":22.7,"n":708,"o":22.75,"t":"2026-10-19T19:35:00Z","v":66109,"vw":22.729108},{"c":22.73,"h":22.73,"l":22.705,"n":995,"o":22.71,"t":"2026-10-19T19:40:00Z","v":126983,"vw":22.718249},{"c":22.745,"h":22.755,"l":22.73,"n":1028,"o":22.735,"t":"2026-10-19T19:45:00Z","v":161587,"vw":22.743355},{"c":22.74,"h":22.76,"l":22.73,"n":1384,"o":22.74,"t":"2026-10-19T19:50:00Z","v":181826,"vw":22.741661},{"c":22.74,"h":22.755,"l":22.705,"n":4333,"o":22.74,"t":"2026-10-19T19:55:00Z","v":864206,"vw":22.728514},{"c":22.73,"h":22.73,"l":22.73,"n":39,"o":22.73,"t":"2026-10-19T20:00:00Z","v":2167811,"vw":22.73},{"c":22.69,"h":22.69,"l":22.69,"n":2,"o":22.69,"t":"2026-10-20T13:20:00Z","v":200,"vw":22.69},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-20T13:25:00Z","v":100,"vw":22.68},{"c":22.88,"h":22.9,"l":22.76,"n":243,"o":22.76,"t":"2026-10-20T13:30:00Z","v":45435,"vw":22.823662},{"c":23.115,"h":23.115,"l":22.865,"n":814,"o":22.87,"t":"2026-10-20T13:35:00Z","v":100990,"vw":23.005571},{"c":23.11,"h":23.15,"l":23.08,"n":1119,"o":23.115,"t":"2026-10-20T13:40:00Z","v":110759,"vw":23.118799},{"c":23.175,"h":23.19,"l":23.08,"n":660,"o":23.1,"t":"2026-10-20T13:45:00Z","v":72627,"vw":23.160911},{"c":23.21,"h":23.22,"l":23.145,"n":776,"o":23.175,"t":"2026-10-20T13:50:00Z","v":77569,"vw":23.183381},{"c":23.17,"h":23.24,"l":23.1538,"n":572,"o":23.21,"t":"2026-10-20T13:55:00Z","v":61694,"vw":23.193801},{"c":23.1,"h":23.195,"l":23.1,"n":685,"o":23.175,"t":"2026-10-20T14:00:00Z","v":128512,"vw":23.135045},{"c":23.105,"h":23.105,"l":23.045,"n":652,"o":23.09,"t":"2026-10-20T14:05:00Z","v":106199,"vw":23.087188},{"c":23.05,"h":23.11,"l":23.02,"n":906,"o":23.105,"t":"2026-10-20T14:10:00Z","v":138589,"vw":23.073666},{"c":23.04,"h":23.06,"l":23.005,"n":474,"o":23.055,"t":"2026-10-20T14:15:00Z","v":45426,"vw":23.034858},{"c":23.15,"h":23.15,"l":23.025,"n":1364,"o":23.04,"t":"2026-10-20T14:20:00Z","v":224484,"vw":23.085042},{"c":23.135,"h":23.15,"l":23.115,"n":510,"o":23.145,"t":"2026-10-20T14:25:00Z","v":41967,"vw":23.131445},{"c":23.105,"h":23.16,"l":23.09,"n":545,"o":23.14,"t":"2026-10-20T14:30:00Z","v":42320,"vw":23.121772},{"c":23.105,"h":23.13,"l":23.095,"n":770,"o":23.11,"t":"2026-10-20T14:35:00Z","v":201464,"vw":23.112211},{"c":23.145,"h":23.145,"l":23.095,"n":380,"o":23.105,"t":"2026-10-20T14:40:00Z","v":28623,"vw":23.116981},{"c":23.14,"h":23.165,"l":23.14,"n":372,"o":23.145,"t":"2026-10-20T14:45:00Z","v":26000,"vw":23.155079},{"c":23.135,"h":23.185,"l":23.125,"n":680,"o":23.15,"t":"2026-10-20T14:50:00Z","v":76295,"vw":23.153767},{"c":23.1,"h":23.14,"l":23.09,"n":619,"o":23.13,"t":"2026-10-20T14:55:00Z","v":72525,"vw":23.112571},{"c":23.02,"h":23.095,"l":23.02,"n":475,"o":23.095,"t":"2026-10-20T15:00:00Z","v":37194,"vw":23.047845},{"c":22.995,"h":23.025,"l":22.96,"n":529,"o":23.02,"t":"2026-10-20T15:05:00Z","v":56782,"vw":22.993438},{"c":23.015,"h":23.03,"l":22.975,"n":1660,"o":22.995,"t":"2026-10-20T15:10:00Z","v":282868,"vw":23.000249},{"c":23.015,"h":23.055,"l":23.005,"n":415,"o":23.02,"t":"2026-10-20T15:15:00Z","v":33613,"vw":23.027424},{"c":23.005,"h":23.035,"l":23,"n":391,"o":23.015,"t":"2026-10-20T15:20:00Z","v":29879,"vw":23.018687},{"c":22.985,"h":23.015,"l":22.98,"n":314,"o":23.005,"t":"2026-10-20T15:25:00Z","v":22788,"vw":22.997801},{"c":22.975,"h":22.99,"l":22.97,"n":406,"o":22.98,"t":"2026-10-20T15:30:00Z","v":39297,"vw":22.978621},{"c":23.04,"h":23.04,"l":22.9764,"n":463,"o":22.98,"t":"2026-10-20T15:35:00Z","v":40993,"vw":23.005961},{"c":23.055,"h":23.06,"l":23.03,"n":392,"o":23.04,"t":"2026-10-20T15:40:00Z","v":32595,"vw":23.046242},{"c":23.025,"h":23.055,"l":23.01,"n":433,"o":23.055,"t":"2026-10-20T15:45:00Z","v":43859,"vw":23.029279},{"c":23.015,"h":23.03,"l":23.005,"n":323,"o":23.025,"t":"2026-10-20T15:50:00Z","v":24802,"vw":23.014285},{"c":23,"h":23.02,"l":22.985,"n":403,"o":23.015,"t":"2026-10-20T15:55:00Z","v":30426,"vw":23.000537},{"c":23.01,"h":23.01,"l":22.995,"n":318,"o":23,"t":"2026-10-20T16:00:00Z","v":23223,"vw":23.002167},{"c":23.005,"h":23.02,"l":23,"n":338,"o":23.01,"t":"2026-10-20T16:05:00Z","v":28584,"vw":23.00812},{"c":23,"h":23.005,"l":22.98,"n":286,"o":23.005,"t":"2026-10-20T16:10:00Z","v":23997,"vw":22.989399},{"c":22.965,"h":23.02,"l":22.965,"n":397,"o":22.995,"t":"2026-10-20T16:15:00Z","v":37823,"vw":22.996709},{"c":22.975,"h":23,"l":22.96,"n":387,"o":22.97,"t":"2026-10-20T16:20:00Z","v":36218,"vw":22.982411},{"c":22.99,"h":23,"l":22.97,"n":342,"o":22.975,"t":"2026-10-20T16:25:00Z","v":26245,"vw":22.984849},{"c":23,"h":23.01,"l":22.99,"n":356,"o":23,"t":"2026-10-20T16:30:00Z","v":35297,"vw":22.998059},{"c":22.995,"h":23.01,"l":22.99,"n":256,"o":23,"t":"2026-10-20T16:35:00Z","v":19140,"vw":23.000397},{"c":22.995,"h":23.01,"l":22.99,"n":260,"o":22.995,"t":"2026-10-20T16:40:00Z","v":19335,"vw":22.998647},{"c":23.01,"h":23.02,"l":22.99,"n":406,"o":22.995,"t":"2026-10-20T16:45:00Z","v":43311,"vw":23.002457},{"c":22.98,"h":23.02,"l":22.98,"n":344,"o":23.01,"t":"2026-10-20T16:50:00Z","v":26723,"vw":23.00809},{"c":22.975,"h":22.99,"l":22.975,"n":318,"o":22.975,"t":"2026-10-20T16:55:00Z","v":23715,"vw":22.979459},{"c":22.965,"h":22.985,"l":22.96,"n":332,"o":22.975,"t":"2026-10-20T17:00:00Z","v":23191,"vw":22.974185},{"c":22.975,"h":22.985,"l":22.965,"n":352,"o":22.965,"t":"2026-10-20T17:05:00Z","v":26225,"vw":22.977723},{"c":22.97,"h":22.98,"l":22.97,"n":257,"o":22.975,"t":"2026-10-20T17:10:00Z","v":15775,"vw":22.976869},{"c":22.98,"h":22.98,"l":22.96,"n":467,"o":22.97,"t":"2026-10-20T17:15:00Z","v":41910,"vw":22.971125},{"c":22.99,"h":22.99,"l":22.975,"n":365,"o":22.975,"t":"2026-10-20T17:20:00Z","v":29868,"vw":22.980995},{"c":22.995,"h":22.995,"l":22.975,"n":365,"o":22.9851,"t":"2026-10-20T17:25:00Z","v":28866,"vw":22.983415},{"c":23.005,"h":23.01,"l":22.995,"n":249,"o":22.995,"t":"2026-10-20T17:30:00Z","v":15179,"vw":23.002912},{"c":23.01,"h":23.01,"l":22.99,"n":356,"o":23.005,"t":"2026-10-20T17:35:00Z","v":28474,"vw":23.001329},{"c":23.035,"h":23.04,"l":23.005,"n":388,"o":23.01,"t":"2026-10-20T17:40:00Z","v":36361,"vw":23.023081},{"c":23.035,"h":23.04,"l":23.02,"n":347,"o":23.035,"t":"2026-10-20T17:45:00Z","v":29997,"vw":23.030618},{"c":23.04,"h":23.05,"l":23.03,"n":354,"o":23.04,"t":"2026-10-20T17:50:00Z","v":26968,"vw":23.039437},{"c":23.025,"h":23.035,"l":23.02,"n":290,"o":23.035,"t":"2026-10-20T17:55:00Z","v":21824,"vw":23.024964},{"c":23.035,"h":23.04,"l":23.025,"n":400,"o":23.03,"t":"2026-10-20T18:00:00Z","v":29078,"vw":23.030513},{"c":23.025,"h":23.039,"l":23.015,"n":365,"o":23.035,"t":"2026-10-20T18:05:00Z","v":30461,"vw":23.023313},{"c":23.01,"h":23.0264,"l":23.01,"n":232,"o":23.0264,"t":"2026-10-20T18:10:00Z","v":15046,"vw":23.017847},{"c":22.985,"h":23.015,"l":22.98,"n":426,"o":23.01,"t":"2026-10-20T18:15:00Z","v":60509,"vw":22.996496},{"c":22.99,"h":23,"l":22.98,"n":772,"o":22.98,"t":"2026-10-20T18:20:00Z","v":131356,"vw":22.995744},{"c":23.005,"h":23.005,"l":22.985,"n":287,"o":22.985,"t":"2026-10-20T18:25:00Z","v":22173,"vw":22.994821},{"c":23.005,"h":23.015,"l":23,"n":253,"o":23.005,"t":"2026-10-20T18:30:00Z","v":21247,"vw":23.008858},{"c":23.015,"h":23.02,"l":23.005,"n":616,"o":23.005,"t":"2026-10-20T18:35:00Z","v":110717,"vw":23.012544},{"c":23.015,"h":23.025,"l":23.01,"n":391,"o":23.015,"t":"2026-10-20T18:40:00Z","v":39853,"vw":23.019103},{"c":23.025,"h":23.03,"l":23.01,"n":433,"o":23.015,"t":"2026-10-20T18:45:00Z","v":32177,"vw":23.021484},{"c":23.03,"h":23.03,"l":23.025,"n":250,"o":23.025,"t":"2026-10-20T18:50:00Z","v":16629,"vw":23.026023},{"c":23.05,"h":23.05,"l":23.025,"n":474,"o":23.03,"t":"2026-10-20T18:55:00Z","v":51098,"vw":23.037036},{"c":23.045,"h":23.065,"l":23.045,"n":543,"o":23.05,"t":"2026-10-20T19:00:00Z","v":63314,"vw":23.055053},{"c":23.06,"h":23.07,"l":23.045,"n":500,"o":23.045,"t":"2026-10-20T19:05:00Z","v":48018,"vw":23.059227},{"c":23.055,"h":23.065,"l":23.045,"n":513,"o":23.06,"t":"2026-10-20T19:10:00Z","v":55290,"vw":23.055621},{"c":23.08,"h":23.08,"l":23.06,"n":480,"o":23.06,"t":"2026-10-20T19:15:00Z","v":41932,"vw":23.06822},{"c":23.085,"h":23.085,"l":23.065,"n":514,"o":23.08,"t":"2026-10-20T19:20:00Z","v":52880,"vw":23.073325},{"c":23.11,"h":23.12,"l":23.085,"n":644,"o":23.085,"t":"2026-10-20T19:25:00Z","v":68345,"vw":23.107553},{"c":23.075,"h":23.11,"l":23.075,"n":769,"o":23.11,"t":"2026-10-20T19:30:00Z","v":81041,"vw":23.092617},{"c":23.06,"h":23.08,"l":23.05,"n":752,"o":23.075,"t":"2026-10-20T19:35:00Z","v":102626,"vw":23.06079},{"c":23.08,"h":23.08,"l":23.055,"n":1016,"o":23.06,"t":"2026-10-20T19:40:00Z","v":112211,"vw":23.060424},{"c":23.045,"h":23.095,"l":23.03,"n":3143,"o":23.075,"t":"2026-10-20T19:45:00Z","v":765381,"vw":23.070545},{"c":23.045,"h":23.055,"l":23.02,"n":3617,"o":23.04,"t":"2026-10-20T19:50:00Z","v":885800,"vw":23.040461},{"c":23.065,"h":23.085,"l":23.045,"n":3559,"o":23.05,"t":"2026-10-20T19:55:00Z","v":490075,"vw":23.065335},{"c":23.06,"h":23.06,"l":23.06,"n":35,"o":23.06,"t":"2026-10-20T20:00:00Z","v":1265818,"vw":23.06},{"c":23.0815,"h":23.21,"l":23.055,"n":333,"o":23.13,"t":"2026-10-21T13:30:00Z","v":58070,"vw":23.150928},{"c":23.055,"h":23.105,"l":23.03,"n":488,"o":23.085,"t":"2026-10-21T13:35:00Z","v":46251,"vw":23.073477},{"c":23.095,"h":23.095,"l":23.02,"n":599,"o":23.05,"t":"2026-10-21T13:40:00Z","v":52839,"vw":23.054881},{"c":23.12,"h":23.18,"l":23.08,"n":803,"o":23.095,"t":"2026-10-21T13:45:00Z","v":64787,"vw":23.11837},{"c":23.165,"h":23.175,"l":23.105,"n":576,"o":23.125,"t":"2026-10-21T13:50:00Z","v":37491,"vw":23.13205},{"c":23.15,"h":23.21,"l":23.125,"n":1199,"o":23.165,"t":"2026-10-21T13:55:00Z","v":132917,"vw":23.185226},{"c":23.095,"h":23.15,"l":23.09,"n":601,"o":23.15,"t":"2026-10-21T14:00:00Z","v":44181,"vw":23.117433},{"c":23.07,"h":23.105,"l":23.05,"n":518,"o":23.095,"t":"2026-10-21T14:05:00Z","v":35494,"vw":23.083707},{"c":23.085,"h":23.115,"l":23.075,"n":572,"o":23.08,"t":"2026-10-21T14:10:00Z","v":44297,"vw":23.087911},{"c":23.095,"h":23.115,"l":23.07,"n":577,"o":23.08,"t":"2026-10-21T14:15:00Z","v":52093,"vw":23.094503},{"c":23.13,"h":23.13,"l":23.075,"n":564,"o":23.095,"t":"2026-10-21T14:20:00Z","v":30557,"vw":23.103956},{"c":23.17,"h":23.175,"l":23.1,"n":677,"o":23.125,"t":"2026-10-21T14:25:00Z","v":50892,"vw":23.137694},{"c":23.19,"h":23.2,"l":23.155,"n":600,"o":23.175,"t":"2026-10-21T14:30:00Z","v":43712,"vw":23.1811},{"c":23.2,"h":23.2,"l":23.17,"n":642,"o":23.185,"t":"2026-10-21T14:35:00Z","v":48355,"vw":23.188425},{"c":23.21,"h":23.225,"l":23.185,"n":1033,"o":23.2,"t":"2026-10-21T14:40:00Z","v":156929,"vw":23.201117},{"c":23.23,"h":23.235,"l":23.21,"n":562,"o":23.215,"t":"2026-10-21T14:45:00Z","v":42233,"vw":23.221152},{"c":23.2,"h":23.23,"l":23.185,"n":709,"o":23.225,"t":"2026-10-21T14:50:00Z","v":69783,"vw":23.204185},{"c":23.165,"h":23.205,"l":23.165,"n":536,"o":23.2,"t":"2026-10-21T14:55:00Z","v":32955,"vw":23.187753},{"c":23.155,"h":23.165,"l":23.125,"n":1091,"o":23.16,"t":"2026-10-21T15:00:00Z","v":105913,"vw":23.146018},{"c":23.135,"h":23.165,"l":23.135,"n":660,"o":23.16,"t":"2026-10-21T15:05:00Z","v":47181,"vw":23.149917},{"c":23.11,"h":23.1451,"l":23.11,"n":634,"o":23.135,"t":"2026-10-21T15:10:00Z","v":39917,"vw":23.129706},{"c":23.135,"h":23.145,"l":23.115,"n":562,"o":23.115,"t":"2026-10-21T15:15:00Z","v":38600,"vw":23.132861},{"c":23.12,"h":23.15,"l":23.12,"n":556,"o":23.135,"t":"2026-10-21T15:20:00Z","v":30645,"vw":23.139378},{"c":23.165,"h":23.17,"l":23.12,"n":518,"o":23.12,"t":"2026-10-21T15:25:00Z","v":48570,"vw":23.140018},{"c":23.17,"h":23.18,"l":23.155,"n":408,"o":23.165,"t":"2026-10-21T15:30:00Z","v":36489,"vw":23.165966},{"c":23.185,"h":23.19,"l":23.17,"n":618,"o":23.17,"t":"2026-10-21T15:35:00Z","v":71315,"vw":23.17635},{"c":23.175,"h":23.19,"l":23.17,"n":524,"o":23.185,"t":"2026-10-21T15:40:00Z","v":58021,"vw":23.176548},{"c":23.19,"h":23.19,"l":23.175,"n":494,"o":23.175,"t":"2026-10-21T15:45:00Z","v":51164,"vw":23.180399},{"c":23.21,"h":23.215,"l":23.185,"n":493,"o":23.185,"t":"2026-10-21T15:50:00Z","v":43651,"vw":23.204446},{"c":23.215,"h":23.23,"l":23.205,"n":464,"o":23.205,"t":"2026-10-21T15:55:00Z","v":47726,"vw":23.219057},{"c":23.195,"h":23.225,"l":23.19,"n":418,"o":23.215,"t":"2026-10-21T16:00:00Z","v":40601,"vw":23.206932},{"c":23.185,"h":23.205,"l":23.18,"n":359,"o":23.195,"t":"2026-10-21T16:05:00Z","v":31476,"vw":23.194447},{"c":23.185,"h":23.19,"l":23.18,"n":348,"o":23.1851,"t":"2026-10-21T16:10:00Z","v":29645,"vw":23.185831},{"c":23.195,"h":23.195,"l":23.18,"n":567,"o":23.185,"t":"2026-10-21T16:15:00Z","v":49379,"vw":23.190469},{"c":23.195,"h":23.21,"l":23.19,"n":379,"o":23.195,"t":"2026-10-21T16:20:00Z","v":40166,"vw":23.200418},{"c":23.21,"h":23.21,"l":23.19,"n":300,"o":23.19,"t":"2026-10-21T16:25:00Z","v":14630,"vw":23.198258},{"c":23.24,"h":23.24,"l":23.2,"n":481,"o":23.205,"t":"2026-10-21T16:30:00Z","v":43534,"vw":23.217701},{"c":23.275,"h":23.29,"l":23.225,"n":589,"o":23.24,"t":"2026-10-21T16:35:00Z","v":72599,"vw":23.248811},{"c":23.245,"h":23.295,"l":23.24,"n":663,"o":23.275,"t":"2026-10-21T16:40:00Z","v":102173,"vw":23.253109},{"c":23.225,"h":23.24,"l":23.225,"n":347,"o":23.24,"t":"2026-10-21T16:45:00Z","v":26586,"vw":23.233429},{"c":23.215,"h":23.23,"l":23.205,"n":412,"o":23.225,"t":"2026-10-21T16:50:00Z","v":42358,"vw":23.21374},{"c":23.215,"h":23.215,"l":23.21,"n":259,"o":23.215,"t":"2026-10-21T16:55:00Z","v":19607,"vw":23.213773},{"c":23.215,"h":23.225,"l":23.205,"n":499,"o":23.215,"t":"2026-10-21T17:00:00Z","v":51529,"vw":23.214403},{"c":23.225,"h":23.24,"l":23.21,"n":281,"o":23.21,"t":"2026-10-21T17:05:00Z","v":21440,"vw":23.223597},{"c":23.225,"h":23.23,"l":23.22,"n":330,"o":23.2277,"t":"2026-10-21T17:10:00Z","v":28514,"vw":23.226166},{"c":23.245,"h":23.245,"l":23.22,"n":408,"o":23.23,"t":"2026-10-21T17:15:00Z","v":47857,"vw":23.233915},{"c":23.25,"h":23.26,"l":23.245,"n":458,"o":23.245,"t":"2026-10-21T17:20:00Z","v":52086,"vw":23.25041},{"c":23.245,"h":23.255,"l":23.245,"n":334,"o":23.245,"t":"2026-10-21T17:25:00Z","v":24602,"vw":23.249941},{"c":23.245,"h":23.25,"l":23.24,"n":311,"o":23.245,"t":"2026-10-21T17:30:00Z","v":20089,"vw":23.246834},{"c":23.235,"h":23.25,"l":23.23,"n":327,"o":23.245,"t":"2026-10-21T17:35:00Z","v":23459,"vw":23.240133},{"c":23.21,"h":23.25,"l":23.205,"n":572,"o":23.235,"t":"2026-10-21T17:40:00Z","v":58337,"vw":23.22848},{"c":23.225,"h":23.23,"l":23.205,"n":323,"o":23.205,"t":"2026-10-21T17:45:00Z","v":35515,"vw":23.221331},{"c":23.225,"h":23.2351,"l":23.22,"n":450,"o":23.225,"t":"2026-10-21T17:50:00Z","v":48736,"vw":23.229562},{"c":23.225,"h":23.23,"l":23.215,"n":374,"o":23.225,"t":"2026-10-21T17:55:00Z","v":27792,"vw":23.220713},{"c":23.205,"h":23.225,"l":23.205,"n":260,"o":23.225,"t":"2026-10-21T18:00:00Z","v":19799,"vw":23.21457},{"c":23.18,"h":23.205,"l":23.175,"n":409,"o":23.205,"t":"2026-10-21T18:05:00Z","v":32060,"vw":23.186154},{"c":23.19,"h":23.19,"l":23.175,"n":271,"o":23.175,"t":"2026-10-21T18:10:00Z","v":13514,"vw":23.18003},{"c":23.1839,"h":23.1999,"l":23.17,"n":469,"o":23.185,"t":"2026-10-21T18:15:00Z","v":49290,"vw":23.184588},{"c":23.165,"h":23.1851,"l":23.16,"n":370,"o":23.185,"t":"2026-10-21T18:20:00Z","v":25325,"vw":23.174525},{"c":23.17,"h":23.175,"l":23.1637,"n":302,"o":23.165,"t":"2026-10-21T18:25:00Z","v":15420,"vw":23.168388},{"c":23.165,"h":23.175,"l":23.165,"n":268,"o":23.175,"t":"2026-10-21T18:30:00Z","v":24550,"vw":23.16821},{"c":23.195,"h":23.2,"l":23.165,"n":560,"o":23.17,"t":"2026-10-21T18:35:00Z","v":77622,"vw":23.182063},{"c":23.215,"h":23.22,"l":23.195,"n":357,"o":23.2,"t":"2026-10-21T18:40:00Z","v":28637,"vw":23.209312},{"c":23.195,"h":23.23,"l":23.195,"n":631,"o":23.22,"t":"2026-10-21T18:45:00Z","v":66635,"vw":23.213184},{"c":23.195,"h":23.2,"l":23.175,"n":462,"o":23.19,"t":"2026-10-21T18:50:00Z","v":43033,"vw":23.189828},{"c":23.165,"h":23.195,"l":23.1639,"n":525,"o":23.195,"t":"2026-10-21T18:55:00Z","v":50333,"vw":23.17618},{"c":23.135,"h":23.165,"l":23.115,"n":743,"o":23.165,"t":"2026-10-21T19:00:00Z","v":76284,"vw":23.136486},{"c":23.11,"h":23.135,"l":23.095,"n":625,"o":23.135,"t":"2026-10-21T19:05:00Z","v":73117,"vw":23.114556},{"c":23.13,"h":23.13,"l":23.1,"n":469,"o":23.105,"t":"2026-10-21T19:10:00Z","v":55463,"vw":23.114717},{"c":23.155,"h":23.16,"l":23.12,"n":965,"o":23.12,"t":"2026-10-21T19:15:00Z","v":169585,"vw":23.142312},{"c":23.155,"h":23.17,"l":23.14,"n":784,"o":23.155,"t":"2026-10-21T19:20:00Z","v":91184,"vw":23.157241},{"c":23.21,"h":23.21,"l":23.15,"n":681,"o":23.155,"t":"2026-10-21T19:25:00Z","v":66531,"vw":23.183259},{"c":23.19,"h":23.225,"l":23.19,"n":728,"o":23.215,"t":"2026-10-21T19:30:00Z","v":75897,"vw":23.205013},{"c":23.165,"h":23.195,"l":23.1413,"n":981,"o":23.195,"t":"2026-10-21T19:35:00Z","v":107676,"vw":23.161089},{"c":23.19,"h":23.19,"l":23.165,"n":866,"o":23.17,"t":"2026-10-21T19:40:00Z","v":84927,"vw":23.178265},{"c":23.21,"h":23.215,"l":23.185,"n":1199,"o":23.195,"t":"2026-10-21T19:45:00Z","v":123291,"vw":23.198573},{"c":23.215,"h":23.23,"l":23.1917,"n":1385,"o":23.21,"t":"2026-10-21T19:50:00Z","v":134708,"vw":23.21647},{"c":23.205,"h":23.23,"l":23.18,"n":3707,"o":23.22,"t":"2026-10-21T19:55:00Z","v":441700,"vw":23.202894},{"c":23.1533,"h":23.2,"l":23.1533,"n":44,"o":23.2,"t":"2026-10-21T20:00:00Z","v":1127792,"vw":23.198091},{"c":23.2,"h":23.2,"l":23.2,"n":25,"o":23.2,"t":"2026-10-22T11:45:00Z","v":3406,"vw":23.2},{"c":23.21,"h":23.21,"l":23.15,"n":36,"o":23.15,"t":"2026-10-22T11:50:00Z","v":3038,"vw":23.19},{"c":23.2,"h":23.2,"l":23.15,"n":38,"o":23.2,"t":"2026-10-22T11:55:00Z","v":5544,"vw":23.184108},{"c":23.18,"h":23.18,"l":23.18,"n":12,"o":23.18,"t":"2026-10-22T12:05:00Z","v":590,"vw":23.18},{"c":23.16,"h":23.16,"l":23.16,"n":29,"o":23.16,"t":"2026-10-22T12:15:00Z","v":1240,"vw":23.16},{"c":23.23,"h":23.26,"l":23.14,"n":39,"o":23.14,"t":"2026-10-22T12:25:00Z","v":2228,"vw":23.220958},{"c":23.24,"h":23.24,"l":23.24,"n":15,"o":23.24,"t":"2026-10-22T12:35:00Z","v":334,"vw":23.24},{"c":23.17,"h":23.19,"l":23.17,"n":25,"o":23.19,"t":"2026-10-22T12:40:00Z","v":607,"vw":23.175},{"c":23.21,"h":23.21,"l":23.055,"n":566,"o":23.15,"t":"2026-10-22T13:30:00Z","v":114909,"vw":23.156895},{"c":23.225,"h":23.26,"l":23.21,"n":302,"o":23.22,"t":"2026-10-22T13:35:00Z","v":34447,"vw":23.236289},{"c":23.235,"h":23.26,"l":23.22,"n":383,"o":23.23,"t":"2026-10-22T13:40:00Z","v":34758,"vw":23.244489},{"c":23.37,"h":23.37,"l":23.235,"n":453,"o":23.24,"t":"2026-10-22T13:45:00Z","v":51331,"vw":23.314464},{"c":23.355,"h":23.39,"l":23.31,"n":440,"o":23.36,"t":"2026-10-22T13:50:00Z","v":45902,"vw":23.339611},{"c":23.445,"h":23.445,"l":23.335,"n":373,"o":23.35,"t":"2026-10-22T13:55:00Z","v":43328,"vw":23.394903},{"c":23.465,"h":23.475,"l":23.425,"n":734,"o":23.45,"t":"2026-10-22T14:00:00Z","v":84532,"vw":23.447046},{"c":23.455,"h":23.49,"l":23.43,"n":475,"o":23.465,"t":"2026-10-22T14:05:00Z","v":53209,"vw":23.463706},{"c":23.485,"h":23.51,"l":23.45,"n":574,"o":23.455,"t":"2026-10-22T14:10:00Z","v":72492,"vw":23.479696},{"c":23.485,"h":23.5,"l":23.46,"n":356,"o":23.48,"t":"2026-10-22T14:15:00Z","v":33301,"vw":23.478643},{"c":23.47,"h":23.485,"l":23.435,"n":539,"o":23.485,"t":"2026-10-22T14:20:00Z","v":57437,"vw":23.456108},{"c":23.39,"h":23.475,"l":23.385,"n":415,"o":23.47,"t":"2026-10-22T14:25:00Z","v":40825,"vw":23.422641},{"c":23.345,"h":23.41,"l":23.34,"n":775,"o":23.39,"t":"2026-10-22T14:30:00Z","v":89220,"vw":23.373861},{"c":23.265,"h":23.35,"l":23.245,"n":783,"o":23.34,"t":"2026-10-22T14:35:00Z","v":124041,"vw":23.300961},{"c":23.285,"h":23.29,"l":23.245,"n":929,"o":23.265,"t":"2026-10-22T14:40:00Z","v":145135,"vw":23.260434},{"c":23.305,"h":23.31,"l":23.275,"n":698,"o":23.29,"t":"2026-10-22T14:45:00Z","v":85885,"vw":23.294596},{"c":23.32,"h":23.33,"l":23.305,"n":635,"o":23.31,"t":"2026-10-22T14:50:00Z","v":64277,"vw":23.313718},{"c":23.345,"h":23.345,"l":23.295,"n":577,"o":23.325,"t":"2026-10-22T14:55:00Z","v":61840,"vw":23.31812},{"c":23.335,"h":23.35,"l":23.29,"n":579,"o":23.345,"t":"2026-10-22T15:00:00Z","v":59941,"vw":23.317047},{"c":23.315,"h":23.35,"l":23.3,"n":455,"o":23.335,"t":"2026-10-22T15:05:00Z","v":47108,"vw":23.325598},{"c":23.325,"h":23.35,"l":23.315,"n":529,"o":23.32,"t":"2026-10-22T15:10:00Z","v":50155,"vw":23.331429},{"c":23.375,"h":23.375,"l":23.325,"n":506,"o":23.325,"t":"2026-10-22T15:15:00Z","v":56854,"vw":23.352464},{"c":23.365,"h":23.38,"l":23.35,"n":309,"o":23.37,"t":"2026-10-22T15:20:00Z","v":33021,"vw":23.365671},{"c":23.355,"h":23.37,"l":23.345,"n":441,"o":23.36,"t":"2026-10-22T15:25:00Z","v":32858,"vw":23.356256},{"c":23.345,"h":23.375,"l":23.345,"n":525,"o":23.355,"t":"2026-10-22T15:30:00Z","v":43622,"vw":23.359007},{"c":23.375,"h":23.39,"l":23.35,"n":536,"o":23.35,"t":"2026-10-22T15:35:00Z","v":47404,"vw":23.374254},{"c":23.405,"h":23.42,"l":23.365,"n":832,"o":23.38,"t":"2026-10-22T15:40:00Z","v":54081,"vw":23.390916},{"c":23.425,"h":23.43,"l":23.405,"n":369,"o":23.405,"t":"2026-10-22T15:45:00Z","v":30982,"vw":23.419668},{"c":23.415,"h":23.44,"l":23.41,"n":371,"o":23.425,"t":"2026-10-22T15:50:00Z","v":35032,"vw":23.423068},{"c":23.45,"h":23.45,"l":23.415,"n":646,"o":23.415,"t":"2026-10-22T15:55:00Z","v":185028,"vw":23.437683},{"c":23.45,"h":23.46,"l":23.44,"n":526,"o":23.45,"t":"2026-10-22T16:00:00Z","v":59095,"vw":23.451374},{"c":23.45,"h":23.46,"l":23.445,"n":509,"o":23.45,"t":"2026-10-22T16:05:00Z","v":94864,"vw":23.453244},{"c":23.44,"h":23.46,"l":23.44,"n":343,"o":23.45,"t":"2026-10-22T16:10:00Z","v":31531,"vw":23.449931},{"c":23.47,"h":23.47,"l":23.45,"n":375,"o":23.45,"t":"2026-10-22T16:15:00Z","v":63352,"vw":23.463225},{"c":23.485,"h":23.49,"l":23.465,"n":565,"o":23.465,"t":"2026-10-22T16:20:00Z","v":46277,"vw":23.472775},{"c":23.49,"h":23.5,"l":23.475,"n":688,"o":23.49,"t":"2026-10-22T16:25:00Z","v":65836,"vw":23.487159},{"c":23.47,"h":23.48,"l":23.45,"n":364,"o":23.48,"t":"2026-10-22T16:30:00Z","v":34977,"vw":23.466856},{"c":23.485,"h":23.49,"l":23.47,"n":475,"o":23.47,"t":"2026-10-22T16:35:00Z","v":43308,"vw":23.480512},{"c":23.45,"h":23.49,"l":23.445,"n":323,"o":23.49,"t":"2026-10-22T16:40:00Z","v":31766,"vw":23.46779},{"c":23.485,"h":23.485,"l":23.43,"n":415,"o":23.45,"t":"2026-10-22T16:45:00Z","v":32421,"vw":23.454846},{"c":23.525,"h":23.53,"l":23.49,"n":620,"o":23.49,"t":"2026-10-22T16:50:00Z","v":53549,"vw":23.508309},{"c":23.54,"h":23.55,"l":23.515,"n":751,"o":23.525,"t":"2026-10-22T16:55:00Z","v":47365,"vw":23.533468},{"c":23.53,"h":23.55,"l":23.515,"n":480,"o":23.53,"t":"2026-10-22T17:00:00Z","v":47939,"vw":23.530089},{"c":23.5,"h":23.54,"l":23.495,"n":447,"o":23.5299,"t":"2026-10-22T17:05:00Z","v":36233,"vw":23.518978},{"c":23.51,"h":23.51,"l":23.485,"n":421,"o":23.5,"t":"2026-10-22T17:10:00Z","v":33140,"vw":23.497795},{"c":23.52,"h":23.52,"l":23.5,"n":354,"o":23.505,"t":"2026-10-22T17:15:00Z","v":29341,"vw":23.509318},{"c":23.55,"h":23.55,"l":23.515,"n":510,"o":23.515,"t":"2026-10-22T17:20:00Z","v":38645,"vw":23.532155},{"c":23.57,"h":23.585,"l":23.545,"n":494,"o":23.545,"t":"2026-10-22T17:25:00Z","v":40346,"vw":23.571883},{"c":23.57,"h":23.575,"l":23.56,"n":351,"o":23.565,"t":"2026-10-22T17:30:00Z","v":24233,"vw":23.569109},{"c":23.52,"h":23.5751,"l":23.505,"n":476,"o":23.575,"t":"2026-10-22T17:35:00Z","v":42626,"vw":23.532226},{"c":23.535,"h":23.54,"l":23.515,"n":349,"o":23.5199,"t":"2026-10-22T17:40:00Z","v":24088,"vw":23.527765},{"c":23.525,"h":23.54,"l":23.525,"n":247,"o":23.535,"t":"2026-10-22T17:45:00Z","v":22610,"vw":23.530892},{"c":23.495,"h":23.525,"l":23.495,"n":416,"o":23.525,"t":"2026-10-22T17:50:00Z","v":40034,"vw":23.506004},{"c":23.515,"h":23.52,"l":23.495,"n":289,"o":23.5,"t":"2026-10-22T17:55:00Z","v":19541,"vw":23.505527},{"c":23.5,"h":23.53,"l":23.49,"n":506,"o":23.52,"t":"2026-10-22T18:00:00Z","v":48951,"vw":23.516661},{"c":23.51,"h":23.525,"l":23.5,"n":372,"o":23.5,"t":"2026-10-22T18:05:00Z","v":32032,"vw":23.512174},{"c":23.52,"h":23.53,"l":23.505,"n":332,"o":23.51,"t":"2026-10-22T18:10:00Z","v":37038,"vw":23.518203},{"c":23.525,"h":23.525,"l":23.51,"n":328,"o":23.515,"t":"2026-10-22T18:15:00Z","v":37249,"vw":23.519566},{"c":23.525,"h":23.53,"l":23.515,"n":351,"o":23.525,"t":"2026-10-22T18:20:00Z","v":33342,"vw":23.520888},{"c":23.5051,"h":23.525,"l":23.505,"n":359,"o":23.525,"t":"2026-10-22T18:25:00Z","v":30166,"vw":23.517325},{"c":23.49,"h":23.51,"l":23.49,"n":273,"o":23.505,"t":"2026-10-22T18:30:00Z","v":22446,"vw":23.502565},{"c":23.51,"h":23.51,"l":23.485,"n":396,"o":23.49,"t":"2026-10-22T18:35:00Z","v":33595,"vw":23.493076},{"c":23.495,"h":23.51,"l":23.495,"n":408,"o":23.505,"t":"2026-10-22T18:40:00Z","v":29292,"vw":23.501854},{"c":23.515,"h":23.52,"l":23.495,"n":399,"o":23.495,"t":"2026-10-22T18:45:00Z","v":31296,"vw":23.506709},{"c":23.51,"h":23.52,"l":23.5,"n":407,"o":23.52,"t":"2026-10-22T18:50:00Z","v":30799,"vw":23.513444},{"c":23.5375,"h":23.5375,"l":23.505,"n":526,"o":23.505,"t":"2026-10-22T18:55:00Z","v":45557,"vw":23.524912},{"c":23.525,"h":23.535,"l":23.51,"n":522,"o":23.535,"t":"2026-10-22T19:00:00Z","v":44637,"vw":23.526184},{"c":23.535,"h":23.55,"l":23.525,"n":377,"o":23.525,"t":"2026-10-22T19:05:00Z","v":36877,"vw":23.539207},{"c":23.51,"h":23.555,"l":23.505,"n":514,"o":23.535,"t":"2026-10-22T19:10:00Z","v":52889,"vw":23.53509},{"c":23.525,"h":23.54,"l":23.505,"n":614,"o":23.505,"t":"2026-10-22T19:15:00Z","v":58737,"vw":23.521172},{"c":23.505,"h":23.55,"l":23.505,"n":594,"o":23.53,"t":"2026-10-22T19:20:00Z","v":67210,"vw":23.530618},{"c":23.53,"h":23.53,"l":23.5,"n":514,"o":23.505,"t":"2026-10-22T19:25:00Z","v":40014,"vw":23.513842},{"c":23.505,"h":23.525,"l":23.5,"n":643,"o":23.525,"t":"2026-10-22T19:30:00Z","v":72836,"vw":23.512178},{"c":23.515,"h":23.52,"l":23.5,"n":647,"o":23.505,"t":"2026-10-22T19:35:00Z","v":124180,"vw":23.507122},{"c":23.52,"h":23.545,"l":23.51,"n":949,"o":23.515,"t":"2026-10-22T19:40:00Z","v":129823,"vw":23.534884},{"c":23.495,"h":23.53,"l":23.495,"n":1091,"o":23.525,"t":"2026-10-22T19:45:00Z","v":143281,"vw":23.518272},{"c":23.49,"h":23.53,"l":23.47,"n":1435,"o":23.5,"t":"2026-10-22T19:50:00Z","v":175567,"vw":23.498214},{"c":23.545,"h":23.56,"l":23.485,"n":3574,"o":23.485,"t":"2026-10-22T19:55:00Z","v":590104,"vw":23.530032},{"c":23.54,"h":23.54,"l":23.54,"n":42,"o":23.54,"t":"2026-10-22T20:00:00Z","v":1063130,"vw":23.54},{"c":23.42,"h":23.42,"l":23.42,"n":23,"o":23.42,"t":"2026-10-22T20:20:00Z","v":4099,"vw":23.42}],"history":[{"c":17.12,"h":17.52,"l":17.09,"n":40204,"o":17.51,"t":"2024-10-21T04:00:00Z","v":7690519,"vw":17.180325},{"c":17.35,"h":17.38,"l":17.04,"n":25419,"o":17.15,"t":"2024-10-22T04:00:00Z","v":4259007,"vw":17.282087},{"c":17.21,"h":17.39,"l":17.15,"n":32547,"o":17.23,"t":"2024-10-23T04:00:00Z","v":5965351,"vw":17.243096},{"c":17.48,"h":17.59,"l":17.05,"n":36444,"o":17.27,"t":"2024-10-24T04:00:00Z","v":8187791,"vw":17.449883},{"c":17.09,"h":17.65,"l":17.075,"n":32652,"o":17.575,"t":"2024-10-25T04:00:00Z","v":5671682,"vw":17.189691},{"c":17.38,"h":17.47,"l":17.13,"n":24812,"o":17.27,"t":"2024-10-28T04:00:00Z","v":4391478,"vw":17.329136},{"c":17.29,"h":17.395,"l":17.22,"n":24917,"o":17.33,"t":"2024-10-29T04:00:00Z","v":4401485,"vw":17.285384},{"c":17.56,"h":17.935,"l":17.53,"n":30809,"o":17.69,"t":"2024-10-30T04:00:00Z","v":4879983,"vw":17.679194},{"c":17.33,"h":17.705,"l":17.32,"n":34630,"o":17.51,"t":"2024-10-31T04:00:00Z","v":6071697,"vw":17.422966},{"c":17.19,"h":17.55,"l":17.12,"n":26180,"o":17.44,"t":"2024-11-01T04:00:00Z","v":4230177,"vw":17.257017},{"c":16.99,"h":17.24,"l":16.9,"n":29632,"o":17.24,"t":"2024-11-04T05:00:00Z","v":4811639,"vw":17.014294},{"c":17.26,"h":17.3,"l":16.94,"n":22135,"o":17,"t":"2024-11-05T05:00:00Z","v":3483108,"vw":17.207638},{"c":20.1,"h":20.11,"l":19.05,"n":126976,"o":19.1,"t":"2024-11-06T05:00:00Z","v":21766146,"vw":19.82651},{"c":19.6,"h":19.9,"l":19.51,"n":62702,"o":19.75,"t":"2024-11-07T05:00:00Z","v":11401672,"vw":19.681075},{"c":19.69,"h":19.81,"l":19.46,"n":46416,"o":19.76,"t":"2024-11-08T05:00:00Z","v":7645749,"vw":19.667514},{"c":20.03,"h":20.53,"l":19.895,"n":69520,"o":20.05,"t":"2024-11-11T05:00:00Z","v":9274251,"vw":20.169442},{"c":19.88,"h":20.19,"l":19.855,"n":34230,"o":19.99,"t":"2024-11-12T05:00:00Z","v":4387352,"vw":19.95106},{"c":20.13,"h":20.495,"l":19.92,"n":48625,"o":19.92,"t":"2024-11-13T05:00:00Z","v":8829329,"vw":20.279546},{"c":20.16,"h":20.2653,"l":19.97,"n":33098,"o":20.1,"t":"2024-11-14T05:00:00Z","v":5876870,"vw":20.131175},{"c":20.36,"h":20.425,"l":20.04,"n":45980,"o":20.17,"t":"2024-11-15T05:00:00Z","v":9445145,"vw":20.290618},{"c":20.28,"h":20.52,"l":20.265,"n":29070,"o":20.37,"t":"2024-11-18T05:00:00Z","v":4514868,"vw":20.342931},{"c":20.11,"h":20.2,"l":19.98,"n":31016,"o":19.98,"t":"2024-11-19T05:00:00Z","v":4349930,"vw":20.095861},{"c":19.87,"h":20.17,"l":19.825,"n":28702,"o":20.08,"t":"2024-11-20T05:00:00Z","v":4528615,"vw":19.920429},{"c":20.17,"h":20.25,"l":19.905,"n":30177,"o":20.05,"t":"2024-11-21T05:00:00Z","v":3988699,"vw":20.156369},{"c":20.93,"h":21.01,"l":20.17,"n":47010,"o":20.17,"t":"2024-11-22T05:00:00Z","v":7125952,"vw":20.862863},{"c":21.42,"h":21.72,"l":21.185,"n":41803,"o":21.25,"t":"2024-11-25T05:00:00Z","v":8129992,"vw":21.498576},{"c":21.19,"h":21.49,"l":21.18,"n":32746,"o":21.4,"t":"2024-11-26T05:00:00Z","v":4134786,"vw":21.251148},{"c":21.09,"h":21.45,"l":21.03,"n":25853,"o":21.25,"t":"2024-11-27T05:00:00Z","v":3894522,"vw":21.15586},{"c":21.13,"h":21.32,"l":21.095,"n":13507,"o":21.22,"t":"2024-11-29T05:00:00Z","v":1978918,"vw":21.168969},{"c":20.73,"h":21.25,"l":20.72,"n":32280,"o":21.22,"t":"2024-12-02T05:00:00Z","v":3888115,"vw":20.837841},{"c":20.62,"h":20.84,"l":20.495,"n":24888,"o":20.81,"t":"2024-12-03T05:00:00Z","v":3270259,"vw":20.6048},{"c":20.69,"h":20.715,"l":20.42,"n":21723,"o":20.66,"t":"2024-12-04T05:00:00Z","v":2412957,"vw":20.611738},{"c":20.6,"h":21.01,"l":20.6,"n":29278,"o":20.78,"t":"2024-12-05T05:00:00Z","v":6201212,"vw":20.754142},{"c":20.69,"h":20.785,"l":20.25,"n":38522,"o":20.7,"t":"2024-12-06T05:00:00Z","v":5825163,"vw":20.590436},{"c":20.11,"h":20.69,"l":20.05,"n":46664,"o":20.65,"t":"2024-12-09T05:00:00Z","v":13310593,"vw":20.217096},{"c":20.17,"h":20.45,"l":20.13,"n":44708,"o":20.41,"t":"2024-12-10T05:00:00Z","v":7309173,"vw":20.276336},{"c":20.6,"h":20.88,"l":20.54,"n":47433,"o":20.68,"t":"2024-12-11T05:00:00Z","v":9265425,"vw":20.691682},{"c":20.45,"h":20.71,"l":20.345,"n":32564,"o":20.61,"t":"2024-12-12T05:00:00Z","v":5859999,"vw":20.561389},{"c":20.19,"h":20.36,"l":19.99,"n":35554,"o":20.3,"t":"2024-12-13T05:00:00Z","v":5447000,"vw":20.14569},{"c":20.3,"h":20.345,"l":20.035,"n":31650,"o":20.15,"t":"2024-12-16T05:00:00Z","v":3824757,"vw":20.255621},{"c":19.95,"h":20.34,"l":19.75,"n":32691,"o":20.3,"t":"2024-12-17T05:00:00Z","v":4767983,"vw":19.922585},{"c":19.11,"h":20.18,"l":19.09,"n":43902,"o":20.11,"t":"2024-12-18T05:00:00Z","v":6699938,"vw":19.489529},{"c":19.27,"h":19.65,"l":19.12,"n":43780,"o":19.49,"t":"2024-12-19T05:00:00Z","v":7161716,"vw":19.32125},{"c":19.94,"h":19.97,"l":19.1,"n":55566,"o":19.17,"t":"2024-12-20T05:00:00Z","v":19487144,"vw":19.83532},{"c":20.16,"h":20.225,"l":19.67,"n":41380,"o":19.81,"t":"2024-12-23T05:00:00Z","v":5498122,"vw":20.057964},{"c":20.35,"h":20.35,"l":20.025,"n":14539,"o":20.16,"t":"2024-12-24T05:00:00Z","v":1470406,"vw":20.207134},{"c":20.52,"h":20.53,"l":20.14,"n":20372,"o":20.2,"t":"2024-12-26T05:00:00Z","v":2756058,"vw":20.422412},{"c":20.19,"h":20.55,"l":20.1,"n":29754,"o":20.35,"t":"2024-12-27T05:00:00Z","v":4623028,"vw":20.217555},{"c":20.15,"h":20.265,"l":19.91,"n":31075,"o":19.96,"t":"2024-12-30T05:00:00Z","v":3808654,"vw":20.148432},{"c":20.14,"h":20.335,"l":20.035,"n":27234,"o":20.24,"t":"2024-12-31T05:00:00Z","v":3549845,"vw":20.169792},{"c":20,"h":20.375,"l":19.945,"n":31351,"o":20.18,"t":"2025-01-02T05:00:00Z","v":2991498,"vw":20.088357},{"c":20.26,"h":20.35,"l":19.69,"n":28471,"o":20.05,"t":"2025-01-03T05:00:00Z","v":4443730,"vw":20.158814},{"c":20.46,"h":20.745,"l":20.29,"n":34536,"o":20.44,"t":"2025-01-06T05:00:00Z","v":5160896,"vw":20.499411},{"c":20.46,"h":20.77,"l":20.28,"n":39172,"o":20.62,"t":"2025-01-07T05:00:00Z","v":5763427,"vw":20.491992},{"c":20.65,"h":20.785,"l":20.24,"n":38287,"o":20.38,"t":"2025-01-08T05:00:00Z","v":6281929,"vw":20.623245},{"c":20.06,"h":20.42,"l":19.93,"n":31812,"o":20.37,"t":"2025-01-10T05:00:00Z","v":4181024,"vw":20.093215},{"c":20.28,"h":20.31,"l":19.8,"n":29909,"o":19.88,"t":"2025-01-13T05:00:00Z","v":4824904,"vw":20.152556},{"c":20.83,"h":20.92,"l":20.42,"n":35588,"o":20.59,"t":"2025-01-14T05:00:00Z","v":5859257,"vw":20.678459},{"c":21.39,"h":21.58,"l":21.16,"n":52600,"o":21.45,"t":"2025-01-15T05:00:00Z","v":8670726,"vw":21.338529},{"c":21.31,"h":21.615,"l":20.37,"n":65775,"o":21,"t":"2025-01-16T05:00:00Z","v":9949932,"vw":21.236596},{"c":21.56,"h":21.62,"l":21.12,"n":38935,"o":21.28,"t":"2025-01-17T05:00:00Z","v":5159445,"vw":21.464077},{"c":21.41,"h":21.82,"l":21.4,"n":48205,"o":21.64,"t":"2025-01-21T05:00:00Z","v":6690095,"vw":21.542918},{"c":20.99,"h":21.455,"l":20.99,"n":44273,"o":21.33,"t":"2025-01-22T05:00:00Z","v":6948086,"vw":21.121909},{"c":20.91,"h":21.21,"l":20.82,"n":35554,"o":20.91,"t":"2025-01-23T05:00:00Z","v":6370946,"vw":21.018456},{"c":21.08,"h":21.305,"l":20.72,"n":38610,"o":20.84,"t":"2025-01-24T05:00:00Z","v":6283824,"vw":21.069897},{"c":21.2,"h":21.415,"l":20.92,"n":34298,"o":21.04,"t":"2025-01-27T05:00:00Z","v":4252387,"vw":21.12964},{"c":21.29,"h":21.32,"l":20.9312,"n":37166,"o":21.21,"t":"2025-01-28T05:00:00Z","v":6331045,"vw":21.15231},{"c":21.5,"h":22.025,"l":21.19,"n":61447,"o":21.27,"t":"2025-01-29T05:00:00Z","v":9966591,"vw":21.698233},{"c":21.94,"h":22.095,"l":21.67,"n":37316,"o":21.75,"t":"2025-01-30T05:00:00Z","v":5532656,"vw":21.905432},{"c":21.89,"h":22.105,"l":21.69,"n":43383,"o":21.94,"t":"2025-01-31T05:00:00Z","v":6420412,"vw":21.891963},{"c":21.49,"h":21.68,"l":21.07,"n":39396,"o":21.28,"t":"2025-02-03T05:00:00Z","v":4465340,"vw":21.510912},{"c":21.77,"h":21.935,"l":21.48,"n":29897,"o":21.58,"t":"2025-02-04T05:00:00Z","v":4783948,"vw":21.815319},{"c":22.04,"h":22.09,"l":21.63,"n":28189,"o":21.9,"t":"2025-02-05T05:00:00Z","v":4104966,"vw":21.949255},{"c":22.39,"h":22.39,"l":21.99,"n":31937,"o":22.14,"t":"2025-02-06T05:00:00Z","v":7266347,"vw":22.293534},{"c":22.3,"h":22.43,"l":21.98,"n":30582,"o":22.37,"t":"2025-02-07T05:00:00Z","v":5393056,"vw":22.268784},{"c":22.08,"h":22.36,"l":21.9,"n":33536,"o":22.29,"t":"2025-02-10T05:00:00Z","v":6784693,"vw":22.085261},{"c":22.43,"h":22.44,"l":21.96,"n":30965,"o":22,"t":"2025-02-11T05:00:00Z","v":4412512,"vw":22.293977},{"c":22.15,"h":22.37,"l":21.995,"n":33591,"o":22.16,"t":"2025-02-12T05:00:00Z","v":4884197,"vw":22.167962},{"c":21.99,"h":22.24,"l":21.79,"n":28695,"o":22.08,"t":"2025-02-13T05:00:00Z","v":4340545,"vw":21.958486},{"c":22.1,"h":22.38,"l":21.99,"n":20939,"o":21.99,"t":"2025-02-14T05:00:00Z","v":2806273,"vw":22.130202},{"c":22.17,"h":22.24,"l":22.01,"n":28511,"o":22.15,"t":"2025-02-18T05:00:00Z","v":3311264,"vw":22.141828},{"c":22.12,"h":22.29,"l":21.86,"n":27027,"o":21.98,"t":"2025-02-19T05:00:00Z","v":3930074,"vw":22.102266},{"c":21.54,"h":22.15,"l":21.375,"n":28631,"o":22.05,"t":"2025-02-20T05:00:00Z","v":4306210,"vw":21.604315},{"c":20.83,"h":21.74,"l":20.8,"n":46256,"o":21.73,"t":"2025-02-21T05:00:00Z","v":8457269,"vw":21.071796},{"c":20.67,"h":21.005,"l":20.395,"n":40246,"o":20.98,"t":"2025-02-24T05:00:00Z","v":5350287,"vw":20.774506},{"c":20.67,"h":20.97,"l":20.37,"n":44168,"o":20.87,"t":"2025-02-25T05:00:00Z","v":6729100,"vw":20.656687},{"c":20.95,"h":21.23,"l":20.77,"n":33536,"o":20.79,"t":"2025-02-26T05:00:00Z","v":5630523,"vw":21.021242},{"c":21.02,"h":21.3356,"l":20.895,"n":28573,"o":21.1,"t":"2025-02-27T05:00:00Z","v":3739502,"vw":21.081042},{"c":21.54,"h":21.56,"l":21.05,"n":39438,"o":21.12,"t":"2025-02-28T05:00:00Z","v":6072454,"vw":21.422643},{"c":20.91,"h":21.765,"l":20.65,"n":49501,"o":21.57,"t":"2025-03-03T05:00:00Z","v":7560707,"vw":21.182228},{"c":20.01,"h":20.66,"l":19.48,"n":63011,"o":20.47,"t":"2025-03-04T05:00:00Z","v":9045861,"vw":20.030965},{"c":19.84,"h":20.13,"l":19.36,"n":59258,"o":20.05,"t":"2025-03-05T05:00:00Z","v":8773839,"vw":19.75647},{"c":19.23,"h":19.64,"l":19.005,"n":68593,"o":19.55,"t":"2025-03-06T05:00:00Z","v":11087898,"vw":19.25381},{"c":18.88,"h":19.29,"l":18.545,"n":71850,"o":19.11,"t":"2025-03-07T05:00:00Z","v":13170357,"vw":18.833214},{"c":17.7,"h":18.565,"l":17.505,"n":80057,"o":18.55,"t":"2025-03-10T04:00:00Z","v":12988375,"vw":17.882813},{"c":18.19,"h":18.455,"l":17.66,"n":80891,"o":17.7,"t":"2025-03-11T04:00:00Z","v":13253053,"vw":18.161872},{"c":18.73,"h":18.95,"l":18.365,"n":62323,"o":18.65,"t":"2025-03-12T04:00:00Z","v":9644922,"vw":18.716562},{"c":18.46,"h":18.85,"l":18.43,"n":47131,"o":18.8,"t":"2025-03-13T04:00:00Z","v":6455649,"vw":18.562684},{"c":19.03,"h":19.035,"l":18.54,"n":35674,"o":18.64,"t":"2025-03-14T04:00:00Z","v":5047378,"vw":18.885626},{"c":18.85,"h":19.135,"l":18.765,"n":32655,"o":18.98,"t":"2025-03-17T04:00:00Z","v":5071122,"vw":18.902248},{"c":18.82,"h":18.92,"l":18.59,"n":33726,"o":18.87,"t":"2025-03-18T04:00:00Z","v":4824562,"vw":18.774822},{"c":19.23,"h":19.38,"l":18.75,"n":29624,"o":18.89,"t":"2025-03-19T04:00:00Z","v":4604012,"vw":19.153151},{"c":19.22,"h":19.48,"l":18.935,"n":29683,"o":18.94,"t":"2025-03-20T04:00:00Z","v":4232227,"vw":19.286554},{"c":19.29,"h":19.32,"l":18.86,"n":25462,"o":19.07,"t":"2025-03-21T04:00:00Z","v":11623348,"vw":19.247172},{"c":19.66,"h":19.69,"l":19.415,"n":29681,"o":19.67,"t":"2025-03-24T04:00:00Z","v":4125358,"vw":19.570614},{"c":19.77,"h":19.9689,"l":19.57,"n":26398,"o":19.65,"t":"2025-03-25T04:00:00Z","v":3896085,"vw":19.805842},{"c":19.6,"h":20.055,"l":19.48,"n":25180,"o":19.88,"t":"2025-03-26T04:00:00Z","v":3114867,"vw":19.729998},{"c":19.28,"h":19.69,"l":19.28,"n":21942,"o":19.6,"t":"2025-03-27T04:00:00Z","v":2813869,"vw":19.384136},{"c":19.23,"h":19.55,"l":18.95,"n":36732,"o":19.17,"t":"2025-03-28T04:00:00Z","v":5246993,"vw":19.165779},{"c":19.42,"h":19.47,"l":18.8344,"n":33776,"o":18.9,"t":"2025-03-31T04:00:00Z","v":5015282,"vw":19.270735},{"c":19.14,"h":19.41,"l":18.835,"n":31729,"o":19.21,"t":"2025-04-01T04:00:00Z","v":4151608,"vw":19.06694},{"c":19.65,"h":19.66,"l":18.93,"n":38935,"o":18.93,"t":"2025-04-02T04:00:00Z","v":4432071,"vw":19.528255},{"c":17.21,"h":18.79,"l":17.19,"n":52492,"o":18.73,"t":"2025-04-03T04:00:00Z","v":7637953,"vw":17.662809},{"c":16.21,"h":16.48,"l":15.185,"n":74926,"o":16.41,"t":"2025-04-04T04:00:00Z","v":11098997,"vw":15.973191},{"c":16.5,"h":17.22,"l":15.56,"n":86712,"o":15.68,"t":"2025-04-07T04:00:00Z","v":12321217,"vw":16.47713},{"c":16.51,"h":17.53,"l":16.21,"n":56022,"o":17.14,"t":"2025-04-08T04:00:00Z","v":6893469,"vw":16.774284},{"c":18.07,"h":18.4,"l":15.86,"n":92790,"o":16.04,"t":"2025-04-09T04:00:00Z","v":10881139,"vw":17.310902},{"c":16.94,"h":17.68,"l":16.445,"n":67212,"o":17.49,"t":"2025-04-10T04:00:00Z","v":8324161,"vw":16.932439},{"c":16.94,"h":17.06,"l":16.36,"n":48398,"o":16.69,"t":"2025-04-11T04:00:00Z","v":6616634,"vw":16.741662},{"c":17.26,"h":17.42,"l":16.905,"n":41598,"o":17.42,"t":"2025-04-14T04:00:00Z","v":5724658,"vw":17.226708},{"c":17.56,"h":17.89,"l":17.2,"n":58697,"o":17.34,"t":"2025-04-15T04:00:00Z","v":9172784,"vw":17.681537},{"c":17.28,"h":17.97,"l":16.9,"n":56744,"o":17,"t":"2025-04-16T04:00:00Z","v":8373269,"vw":17.341775},{"c":17.1,"h":17.44,"l":17.06,"n":47240,"o":17.31,"t":"2025-04-17T04:00:00Z","v":7317888,"vw":17.196816},{"c":16.6,"h":17.04,"l":16.445,"n":38898,"o":17,"t":"2025-04-21T04:00:00Z","v":6000792,"vw":16.593147},{"c":17.08,"h":17.095,"l":16.61,"n":46188,"o":16.72,"t":"2025-04-22T04:00:00Z","v":7721551,"vw":16.879074},{"c":17.39,"h":18.22,"l":17.355,"n":40730,"o":17.72,"t":"2025-04-23T04:00:00Z","v":5455627,"vw":17.638461},{"c":17.77,"h":17.895,"l":17.23,"n":28870,"o":17.29,"t":"2025-04-24T04:00:00Z","v":4268859,"vw":17.727451},{"c":17.81,"h":18.015,"l":17.63,"n":32169,"o":17.63,"t":"2025-04-25T04:00:00Z","v":4427713,"vw":17.862556},{"c":18,"h":18.08,"l":17.76,"n":25457,"o":17.87,"t":"2025-04-28T04:00:00Z","v":3859299,"vw":17.926668},{"c":18.15,"h":18.205,"l":17.84,"n":23666,"o":18,"t":"2025-04-29T04:00:00Z","v":2780139,"vw":18.090684},{"c":18.08,"h":18.12,"l":17.565,"n":33899,"o":17.69,"t":"2025-04-30T04:00:00Z","v":5013395,"vw":17.940468},{"c":18.28,"h":18.41,"l":17.95,"n":23873,"o":18.05,"t":"2025-05-01T04:00:00Z","v":3434454,"vw":18.297642},{"c":18.89,"h":18.925,"l":18.435,"n":32875,"o":18.61,"t":"2025-05-02T04:00:00Z","v":4592414,"vw":18.80783},{"c":18.84,"h":19.185,"l":18.72,"n":30086,"o":18.76,"t":"2025-05-05T04:00:00Z","v":3891840,"vw":18.9986},{"c":18.58,"h":18.815,"l":18.55,"n":18994,"o":18.57,"t":"2025-05-06T04:00:00Z","v":2114314,"vw":18.679618},{"c":18.6,"h":18.865,"l":18.58,"n":26381,"o":18.75,"t":"2025-05-07T04:00:00Z","v":2963511,"vw":18.691821},{"c":19.26,"h":19.435,"l":18.88,"n":38050,"o":18.96,"t":"2025-05-08T04:00:00Z","v":4428017,"vw":19.265959},{"c":19.28,"h":19.39,"l":19.045,"n":19981,"o":19.31,"t":"2025-05-09T04:00:00Z","v":3025566,"vw":19.207017},{"c":20.06,"h":20.55,"l":20.0106,"n":38475,"o":20.23,"t":"2025-05-12T04:00:00Z","v":5420664,"vw":20.18072},{"c":20.2,"h":20.315,"l":19.995,"n":32442,"o":20.06,"t":"2025-05-13T04:00:00Z","v":4503773,"vw":20.184899},{"c":20.36,"h":20.58,"l":20.13,"n":42755,"o":20.16,"t":"2025-05-14T04:00:00Z","v":4851586,"vw":20.401182},{"c":20.26,"h":20.55,"l":20.25,"n":30354,"o":20.28,"t":"2025-05-15T04:00:00Z","v":3549694,"vw":20.350624},{"c":20.33,"h":20.44,"l":20.11,"n":22591,"o":20.26,"t":"2025-05-16T04:00:00Z","v":3019237,"vw":20.334918},{"c":20.31,"h":20.345,"l":20.075,"n":27546,"o":20.12,"t":"2025-05-19T04:00:00Z","v":3109266,"vw":20.278125},{"c":20.06,"h":20.34,"l":20.05,"n":26521,"o":20.17,"t":"2025-05-20T04:00:00Z","v":4166258,"vw":20.162474},{"c":19.43,"h":20.14,"l":19.41,"n":40567,"o":20,"t":"2025-05-21T04:00:00Z","v":7325744,"vw":19.665007},{"c":19.76,"h":19.865,"l":19.365,"n":41878,"o":19.4,"t":"2025-05-22T04:00:00Z","v":6313361,"vw":19.70546},{"c":19.77,"h":19.87,"l":19.09,"n":36526,"o":19.18,"t":"2025-05-23T04:00:00Z","v":6280892,"vw":19.739735},{"c":20.18,"h":20.2,"l":19.82,"n":35883,"o":20.04,"t":"2025-05-27T04:00:00Z","v":5216572,"vw":20.101777},{"c":19.89,"h":20.26,"l":19.89,"n":26120,"o":20.2,"t":"2025-05-28T04:00:00Z","v":3916575,"vw":20.011761},{"c":20.11,"h":20.12,"l":19.835,"n":26304,"o":20.02,"t":"2025-05-29T04:00:00Z","v":3573902,"vw":19.990307},{"c":19.88,"h":20.09,"l":19.76,"n":29783,"o":20,"t":"2025-05-30T04:00:00Z","v":5221733,"vw":19.901505},{"c":19.82,"h":19.865,"l":19.54,"n":29496,"o":19.84,"t":"2025-06-02T04:00:00Z","v":3982318,"vw":19.776089},{"c":20.08,"h":20.13,"l":19.695,"n":26735,"o":19.87,"t":"2025-06-03T04:00:00Z","v":2946203,"vw":20.031746},{"c":19.9,"h":20.16,"l":19.9,"n":26699,"o":20,"t":"2025-06-04T04:00:00Z","v":4562263,"vw":19.972354},{"c":19.96,"h":20.16,"l":19.71,"n":34114,"o":19.95,"t":"2025-06-05T04:00:00Z","v":5045267,"vw":19.957085},{"c":20.39,"h":20.45,"l":20.07,"n":31273,"o":20.36,"t":"2025-06-06T04:00:00Z","v":5277405,"vw":20.336874},{"c":20.26,"h":20.55,"l":20.24,"n":37911,"o":20.5,"t":"2025-06-09T04:00:00Z","v":5342503,"vw":20.375919},{"c":20.27,"h":20.38,"l":20.11,"n":31987,"o":20.23,"t":"2025-06-10T04:00:00Z","v":4441726,"vw":20.24187},{"c":19.96,"h":20.415,"l":19.95,"n":32546,"o":20.38,"t":"2025-06-11T04:00:00Z","v":4602372,"vw":20.078565},{"c":19.81,"h":19.89,"l":19.555,"n":28206,"o":19.74,"t":"2025-06-12T04:00:00Z","v":3947444,"vw":19.768674},{"c":19.1,"h":19.48,"l":19.035,"n":36745,"o":19.43,"t":"2025-06-13T04:00:00Z","v":5957699,"vw":19.191662},{"c":19.45,"h":19.51,"l":19.175,"n":40427,"o":19.34,"t":"2025-06-16T04:00:00Z","v":5027289,"vw":19.417778},{"c":19.24,"h":19.51,"l":19.1,"n":31998,"o":19.26,"t":"2025-06-17T04:00:00Z","v":4050511,"vw":19.252797},{"c":19.51,"h":19.685,"l":19.18,"n":28556,"o":19.25,"t":"2025-06-18T04:00:00Z","v":4867512,"vw":19.530828},{"c":19.94,"h":20,"l":19.57,"n":35458,"o":19.63,"t":"2025-06-20T04:00:00Z","v":13290149,"vw":19.886695},{"c":20.23,"h":20.27,"l":19.69,"n":37409,"o":19.77,"t":"2025-06-23T04:00:00Z","v":6762811,"vw":20.075227},{"c":20.38,"h":20.62,"l":20.35,"n":39317,"o":20.47,"t":"2025-06-24T04:00:00Z","v":5743235,"vw":20.437786},{"c":20.34,"h":20.4799,"l":20.21,"n":28193,"o":20.41,"t":"2025-06-25T04:00:00Z","v":3625220,"vw":20.311775},{"c":20.91,"h":20.9593,"l":20.35,"n":33725,"o":20.39,"t":"2025-06-26T04:00:00Z","v":5862124,"vw":20.770214},{"c":21.04,"h":21.1175,"l":20.91,"n":44472,"o":20.98,"t":"2025-06-27T04:00:00Z","v":11313695,"vw":21.044258},{"c":21.2,"h":21.31,"l":21.1,"n":32186,"o":21.17,"t":"2025-06-30T04:00:00Z","v":6081957,"vw":21.216711},{"c":21.49,"h":21.69,"l":20.98,"n":42055,"o":21.07,"t":"2025-07-01T04:00:00Z","v":7375926,"vw":21.420484},{"c":21.76,"h":21.8,"l":21.455,"n":39485,"o":21.54,"t":"2025-07-02T04:00:00Z","v":7248478,"vw":21.695705},{"c":22.01,"h":22.155,"l":21.71,"n":19850,"o":21.83,"t":"2025-07-03T04:00:00Z","v":3032215,"vw":22.035853},{"c":21.85,"h":22.155,"l":21.67,"n":39660,"o":21.92,"t":"2025-07-07T04:00:00Z","v":5870203,"vw":21.862815},{"c":21.94,"h":22.07,"l":21.79,"n":30289,"o":21.99,"t":"2025-07-08T04:00:00Z","v":4470402,"vw":21.957141},{"c":21.94,"h":22.2,"l":21.83,"n":27482,"o":22.2,"t":"2025-07-09T04:00:00Z","v":3918761,"vw":21.944975},{"c":22.1,"h":22.215,"l":21.83,"n":38632,"o":21.95,"t":"2025-07-10T04:00:00Z","v":5349392,"vw":22.086092},{"c":21.86,"h":22.015,"l":21.77,"n":28995,"o":21.91,"t":"2025-07-11T04:00:00Z","v":3853603,"vw":21.907588},{"c":21.97,"h":21.99,"l":21.38,"n":47308,"o":21.87,"t":"2025-07-14T04:00:00Z","v":7509674,"vw":21.88602},{"c":21.22,"h":21.975,"l":21.17,"n":55911,"o":21.86,"t":"2025-07-15T04:00:00Z","v":10077275,"vw":21.475266},{"c":21.66,"h":22,"l":21.33,"n":56000,"o":21.53,"t":"2025-07-16T04:00:00Z","v":9571043,"vw":21.668906},{"c":22.21,"h":22.21,"l":21.63,"n":46458,"o":21.87,"t":"2025-07-17T04:00:00Z","v":10368180,"vw":22.046589},{"c":22.36,"h":22.435,"l":22.1,"n":47744,"o":22.27,"t":"2025-07-18T04:00:00Z","v":9140636,"vw":22.261903},{"c":22.25,"h":22.555,"l":22.185,"n":39760,"o":22.36,"t":"2025-07-21T04:00:00Z","v":9634685,"vw":22.349299},{"c":22.44,"h":22.835,"l":21.94,"n":71368,"o":22.33,"t":"2025-07-22T04:00:00Z","v":15456744,"vw":22.42222},{"c":22.56,"h":22.65,"l":22.39,"n":51981,"o":22.55,"t":"2025-07-23T04:00:00Z","v":10123692,"vw":22.52374},{"c":22.22,"h":22.6099,"l":22.2,"n":40559,"o":22.56,"t":"2025-07-24T04:00:00Z","v":8945942,"vw":22.345092},{"c":22.81,"h":22.93,"l":21.8705,"n":61909,"o":22.13,"t":"2025-07-25T04:00:00Z","v":11995900,"vw":22.535488},{"c":22.52,"h":23,"l":22.41,"n":39488,"o":23,"t":"2025-07-28T04:00:00Z","v":10562029,"vw":22.571402},{"c":22.31,"h":22.71,"l":22.1,"n":45756,"o":22.68,"t":"2025-07-29T04:00:00Z","v":12885527,"vw":22.293858},{"c":21.94,"h":22.435,"l":21.861,"n":41436,"o":22.4,"t":"2025-07-30T04:00:00Z","v":9148901,"vw":22.129345},{"c":21.81,"h":22.02,"l":21.705,"n":38328,"o":21.88,"t":"2025-07-31T04:00:00Z","v":8500515,"vw":21.864612},{"c":21.34,"h":21.47,"l":20.895,"n":50091,"o":21.39,"t":"2025-08-01T04:00:00Z","v":11663920,"vw":21.301794},{"c":21.67,"h":21.71,"l":21.36,"n":37352,"o":21.4,"t":"2025-08-04T04:00:00Z","v":8734050,"vw":21.603828},{"c":21.68,"h":21.71,"l":21.165,"n":36275,"o":21.67,"t":"2025-08-05T04:00:00Z","v":12000957,"vw":21.513226},{"c":21.41,"h":21.77,"l":21.37,"n":31131,"o":21.77,"t":"2025-08-06T04:00:00Z","v":9001958,"vw":21.55082},{"c":21.16,"h":21.705,"l":20.965,"n":35938,"o":21.66,"t":"2025-08-07T04:00:00Z","v":6210558,"vw":21.150684},{"c":21.41,"h":21.595,"l":21.17,"n":36163,"o":21.42,"t":"2025-08-08T04:00:00Z","v":6624005,"vw":21.468752},{"c":21.34,"h":21.52,"l":21.195,"n":36601,"o":21.44,"t":"2025-08-11T04:00:00Z","v":7524650,"vw":21.329687},{"c":21.92,"h":21.94,"l":21.42,"n":40844,"o":21.55,"t":"2025-08-12T04:00:00Z","v":13206535,"vw":21.759413},{"c":22.18,"h":22.195,"l":21.775,"n":41822,"o":22,"t":"2025-08-13T04:00:00Z","v":12476683,"vw":21.977699},{"c":22.28,"h":22.29,"l":21.825,"n":31572,"o":21.95,"t":"2025-08-14T04:00:00Z","v":8481546,"vw":22.135741},{"c":21.85,"h":22.32,"l":21.82,"n":29799,"o":22.25,"t":"2025-08-15T04:00:00Z","v":7011407,"vw":21.963136},{"c":21.98,"h":22.025,"l":21.59,"n":34630,"o":21.78,"t":"2025-08-18T04:00:00Z","v":8126476,"vw":21.853729},{"c":21.72,"h":22.025,"l":21.6301,"n":36745,"o":21.85,"t":"2025-08-19T04:00:00Z","v":8652015,"vw":21.768929},{"c":21.82,"h":21.86,"l":21.48,"n":38231,"o":21.72,"t":"2025-08-20T04:00:00Z","v":8421916,"vw":21.695205},{"c":21.96,"h":22.13,"l":21.605,"n":39705,"o":21.74,"t":"2025-08-21T04:00:00Z","v":10274571,"vw":21.970404},{"c":22.51,"h":22.7158,"l":21.98,"n":56148,"o":22.08,"t":"2025-08-22T04:00:00Z","v":14988719,"vw":22.525828},{"c":22.5,"h":22.59,"l":22.365,"n":33541,"o":22.4,"t":"2025-08-25T04:00:00Z","v":8169525,"vw":22.47616},{"c":22.69,"h":22.74,"l":22.445,"n":40377,"o":22.5,"t":"2025-08-26T04:00:00Z","v":11226893,"vw":22.648909},{"c":22.83,"h":22.965,"l":22.51,"n":51906,"o":22.58,"t":"2025-08-27T04:00:00Z","v":16361744,"vw":22.829935},{"c":22.7,"h":22.98,"l":22.5892,"n":40846,"o":22.98,"t":"2025-08-28T04:00:00Z","v":11155399,"vw":22.716508},{"c":22.6,"h":22.85,"l":22.53,"n":37017,"o":22.71,"t":"2025-08-29T04:00:00Z","v":9252520,"vw":22.665851},{"c":22.4,"h":22.42,"l":22.075,"n":41926,"o":22.28,"t":"2025-09-02T04:00:00Z","v":11855195,"vw":22.26811},{"c":22.5,"h":22.6895,"l":22.16,"n":35705,"o":22.35,"t":"2025-09-03T04:00:00Z","v":10599706,"vw":22.339427},{"c":22.79,"h":22.795,"l":22.491,"n":40183,"o":22.65,"t":"2025-09-04T04:00:00Z","v":11381540,"vw":22.685729},{"c":22.24,"h":22.95,"l":22.0942,"n":45349,"o":22.86,"t":"2025-09-05T04:00:00Z","v":11551130,"vw":22.297074},{"c":22.29,"h":22.31,"l":21.99,"n":42833,"o":22.28,"t":"2025-09-08T04:00:00Z","v":10303023,"vw":22.126294},{"c":22.81,"h":22.81,"l":22.185,"n":56584,"o":22.3,"t":"2025-09-09T04:00:00Z","v":14305663,"vw":22.523054},{"c":22.68,"h":23.045,"l":22.37,"n":54018,"o":22.85,"t":"2025-09-10T04:00:00Z","v":13079333,"vw":22.643931},{"c":22.74,"h":23.075,"l":22.575,"n":61915,"o":22.71,"t":"2025-09-11T04:00:00Z","v":15026596,"vw":22.828854},{"c":22.51,"h":22.735,"l":22.495,"n":37265,"o":22.56,"t":"2025-09-12T04:00:00Z","v":9818728,"vw":22.586686},{"c":22.32,"h":22.685,"l":22.31,"n":43748,"o":22.57,"t":"2025-09-15T04:00:00Z","v":12445268,"vw":22.460756},{"c":22.27,"h":22.36,"l":21.94,"n":41377,"o":22.29,"t":"2025-09-16T04:00:00Z","v":9846134,"vw":22.173494},{"c":22.66,"h":22.93,"l":22.28,"n":57294,"o":22.31,"t":"2025-09-17T04:00:00Z","v":14001052,"vw":22.607878},{"c":23.23,"h":23.25,"l":22.605,"n":53416,"o":22.77,"t":"2025-09-18T04:00:00Z","v":13182924,"vw":23.01562},{"c":23.1,"h":23.26,"l":22.99,"n":51900,"o":23.19,"t":"2025-09-19T04:00:00Z","v":18621067,"vw":23.118598},{"c":22.69,"h":23.09,"l":22.625,"n":41073,"o":22.85,"t":"2025-09-22T04:00:00Z","v":10657330,"vw":22.775534},{"c":22.62,"h":23.07,"l":22.6,"n":34276,"o":22.73,"t":"2025-09-23T04:00:00Z","v":8656054,"vw":22.745076},{"c":22.79,"h":22.95,"l":22.6,"n":35631,"o":22.79,"t":"2025-09-24T04:00:00Z","v":8450268,"vw":22.796436},{"c":22.66,"h":22.7701,"l":22.31,"n":48568,"o":22.48,"t":"2025-09-25T04:00:00Z","v":9918437,"vw":22.643511},{"c":22.85,"h":22.94,"l":22.62,"n":35022,"o":22.78,"t":"2025-09-26T04:00:00Z","v":7399331,"vw":22.785282},{"c":22.66,"h":22.95,"l":22.5266,"n":35311,"o":22.95,"t":"2025-09-29T04:00:00Z","v":7349497,"vw":22.622774},{"c":22.61,"h":22.85,"l":22.13,"n":52691,"o":22.75,"t":"2025-09-30T04:00:00Z","v":12677651,"vw":22.352007},{"c":22.36,"h":22.56,"l":22.27,"n":42513,"o":22.55,"t":"2025-10-01T04:00:00Z","v":11729703,"vw":22.41412},{"c":22.47,"h":22.53,"l":22.1509,"n":36196,"o":22.32,"t":"2025-10-02T04:00:00Z","v":7839368,"vw":22.332969},{"c":22.56,"h":22.725,"l":22.4001,"n":40811,"o":22.56,"t":"2025-10-03T04:00:00Z","v":8510568,"vw":22.5704},{"c":23.05,"h":23.47,"l":22.655,"n":80410,"o":23,"t":"2025-10-06T04:00:00Z","v":16413757,"vw":23.156264},{"c":22.98,"h":23.33,"l":22.955,"n":48119,"o":23.16,"t":"2025-10-07T04:00:00Z","v":10039252,"vw":23.050814},{"c":23.06,"h":23.28,"l":22.74,"n":54019,"o":23.16,"t":"2025-10-08T04:00:00Z","v":13542180,"vw":23.029007},{"c":23.43,"h":23.475,"l":23.0101,"n":78748,"o":23.15,"t":"2025-10-09T04:00:00Z","v":19800702,"vw":23.266271},{"c":22.26,"h":23.63,"l":22.25,"n":92058,"o":23.5,"t":"2025-10-10T04:00:00Z","v":21554413,"vw":22.900052},{"c":22.45,"h":22.66,"l":22.05,"n":71865,"o":22.64,"t":"2025-10-13T04:00:00Z","v":20280543,"vw":22.410793},{"c":23.02,"h":23.26,"l":22.15,"n":79140,"o":22.3,"t":"2025-10-14T04:00:00Z","v":28508344,"vw":22.918368},{"c":20.85,"h":23.7,"l":19.99,"n":275124,"o":23.45,"t":"2025-10-15T04:00:00Z","v":62495373,"vw":20.648919},{"c":19.94,"h":20.94,"l":19.8001,"n":125092,"o":20.48,"t":"2025-10-16T04:00:00Z","v":24430913,"vw":20.203924},{"c":20.28,"h":20.385,"l":20,"n":116994,"o":20.26,"t":"2025-10-17T04:00:00Z","v":25187942,"vw":20.16605},{"c":20.54,"h":20.62,"l":20.2739,"n":56509,"o":20.31,"t":"2025-10-20T04:00:00Z","v":13140601,"vw":20.474308},{"c":20.78,"h":20.89,"l":20.435,"n":53137,"o":20.49,"t":"2025-10-21T04:00:00Z","v":12574783,"vw":20.772225},{"c":20.62,"h":21,"l":20.59,"n":59918,"o":20.89,"t":"2025-10-22T04:00:00Z","v":12314486,"vw":20.770567},{"c":20.56,"h":20.94,"l":20.53,"n":61268,"o":20.73,"t":"2025-10-23T04:00:00Z","v":14594181,"vw":20.697684},{"c":20.87,"h":21.03,"l":20.59,"n":45557,"o":20.76,"t":"2025-10-24T04:00:00Z","v":10265610,"vw":20.923975},{"c":20.99,"h":21.175,"l":20.86,"n":42738,"o":21.03,"t":"2025-10-27T04:00:00Z","v":7721393,"vw":20.986712},{"c":21.09,"h":21.43,"l":20.94,"n":49676,"o":21.4,"t":"2025-10-28T04:00:00Z","v":10165243,"vw":21.114305},{"c":20.72,"h":21.165,"l":20.64,"n":50804,"o":20.83,"t":"2025-10-29T04:00:00Z","v":11082080,"vw":20.871924},{"c":20.96,"h":21.245,"l":20.655,"n":44448,"o":20.7,"t":"2025-10-30T04:00:00Z","v":8447626,"vw":21.064356},{"c":21.36,"h":21.4,"l":20.83,"n":48555,"o":20.89,"t":"2025-10-31T04:00:00Z","v":10362525,"vw":21.230396},{"c":21.46,"h":21.47,"l":21.005,"n":38543,"o":21.18,"t":"2025-11-03T05:00:00Z","v":8522107,"vw":21.269848},{"c":21.22,"h":21.39,"l":20.9501,"n":41254,"o":21.3,"t":"2025-11-04T05:00:00Z","v":8977858,"vw":21.288176},{"c":21.51,"h":21.7,"l":21.09,"n":37706,"o":21.19,"t":"2025-11-05T05:00:00Z","v":7457416,"vw":21.521447},{"c":21.35,"h":21.66,"l":21.235,"n":38015,"o":21.41,"t":"2025-11-06T05:00:00Z","v":7867371,"vw":21.39512},{"c":21.53,"h":21.565,"l":20.99,"n":49653,"o":21.15,"t":"2025-11-07T05:00:00Z","v":8178751,"vw":21.365736},{"c":21.82,"h":22.035,"l":21.56,"n":38591,"o":21.62,"t":"2025-11-10T05:00:00Z","v":7765651,"vw":21.835258},{"c":21.69,"h":21.945,"l":21.58,"n":37741,"o":21.9,"t":"2025-11-11T05:00:00Z","v":6653554,"vw":21.714359},{"c":21.8,"h":22.09,"l":21.715,"n":29211,"o":21.74,"t":"2025-11-12T05:00:00Z","v":5036048,"vw":21.814193},{"c":21.42,"h":21.8415,"l":21.365,"n":36372,"o":21.62,"t":"2025-11-13T05:00:00Z","v":6433437,"vw":21.602953},{"c":21.4,"h":21.5699,"l":20.955,"n":41413,"o":21.25,"t":"2025-11-14T05:00:00Z","v":6547805,"vw":21.395098},{"c":20.59,"h":21.485,"l":20.54,"n":40281,"o":21.31,"t":"2025-11-17T05:00:00Z","v":7756062,"vw":20.934802},{"c":20.76,"h":20.99,"l":20.4,"n":42686,"o":20.5,"t":"2025-11-18T05:00:00Z","v":7167360,"vw":20.794461},{"c":21.32,"h":21.42,"l":20.76,"n":43814,"o":20.76,"t":"2025-11-19T05:00:00Z","v":8065994,"vw":21.217412},{"c":21.3,"h":21.835,"l":21.1017,"n":41522,"o":21.63,"t":"2025-11-20T05:00:00Z","v":6638070,"vw":21.413927},{"c":21.72,"h":21.9252,"l":21.3,"n":39150,"o":21.34,"t":"2025-11-21T05:00:00Z","v":4622071,"vw":21.696495},{"c":21.66,"h":21.83,"l":21.57,"n":31737,"o":21.68,"t":"2025-11-24T05:00:00Z","v":4984554,"vw":21.719849},{"c":22.38,"h":22.575,"l":21.875,"n":36250,"o":21.89,"t":"2025-11-25T05:00:00Z","v":5900847,"vw":22.383051},{"c":22.24,"h":22.575,"l":22.24,"n":25908,"o":22.36,"t":"2025-11-26T05:00:00Z","v":3491910,"vw":22.369279},{"c":22.34,"h":22.455,"l":22.22,"n":17201,"o":22.29,"t":"2025-11-28T05:00:00Z","v":2446548,"vw":22.365591},{"c":22.56,"h":22.67,"l":22.25,"n":33084,"o":22.31,"t":"2025-12-01T05:00:00Z","v":4422750,"vw":22.560441},{"c":22.31,"h":22.69,"l":22.29,"n":28210,"o":22.69,"t":"2025-12-02T05:00:00Z","v":3778458,"vw":22.453334},{"c":22.72,"h":22.74,"l":22.26,"n":32940,"o":22.27,"t":"2025-12-03T05:00:00Z","v":4869577,"vw":22.642721},{"c":22.83,"h":22.98,"l":22.64,"n":37088,"o":22.75,"t":"2025-12-04T05:00:00Z","v":5021074,"vw":22.851721},{"c":22.76,"h":22.955,"l":22.63,"n":38175,"o":22.69,"t":"2025-12-05T05:00:00Z","v":4816091,"vw":22.82525},{"c":22.78,"h":22.955,"l":22.685,"n":42683,"o":22.77,"t":"2025-12-08T05:00:00Z","v":5940465,"vw":22.817747},{"c":22.82,"h":23.06,"l":22.7,"n":42763,"o":22.78,"t":"2025-12-09T05:00:00Z","v":7122772,"vw":22.84897},{"c":23.87,"h":23.895,"l":22.845,"n":55223,"o":22.96,"t":"2025-12-10T05:00:00Z","v":8265802,"vw":23.592878},{"c":23.96,"h":24.11,"l":23.32,"n":46793,"o":23.55,"t":"2025-12-11T05:00:00Z","v":6174807,"vw":23.944888},{"c":23.59,"h":24,"l":23.55,"n":48015,"o":23.835,"t":"2025-12-12T05:00:00Z","v":7151728,"vw":23.673831},{"c":23.73,"h":23.93,"l":23.645,"n":40484,"o":23.84,"t":"2025-12-15T05:00:00Z","v":6007783,"vw":23.765773},{"c":23.67,"h":24.1,"l":23.535,"n":35609,"o":24.1,"t":"2025-12-16T05:00:00Z","v":5472844,"vw":23.687814},{"c":23.87,"h":24.09,"l":23.7018,"n":33593,"o":23.8,"t":"2025-12-17T05:00:00Z","v":5853735,"vw":23.895642},{"c":24.04,"h":24.21,"l":23.835,"n":43315,"o":24.01,"t":"2025-12-18T05:00:00Z","v":6817025,"vw":24.043803},{"c":24.43,"h":24.435,"l":24.045,"n":41117,"o":24.09,"t":"2025-12-19T05:00:00Z","v":11845285,"vw":24.339095},{"c":24.61,"h":24.69,"l":24.33,"n":31944,"o":24.46,"t":"2025-12-22T05:00:00Z","v":4627185,"vw":24.593996},{"c":24.54,"h":24.75,"l":24.52,"n":29295,"o":24.71,"t":"2025-12-23T05:00:00Z","v":4169886,"vw":24.605391},{"c":24.51,"h":24.685,"l":24.475,"n":15281,"o":24.6,"t":"2025-12-24T05:00:00Z","v":2014296,"vw":24.555769},{"c":24.51,"h":24.62,"l":24.415,"n":18818,"o":24.56,"t":"2025-12-26T05:00:00Z","v":2746576,"vw":24.489513},{"c":24.07,"h":24.57,"l":24.04,"n":30438,"o":24.49,"t":"2025-12-29T05:00:00Z","v":4508840,"vw":24.154746},{"c":23.92,"h":24.18,"l":23.895,"n":32291,"o":24.18,"t":"2025-12-30T05:00:00Z","v":5365144,"vw":23.966395},{"c":23.9,"h":24.13,"l":23.82,"n":29733,"o":24.13,"t":"2025-12-31T05:00:00Z","v":4222388,"vw":23.928894},{"c":24.13,"h":24.15,"l":23.67,"n":33714,"o":24.06,"t":"2026-01-02T05:00:00Z","v":5865325,"vw":23.987734},{"c":24.57,"h":24.875,"l":24,"n":46822,"o":24,"t":"2026-01-05T05:00:00Z","v":6810252,"vw":24.651617},{"c":24.67,"h":24.84,"l":24.355,"n":31640,"o":24.57,"t":"2026-01-06T05:00:00Z","v":4656252,"vw":24.680978},{"c":24.59,"h":24.85,"l":24.355,"n":36210,"o":24.84,"t":"2026-01-07T05:00:00Z","v":5069199,"vw":24.560464},{"c":24.75,"h":24.89,"l":24.4401,"n":41072,"o":24.6,"t":"2026-01-08T05:00:00Z","v":5475186,"vw":24.728848},{"c":24.47,"h":24.9075,"l":24.375,"n":31681,"o":24.75,"t":"2026-01-09T05:00:00Z","v":4679835,"vw":24.533577},{"c":24.22,"h":24.365,"l":24.01,"n":36978,"o":24.19,"t":"2026-01-12T05:00:00Z","v":5120036,"vw":24.186038},{"c":24.09,"h":24.38,"l":24.05,"n":40198,"o":24.3,"t":"2026-01-13T05:00:00Z","v":5555109,"vw":24.144338},{"c":24.05,"h":24.24,"l":23.77,"n":57338,"o":23.97,"t":"2026-01-14T05:00:00Z","v":10090120,"vw":24.043439},{"c":24.44,"h":24.76,"l":24.1,"n":78691,"o":24.35,"t":"2026-01-15T05:00:00Z","v":11074828,"vw":24.398688},{"c":24.12,"h":24.72,"l":24.065,"n":70085,"o":24.67,"t":"2026-01-16T05:00:00Z","v":11606210,"vw":24.327317},{"c":23.91,"h":24.265,"l":23.61,"n":40653,"o":23.74,"t":"2026-01-20T05:00:00Z","v":6176781,"vw":23.936538},{"c":24.95,"h":25.08,"l":24.04,"n":62766,"o":24.05,"t":"2026-01-21T05:00:00Z","v":8742596,"vw":24.825489},{"c":24.63,"h":25.2099,"l":24.511,"n":46568,"o":24.98,"t":"2026-01-22T05:00:00Z","v":6608427,"vw":24.822682},{"c":23.92,"h":24.63,"l":23.815,"n":43924,"o":24.47,"t":"2026-01-23T05:00:00Z","v":7201923,"vw":24.069609},{"c":24.23,"h":24.32,"l":23.88,"n":40355,"o":23.88,"t":"2026-01-26T05:00:00Z","v":5088354,"vw":24.155447},{"c":24.28,"h":24.47,"l":24.135,"n":33927,"o":24.29,"t":"2026-01-27T05:00:00Z","v":4044140,"vw":24.243536},{"c":24.2,"h":24.43,"l":24.09,"n":46810,"o":24.26,"t":"2026-01-28T05:00:00Z","v":5424338,"vw":24.256942},{"c":24.42,"h":24.61,"l":24.05,"n":39649,"o":24.32,"t":"2026-01-29T05:00:00Z","v":5524418,"vw":24.297555},{"c":24.49,"h":24.685,"l":24.35,"n":46237,"o":24.43,"t":"2026-01-30T05:00:00Z","v":10270538,"vw":24.509385},{"c":24.82,"h":24.94,"l":24.38,"n":41673,"o":24.47,"t":"2026-02-02T05:00:00Z","v":5377364,"vw":24.823147},{"c":25.72,"h":25.785,"l":24.835,"n":67393,"o":24.87,"t":"2026-02-03T05:00:00Z","v":10114574,"vw":25.41181},{"c":25.77,"h":26.31,"l":25.675,"n":66780,"o":26,"t":"2026-02-04T05:00:00Z","v":9077971,"vw":25.97356},{"c":25.84,"h":25.935,"l":25.475,"n":44959,"o":25.51,"t":"2026-02-05T05:00:00Z","v":5525987,"vw":25.758236},{"c":26.23,"h":26.56,"l":25.91,"n":54093,"o":26,"t":"2026-02-06T05:00:00Z","v":7780086,"vw":26.346348},{"c":26.03,"h":26.39,"l":25.93,"n":43854,"o":26,"t":"2026-02-09T05:00:00Z","v":6100949,"vw":26.185464},{"c":25.64,"h":26.255,"l":25.335,"n":57739,"o":25.98,"t":"2026-02-10T05:00:00Z","v":8372901,"vw":25.71095},{"c":24.96,"h":26.11,"l":24.905,"n":72020,"o":25.9,"t":"2026-02-11T05:00:00Z","v":10202510,"vw":25.250117},{"c":24.53,"h":25.27,"l":23.85,"n":72935,"o":25.15,"t":"2026-02-12T05:00:00Z","v":9221273,"vw":24.405688},{"c":24.56,"h":24.75,"l":24.05,"n":38633,"o":24.33,"t":"2026-02-13T05:00:00Z","v":4764176,"vw":24.562516},{"c":24.78,"h":25.06,"l":24.56,"n":45530,"o":24.61,"t":"2026-02-17T05:00:00Z","v":5135449,"vw":24.810508},{"c":25.1,"h":25.24,"l":24.77,"n":38727,"o":24.895,"t":"2026-02-18T05:00:00Z","v":4425795,"vw":25.061805},{"c":25.02,"h":25.15,"l":24.715,"n":42605,"o":24.9,"t":"2026-02-19T05:00:00Z","v":4880481,"vw":24.939718},{"c":25.25,"h":25.29,"l":24.7,"n":45466,"o":24.86,"t":"2026-02-20T05:00:00Z","v":5451946,"vw":25.116881},{"c":24.1,"h":25.4,"l":24,"n":53342,"o":25.24,"t":"2026-02-23T05:00:00Z","v":6164586,"vw":24.222615},{"c":24.12,"h":24.24,"l":23.82,"n":38460,"o":24.02,"t":"2026-02-24T05:00:00Z","v":4328712,"vw":24.04639},{"c":24.49,"h":24.56,"l":24.13,"n":44612,"o":24.34,"t":"2026-02-25T05:00:00Z","v":5632452,"vw":24.37618},{"c":24.91,"h":25.055,"l":24.55,"n":40154,"o":24.58,"t":"2026-02-26T05:00:00Z","v":4283005,"vw":24.817184},{"c":23.79,"h":24.53,"l":23.39,"n":67730,"o":24.38,"t":"2026-02-27T05:00:00Z","v":11765806,"vw":23.741195},{"c":24.16,"h":24.215,"l":23.24,"n":52474,"o":23.27,"t":"2026-03-02T05:00:00Z","v":6354624,"vw":24.073103},{"c":23.4,"h":23.855,"l":22.99,"n":64933,"o":23.5,"t":"2026-03-03T05:00:00Z","v":8618781,"vw":23.448744},{"c":23.47,"h":23.71,"l":23.3,"n":43075,"o":23.54,"t":"2026-03-04T05:00:00Z","v":4655382,"vw":23.45629},{"c":23.42,"h":23.4812,"l":23.13,"n":45181,"o":23.21,"t":"2026-03-05T05:00:00Z","v":4381329,"vw":23.317816},{"c":22.81,"h":22.95,"l":22.22,"n":48768,"o":22.71,"t":"2026-03-06T05:00:00Z","v":4868983,"vw":22.70983},{"c":22.83,"h":22.95,"l":22.07,"n":52511,"o":22.5,"t":"2026-03-09T04:00:00Z","v":5805185,"vw":22.517289},{"c":23,"h":23.261,"l":22.49,"n":52060,"o":22.82,"t":"2026-03-10T04:00:00Z","v":7074280,"vw":22.961625},{"c":22.6,"h":23.1025,"l":22.4535,"n":52652,"o":22.87,"t":"2026-03-11T04:00:00Z","v":6802525,"vw":22.603966},{"c":22.17,"h":22.23,"l":21.95,"n":52812,"o":22.09,"t":"2026-03-12T04:00:00Z","v":6363323,"vw":22.09769},{"c":21.74,"h":22.3,"l":21.67,"n":41238,"o":22.13,"t":"2026-03-13T04:00:00Z","v":4874208,"vw":21.835313},{"c":21.87,"h":22.225,"l":21.8,"n":44636,"o":21.9,"t":"2026-03-16T04:00:00Z","v":5762891,"vw":21.922216},{"c":21.84,"h":22.24,"l":21.785,"n":41337,"o":22.12,"t":"2026-03-17T04:00:00Z","v":6410377,"vw":21.882408},{"c":21.77,"h":22.045,"l":21.705,"n":38066,"o":21.8,"t":"2026-03-18T04:00:00Z","v":4981597,"vw":21.819246},{"c":21.73,"h":21.93,"l":21.24,"n":45664,"o":21.66,"t":"2026-03-19T04:00:00Z","v":5658554,"vw":21.632109},{"c":21.85,"h":21.925,"l":21.611,"n":33725,"o":21.76,"t":"2026-03-20T04:00:00Z","v":11978638,"vw":21.824589},{"c":22.41,"h":22.6701,"l":22.17,"n":51176,"o":22.46,"t":"2026-03-23T04:00:00Z","v":6355625,"vw":22.449206},{"c":22.69,"h":22.97,"l":22.1,"n":37561,"o":22.2,"t":"2026-03-24T04:00:00Z","v":5887795,"vw":22.697325},{"c":22.73,"h":23.03,"l":22.425,"n":35250,"o":22.88,"t":"2026-03-25T04:00:00Z","v":3524100,"vw":22.697512},{"c":22.55,"h":22.74,"l":22.435,"n":28578,"o":22.54,"t":"2026-03-26T04:00:00Z","v":2684202,"vw":22.565665},{"c":22.13,"h":22.5,"l":21.995,"n":38172,"o":22.44,"t":"2026-03-27T04:00:00Z","v":4364679,"vw":22.181505},{"c":22.05,"h":22.37,"l":21.945,"n":33016,"o":22.31,"t":"2026-03-30T04:00:00Z","v":3465361,"vw":22.115679},{"c":22.76,"h":22.97,"l":22.305,"n":37658,"o":22.48,"t":"2026-03-31T04:00:00Z","v":4450575,"vw":22.695893},{"c":22.98,"h":23.2,"l":22.86,"n":33328,"o":23,"t":"2026-04-01T04:00:00Z","v":3722146,"vw":23.040946},{"c":23.18,"h":23.205,"l":22.35,"n":36954,"o":22.54,"t":"2026-04-02T04:00:00Z","v":4238653,"vw":23.028979},{"c":23.28,"h":23.375,"l":23.095,"n":26321,"o":23.17,"t":"2026-04-06T04:00:00Z","v":3334365,"vw":23.232753},{"c":23.18,"h":23.265,"l":22.86,"n":39410,"o":22.86,"t":"2026-04-07T04:00:00Z","v":4173665,"vw":23.131311},{"c":24.1,"h":24.22,"l":23.88,"n":42885,"o":23.88,"t":"2026-04-08T04:00:00Z","v":5902821,"vw":24.055563},{"c":24.43,"h":24.53,"l":23.93,"n":33787,"o":24.3,"t":"2026-04-09T04:00:00Z","v":4357905,"vw":24.385627},{"c":24.05,"h":24.455,"l":23.99,"n":34383,"o":24.39,"t":"2026-04-10T04:00:00Z","v":4609761,"vw":24.157667},{"c":24.31,"h":24.34,"l":23.794,"n":42215,"o":23.89,"t":"2026-04-13T04:00:00Z","v":5504403,"vw":24.153829},{"c":24.25,"h":24.86,"l":23.95,"n":88243,"o":24.29,"t":"2026-04-14T04:00:00Z","v":14201924,"vw":24.377207},{"c":24.17,"h":24.37,"l":23.68,"n":67963,"o":23.77,"t":"2026-04-15T04:00:00Z","v":9588063,"vw":24.112188},{"c":23.98,"h":24.39,"l":23.945,"n":46497,"o":24.16,"t":"2026-04-16T04:00:00Z","v":6567151,"vw":24.112869},{"c":24.29,"h":24.77,"l":24.16,"n":58065,"o":24.25,"t":"2026-04-17T04:00:00Z","v":8668833,"vw":24.472976},{"c":24.79,"h":24.89,"l":24.12,"n":41175,"o":24.2,"t":"2026-04-20T04:00:00Z","v":5500906,"vw":24.732584},{"c":24.67,"h":25.09,"l":24.6,"n":37121,"o":24.82,"t":"2026-04-21T04:00:00Z","v":5122656,"vw":24.837868},{"c":24.58,"h":24.89,"l":24.425,"n":31197,"o":24.74,"t":"2026-04-22T04:00:00Z","v":3607545,"vw":24.575255},{"c":24.71,"h":24.815,"l":24.4,"n":29419,"o":24.59,"t":"2026-04-23T04:00:00Z","v":3076225,"vw":24.671945},{"c":24.21,"h":24.72,"l":24.145,"n":29080,"o":24.62,"t":"2026-04-24T04:00:00Z","v":3837605,"vw":24.284651},{"c":24.62,"h":24.775,"l":24.22,"n":29319,"o":24.22,"t":"2026-04-27T04:00:00Z","v":3269169,"vw":24.600598},{"c":24.65,"h":24.975,"l":24.585,"n":25363,"o":24.87,"t":"2026-04-28T04:00:00Z","v":2418103,"vw":24.708441},{"c":24.41,"h":24.74,"l":24.25,"n":22678,"o":24.61,"t":"2026-04-29T04:00:00Z","v":2242362,"vw":24.404685},{"c":24.96,"h":25.03,"l":24.23,"n":32535,"o":24.36,"t":"2026-04-30T04:00:00Z","v":4513756,"vw":24.920152},{"c":24.89,"h":25.05,"l":24.71,"n":31409,"o":25,"t":"2026-05-01T04:00:00Z","v":3068236,"vw":24.903203},{"c":24.63,"h":24.855,"l":24.49,"n":25496,"o":24.68,"t":"2026-05-04T04:00:00Z","v":2863727,"vw":24.637714},{"c":24.78,"h":24.99,"l":24.56,"n":27550,"o":24.68,"t":"2026-05-05T04:00:00Z","v":2881687,"vw":24.799947},{"c":25.07,"h":25.37,"l":25,"n":31557,"o":25,"t":"2026-05-06T04:00:00Z","v":3642014,"vw":25.155888},{"c":24.47,"h":25.24,"l":24.47,"n":32991,"o":25.15,"t":"2026-05-07T04:00:00Z","v":3952145,"vw":24.609227},{"c":24.61,"h":24.735,"l":24.4348,"n":32795,"o":24.59,"t":"2026-05-08T04:00:00Z","v":4129907,"vw":24.581333},{"c":24.04,"h":24.8,"l":23.9413,"n":36931,"o":24.75,"t":"2026-05-11T04:00:00Z","v":3572677,"vw":24.080799},{"c":23.9,"h":24.115,"l":23.445,"n":37613,"o":24.04,"t":"2026-05-12T04:00:00Z","v":3776341,"vw":23.808175},{"c":23.43,"h":23.925,"l":23.39,"n":32264,"o":23.76,"t":"2026-05-13T04:00:00Z","v":3662714,"vw":23.584047},{"c":23.72,"h":23.96,"l":23.66,"n":26171,"o":23.72,"t":"2026-05-14T04:00:00Z","v":2550875,"vw":23.776283},{"c":23.57,"h":23.815,"l":23.235,"n":27022,"o":23.53,"t":"2026-05-15T04:00:00Z","v":2834281,"vw":23.503539},{"c":23.73,"h":23.945,"l":23.62,"n":30104,"o":23.62,"t":"2026-05-18T04:00:00Z","v":4039216,"vw":23.770934},{"c":23.59,"h":23.78,"l":23.4,"n":28575,"o":23.78,"t":"2026-05-19T04:00:00Z","v":3122083,"vw":23.602162},{"c":24.23,"h":24.27,"l":23.5,"n":39464,"o":23.76,"t":"2026-05-20T04:00:00Z","v":4148275,"vw":24.146712},{"c":24.1,"h":24.21,"l":23.83,"n":35671,"o":24.02,"t":"2026-05-21T04:00:00Z","v":3139819,"vw":24.064872},{"c":24.23,"h":24.4,"l":23.955,"n":30753,"o":24.11,"t":"2026-05-22T04:00:00Z","v":2940343,"vw":24.242684},{"c":24.39,"h":24.64,"l":24.2,"n":35592,"o":24.36,"t":"2026-05-26T04:00:00Z","v":2934968,"vw":24.367922},{"c":24.2,"h":24.55,"l":24.14,"n":36689,"o":24.45,"t":"2026-05-27T04:00:00Z","v":4262472,"vw":24.235608},{"c":24.22,"h":24.29,"l":23.98,"n":29310,"o":24.17,"t":"2026-05-28T04:00:00Z","v":2824579,"vw":24.166477},{"c":24.23,"h":24.405,"l":24.145,"n":27059,"o":24.17,"t":"2026-05-29T04:00:00Z","v":4149818,"vw":24.237111},{"c":23.62,"h":24.095,"l":23.61,"n":39546,"o":23.98,"t":"2026-06-01T04:00:00Z","v":5293873,"vw":23.722831},{"c":24,"h":24.12,"l":23.53,"n":35476,"o":23.53,"t":"2026-06-02T04:00:00Z","v":4234934,"vw":23.966895},{"c":23.63,"h":23.9,"l":23.47,"n":46566,"o":23.85,"t":"2026-06-03T04:00:00Z","v":5232846,"vw":23.677214},{"c":24.25,"h":24.335,"l":23.87,"n":41215,"o":23.91,"t":"2026-06-04T04:00:00Z","v":4037634,"vw":24.21948},{"c":24.16,"h":24.435,"l":24.1,"n":38859,"o":24.31,"t":"2026-06-05T04:00:00Z","v":4478427,"vw":24.265916},{"c":24.27,"h":24.44,"l":24.13,"n":37164,"o":24.22,"t":"2026-06-08T04:00:00Z","v":4195199,"vw":24.27843},{"c":24.74,"h":24.875,"l":24.415,"n":59110,"o":24.45,"t":"2026-06-09T04:00:00Z","v":5921919,"vw":24.705087},{"c":24.72,"h":25.125,"l":24.61,"n":38658,"o":24.74,"t":"2026-06-10T04:00:00Z","v":4404924,"vw":24.779027},{"c":24.99,"h":25.105,"l":24.59,"n":33967,"o":24.87,"t":"2026-06-11T04:00:00Z","v":3719773,"vw":24.893149},{"c":25.14,"h":25.265,"l":24.95,"n":38461,"o":25,"t":"2026-06-12T04:00:00Z","v":4632309,"vw":25.10032},{"c":24.73,"h":25.42,"l":24.715,"n":42269,"o":25.37,"t":"2026-06-15T04:00:00Z","v":8033085,"vw":24.853667},{"c":24.93,"h":25.09,"l":24.795,"n":30964,"o":25,"t":"2026-06-16T04:00:00Z","v":3236931,"vw":24.902745},{"c":24.73,"h":25.215,"l":24.485,"n":56746,"o":24.9,"t":"2026-06-17T04:00:00Z","v":6875108,"vw":24.879179},{"c":24.81,"h":25.085,"l":24.71,"n":33934,"o":25.04,"t":"2026-06-18T04:00:00Z","v":6956902,"vw":24.829848},{"c":24.81,"h":25.06,"l":24.7,"n":32250,"o":24.72,"t":"2026-06-22T04:00:00Z","v":3957952,"vw":24.880117},{"c":24.95,"h":25.05,"l":24.7,"n":37473,"o":24.81,"t":"2026-06-23T04:00:00Z","v":3852187,"vw":24.913415},{"c":25.28,"h":25.31,"l":24.88,"n":34268,"o":24.98,"t":"2026-06-24T04:00:00Z","v":3384778,"vw":25.234688},{"c":25.56,"h":25.875,"l":25.35,"n":43609,"o":25.41,"t":"2026-06-25T04:00:00Z","v":5329376,"vw":25.603675},{"c":25.58,"h":25.73,"l":25.355,"n":36474,"o":25.61,"t":"2026-06-26T04:00:00Z","v":5543862,"vw":25.512625},{"c":25.58,"h":25.72,"l":25.34,"n":36107,"o":25.45,"t":"2026-06-29T04:00:00Z","v":3658873,"vw":25.526757},{"c":25.64,"h":25.735,"l":25.37,"n":32202,"o":25.53,"t":"2026-06-30T04:00:00Z","v":3750990,"vw":25.613371},{"c":26.05,"h":26.105,"l":25.49,"n":38579,"o":25.75,"t":"2026-07-01T04:00:00Z","v":3705606,"vw":25.960616},{"c":25.68,"h":26.305,"l":25.49,"n":28251,"o":26.26,"t":"2026-07-02T04:00:00Z","v":2849510,"vw":25.700445},{"c":25.85,"h":25.94,"l":25.54,"n":29678,"o":25.54,"t":"2026-07-06T04:00:00Z","v":3979327,"vw":25.811874},{"c":25.76,"h":26.055,"l":25.745,"n":27413,"o":25.97,"t":"2026-07-07T04:00:00Z","v":2884682,"vw":25.82298},{"c":25.25,"h":25.66,"l":24.855,"n":41535,"o":25.63,"t":"2026-07-08T04:00:00Z","v":4679785,"vw":25.136494},{"c":25.69,"h":25.87,"l":25.29,"n":41715,"o":25.36,"t":"2026-07-09T04:00:00Z","v":5536311,"vw":25.754479},{"c":25.74,"h":25.92,"l":25.56,"n":33710,"o":25.82,"t":"2026-07-10T04:00:00Z","v":3387994,"vw":25.791159},{"c":25.82,"h":25.89,"l":25.525,"n":34135,"o":25.87,"t":"2026-07-13T04:00:00Z","v":3369092,"vw":25.738163},{"c":25.72,"h":26.18,"l":25.65,"n":60500,"o":25.88,"t":"2026-07-14T04:00:00Z","v":8583662,"vw":25.78666},{"c":24.94,"h":25.28,"l":24.48,"n":108045,"o":24.8,"t":"2026-07-15T04:00:00Z","v":13918978,"vw":24.888296},{"c":25.4,"h":25.4,"l":24.69,"n":83609,"o":24.72,"t":"2026-07-16T04:00:00Z","v":11254658,"vw":25.105947},{"c":25.8,"h":26.125,"l":25.08,"n":87739,"o":25.21,"t":"2026-07-17T04:00:00Z","v":12230868,"vw":25.831044},{"c":25.47,"h":25.9,"l":25.35,"n":47330,"o":25.8,"t":"2026-07-20T04:00:00Z","v":5781978,"vw":25.483532},{"c":25.51,"h":25.56,"l":25.19,"n":49486,"o":25.56,"t":"2026-07-21T04:00:00Z","v":7539257,"vw":25.418982},{"c":25.72,"h":25.74,"l":25.415,"n":32409,"o":25.56,"t":"2026-07-22T04:00:00Z","v":4484718,"vw":25.637521},{"c":25.52,"h":25.53,"l":25.07,"n":39747,"o":25.53,"t":"2026-07-23T04:00:00Z","v":4785405,"vw":25.341849},{"c":25.53,"h":25.665,"l":25.38,"n":31903,"o":25.49,"t":"2026-07-24T04:00:00Z","v":3862156,"vw":25.540245},{"c":25.48,"h":25.84,"l":25.42,"n":30130,"o":25.62,"t":"2026-07-27T04:00:00Z","v":5041696,"vw":25.507614},{"c":26.02,"h":26.035,"l":25.49,"n":35648,"o":25.74,"t":"2026-07-28T04:00:00Z","v":4490886,"vw":25.877407},{"c":25.77,"h":26.085,"l":25.58,"n":49236,"o":25.87,"t":"2026-07-29T04:00:00Z","v":4781744,"vw":25.835293},{"c":25.45,"h":25.94,"l":25.43,"n":39829,"o":25.91,"t":"2026-07-30T04:00:00Z","v":4883180,"vw":25.584928},{"c":25.64,"h":25.765,"l":25.39,"n":40267,"o":25.57,"t":"2026-07-31T04:00:00Z","v":7387890,"vw":25.630576},{"c":25.8,"h":26.01,"l":25.57,"n":28852,"o":25.58,"t":"2026-08-03T04:00:00Z","v":3376717,"vw":25.804891},{"c":26.09,"h":26.22,"l":25.755,"n":48154,"o":25.84,"t":"2026-08-04T04:00:00Z","v":6515866,"vw":26.074465},{"c":26.17,"h":26.43,"l":26.09,"n":45283,"o":26.26,"t":"2026-08-05T04:00:00Z","v":5684870,"vw":26.211198},{"c":25.49,"h":26.39,"l":25.465,"n":30605,"o":26.35,"t":"2026-08-06T04:00:00Z","v":4363592,"vw":25.652797},{"c":25.46,"h":25.75,"l":25.16,"n":48160,"o":25.75,"t":"2026-08-07T04:00:00Z","v":7665572,"vw":25.445697},{"c":25.23,"h":25.51,"l":25.155,"n":39104,"o":25.32,"t":"2026-08-10T04:00:00Z","v":4220464,"vw":25.257734},{"c":25.43,"h":25.465,"l":25.22,"n":47272,"o":25.22,"t":"2026-08-11T04:00:00Z","v":11209092,"vw":25.348859},{"c":25.88,"h":25.945,"l":25.375,"n":41206,"o":25.53,"t":"2026-08-12T04:00:00Z","v":4539249,"vw":25.796912},{"c":26.02,"h":26.11,"l":25.8,"n":32229,"o":26,"t":"2026-08-13T04:00:00Z","v":4581198,"vw":25.959601},{"c":26.22,"h":26.245,"l":25.92,"n":28499,"o":26.1,"t":"2026-08-14T04:00:00Z","v":3446019,"vw":26.189308},{"c":26.02,"h":26.33,"l":25.89,"n":23004,"o":26.16,"t":"2026-08-17T04:00:00Z","v":2553938,"vw":26.04507},{"c":25.82,"h":26.135,"l":25.71,"n":25273,"o":26.03,"t":"2026-08-18T04:00:00Z","v":2459986,"vw":25.831838},{"c":24.87,"h":25.84,"l":24.765,"n":35658,"o":25.84,"t":"2026-08-19T04:00:00Z","v":4951772,"vw":25.017696},{"c":24.68,"h":24.985,"l":24.6,"n":31768,"o":24.6,"t":"2026-08-20T04:00:00Z","v":3517668,"vw":24.748657},{"c":24.63,"h":24.8925,"l":24.41,"n":34187,"o":24.8,"t":"2026-08-21T04:00:00Z","v":4095310,"vw":24.609695},{"c":24.53,"h":24.995,"l":24.52,"n":32171,"o":24.67,"t":"2026-08-24T04:00:00Z","v":3700121,"vw":24.634582},{"c":24.42,"h":24.55,"l":24.37,"n":29506,"o":24.53,"t":"2026-08-25T04:00:00Z","v":3259466,"vw":24.452793},{"c":24.57,"h":24.655,"l":24.44,"n":29881,"o":24.51,"t":"2026-08-26T04:00:00Z","v":3802819,"vw":24.590742},{"c":24.42,"h":24.495,"l":24.18,"n":24512,"o":24.495,"t":"2026-08-27T04:00:00Z","v":3866307,"vw":24.385632},{"c":24.65,"h":24.69,"l":24.385,"n":33619,"o":24.55,"t":"2026-08-28T04:00:00Z","v":4541851,"vw":24.607094},{"c":24.32,"h":24.7,"l":24.31,"n":28990,"o":24.6,"t":"2026-08-31T04:00:00Z","v":5313009,"vw":24.392102},{"c":24.03,"h":24.52,"l":23.845,"n":36685,"o":24.31,"t":"2026-09-01T04:00:00Z","v":4864056,"vw":24.045195},{"c":24.57,"h":24.745,"l":24.12,"n":31098,"o":24.16,"t":"2026-09-02T04:00:00Z","v":3365555,"vw":24.531077},{"c":24.96,"h":24.98,"l":24.655,"n":23054,"o":24.66,"t":"2026-09-03T04:00:00Z","v":2151716,"vw":24.897408},{"c":24.94,"h":25.08,"l":24.845,"n":27997,"o":24.87,"t":"2026-09-04T04:00:00Z","v":3768373,"vw":24.994515},{"c":24.67,"h":24.985,"l":24.65,"n":38013,"o":24.88,"t":"2026-09-08T04:00:00Z","v":3978490,"vw":24.761352},{"c":24.58,"h":24.79,"l":24.41,"n":30880,"o":24.53,"t":"2026-09-09T04:00:00Z","v":3051232,"vw":24.550205},{"c":24.76,"h":24.77,"l":24.335,"n":36614,"o":24.62,"t":"2026-09-10T04:00:00Z","v":4180126,"vw":24.647139},{"c":24.47,"h":24.87,"l":24.335,"n":41208,"o":24.85,"t":"2026-09-11T04:00:00Z","v":5792034,"vw":24.482302},{"c":24.32,"h":24.705,"l":24.32,"n":56309,"o":24.46,"t":"2026-09-14T04:00:00Z","v":8441831,"vw":24.431074},{"c":24.47,"h":24.62,"l":24.36,"n":42436,"o":24.41,"t":"2026-09-15T04:00:00Z","v":7634784,"vw":24.469706},{"c":23.93,"h":24.55,"l":23.53,"n":39043,"o":24.45,"t":"2026-09-16T04:00:00Z","v":4734928,"vw":24.01085},{"c":24.01,"h":24.25,"l":23.77,"n":29523,"o":24.01,"t":"2026-09-17T04:00:00Z","v":4573725,"vw":24.00165},{"c":23.94,"h":24.1,"l":23.805,"n":31367,"o":24.05,"t":"2026-09-18T04:00:00Z","v":7999304,"vw":23.937425},{"c":23.93,"h":24.12,"l":23.89,"n":28506,"o":24.12,"t":"2026-09-21T04:00:00Z","v":3841810,"vw":23.968018},{"c":23.34,"h":24.1,"l":23.32,"n":43226,"o":24.01,"t":"2026-09-22T04:00:00Z","v":5792791,"vw":23.494763},{"c":23.02,"h":23.53,"l":23.01,"n":38331,"o":23.29,"t":"2026-09-23T04:00:00Z","v":4579796,"vw":23.15937},{"c":23.18,"h":23.215,"l":22.89,"n":33897,"o":23.07,"t":"2026-09-24T04:00:00Z","v":4007942,"vw":23.121892},{"c":23.46,"h":23.545,"l":23.22,"n":32773,"o":23.25,"t":"2026-09-25T04:00:00Z","v":4174936,"vw":23.427256},{"c":23.19,"h":23.41,"l":23.13,"n":45232,"o":23.41,"t":"2026-09-28T04:00:00Z","v":6826702,"vw":23.210456},{"c":23.1,"h":23.305,"l":22.89,"n":36738,"o":23.16,"t":"2026-09-29T04:00:00Z","v":5180507,"vw":23.060531},{"c":23.02,"h":23.265,"l":22.965,"n":36358,"o":23.03,"t":"2026-09-30T04:00:00Z","v":4523053,"vw":23.050498},{"c":23.05,"h":23.08,"l":22.475,"n":45129,"o":22.915,"t":"2026-10-01T04:00:00Z","v":6865299,"vw":22.837805},{"c":23.42,"h":23.45,"l":23.13,"n":37741,"o":23.15,"t":"2026-10-02T04:00:00Z","v":5094990,"vw":23.355629},{"c":23.36,"h":23.56,"l":23.135,"n":36807,"o":23.47,"t":"2026-10-05T04:00:00Z","v":5972621,"vw":23.380657},{"c":23.34,"h":23.54,"l":23.275,"n":40688,"o":23.45,"t":"2026-10-06T04:00:00Z","v":5259848,"vw":23.38708},{"c":22.99,"h":23.16,"l":22.82,"n":46489,"o":23.11,"t":"2026-10-07T04:00:00Z","v":5566658,"vw":22.941809},{"c":23.31,"h":23.31,"l":22.78,"n":38327,"o":22.84,"t":"2026-10-08T04:00:00Z","v":5273816,"vw":23.152322},{"c":23.08,"h":23.265,"l":23.005,"n":28955,"o":23.21,"t":"2026-10-09T04:00:00Z","v":3361339,"vw":23.095485},{"c":23.06,"h":23.26,"l":23.01,"n":46487,"o":23.1,"t":"2026-10-12T04:00:00Z","v":8320641,"vw":23.083916},{"c":22.77,"h":23.23,"l":22.74,"n":50423,"o":23.17,"t":"2026-10-13T04:00:00Z","v":8579635,"vw":22.835043},{"c":22.67,"h":22.67,"l":22.385,"n":66213,"o":22.45,"t":"2026-10-14T04:00:00Z","v":11773590,"vw":22.543684},{"c":22.86,"h":23.62,"l":22.2501,"n":112763,"o":22.34,"t":"2026-10-15T04:00:00Z","v":18509480,"vw":23.020929},{"c":22.88,"h":23.32,"l":22.88,"n":52928,"o":23.02,"t":"2026-10-16T04:00:00Z","v":8429501,"vw":23.006994},{"c":22.73,"h":22.95,"l":22.65,"n":43609,"o":22.88,"t":"2026-10-19T04:00:00Z","v":7612396,"vw":22.751657},{"c":23.06,"h":23.24,"l":22.76,"n":47644,"o":22.76,"t":"2026-10-20T04:00:00Z","v":7545628,"vw":23.055035},{"c":23.2,"h":23.295,"l":23.02,"n":46615,"o":23.155,"t":"2026-10-21T04:00:00Z","v":5694925,"vw":23.185174},{"c":23.54,"h":23.585,"l":23.055,"n":43645,"o":23.09,"t":"2026-10-22T04:00:00Z","v":5958813,"vw":23.463918}],"volatilityBars":[{"c":23.97,"h":23.99,"l":23.97,"n":4,"o":23.99,"t":"2026-09-21T12:30:00Z","v":893,"vw":23.977628},{"c":24.02,"h":24.12,"l":24,"n":721,"o":24.12,"t":"2026-09-21T13:30:00Z","v":73340,"vw":24.077439},{"c":23.98,"h":24.03,"l":23.975,"n":1044,"o":24.015,"t":"2026-09-21T13:45:00Z","v":78810,"vw":23.999149},{"c":24.055,"h":24.065,"l":23.96,"n":1496,"o":23.98,"t":"2026-09-21T14:00:00Z","v":131656,"vw":24.009543},{"c":24.035,"h":24.06,"l":24.015,"n":1235,"o":24.055,"t":"2026-09-21T14:15:00Z","v":94147,"vw":24.044845},{"c":23.985,"h":24.055,"l":23.985,"n":909,"o":24.035,"t":"2026-09-21T14:30:00Z","v":74912,"vw":24.024006},{"c":24.025,"h":24.03,"l":23.98,"n":726,"o":23.985,"t":"2026-09-21T14:45:00Z","v":49398,"vw":24.012205},{"c":24,"h":24.025,"l":23.97,"n":964,"o":24.025,"t":"2026-09-21T15:00:00Z","v":137312,"vw":23.989365},{"c":24.005,"h":24.03,"l":23.995,"n":644,"o":24.005,"t":"2026-09-21T15:15:00Z","v":51419,"vw":24.008867},{"c":23.99,"h":24.005,"l":23.985,"n":764,"o":24.005,"t":"2026-09-21T15:30:00Z","v":44378,"vw":23.995022},{"c":23.965,"h":24.01,"l":23.955,"n":876,"o":23.99,"t":"2026-09-21T15:45:00Z","v":88341,"vw":23.98948},{"c":23.975,"h":23.99,"l":23.955,"n":812,"o":23.96,"t":"2026-09-21T16:00:00Z","v":72601,"vw":23.974338},{"c":23.98,"h":24,"l":23.96,"n":647,"o":23.98,"t":"2026-09-21T16:15:00Z","v":51961,"vw":23.979432},{"c":23.995,"h":24.005,"l":23.97,"n":522,"o":23.97,"t":"2026-09-21T16:30:00Z","v":32972,"vw":23.984846},{"c":23.975,"h":24.02,"l":23.97,"n":887,"o":24,"t":"2026-09-21T16:45:00Z","v":327305,"vw":23.99826},{"c":23.99,"h":23.99,"l":23.94,"n":1142,"o":23.975,"t":"2026-09-21T17:00:00Z","v":229617,"vw":23.963203},{"c":23.97,"h":23.995,"l":23.96,"n":788,"o":23.995,"t":"2026-09-21T17:15:00Z","v":41880,"vw":23.978087},{"c":23.93,"h":23.98,"l":23.92,"n":715,"o":23.98,"t":"2026-09-21T17:30:00Z","v":54940,"vw":23.954285},{"c":23.91,"h":23.93,"l":23.89,"n":707,"o":23.93,"t":"2026-09-21T17:45:00Z","v":40338,"vw":23.906263},{"c":23.935,"h":23.94,"l":23.905,"n":879,"o":23.905,"t":"2026-09-21T18:00:00Z","v":59930,"vw":23.925094},{"c":23.955,"h":23.96,"l":23.935,"n":640,"o":23.94,"t":"2026-09-21T18:15:00Z","v":40674,"vw":23.949605},{"c":23.985,"h":23.985,"l":23.955,"n":877,"o":23.955,"t":"2026-09-21T18:30:00Z","v":59939,"vw":23.970367},{"c":23.985,"h":23.99,"l":23.975,"n":687,"o":23.985,"t":"2026-09-21T18:45:00Z","v":47492,"vw":23.981803},{"c":23.995,"h":24.005,"l":23.985,"n":1313,"o":23.985,"t":"2026-09-21T19:00:00Z","v":171409,"vw":23.994332},{"c":23.935,"h":23.99,"l":23.93,"n":1107,"o":23.99,"t":"2026-09-21T19:15:00Z","v":77421,"vw":23.962729},{"c":23.955,"h":23.965,"l":23.89,"n":2117,"o":23.935,"t":"2026-09-21T19:30:00Z","v":201810,"vw":23.922789},{"c":23.92,"h":23.975,"l":23.92,"n":4913,"o":23.955,"t":"2026-09-21T19:45:00Z","v":547127,"vw":23.952302},{"c":23.93,"h":23.93,"l":23.93,"n":36,"o":23.93,"t":"2026-09-21T20:00:00Z","v":955227,"vw":23.93},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-09-21T21:30:00Z","v":253,"vw":24.12},{"c":23.92,"h":24.1,"l":23.86,"n":1305,"o":24.01,"t":"2026-09-22T13:30:00Z","v":180360,"vw":23.921038},{"c":23.9,"h":23.93,"l":23.81,"n":1645,"o":23.895,"t":"2026-09-22T13:45:00Z","v":163556,"vw":23.875463},{"c":23.865,"h":23.95,"l":23.865,"n":1132,"o":23.91,"t":"2026-09-22T14:00:00Z","v":80873,"vw":23.908306},{"c":23.725,"h":23.875,"l":23.725,"n":1813,"o":23.87,"t":"2026-09-22T14:15:00Z","v":247826,"vw":23.788126},{"c":23.605,"h":23.73,"l":23.6,"n":1644,"o":23.725,"t":"2026-09-22T14:30:00Z","v":133088,"vw":23.664866},{"c":23.5,"h":23.62,"l":23.49,"n":2031,"o":23.6,"t":"2026-09-22T14:45:00Z","v":240682,"vw":23.539075},{"c":23.435,"h":23.535,"l":23.435,"n":1875,"o":23.495,"t":"2026-09-22T15:00:00Z","v":244454,"vw":23.508532},{"c":23.44,"h":23.48,"l":23.425,"n":1738,"o":23.435,"t":"2026-09-22T15:15:00Z","v":214026,"vw":23.465172},{"c":23.455,"h":23.48,"l":23.41,"n":1293,"o":23.44,"t":"2026-09-22T15:30:00Z","v":102264,"vw":23.437842},{"c":23.525,"h":23.56,"l":23.44,"n":2376,"o":23.455,"t":"2026-09-22T15:45:00Z","v":293557,"vw":23.503321},{"c":23.525,"h":23.57,"l":23.52,"n":1236,"o":23.525,"t":"2026-09-22T16:00:00Z","v":143568,"vw":23.549747},{"c":23.495,"h":23.555,"l":23.49,"n":1266,"o":23.53,"t":"2026-09-22T16:15:00Z","v":123883,"vw":23.530516},{"c":23.485,"h":23.54,"l":23.485,"n":1410,"o":23.5,"t":"2026-09-22T16:30:00Z","v":137331,"vw":23.512575},{"c":23.525,"h":23.53,"l":23.48,"n":1237,"o":23.485,"t":"2026-09-22T16:45:00Z","v":150800,"vw":23.508165},{"c":23.485,"h":23.525,"l":23.45,"n":1177,"o":23.52,"t":"2026-09-22T17:00:00Z","v":106341,"vw":23.488069},{"c":23.52,"h":23.52,"l":23.475,"n":1123,"o":23.48,"t":"2026-09-22T17:15:00Z","v":175404,"vw":23.489168},{"c":23.565,"h":23.565,"l":23.52,"n":1040,"o":23.52,"t":"2026-09-22T17:30:00Z","v":82591,"vw":23.538929},{"c":23.62,"h":23.645,"l":23.56,"n":1484,"o":23.565,"t":"2026-09-22T17:45:00Z","v":120708,"vw":23.596202},{"c":23.535,"h":23.615,"l":23.535,"n":1181,"o":23.615,"t":"2026-09-22T18:00:00Z","v":88953,"vw":23.584536},{"c":23.555,"h":23.56,"l":23.535,"n":943,"o":23.535,"t":"2026-09-22T18:15:00Z","v":72584,"vw":23.54941},{"c":23.51,"h":23.566,"l":23.51,"n":1202,"o":23.55,"t":"2026-09-22T18:30:00Z","v":89285,"vw":23.535525},{"c":23.505,"h":23.525,"l":23.491,"n":1328,"o":23.515,"t":"2026-09-22T18:45:00Z","v":92041,"vw":23.510091},{"c":23.48,"h":23.51,"l":23.47,"n":1281,"o":23.505,"t":"2026-09-22T19:00:00Z","v":103445,"vw":23.492564},{"c":23.51,"h":23.51,"l":23.47,"n":1500,"o":23.48,"t":"2026-09-22T19:15:00Z","v":102733,"vw":23.490565},{"c":23.485,"h":23.535,"l":23.48,"n":1888,"o":23.51,"t":"2026-09-22T19:30:00Z","v":189103,"vw":23.515609},{"c":23.32,"h":23.5,"l":23.32,"n":7015,"o":23.485,"t":"2026-09-22T19:45:00Z","v":860322,"vw":23.379818},{"c":23.34,"h":23.34,"l":23.34,"n":34,"o":23.34,"t":"2026-09-22T20:00:00Z","v":1251765,"vw":23.34},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-09-22T23:00:00Z","v":100,"vw":23.35},{"c":23.26,"h":23.26,"l":23.25,"n":3,"o":23.25,"t":"2026-09-23T10:15:00Z","v":444,"vw":23.257743},{"c":23.32,"h":23.43,"l":23.23,"n":971,"o":23.29,"t":"2026-09-23T13:30:00Z","v":86644,"vw":23.323901},{"c":23.36,"h":23.365,"l":23.29,"n":1210,"o":23.32,"t":"2026-09-23T13:45:00Z","v":94261,"vw":23.320705},{"c":23.455,"h":23.47,"l":23.31,"n":1464,"o":23.35,"t":"2026-09-23T14:00:00Z","v":87343,"vw":23.376326},{"c":23.5,"h":23.51,"l":23.455,"n":1602,"o":23.455,"t":"2026-09-23T14:15:00Z","v":117965,"vw":23.486446},{"c":23.375,"h":23.53,"l":23.35,"n":1991,"o":23.51,"t":"2026-09-23T14:30:00Z","v":196508,"vw":23.418378},{"c":23.36,"h":23.445,"l":23.355,"n":1430,"o":23.37,"t":"2026-09-23T14:45:00Z","v":106544,"vw":23.399071},{"c":23.38,"h":23.42,"l":23.36,"n":1148,"o":23.37,"t":"2026-09-23T15:00:00Z","v":104108,"vw":23.381097},{"c":23.29,"h":23.415,"l":23.29,"n":1261,"o":23.38,"t":"2026-09-23T15:15:00Z","v":89188,"vw":23.343233},{"c":23.315,"h":23.316,"l":23.275,"n":877,"o":23.295,"t":"2026-09-23T15:30:00Z","v":71472,"vw":23.293981},{"c":23.26,"h":23.315,"l":23.24,"n":684,"o":23.315,"t":"2026-09-23T15:45:00Z","v":51798,"vw":23.271879},{"c":23.27,"h":23.275,"l":23.245,"n":988,"o":23.26,"t":"2026-09-23T16:00:00Z","v":64636,"vw":23.258747},{"c":23.285,"h":23.29,"l":23.265,"n":704,"o":23.27,"t":"2026-09-23T16:15:00Z","v":39929,"vw":23.276689},{"c":23.295,"h":23.31,"l":23.26,"n":1097,"o":23.29,"t":"2026-09-23T16:30:00Z","v":184687,"vw":23.287753},{"c":23.26,"h":23.295,"l":23.24,"n":959,"o":23.295,"t":"2026-09-23T16:45:00Z","v":66824,"vw":23.257871},{"c":23.23,"h":23.265,"l":23.185,"n":1740,"o":23.255,"t":"2026-09-23T17:00:00Z","v":251290,"vw":23.21161},{"c":23.235,"h":23.25,"l":23.225,"n":1116,"o":23.23,"t":"2026-09-23T17:15:00Z","v":101180,"vw":23.237849},{"c":23.205,"h":23.235,"l":23.185,"n":1267,"o":23.235,"t":"2026-09-23T17:30:00Z","v":114952,"vw":23.214635},{"c":23.205,"h":23.21,"l":23.18,"n":842,"o":23.205,"t":"2026-09-23T17:45:00Z","v":43779,"vw":23.192055},{"c":23.185,"h":23.2062,"l":23.18,"n":957,"o":23.205,"t":"2026-09-23T18:00:00Z","v":67596,"vw":23.193432},{"c":23.16,"h":23.1851,"l":23.155,"n":990,"o":23.185,"t":"2026-09-23T18:15:00Z","v":80127,"vw":23.171909},{"c":23.135,"h":23.165,"l":23.1,"n":1078,"o":23.165,"t":"2026-09-23T18:30:00Z","v":127032,"vw":23.120577},{"c":23.16,"h":23.17,"l":23.12,"n":1254,"o":23.13,"t":"2026-09-23T18:45:00Z","v":120033,"vw":23.144886},{"c":23.08,"h":23.17,"l":23.08,"n":1150,"o":23.165,"t":"2026-09-23T19:00:00Z","v":94201,"vw":23.134113},{"c":23.08,"h":23.09,"l":23.05,"n":1495,"o":23.08,"t":"2026-09-23T19:15:00Z","v":141742,"vw":23.070907},{"c":23.105,"h":23.13,"l":23.08,"n":2486,"o":23.085,"t":"2026-09-23T19:30:00Z","v":302234,"vw":23.097902},{"c":23.03,"h":23.1,"l":23.01,"n":7101,"o":23.1,"t":"2026-09-23T19:45:00Z","v":909215,"vw":23.04498},{"c":23.02,"h":23.02,"l":23.02,"n":36,"o":23.02,"t":"2026-09-23T20:00:00Z","v":855643,"vw":23.02},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-09-24T10:45:00Z","v":100,"vw":22.91},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-09-24T11:00:00Z","v":183,"vw":23},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-09-24T12:30:00Z","v":100,"vw":23.09},{"c":22.91,"h":23.12,"l":22.91,"n":808,"o":23.07,"t":"2026-09-24T13:30:00Z","v":89167,"vw":23.022053},{"c":23.05,"h":23.06,"l":22.89,"n":1442,"o":22.89,"t":"2026-09-24T13:45:00Z","v":215157,"vw":22.990742},{"c":23.025,"h":23.11,"l":23.02,"n":950,"o":23.04,"t":"2026-09-24T14:00:00Z","v":64741,"vw":23.072506},{"c":23.036,"h":23.08,"l":23.01,"n":820,"o":23.02,"t":"2026-09-24T14:15:00Z","v":68303,"vw":23.030567},{"c":23.005,"h":23.075,"l":22.995,"n":799,"o":23.035,"t":"2026-09-24T14:30:00Z","v":77007,"vw":23.02876},{"c":22.98,"h":23.01,"l":22.975,"n":969,"o":23,"t":"2026-09-24T14:45:00Z","v":57698,"vw":22.992052},{"c":22.92,"h":22.985,"l":22.92,"n":830,"o":22.985,"t":"2026-09-24T15:00:00Z","v":44609,"vw":22.951639},{"c":22.98,"h":22.985,"l":22.925,"n":787,"o":22.925,"t":"2026-09-24T15:15:00Z","v":42560,"vw":22.957295},{"c":22.96,"h":22.985,"l":22.945,"n":802,"o":22.98,"t":"2026-09-24T15:30:00Z","v":41424,"vw":22.966001},{"c":22.91,"h":22.96,"l":22.905,"n":883,"o":22.955,"t":"2026-09-24T15:45:00Z","v":52319,"vw":22.932863},{"c":22.98,"h":22.98,"l":22.915,"n":814,"o":22.915,"t":"2026-09-24T16:00:00Z","v":34100,"vw":22.944392},{"c":23.015,"h":23.12,"l":22.965,"n":2512,"o":22.99,"t":"2026-09-24T16:15:00Z","v":231491,"vw":23.037383},{"c":23.045,"h":23.1,"l":23.005,"n":1172,"o":23.01,"t":"2026-09-24T16:30:00Z","v":85331,"vw":23.063817},{"c":23.045,"h":23.13,"l":23.03,"n":1146,"o":23.04,"t":"2026-09-24T16:45:00Z","v":69741,"vw":23.081608},{"c":23.045,"h":23.065,"l":23.015,"n":1077,"o":23.045,"t":"2026-09-24T17:00:00Z","v":54338,"vw":23.039651},{"c":23.015,"h":23.04,"l":23,"n":858,"o":23.035,"t":"2026-09-24T17:15:00Z","v":46598,"vw":23.018667},{"c":23.03,"h":23.03,"l":23,"n":883,"o":23.015,"t":"2026-09-24T17:30:00Z","v":46021,"vw":23.013978},{"c":23.09,"h":23.09,"l":23.03,"n":998,"o":23.03,"t":"2026-09-24T17:45:00Z","v":46538,"vw":23.056707},{"c":23.095,"h":23.1,"l":23.05,"n":956,"o":23.095,"t":"2026-09-24T18:00:00Z","v":46973,"vw":23.075347},{"c":23.105,"h":23.11,"l":23.08,"n":802,"o":23.095,"t":"2026-09-24T18:15:00Z","v":52200,"vw":23.093432},{"c":23.06,"h":23.1,"l":23.04,"n":1067,"o":23.1,"t":"2026-09-24T18:30:00Z","v":67351,"vw":23.070827},{"c":23.065,"h":23.065,"l":23.04,"n":841,"o":23.06,"t":"2026-09-24T18:45:00Z","v":40293,"vw":23.054181},{"c":23.075,"h":23.085,"l":23.06,"n":970,"o":23.065,"t":"2026-09-24T19:00:00Z","v":58289,"vw":23.072196},{"c":23.12,"h":23.125,"l":23.075,"n":1629,"o":23.075,"t":"2026-09-24T19:15:00Z","v":107258,"vw":23.102773},{"c":23.205,"h":23.2051,"l":23.125,"n":2164,"o":23.125,"t":"2026-09-24T19:30:00Z","v":324699,"vw":23.186688},{"c":23.19,"h":23.215,"l":23.14,"n":6370,"o":23.205,"t":"2026-09-24T19:45:00Z","v":1003475,"vw":23.182409},{"c":23.18,"h":23.19,"l":23.18,"n":44,"o":23.19,"t":"2026-09-24T20:00:00Z","v":930538,"vw":23.180005},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-09-24T20:15:00Z","v":200,"vw":23.19},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-09-25T09:45:00Z","v":130,"vw":23.12},{"c":23.3,"h":23.3,"l":23.27,"n":3,"o":23.27,"t":"2026-09-25T10:15:00Z","v":300,"vw":23.28},{"c":23.355,"h":23.4,"l":23.22,"n":1544,"o":23.25,"t":"2026-09-25T13:30:00Z","v":154620,"vw":23.301849},{"c":23.26,"h":23.365,"l":23.26,"n":1436,"o":23.35,"t":"2026-09-25T13:45:00Z","v":304989,"vw":23.316727},{"c":23.37,"h":23.37,"l":23.22,"n":1460,"o":23.264,"t":"2026-09-25T14:00:00Z","v":173075,"vw":23.283966},{"c":23.365,"h":23.405,"l":23.33,"n":1080,"o":23.37,"t":"2026-09-25T14:15:00Z","v":80895,"vw":23.361987},{"c":23.375,"h":23.385,"l":23.33,"n":1043,"o":23.37,"t":"2026-09-25T14:30:00Z","v":73777,"vw":23.364842},{"c":23.31,"h":23.38,"l":23.29,"n":1126,"o":23.38,"t":"2026-09-25T14:45:00Z","v":106591,"vw":23.331943},{"c":23.3395,"h":23.365,"l":23.31,"n":952,"o":23.315,"t":"2026-09-25T15:00:00Z","v":67626,"vw":23.333954},{"c":23.365,"h":23.375,"l":23.325,"n":923,"o":23.33,"t":"2026-09-25T15:15:00Z","v":176524,"vw":23.362933},{"c":23.335,"h":23.4,"l":23.33,"n":1303,"o":23.365,"t":"2026-09-25T15:30:00Z","v":120576,"vw":23.369423},{"c":23.425,"h":23.425,"l":23.32,"n":1266,"o":23.335,"t":"2026-09-25T15:45:00Z","v":120133,"vw":23.391785},{"c":23.52,"h":23.54,"l":23.425,"n":1733,"o":23.425,"t":"2026-09-25T16:00:00Z","v":274346,"vw":23.458112},{"c":23.48,"h":23.53,"l":23.465,"n":965,"o":23.52,"t":"2026-09-25T16:15:00Z","v":79569,"vw":23.496786},{"c":23.515,"h":23.515,"l":23.46,"n":949,"o":23.48,"t":"2026-09-25T16:30:00Z","v":75333,"vw":23.487631},{"c":23.47,"h":23.51,"l":23.47,"n":708,"o":23.51,"t":"2026-09-25T16:45:00Z","v":47642,"vw":23.482242},{"c":23.48,"h":23.49,"l":23.47,"n":611,"o":23.47,"t":"2026-09-25T17:00:00Z","v":39639,"vw":23.478594},{"c":23.47,"h":23.485,"l":23.46,"n":735,"o":23.485,"t":"2026-09-25T17:15:00Z","v":57046,"vw":23.470271},{"c":23.46,"h":23.475,"l":23.41,"n":1052,"o":23.475,"t":"2026-09-25T17:30:00Z","v":107007,"vw":23.428697},{"c":23.485,"h":23.485,"l":23.455,"n":815,"o":23.46,"t":"2026-09-25T17:45:00Z","v":43448,"vw":23.462575},{"c":23.495,"h":23.495,"l":23.455,"n":807,"o":23.49,"t":"2026-09-25T18:00:00Z","v":54170,"vw":23.476626},{"c":23.475,"h":23.51,"l":23.475,"n":1064,"o":23.495,"t":"2026-09-25T18:15:00Z","v":242269,"vw":23.499685},{"c":23.465,"h":23.49,"l":23.465,"n":638,"o":23.475,"t":"2026-09-25T18:30:00Z","v":41207,"vw":23.474168},{"c":23.495,"h":23.5,"l":23.465,"n":771,"o":23.465,"t":"2026-09-25T18:45:00Z","v":53082,"vw":23.482286},{"c":23.535,"h":23.535,"l":23.47,"n":1272,"o":23.495,"t":"2026-09-25T19:00:00Z","v":82378,"vw":23.495915},{"c":23.505,"h":23.545,"l":23.495,"n":1191,"o":23.535,"t":"2026-09-25T19:15:00Z","v":81046,"vw":23.524647},{"c":23.5251,"h":23.535,"l":23.465,"n":1564,"o":23.505,"t":"2026-09-25T19:30:00Z","v":105788,"vw":23.501449},{"c":23.48,"h":23.545,"l":23.44,"n":5452,"o":23.525,"t":"2026-09-25T19:45:00Z","v":675876,"vw":23.474984},{"c":23.46,"h":23.46,"l":23.46,"n":36,"o":23.46,"t":"2026-09-25T20:00:00Z","v":721154,"vw":23.46},{"c":23.45,"h":23.47,"l":23.45,"n":4,"o":23.47,"t":"2026-09-25T20:30:00Z","v":701,"vw":23.452882},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-09-28T08:00:00Z","v":277,"vw":23.33},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-28T13:15:00Z","v":127,"vw":23.5},{"c":23.355,"h":23.41,"l":23.3,"n":1094,"o":23.41,"t":"2026-09-28T13:30:00Z","v":148790,"vw":23.338845},{"c":23.295,"h":23.39,"l":23.265,"n":1383,"o":23.345,"t":"2026-09-28T13:45:00Z","v":91832,"vw":23.336145},{"c":23.325,"h":23.385,"l":23.26,"n":1551,"o":23.295,"t":"2026-09-28T14:00:00Z","v":111698,"vw":23.327617},{"c":23.275,"h":23.33,"l":23.235,"n":1297,"o":23.33,"t":"2026-09-28T14:15:00Z","v":87126,"vw":23.268494},{"c":23.31,"h":23.315,"l":23.245,"n":1157,"o":23.28,"t":"2026-09-28T14:30:00Z","v":72399,"vw":23.270846},{"c":23.205,"h":23.315,"l":23.19,"n":1025,"o":23.315,"t":"2026-09-28T14:45:00Z","v":66062,"vw":23.246208},{"c":23.205,"h":23.22,"l":23.15,"n":1834,"o":23.205,"t":"2026-09-28T15:00:00Z","v":254008,"vw":23.192389},{"c":23.235,"h":23.25,"l":23.2,"n":1204,"o":23.21,"t":"2026-09-28T15:15:00Z","v":94754,"vw":23.231928},{"c":23.18,"h":23.24,"l":23.165,"n":1487,"o":23.24,"t":"2026-09-28T15:30:00Z","v":273688,"vw":23.206352},{"c":23.145,"h":23.185,"l":23.14,"n":975,"o":23.185,"t":"2026-09-28T15:45:00Z","v":51925,"vw":23.166744},{"c":23.175,"h":23.185,"l":23.145,"n":1262,"o":23.145,"t":"2026-09-28T16:00:00Z","v":75470,"vw":23.168653},{"c":23.25,"h":23.25,"l":23.15,"n":2512,"o":23.175,"t":"2026-09-28T16:15:00Z","v":248871,"vw":23.202196},{"c":23.185,"h":23.245,"l":23.17,"n":1841,"o":23.245,"t":"2026-09-28T16:30:00Z","v":287370,"vw":23.215176},{"c":23.165,"h":23.21,"l":23.13,"n":1489,"o":23.185,"t":"2026-09-28T16:45:00Z","v":256809,"vw":23.168142},{"c":23.24,"h":23.31,"l":23.16,"n":2656,"o":23.165,"t":"2026-09-28T17:00:00Z","v":379834,"vw":23.216541},{"c":23.215,"h":23.26,"l":23.2,"n":1668,"o":23.24,"t":"2026-09-28T17:15:00Z","v":209264,"vw":23.230836},{"c":23.265,"h":23.27,"l":23.2,"n":1392,"o":23.215,"t":"2026-09-28T17:30:00Z","v":171314,"vw":23.224592},{"c":23.215,"h":23.27,"l":23.215,"n":1215,"o":23.265,"t":"2026-09-28T17:45:00Z","v":146455,"vw":23.236458},{"c":23.225,"h":23.225,"l":23.205,"n":1093,"o":23.215,"t":"2026-09-28T18:00:00Z","v":119678,"vw":23.2175},{"c":23.19,"h":23.225,"l":23.19,"n":1128,"o":23.22,"t":"2026-09-28T18:15:00Z","v":81940,"vw":23.207786},{"c":23.195,"h":23.205,"l":23.18,"n":1061,"o":23.195,"t":"2026-09-28T18:30:00Z","v":85130,"vw":23.193277},{"c":23.175,"h":23.205,"l":23.16,"n":1200,"o":23.195,"t":"2026-09-28T18:45:00Z","v":93973,"vw":23.187105},{"c":23.18,"h":23.195,"l":23.165,"n":1548,"o":23.175,"t":"2026-09-28T19:00:00Z","v":158978,"vw":23.177455},{"c":23.185,"h":23.205,"l":23.16,"n":1728,"o":23.185,"t":"2026-09-28T19:15:00Z","v":175559,"vw":23.183573},{"c":23.225,"h":23.255,"l":23.185,"n":2644,"o":23.185,"t":"2026-09-28T19:30:00Z","v":327296,"vw":23.225967},{"c":23.21,"h":23.255,"l":23.185,"n":7732,"o":23.225,"t":"2026-09-28T19:45:00Z","v":935305,"vw":23.216354},{"c":23.19,"h":23.19,"l":23.19,"n":38,"o":23.19,"t":"2026-09-28T20:00:00Z","v":1820653,"vw":23.19},{"c":23.23,"h":23.23,"l":23.23,"n":2,"o":23.23,"t":"2026-09-29T08:00:00Z","v":191,"vw":23.23},{"c":23.25,"h":23.305,"l":23.075,"n":1417,"o":23.16,"t":"2026-09-29T13:30:00Z","v":139544,"vw":23.204449},{"c":23.075,"h":23.25,"l":23.075,"n":1076,"o":23.25,"t":"2026-09-29T13:45:00Z","v":91858,"vw":23.159254},{"c":23.13,"h":23.17,"l":23.07,"n":1707,"o":23.07,"t":"2026-09-29T14:00:00Z","v":160566,"vw":23.117204},{"c":23.105,"h":23.155,"l":23.085,"n":1051,"o":23.13,"t":"2026-09-29T14:15:00Z","v":93788,"vw":23.12183},{"c":23.095,"h":23.115,"l":23.02,"n":1218,"o":23.105,"t":"2026-09-29T14:30:00Z","v":112152,"vw":23.071162},{"c":23.08,"h":23.125,"l":23.07,"n":1399,"o":23.095,"t":"2026-09-29T14:45:00Z","v":124585,"vw":23.099894},{"c":22.96,"h":23.09,"l":22.96,"n":1423,"o":23.09,"t":"2026-09-29T15:00:00Z","v":158858,"vw":23.038695},{"c":23.01,"h":23.025,"l":22.955,"n":1305,"o":22.96,"t":"2026-09-29T15:15:00Z","v":161702,"vw":22.994473},{"c":22.955,"h":23.03,"l":22.93,"n":1242,"o":23.015,"t":"2026-09-29T15:30:00Z","v":128810,"vw":22.975298},{"c":22.92,"h":22.975,"l":22.92,"n":1227,"o":22.955,"t":"2026-09-29T15:45:00Z","v":111134,"vw":22.953461},{"c":22.945,"h":22.97,"l":22.89,"n":1152,"o":22.925,"t":"2026-09-29T16:00:00Z","v":114317,"vw":22.929964},{"c":22.915,"h":22.955,"l":22.91,"n":940,"o":22.945,"t":"2026-09-29T16:15:00Z","v":87054,"vw":22.935807},{"c":22.985,"h":22.985,"l":22.915,"n":1021,"o":22.915,"t":"2026-09-29T16:30:00Z","v":131388,"vw":22.9459},{"c":22.985,"h":23.01,"l":22.97,"n":1002,"o":22.985,"t":"2026-09-29T16:45:00Z","v":110983,"vw":22.987088},{"c":22.965,"h":22.99,"l":22.92,"n":902,"o":22.985,"t":"2026-09-29T17:00:00Z","v":92936,"vw":22.955321},{"c":22.955,"h":22.965,"l":22.9301,"n":962,"o":22.965,"t":"2026-09-29T17:15:00Z","v":101100,"vw":22.948856},{"c":22.98,"h":22.985,"l":22.94,"n":1015,"o":22.955,"t":"2026-09-29T17:30:00Z","v":202790,"vw":22.952932},{"c":22.975,"h":23.01,"l":22.96,"n":868,"o":22.99,"t":"2026-09-29T17:45:00Z","v":69649,"vw":22.978851},{"c":22.99,"h":23.005,"l":22.945,"n":1251,"o":22.98,"t":"2026-09-29T18:00:00Z","v":114118,"vw":22.978958},{"c":23.025,"h":23.025,"l":22.99,"n":1065,"o":22.995,"t":"2026-09-29T18:15:00Z","v":114269,"vw":23.010801},{"c":23.085,"h":23.1,"l":23.03,"n":1124,"o":23.03,"t":"2026-09-29T18:30:00Z","v":159766,"vw":23.06023},{"c":23.065,"h":23.085,"l":23.04,"n":1125,"o":23.085,"t":"2026-09-29T18:45:00Z","v":98110,"vw":23.056826},{"c":23.115,"h":23.12,"l":23.04,"n":1506,"o":23.065,"t":"2026-09-29T19:00:00Z","v":269318,"vw":23.060892},{"c":23.095,"h":23.115,"l":23.055,"n":1539,"o":23.115,"t":"2026-09-29T19:15:00Z","v":155162,"vw":23.081135},{"c":23.135,"h":23.145,"l":23.085,"n":2210,"o":23.098,"t":"2026-09-29T19:30:00Z","v":275241,"vw":23.113535},{"c":23.11,"h":23.145,"l":23.08,"n":5940,"o":23.135,"t":"2026-09-29T19:45:00Z","v":1005888,"vw":23.111371},{"c":23.1,"h":23.1,"l":23.1,"n":26,"o":23.1,"t":"2026-09-29T20:00:00Z","v":766780,"vw":23.1},{"c":23.16,"h":23.265,"l":23.01,"n":1034,"o":23.03,"t":"2026-09-30T13:30:00Z","v":107086,"vw":23.134594},{"c":23.055,"h":23.19,"l":23.055,"n":954,"o":23.16,"t":"2026-09-30T13:45:00Z","v":65883,"vw":23.138401},{"c":23.145,"h":23.18,"l":23.015,"n":1158,"o":23.05,"t":"2026-09-30T14:00:00Z","v":90069,"vw":23.1201},{"c":23.1,"h":23.165,"l":23.09,"n":1141,"o":23.15,"t":"2026-09-30T14:15:00Z","v":88055,"vw":23.131805},{"c":23.135,"h":23.135,"l":23.055,"n":1213,"o":23.1,"t":"2026-09-30T14:30:00Z","v":104567,"vw":23.093846},{"c":23.105,"h":23.14,"l":23.09,"n":1091,"o":23.135,"t":"2026-09-30T14:45:00Z","v":77937,"vw":23.111543},{"c":23.1,"h":23.15,"l":23.095,"n":1695,"o":23.105,"t":"2026-09-30T15:00:00Z","v":258784,"vw":23.119842},{"c":23.12,"h":23.15,"l":23.08,"n":1241,"o":23.1,"t":"2026-09-30T15:15:00Z","v":99612,"vw":23.106584},{"c":23.065,"h":23.125,"l":23.06,"n":1120,"o":23.12,"t":"2026-09-30T15:30:00Z","v":78862,"vw":23.088957},{"c":23.06,"h":23.08,"l":23.045,"n":1235,"o":23.065,"t":"2026-09-30T15:45:00Z","v":85042,"vw":23.063662},{"c":23.08,"h":23.095,"l":23.06,"n":1182,"o":23.06,"t":"2026-09-30T16:00:00Z","v":80895,"vw":23.078548},{"c":23.055,"h":23.09,"l":23.055,"n":886,"o":23.08,"t":"2026-09-30T16:15:00Z","v":60333,"vw":23.075607},{"c":23.075,"h":23.095,"l":23.055,"n":996,"o":23.055,"t":"2026-09-30T16:30:00Z","v":61614,"vw":23.074313},{"c":23.06,"h":23.0751,"l":23.04,"n":1115,"o":23.075,"t":"2026-09-30T16:45:00Z","v":76580,"vw":23.053458},{"c":23.03,"h":23.065,"l":23.03,"n":980,"o":23.06,"t":"2026-09-30T17:00:00Z","v":55765,"vw":23.054399},{"c":22.985,"h":23.035,"l":22.965,"n":996,"o":23.035,"t":"2026-09-30T17:15:00Z","v":57004,"vw":22.992594},{"c":23.01,"h":23.015,"l":22.97,"n":982,"o":22.99,"t":"2026-09-30T17:30:00Z","v":52443,"vw":22.989521},{"c":22.995,"h":23.015,"l":22.965,"n":1342,"o":23.01,"t":"2026-09-30T17:45:00Z","v":99684,"vw":22.990983},{"c":23.025,"h":23.0251,"l":22.99,"n":1216,"o":22.995,"t":"2026-09-30T18:00:00Z","v":130882,"vw":23.01279},{"c":23.025,"h":23.03,"l":22.985,"n":1109,"o":23.025,"t":"2026-09-30T18:15:00Z","v":117673,"vw":23.015151},{"c":23.015,"h":23.025,"l":23,"n":1171,"o":23.025,"t":"2026-09-30T18:30:00Z","v":97428,"vw":23.011766},{"c":23.02,"h":23.03,"l":22.975,"n":1180,"o":23.015,"t":"2026-09-30T18:45:00Z","v":168996,"vw":22.999108},{"c":23.085,"h":23.09,"l":23.02,"n":1448,"o":23.025,"t":"2026-09-30T19:00:00Z","v":146153,"vw":23.041048},{"c":23.065,"h":23.105,"l":23.065,"n":1891,"o":23.085,"t":"2026-09-30T19:15:00Z","v":162125,"vw":23.087039},{"c":23.085,"h":23.085,"l":23.045,"n":2111,"o":23.06,"t":"2026-09-30T19:30:00Z","v":207486,"vw":23.066212},{"c":23.02,"h":23.085,"l":23.01,"n":5761,"o":23.085,"t":"2026-09-30T19:45:00Z","v":787535,"vw":23.037373},{"c":23.02,"h":23.02,"l":23.02,"n":20,"o":23.02,"t":"2026-09-30T20:00:00Z","v":993593,"vw":23.02},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-01T09:15:00Z","v":100,"vw":22.79},{"c":22.99,"h":23.01,"l":22.99,"n":3,"o":23.01,"t":"2026-10-01T13:15:00Z","v":222,"vw":23},{"c":22.75,"h":23.03,"l":22.74,"n":1787,"o":22.915,"t":"2026-10-01T13:30:00Z","v":251404,"vw":22.921849},{"c":22.66,"h":22.84,"l":22.65,"n":1648,"o":22.755,"t":"2026-10-01T13:45:00Z","v":150915,"vw":22.739998},{"c":22.48,"h":22.675,"l":22.48,"n":3799,"o":22.67,"t":"2026-10-01T14:00:00Z","v":478016,"vw":22.537597},{"c":22.5,"h":22.565,"l":22.48,"n":2625,"o":22.5,"t":"2026-10-01T14:15:00Z","v":260243,"vw":22.516111},{"c":22.565,"h":22.575,"l":22.475,"n":1765,"o":22.505,"t":"2026-10-01T14:30:00Z","v":242644,"vw":22.539087},{"c":22.575,"h":22.615,"l":22.525,"n":1554,"o":22.57,"t":"2026-10-01T14:45:00Z","v":155573,"vw":22.580922},{"c":22.51,"h":22.585,"l":22.5,"n":1393,"o":22.58,"t":"2026-10-01T15:00:00Z","v":105693,"vw":22.532425},{"c":22.53,"h":22.56,"l":22.505,"n":1334,"o":22.51,"t":"2026-10-01T15:15:00Z","v":141723,"vw":22.536882},{"c":22.62,"h":22.62,"l":22.495,"n":1551,"o":22.525,"t":"2026-10-01T15:30:00Z","v":228633,"vw":22.549938},{"c":22.71,"h":22.715,"l":22.615,"n":1063,"o":22.615,"t":"2026-10-01T15:45:00Z","v":96852,"vw":22.661178},{"c":22.775,"h":22.775,"l":22.715,"n":928,"o":22.715,"t":"2026-10-01T16:00:00Z","v":71367,"vw":22.741374},{"c":22.825,"h":22.84,"l":22.76,"n":1129,"o":22.775,"t":"2026-10-01T16:15:00Z","v":87322,"vw":22.800009},{"c":22.86,"h":22.87,"l":22.825,"n":798,"o":22.825,"t":"2026-10-01T16:30:00Z","v":60262,"vw":22.852878},{"c":22.85,"h":22.88,"l":22.825,"n":969,"o":22.865,"t":"2026-10-01T16:45:00Z","v":76610,"vw":22.854445},{"c":22.805,"h":22.87,"l":22.795,"n":985,"o":22.845,"t":"2026-10-01T17:00:00Z","v":93547,"vw":22.84022},{"c":22.8001,"h":22.865,"l":22.8,"n":1152,"o":22.805,"t":"2026-10-01T17:15:00Z","v":153621,"vw":22.831886},{"c":22.845,"h":22.85,"l":22.8,"n":1565,"o":22.805,"t":"2026-10-01T17:30:00Z","v":161170,"vw":22.831318},{"c":22.84,"h":22.865,"l":22.815,"n":1564,"o":22.845,"t":"2026-10-01T17:45:00Z","v":129212,"vw":22.839394},{"c":22.86,"h":22.865,"l":22.815,"n":1455,"o":22.84,"t":"2026-10-01T18:00:00Z","v":132112,"vw":22.836716},{"c":22.845,"h":22.87,"l":22.835,"n":1085,"o":22.8632,"t":"2026-10-01T18:15:00Z","v":100476,"vw":22.85496},{"c":22.865,"h":22.9,"l":22.835,"n":1146,"o":22.84,"t":"2026-10-01T18:30:00Z","v":111629,"vw":22.87075},{"c":22.855,"h":22.865,"l":22.835,"n":1166,"o":22.865,"t":"2026-10-01T18:45:00Z","v":110887,"vw":22.848029},{"c":22.87,"h":22.89,"l":22.86,"n":1384,"o":22.86,"t":"2026-10-01T19:00:00Z","v":241445,"vw":22.872561},{"c":22.925,"h":22.93,"l":22.865,"n":1532,"o":22.87,"t":"2026-10-01T19:15:00Z","v":170159,"vw":22.898704},{"c":22.94,"h":22.95,"l":22.915,"n":2821,"o":22.93,"t":"2026-10-01T19:30:00Z","v":516333,"vw":22.934879},{"c":23.045,"h":23.08,"l":22.945,"n":6677,"o":22.945,"t":"2026-10-01T19:45:00Z","v":1053740,"vw":23.007881},{"c":23.05,"h":23.05,"l":23.05,"n":27,"o":23.05,"t":"2026-10-01T20:00:00Z","v":1469781,"vw":23.05},{"c":23,"h":23,"l":22.88,"n":17,"o":22.88,"t":"2026-10-01T21:15:00Z","v":1455,"vw":22.917176},{"c":23.04,"h":23.04,"l":23.04,"n":3,"o":23.04,"t":"2026-10-02T11:00:00Z","v":501,"vw":23.04},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-02T13:15:00Z","v":100,"vw":23.15},{"c":23.3,"h":23.355,"l":23.15,"n":1406,"o":23.15,"t":"2026-10-02T13:30:00Z","v":137999,"vw":23.245692},{"c":23.245,"h":23.385,"l":23.21,"n":1201,"o":23.3,"t":"2026-10-02T13:45:00Z","v":85919,"vw":23.303366},{"c":23.315,"h":23.34,"l":23.2,"n":1453,"o":23.24,"t":"2026-10-02T14:00:00Z","v":106171,"vw":23.27857},{"c":23.315,"h":23.355,"l":23.29,"n":1425,"o":23.315,"t":"2026-10-02T14:15:00Z","v":108550,"vw":23.319832},{"c":23.345,"h":23.36,"l":23.26,"n":1312,"o":23.32,"t":"2026-10-02T14:30:00Z","v":150831,"vw":23.31033},{"c":23.34,"h":23.385,"l":23.31,"n":1636,"o":23.345,"t":"2026-10-02T14:45:00Z","v":162654,"vw":23.350394},{"c":23.185,"h":23.36,"l":23.185,"n":1378,"o":23.34,"t":"2026-10-02T15:00:00Z","v":123259,"vw":23.274252},{"c":23.245,"h":23.245,"l":23.13,"n":1317,"o":23.19,"t":"2026-10-02T15:15:00Z","v":124266,"vw":23.179658},{"c":23.245,"h":23.2692,"l":23.22,"n":1273,"o":23.25,"t":"2026-10-02T15:30:00Z","v":92058,"vw":23.248582},{"c":23.2692,"h":23.27,"l":23.225,"n":1189,"o":23.2401,"t":"2026-10-02T15:45:00Z","v":89127,"vw":23.249319},{"c":23.245,"h":23.28,"l":23.205,"n":1195,"o":23.265,"t":"2026-10-02T16:00:00Z","v":92585,"vw":23.243376},{"c":23.235,"h":23.255,"l":23.225,"n":959,"o":23.245,"t":"2026-10-02T16:15:00Z","v":65053,"vw":23.240988},{"c":23.22,"h":23.245,"l":23.21,"n":773,"o":23.235,"t":"2026-10-02T16:30:00Z","v":47713,"vw":23.223408},{"c":23.255,"h":23.275,"l":23.215,"n":906,"o":23.225,"t":"2026-10-02T16:45:00Z","v":60865,"vw":23.246175},{"c":23.255,"h":23.3,"l":23.245,"n":940,"o":23.26,"t":"2026-10-02T17:00:00Z","v":72577,"vw":23.268256},{"c":23.215,"h":23.2678,"l":23.2,"n":822,"o":23.255,"t":"2026-10-02T17:15:00Z","v":54600,"vw":23.237238},{"c":23.235,"h":23.26,"l":23.215,"n":875,"o":23.215,"t":"2026-10-02T17:30:00Z","v":54584,"vw":23.242775},{"c":23.215,"h":23.255,"l":23.2,"n":1013,"o":23.235,"t":"2026-10-02T17:45:00Z","v":71063,"vw":23.227362},{"c":23.235,"h":23.245,"l":23.215,"n":958,"o":23.215,"t":"2026-10-02T18:00:00Z","v":71541,"vw":23.225716},{"c":23.235,"h":23.24,"l":23.215,"n":1004,"o":23.235,"t":"2026-10-02T18:15:00Z","v":69467,"vw":23.230383},{"c":23.275,"h":23.28,"l":23.23,"n":1014,"o":23.24,"t":"2026-10-02T18:30:00Z","v":74294,"vw":23.253444},{"c":23.295,"h":23.3,"l":23.265,"n":1198,"o":23.275,"t":"2026-10-02T18:45:00Z","v":88298,"vw":23.278035},{"c":23.34,"h":23.35,"l":23.3,"n":1679,"o":23.3,"t":"2026-10-02T19:00:00Z","v":187767,"vw":23.327488},{"c":23.385,"h":23.39,"l":23.325,"n":1845,"o":23.34,"t":"2026-10-02T19:15:00Z","v":174504,"vw":23.365581},{"c":23.41,"h":23.42,"l":23.36,"n":2345,"o":23.39,"t":"2026-10-02T19:30:00Z","v":281040,"vw":23.389104},{"c":23.41,"h":23.45,"l":23.375,"n":6467,"o":23.405,"t":"2026-10-02T19:45:00Z","v":1029086,"vw":23.421929},{"c":23.42,"h":23.42,"l":23.41,"n":33,"o":23.41,"t":"2026-10-02T20:00:00Z","v":1381198,"vw":23.419897},{"c":23.42,"h":23.42,"l":23.42,"n":32,"o":23.42,"t":"2026-10-05T12:15:00Z","v":3603,"vw":23.42},{"c":23.21,"h":23.56,"l":23.155,"n":1635,"o":23.47,"t":"2026-10-05T13:30:00Z","v":197924,"vw":23.329172},{"c":23.18,"h":23.23,"l":23.16,"n":1269,"o":23.22,"t":"2026-10-05T13:45:00Z","v":129561,"vw":23.191847},{"c":23.325,"h":23.345,"l":23.135,"n":1812,"o":23.18,"t":"2026-10-05T14:00:00Z","v":186944,"vw":23.264106},{"c":23.41,"h":23.46,"l":23.325,"n":1188,"o":23.33,"t":"2026-10-05T14:15:00Z","v":95226,"vw":23.389392},{"c":23.28,"h":23.425,"l":23.27,"n":1246,"o":23.425,"t":"2026-10-05T14:30:00Z","v":175334,"vw":23.337149},{"c":23.315,"h":23.325,"l":23.265,"n":1118,"o":23.28,"t":"2026-10-05T14:45:00Z","v":93807,"vw":23.29306},{"c":23.31,"h":23.3251,"l":23.27,"n":1015,"o":23.32,"t":"2026-10-05T15:00:00Z","v":99594,"vw":23.295896},{"c":23.29,"h":23.31,"l":23.275,"n":845,"o":23.31,"t":"2026-10-05T15:15:00Z","v":56073,"vw":23.289353},{"c":23.33,"h":23.335,"l":23.275,"n":667,"o":23.29,"t":"2026-10-05T15:30:00Z","v":45468,"vw":23.305127},{"c":23.355,"h":23.355,"l":23.32,"n":807,"o":23.33,"t":"2026-10-05T15:45:00Z","v":51398,"vw":23.337246},{"c":23.355,"h":23.355,"l":23.31,"n":747,"o":23.35,"t":"2026-10-05T16:00:00Z","v":58072,"vw":23.330355},{"c":23.345,"h":23.355,"l":23.325,"n":772,"o":23.35,"t":"2026-10-05T16:15:00Z","v":58596,"vw":23.340438},{"c":23.385,"h":23.4,"l":23.335,"n":759,"o":23.34,"t":"2026-10-05T16:30:00Z","v":57184,"vw":23.368682},{"c":23.385,"h":23.41,"l":23.36,"n":859,"o":23.385,"t":"2026-10-05T16:45:00Z","v":73716,"vw":23.387258},{"c":23.405,"h":23.415,"l":23.37,"n":970,"o":23.385,"t":"2026-10-05T17:00:00Z","v":127652,"vw":23.393469},{"c":23.455,"h":23.455,"l":23.39,"n":985,"o":23.405,"t":"2026-10-05T17:15:00Z","v":88255,"vw":23.414062},{"c":23.495,"h":23.505,"l":23.445,"n":1256,"o":23.455,"t":"2026-10-05T17:30:00Z","v":134352,"vw":23.472783},{"c":23.485,"h":23.5,"l":23.47,"n":1155,"o":23.495,"t":"2026-10-05T17:45:00Z","v":123477,"vw":23.482326},{"c":23.465,"h":23.505,"l":23.465,"n":1811,"o":23.485,"t":"2026-10-05T18:00:00Z","v":306270,"vw":23.491582},{"c":23.4699,"h":23.49,"l":23.445,"n":1046,"o":23.465,"t":"2026-10-05T18:15:00Z","v":106429,"vw":23.467164},{"c":23.435,"h":23.475,"l":23.435,"n":1032,"o":23.465,"t":"2026-10-05T18:30:00Z","v":123475,"vw":23.457468},{"c":23.445,"h":23.45,"l":23.405,"n":1494,"o":23.435,"t":"2026-10-05T18:45:00Z","v":150247,"vw":23.424319},{"c":23.52,"h":23.535,"l":23.445,"n":1414,"o":23.45,"t":"2026-10-05T19:00:00Z","v":164423,"vw":23.504043},{"c":23.465,"h":23.525,"l":23.46,"n":1856,"o":23.525,"t":"2026-10-05T19:15:00Z","v":249669,"vw":23.48628},{"c":23.42,"h":23.47,"l":23.4,"n":2101,"o":23.465,"t":"2026-10-05T19:30:00Z","v":251852,"vw":23.430372},{"c":23.38,"h":23.42,"l":23.32,"n":6628,"o":23.415,"t":"2026-10-05T19:45:00Z","v":976395,"vw":23.3712},{"c":23.36,"h":23.36,"l":23.36,"n":55,"o":23.36,"t":"2026-10-05T20:00:00Z","v":1775653,"vw":23.36},{"c":23.27,"h":23.27,"l":23.27,"n":39,"o":23.27,"t":"2026-10-05T20:15:00Z","v":4176,"vw":23.27},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-06T08:00:00Z","v":300,"vw":23.3},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-06T12:00:00Z","v":109,"vw":23.38},{"c":23.445,"h":23.525,"l":23.375,"n":1420,"o":23.45,"t":"2026-10-06T13:30:00Z","v":143511,"vw":23.458796},{"c":23.48,"h":23.5,"l":23.4496,"n":1367,"o":23.4496,"t":"2026-10-06T13:45:00Z","v":99464,"vw":23.474713},{"c":23.505,"h":23.54,"l":23.465,"n":1598,"o":23.47,"t":"2026-10-06T14:00:00Z","v":103438,"vw":23.503057},{"c":23.41,"h":23.505,"l":23.395,"n":1508,"o":23.505,"t":"2026-10-06T14:15:00Z","v":98840,"vw":23.451039},{"c":23.385,"h":23.46,"l":23.38,"n":1405,"o":23.41,"t":"2026-10-06T14:30:00Z","v":86928,"vw":23.429105},{"c":23.435,"h":23.445,"l":23.37,"n":1388,"o":23.38,"t":"2026-10-06T14:45:00Z","v":84874,"vw":23.418053},{"c":23.505,"h":23.51,"l":23.415,"n":2723,"o":23.435,"t":"2026-10-06T15:00:00Z","v":477512,"vw":23.449022},{"c":23.505,"h":23.52,"l":23.47,"n":2031,"o":23.505,"t":"2026-10-06T15:15:00Z","v":116321,"vw":23.496542},{"c":23.485,"h":23.51,"l":23.465,"n":2243,"o":23.505,"t":"2026-10-06T15:30:00Z","v":282319,"vw":23.482031},{"c":23.475,"h":23.505,"l":23.475,"n":1530,"o":23.485,"t":"2026-10-06T15:45:00Z","v":261063,"vw":23.49147},{"c":23.465,"h":23.475,"l":23.445,"n":1619,"o":23.47,"t":"2026-10-06T16:00:00Z","v":176129,"vw":23.462252},{"c":23.41,"h":23.465,"l":23.395,"n":1282,"o":23.465,"t":"2026-10-06T16:15:00Z","v":124032,"vw":23.44016},{"c":23.415,"h":23.43,"l":23.39,"n":953,"o":23.41,"t":"2026-10-06T16:30:00Z","v":69736,"vw":23.407985},{"c":23.385,"h":23.42,"l":23.375,"n":967,"o":23.415,"t":"2026-10-06T16:45:00Z","v":80245,"vw":23.390715},{"c":23.355,"h":23.385,"l":23.34,"n":1367,"o":23.385,"t":"2026-10-06T17:00:00Z","v":170049,"vw":23.360505},{"c":23.35,"h":23.36,"l":23.325,"n":992,"o":23.355,"t":"2026-10-06T17:15:00Z","v":75587,"vw":23.345599},{"c":23.36,"h":23.365,"l":23.335,"n":925,"o":23.345,"t":"2026-10-06T17:30:00Z","v":64222,"vw":23.347356},{"c":23.355,"h":23.36,"l":23.345,"n":779,"o":23.36,"t":"2026-10-06T17:45:00Z","v":60076,"vw":23.351716},{"c":23.335,"h":23.37,"l":23.325,"n":936,"o":23.36,"t":"2026-10-06T18:00:00Z","v":71438,"vw":23.347554},{"c":23.28,"h":23.335,"l":23.275,"n":1004,"o":23.335,"t":"2026-10-06T18:15:00Z","v":70029,"vw":23.299337},{"c":23.28,"h":23.305,"l":23.275,"n":991,"o":23.275,"t":"2026-10-06T18:30:00Z","v":75947,"vw":23.291995},{"c":23.305,"h":23.31,"l":23.275,"n":1242,"o":23.28,"t":"2026-10-06T18:45:00Z","v":87164,"vw":23.286099},{"c":23.32,"h":23.325,"l":23.295,"n":1198,"o":23.305,"t":"2026-10-06T19:00:00Z","v":91115,"vw":23.312401},{"c":23.375,"h":23.375,"l":23.315,"n":1632,"o":23.315,"t":"2026-10-06T19:15:00Z","v":173050,"vw":23.335693},{"c":23.335,"h":23.39,"l":23.32,"n":1955,"o":23.38,"t":"2026-10-06T19:30:00Z","v":221965,"vw":23.360367},{"c":23.32,"h":23.365,"l":23.28,"n":5394,"o":23.33,"t":"2026-10-06T19:45:00Z","v":912131,"vw":23.330155},{"c":23.34,"h":23.34,"l":23.34,"n":31,"o":23.34,"t":"2026-10-06T20:00:00Z","v":973456,"vw":23.34},{"c":23.26,"h":23.26,"l":23.26,"n":36,"o":23.26,"t":"2026-10-06T20:15:00Z","v":5375,"vw":23.26},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-10-07T08:00:00Z","v":150,"vw":23.18},{"c":22.995,"h":23.16,"l":22.99,"n":1644,"o":23.11,"t":"2026-10-07T13:30:00Z","v":166100,"vw":23.046786},{"c":22.955,"h":23.03,"l":22.91,"n":1657,"o":23,"t":"2026-10-07T13:45:00Z","v":126393,"vw":22.97625},{"c":22.915,"h":22.98,"l":22.89,"n":2403,"o":22.96,"t":"2026-10-07T14:00:00Z","v":213036,"vw":22.933946},{"c":22.865,"h":22.92,"l":22.86,"n":2023,"o":22.92,"t":"2026-10-07T14:15:00Z","v":186140,"vw":22.892056},{"c":22.865,"h":22.92,"l":22.83,"n":2049,"o":22.86,"t":"2026-10-07T14:30:00Z","v":203577,"vw":22.874099},{"c":22.89,"h":22.91,"l":22.82,"n":2643,"o":22.865,"t":"2026-10-07T14:45:00Z","v":323393,"vw":22.86518},{"c":22.875,"h":22.895,"l":22.83,"n":2242,"o":22.885,"t":"2026-10-07T15:00:00Z","v":273730,"vw":22.863673},{"c":22.845,"h":22.875,"l":22.825,"n":1612,"o":22.87,"t":"2026-10-07T15:15:00Z","v":147904,"vw":22.848243},{"c":22.835,"h":22.865,"l":22.82,"n":1536,"o":22.845,"t":"2026-10-07T15:30:00Z","v":171448,"vw":22.841574},{"c":22.875,"h":22.88,"l":22.825,"n":1611,"o":22.835,"t":"2026-10-07T15:45:00Z","v":132072,"vw":22.846839},{"c":22.875,"h":22.895,"l":22.855,"n":1811,"o":22.87,"t":"2026-10-07T16:00:00Z","v":194681,"vw":22.870913},{"c":22.885,"h":22.9,"l":22.87,"n":941,"o":22.875,"t":"2026-10-07T16:15:00Z","v":74042,"vw":22.881128},{"c":22.885,"h":22.895,"l":22.865,"n":1158,"o":22.885,"t":"2026-10-07T16:30:00Z","v":101329,"vw":22.881425},{"c":22.91,"h":22.925,"l":22.86,"n":1440,"o":22.89,"t":"2026-10-07T16:45:00Z","v":136602,"vw":22.891419},{"c":22.985,"h":22.985,"l":22.905,"n":1385,"o":22.91,"t":"2026-10-07T17:00:00Z","v":118657,"vw":22.936652},{"c":22.995,"h":23.03,"l":22.975,"n":1500,"o":22.985,"t":"2026-10-07T17:15:00Z","v":161800,"vw":23.000417},{"c":22.97,"h":23,"l":22.95,"n":1352,"o":22.995,"t":"2026-10-07T17:30:00Z","v":109383,"vw":22.97377},{"c":22.955,"h":22.99,"l":22.955,"n":1084,"o":22.97,"t":"2026-10-07T17:45:00Z","v":75087,"vw":22.972233},{"c":22.94,"h":22.955,"l":22.915,"n":1284,"o":22.95,"t":"2026-10-07T18:00:00Z","v":100026,"vw":22.934152},{"c":22.955,"h":22.97,"l":22.94,"n":1099,"o":22.945,"t":"2026-10-07T18:15:00Z","v":80191,"vw":22.953275},{"c":22.96,"h":22.97,"l":22.9325,"n":1201,"o":22.955,"t":"2026-10-07T18:30:00Z","v":93713,"vw":22.953313},{"c":22.965,"h":22.98,"l":22.955,"n":1386,"o":22.97,"t":"2026-10-07T18:45:00Z","v":103552,"vw":22.968076},{"c":22.96,"h":23,"l":22.96,"n":1498,"o":22.965,"t":"2026-10-07T19:00:00Z","v":124894,"vw":22.977985},{"c":23.02,"h":23.02,"l":22.94,"n":1644,"o":22.96,"t":"2026-10-07T19:15:00Z","v":157723,"vw":22.97705},{"c":23.015,"h":23.02,"l":22.975,"n":2043,"o":23.01,"t":"2026-10-07T19:30:00Z","v":212350,"vw":22.999577},{"c":23,"h":23.025,"l":22.94,"n":6036,"o":23.015,"t":"2026-10-07T19:45:00Z","v":874972,"vw":22.984408},{"c":22.99,"h":22.99,"l":22.99,"n":28,"o":22.99,"t":"2026-10-07T20:00:00Z","v":891997,"vw":22.99},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-07T20:15:00Z","v":100,"vw":22.99},{"c":22.91,"h":22.91,"l":22.91,"n":42,"o":22.91,"t":"2026-10-07T20:45:00Z","v":4226,"vw":22.91},{"c":22.98,"h":22.98,"l":22.98,"n":26,"o":22.98,"t":"2026-10-08T11:45:00Z","v":11250,"vw":22.98},{"c":22.89,"h":22.89,"l":22.89,"n":11,"o":22.89,"t":"2026-10-08T12:15:00Z","v":1400,"vw":22.89},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-10-08T12:30:00Z","v":120,"vw":22.89},{"c":22.93,"h":23,"l":22.7857,"n":1211,"o":22.84,"t":"2026-10-08T13:30:00Z","v":170382,"vw":22.90255},{"c":22.98,"h":23.03,"l":22.925,"n":1043,"o":22.93,"t":"2026-10-08T13:45:00Z","v":99556,"vw":22.992841},{"c":22.965,"h":23.04,"l":22.965,"n":1295,"o":22.99,"t":"2026-10-08T14:00:00Z","v":123433,"vw":22.996232},{"c":22.875,"h":22.97,"l":22.855,"n":1251,"o":22.96,"t":"2026-10-08T14:15:00Z","v":134593,"vw":22.916364},{"c":22.885,"h":22.905,"l":22.855,"n":977,"o":22.875,"t":"2026-10-08T14:30:00Z","v":78138,"vw":22.881161},{"c":22.8,"h":22.895,"l":22.8,"n":1193,"o":22.89,"t":"2026-10-08T14:45:00Z","v":117692,"vw":22.850466},{"c":22.81,"h":22.855,"l":22.8,"n":896,"o":22.805,"t":"2026-10-08T15:00:00Z","v":79075,"vw":22.822887},{"c":22.815,"h":22.82,"l":22.78,"n":842,"o":22.805,"t":"2026-10-08T15:15:00Z","v":75677,"vw":22.796843},{"c":22.835,"h":22.84,"l":22.81,"n":1110,"o":22.815,"t":"2026-10-08T15:30:00Z","v":100731,"vw":22.827469},{"c":22.855,"h":22.855,"l":22.83,"n":852,"o":22.835,"t":"2026-10-08T15:45:00Z","v":95224,"vw":22.844536},{"c":22.91,"h":22.91,"l":22.84,"n":974,"o":22.85,"t":"2026-10-08T16:00:00Z","v":71652,"vw":22.876394},{"c":22.925,"h":23.01,"l":22.9,"n":2014,"o":22.91,"t":"2026-10-08T16:15:00Z","v":205721,"vw":22.953245},{"c":22.945,"h":22.965,"l":22.915,"n":993,"o":22.93,"t":"2026-10-08T16:30:00Z","v":83947,"vw":22.939826},{"c":23.065,"h":23.07,"l":22.93,"n":1191,"o":22.94,"t":"2026-10-08T16:45:00Z","v":106058,"vw":23.003123},{"c":23.125,"h":23.145,"l":23.025,"n":1301,"o":23.06,"t":"2026-10-08T17:00:00Z","v":116871,"vw":23.081627},{"c":23.17,"h":23.245,"l":23.115,"n":2100,"o":23.125,"t":"2026-10-08T17:15:00Z","v":336393,"vw":23.19763},{"c":23.195,"h":23.21,"l":23.14,"n":1585,"o":23.17,"t":"2026-10-08T17:30:00Z","v":228092,"vw":23.174334},{"c":23.175,"h":23.22,"l":23.15,"n":1015,"o":23.2,"t":"2026-10-08T17:45:00Z","v":82418,"vw":23.17801},{"c":23.205,"h":23.215,"l":23.175,"n":986,"o":23.175,"t":"2026-10-08T18:00:00Z","v":77457,"vw":23.19848},{"c":23.195,"h":23.23,"l":23.175,"n":975,"o":23.205,"t":"2026-10-08T18:15:00Z","v":75827,"vw":23.202203},{"c":23.2075,"h":23.23,"l":23.18,"n":1133,"o":23.19,"t":"2026-10-08T18:30:00Z","v":98923,"vw":23.207701},{"c":23.225,"h":23.24,"l":23.205,"n":1037,"o":23.205,"t":"2026-10-08T18:45:00Z","v":85361,"vw":23.226377},{"c":23.245,"h":23.255,"l":23.215,"n":1395,"o":23.225,"t":"2026-10-08T19:00:00Z","v":131413,"vw":23.233763},{"c":23.23,"h":23.27,"l":23.222,"n":1816,"o":23.24,"t":"2026-10-08T19:15:00Z","v":318337,"vw":23.252557},{"c":23.205,"h":23.245,"l":23.185,"n":2091,"o":23.23,"t":"2026-10-08T19:30:00Z","v":249455,"vw":23.215583},{"c":23.31,"h":23.31,"l":23.205,"n":6705,"o":23.205,"t":"2026-10-08T19:45:00Z","v":996747,"vw":23.265921},{"c":23.31,"h":23.31,"l":23.31,"n":29,"o":23.31,"t":"2026-10-08T20:00:00Z","v":904591,"vw":23.31},{"c":23.31,"h":23.31,"l":23.18,"n":25,"o":23.18,"t":"2026-10-08T20:15:00Z","v":4219,"vw":23.184104},{"c":23.18,"h":23.18,"l":23.18,"n":24,"o":23.18,"t":"2026-10-08T20:30:00Z","v":3340,"vw":23.18},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-09T11:00:00Z","v":100,"vw":23.33},{"c":23.33,"h":23.33,"l":23.32,"n":7,"o":23.32,"t":"2026-10-09T13:00:00Z","v":517,"vw":23.3275},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-10-09T13:15:00Z","v":159,"vw":23.27},{"c":23.045,"h":23.27,"l":23.035,"n":747,"o":23.27,"t":"2026-10-09T13:30:00Z","v":81798,"vw":23.131029},{"c":23.08,"h":23.08,"l":23.01,"n":1109,"o":23.05,"t":"2026-10-09T13:45:00Z","v":103649,"vw":23.047833},{"c":23.035,"h":23.08,"l":23.01,"n":1057,"o":23.08,"t":"2026-10-09T14:00:00Z","v":80961,"vw":23.045262},{"c":23.075,"h":23.085,"l":23.02,"n":1023,"o":23.03,"t":"2026-10-09T14:15:00Z","v":76484,"vw":23.053675},{"c":23.035,"h":23.07,"l":23.005,"n":895,"o":23.07,"t":"2026-10-09T14:30:00Z","v":58132,"vw":23.028923},{"c":23.095,"h":23.125,"l":23.035,"n":978,"o":23.035,"t":"2026-10-09T14:45:00Z","v":54918,"vw":23.086227},{"c":23.1,"h":23.13,"l":23.05,"n":1216,"o":23.1,"t":"2026-10-09T15:00:00Z","v":115749,"vw":23.088668},{"c":23.0699,"h":23.12,"l":23.055,"n":822,"o":23.11,"t":"2026-10-09T15:15:00Z","v":52249,"vw":23.08201},{"c":23.06,"h":23.07,"l":23.03,"n":968,"o":23.065,"t":"2026-10-09T15:30:00Z","v":94738,"vw":23.052478},{"c":23.09,"h":23.09,"l":23.05,"n":905,"o":23.06,"t":"2026-10-09T15:45:00Z","v":83714,"vw":23.068312},{"c":23.065,"h":23.105,"l":23.06,"n":751,"o":23.09,"t":"2026-10-09T16:00:00Z","v":58332,"vw":23.09094},{"c":23.085,"h":23.1,"l":23.065,"n":916,"o":23.065,"t":"2026-10-09T16:15:00Z","v":69985,"vw":23.082483},{"c":23.095,"h":23.095,"l":23.07,"n":708,"o":23.0813,"t":"2026-10-09T16:30:00Z","v":44715,"vw":23.082211},{"c":23.095,"h":23.105,"l":23.075,"n":838,"o":23.095,"t":"2026-10-09T16:45:00Z","v":67814,"vw":23.087206},{"c":23.11,"h":23.125,"l":23.09,"n":1015,"o":23.095,"t":"2026-10-09T17:00:00Z","v":81064,"vw":23.111354},{"c":23.105,"h":23.12,"l":23.095,"n":900,"o":23.105,"t":"2026-10-09T17:15:00Z","v":90005,"vw":23.107233},{"c":23.13,"h":23.13,"l":23.09,"n":886,"o":23.105,"t":"2026-10-09T17:30:00Z","v":65564,"vw":23.105372},{"c":23.125,"h":23.135,"l":23.125,"n":706,"o":23.135,"t":"2026-10-09T17:45:00Z","v":42451,"vw":23.128515},{"c":23.11,"h":23.135,"l":23.105,"n":1071,"o":23.125,"t":"2026-10-09T18:00:00Z","v":106654,"vw":23.121994},{"c":23.13,"h":23.13,"l":23.09,"n":957,"o":23.1,"t":"2026-10-09T18:15:00Z","v":139024,"vw":23.102121},{"c":23.1,"h":23.1297,"l":23.09,"n":790,"o":23.125,"t":"2026-10-09T18:30:00Z","v":68010,"vw":23.104565},{"c":23.175,"h":23.175,"l":23.09,"n":1148,"o":23.095,"t":"2026-10-09T18:45:00Z","v":113504,"vw":23.124008},{"c":23.17,"h":23.19,"l":23.155,"n":1222,"o":23.17,"t":"2026-10-09T19:00:00Z","v":159806,"vw":23.172559},{"c":23.175,"h":23.18,"l":23.155,"n":1077,"o":23.17,"t":"2026-10-09T19:15:00Z","v":78197,"vw":23.164889},{"c":23.135,"h":23.175,"l":23.13,"n":1657,"o":23.175,"t":"2026-10-09T19:30:00Z","v":173377,"vw":23.148218},{"c":23.085,"h":23.13,"l":23.07,"n":4239,"o":23.13,"t":"2026-10-09T19:45:00Z","v":504734,"vw":23.0901},{"c":23.08,"h":23.08,"l":23.08,"n":40,"o":23.08,"t":"2026-10-09T20:00:00Z","v":682370,"vw":23.08},{"c":23.05,"h":23.05,"l":23.05,"n":34,"o":23.05,"t":"2026-10-09T20:15:00Z","v":1919,"vw":23.05},{"c":23.04,"h":23.04,"l":23.04,"n":32,"o":23.04,"t":"2026-10-09T20:30:00Z","v":3590,"vw":23.04},{"c":23.11,"h":23.11,"l":23.11,"n":11,"o":23.11,"t":"2026-10-09T20:45:00Z","v":310,"vw":23.11},{"c":23,"h":23.03,"l":23,"n":2,"o":23.03,"t":"2026-10-12T09:30:00Z","v":600,"vw":23.025},{"c":22.82,"h":23,"l":22.82,"n":3,"o":23,"t":"2026-10-12T10:15:00Z","v":600,"vw":22.8896},{"c":23.13,"h":23.26,"l":23.1,"n":703,"o":23.1,"t":"2026-10-12T13:30:00Z","v":87727,"vw":23.155523},{"c":23.1,"h":23.15,"l":23.07,"n":1105,"o":23.15,"t":"2026-10-12T13:45:00Z","v":78113,"vw":23.119842},{"c":23.14,"h":23.19,"l":23.095,"n":1590,"o":23.105,"t":"2026-10-12T14:00:00Z","v":163893,"vw":23.130209},{"c":23.12,"h":23.14,"l":23.08,"n":1537,"o":23.14,"t":"2026-10-12T14:15:00Z","v":215612,"vw":23.106963},{"c":23.14,"h":23.16,"l":23.125,"n":906,"o":23.125,"t":"2026-10-12T14:30:00Z","v":91208,"vw":23.144155},{"c":23.155,"h":23.1853,"l":23.145,"n":860,"o":23.145,"t":"2026-10-12T14:45:00Z","v":120541,"vw":23.160641},{"c":23.09,"h":23.17,"l":23.08,"n":1615,"o":23.155,"t":"2026-10-12T15:00:00Z","v":199105,"vw":23.109354},{"c":23.095,"h":23.11,"l":23.08,"n":1664,"o":23.09,"t":"2026-10-12T15:15:00Z","v":278952,"vw":23.09483},{"c":23.09,"h":23.125,"l":23.09,"n":2287,"o":23.095,"t":"2026-10-12T15:30:00Z","v":477047,"vw":23.108513},{"c":23.085,"h":23.09,"l":23.04,"n":2041,"o":23.09,"t":"2026-10-12T15:45:00Z","v":419223,"vw":23.068125},{"c":23.095,"h":23.125,"l":23.08,"n":2257,"o":23.085,"t":"2026-10-12T16:00:00Z","v":444494,"vw":23.1133},{"c":23.105,"h":23.11,"l":23.09,"n":1343,"o":23.095,"t":"2026-10-12T16:15:00Z","v":144317,"vw":23.102378},{"c":23.125,"h":23.1388,"l":23.1,"n":1681,"o":23.1,"t":"2026-10-12T16:30:00Z","v":203774,"vw":23.121981},{"c":23.135,"h":23.14,"l":23.12,"n":1198,"o":23.12,"t":"2026-10-12T16:45:00Z","v":112784,"vw":23.129711},{"c":23.145,"h":23.15,"l":23.11,"n":1289,"o":23.135,"t":"2026-10-12T17:00:00Z","v":134083,"vw":23.136382},{"c":23.1125,"h":23.16,"l":23.11,"n":1445,"o":23.145,"t":"2026-10-12T17:15:00Z","v":179898,"vw":23.143134},{"c":23.1,"h":23.11,"l":23.07,"n":1294,"o":23.11,"t":"2026-10-12T17:30:00Z","v":194861,"vw":23.089977},{"c":23.125,"h":23.135,"l":23.09,"n":1211,"o":23.1,"t":"2026-10-12T17:45:00Z","v":122039,"vw":23.110365},{"c":23.11,"h":23.145,"l":23.11,"n":1152,"o":23.125,"t":"2026-10-12T18:00:00Z","v":128283,"vw":23.126211},{"c":23.125,"h":23.13,"l":23.1,"n":1347,"o":23.11,"t":"2026-10-12T18:15:00Z","v":147748,"vw":23.114062},{"c":23.125,"h":23.135,"l":23.115,"n":1308,"o":23.125,"t":"2026-10-12T18:30:00Z","v":102702,"vw":23.125465},{"c":23.085,"h":23.13,"l":23.08,"n":1752,"o":23.13,"t":"2026-10-12T18:45:00Z","v":314030,"vw":23.103277},{"c":23.09,"h":23.0951,"l":23.06,"n":2131,"o":23.09,"t":"2026-10-12T19:00:00Z","v":281045,"vw":23.073746},{"c":23.095,"h":23.095,"l":23.07,"n":2212,"o":23.085,"t":"2026-10-12T19:15:00Z","v":222066,"vw":23.082221},{"c":23.055,"h":23.0951,"l":23.04,"n":2592,"o":23.09,"t":"2026-10-12T19:30:00Z","v":429723,"vw":23.057414},{"c":23.05,"h":23.085,"l":23.01,"n":7754,"o":23.055,"t":"2026-10-12T19:45:00Z","v":1527355,"vw":23.042163},{"c":23.06,"h":23.06,"l":23.06,"n":22,"o":23.06,"t":"2026-10-12T20:00:00Z","v":1487309,"vw":23.06},{"c":23.04,"h":23.04,"l":23.04,"n":20,"o":23.04,"t":"2026-10-12T20:30:00Z","v":1880,"vw":23.04},{"c":23.05,"h":23.05,"l":23.05,"n":4,"o":23.05,"t":"2026-10-13T08:30:00Z","v":341,"vw":23.05},{"c":23.16,"h":23.16,"l":23.16,"n":3,"o":23.16,"t":"2026-10-13T09:00:00Z","v":228,"vw":23.16},{"c":23.15,"h":23.15,"l":22.79,"n":8,"o":22.79,"t":"2026-10-13T12:15:00Z","v":808,"vw":23.101881},{"c":23.15,"h":23.15,"l":23.15,"n":6,"o":23.15,"t":"2026-10-13T13:00:00Z","v":900,"vw":23.15},{"c":23.04,"h":23.23,"l":23.025,"n":1587,"o":23.17,"t":"2026-10-13T13:30:00Z","v":169222,"vw":23.148331},{"c":22.86,"h":23.06,"l":22.84,"n":1860,"o":23.05,"t":"2026-10-13T13:45:00Z","v":193780,"vw":22.947219},{"c":22.86,"h":22.87,"l":22.74,"n":2342,"o":22.85,"t":"2026-10-13T14:00:00Z","v":326850,"vw":22.807013},{"c":22.945,"h":22.98,"l":22.84,"n":2298,"o":22.855,"t":"2026-10-13T14:15:00Z","v":356206,"vw":22.915389},{"c":22.935,"h":22.965,"l":22.9,"n":1378,"o":22.945,"t":"2026-10-13T14:30:00Z","v":120490,"vw":22.933939},{"c":22.945,"h":22.975,"l":22.905,"n":1605,"o":22.935,"t":"2026-10-13T14:45:00Z","v":194905,"vw":22.934902},{"c":22.95,"h":22.98,"l":22.935,"n":1357,"o":22.945,"t":"2026-10-13T15:00:00Z","v":135070,"vw":22.953642},{"c":22.945,"h":22.99,"l":22.935,"n":1447,"o":22.95,"t":"2026-10-13T15:15:00Z","v":215191,"vw":22.961305},{"c":22.925,"h":22.97,"l":22.925,"n":1259,"o":22.945,"t":"2026-10-13T15:30:00Z","v":110508,"vw":22.947927},{"c":22.875,"h":22.925,"l":22.865,"n":1345,"o":22.925,"t":"2026-10-13T15:45:00Z","v":119557,"vw":22.88826},{"c":22.845,"h":22.875,"l":22.825,"n":1304,"o":22.875,"t":"2026-10-13T16:00:00Z","v":106296,"vw":22.852176},{"c":22.835,"h":22.85,"l":22.815,"n":1272,"o":22.845,"t":"2026-10-13T16:15:00Z","v":204729,"vw":22.830549},{"c":22.805,"h":22.8313,"l":22.78,"n":1356,"o":22.8313,"t":"2026-10-13T16:30:00Z","v":189883,"vw":22.801216},{"c":22.805,"h":22.82,"l":22.785,"n":1815,"o":22.805,"t":"2026-10-13T16:45:00Z","v":328784,"vw":22.802427},{"c":22.815,"h":22.835,"l":22.79,"n":1341,"o":22.805,"t":"2026-10-13T17:00:00Z","v":162698,"vw":22.80896},{"c":22.8,"h":22.8288,"l":22.79,"n":1254,"o":22.815,"t":"2026-10-13T17:15:00Z","v":137323,"vw":22.808231},{"c":22.805,"h":22.81,"l":22.79,"n":1638,"o":22.8,"t":"2026-10-13T17:30:00Z","v":256306,"vw":22.801881},{"c":22.775,"h":22.805,"l":22.77,"n":1303,"o":22.8,"t":"2026-10-13T17:45:00Z","v":159503,"vw":22.783725},{"c":22.78,"h":22.815,"l":22.765,"n":2550,"o":22.78,"t":"2026-10-13T18:00:00Z","v":590136,"vw":22.798269},{"c":22.82,"h":22.82,"l":22.765,"n":1249,"o":22.7825,"t":"2026-10-13T18:15:00Z","v":116547,"vw":22.786359},{"c":22.845,"h":22.85,"l":22.795,"n":1300,"o":22.8185,"t":"2026-10-13T18:30:00Z","v":117380,"vw":22.820337},{"c":22.825,"h":22.845,"l":22.8,"n":1389,"o":22.845,"t":"2026-10-13T18:45:00Z","v":125532,"vw":22.820508},{"c":22.83,"h":22.835,"l":22.8,"n":1649,"o":22.825,"t":"2026-10-13T19:00:00Z","v":186738,"vw":22.82035},{"c":22.815,"h":22.835,"l":22.815,"n":2007,"o":22.83,"t":"2026-10-13T19:15:00Z","v":223582,"vw":22.824915},{"c":22.835,"h":22.85,"l":22.8,"n":3786,"o":22.815,"t":"2026-10-13T19:30:00Z","v":743789,"vw":22.832343},{"c":22.77,"h":22.875,"l":22.77,"n":8407,"o":22.835,"t":"2026-10-13T19:45:00Z","v":1792140,"vw":22.827037},{"c":22.77,"h":22.77,"l":22.77,"n":29,"o":22.77,"t":"2026-10-13T20:00:00Z","v":1186978,"vw":22.77},{"c":22.84,"h":22.85,"l":22.83,"n":97,"o":22.83,"t":"2026-10-13T20:30:00Z","v":2378,"vw":22.835629},{"c":22.78,"h":22.78,"l":22.78,"n":22,"o":22.78,"t":"2026-10-14T12:15:00Z","v":2545,"vw":22.78},{"c":22.5,"h":22.57,"l":22.5,"n":4,"o":22.57,"t":"2026-10-14T12:30:00Z","v":1201,"vw":22.5075},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-14T12:45:00Z","v":200,"vw":22.46},{"c":22.52,"h":22.59,"l":22.445,"n":2580,"o":22.45,"t":"2026-10-14T13:30:00Z","v":388986,"vw":22.531022},{"c":22.465,"h":22.515,"l":22.41,"n":2420,"o":22.51,"t":"2026-10-14T13:45:00Z","v":327004,"vw":22.456238},{"c":22.4318,"h":22.5,"l":22.385,"n":4794,"o":22.46,"t":"2026-10-14T14:00:00Z","v":877306,"vw":22.428908},{"c":22.51,"h":22.52,"l":22.405,"n":3714,"o":22.435,"t":"2026-10-14T14:15:00Z","v":429350,"vw":22.456447},{"c":22.545,"h":22.545,"l":22.495,"n":1927,"o":22.51,"t":"2026-10-14T14:30:00Z","v":192045,"vw":22.520098},{"c":22.555,"h":22.595,"l":22.495,"n":3037,"o":22.54,"t":"2026-10-14T14:45:00Z","v":754456,"vw":22.547678},{"c":22.555,"h":22.555,"l":22.515,"n":2113,"o":22.55,"t":"2026-10-14T15:00:00Z","v":300291,"vw":22.539471},{"c":22.595,"h":22.6,"l":22.555,"n":1782,"o":22.555,"t":"2026-10-14T15:15:00Z","v":325137,"vw":22.586114},{"c":22.615,"h":22.63,"l":22.58,"n":1699,"o":22.59,"t":"2026-10-14T15:30:00Z","v":200317,"vw":22.607903},{"c":22.655,"h":22.655,"l":22.605,"n":1304,"o":22.615,"t":"2026-10-14T15:45:00Z","v":119148,"vw":22.642671},{"c":22.595,"h":22.66,"l":22.58,"n":1854,"o":22.655,"t":"2026-10-14T16:00:00Z","v":242761,"vw":22.604982},{"c":22.59,"h":22.6,"l":22.525,"n":1880,"o":22.595,"t":"2026-10-14T16:15:00Z","v":218897,"vw":22.559785},{"c":22.555,"h":22.5951,"l":22.55,"n":1615,"o":22.585,"t":"2026-10-14T16:30:00Z","v":203193,"vw":22.572508},{"c":22.525,"h":22.55,"l":22.51,"n":1775,"o":22.55,"t":"2026-10-14T16:45:00Z","v":275219,"vw":22.525511},{"c":22.495,"h":22.54,"l":22.485,"n":2104,"o":22.525,"t":"2026-10-14T17:00:00Z","v":340815,"vw":22.516824},{"c":22.495,"h":22.51,"l":22.485,"n":1940,"o":22.495,"t":"2026-10-14T17:15:00Z","v":239782,"vw":22.498841},{"c":22.445,"h":22.49,"l":22.425,"n":1773,"o":22.49,"t":"2026-10-14T17:30:00Z","v":227577,"vw":22.46134},{"c":22.435,"h":22.455,"l":22.415,"n":1564,"o":22.445,"t":"2026-10-14T17:45:00Z","v":192412,"vw":22.434996},{"c":22.445,"h":22.455,"l":22.41,"n":1803,"o":22.435,"t":"2026-10-14T18:00:00Z","v":213089,"vw":22.433655},{"c":22.495,"h":22.5,"l":22.43,"n":1414,"o":22.45,"t":"2026-10-14T18:15:00Z","v":141832,"vw":22.470439},{"c":22.475,"h":22.5,"l":22.465,"n":1425,"o":22.495,"t":"2026-10-14T18:30:00Z","v":164256,"vw":22.477918},{"c":22.465,"h":22.475,"l":22.43,"n":2502,"o":22.47,"t":"2026-10-14T18:45:00Z","v":522874,"vw":22.442682},{"c":22.495,"h":22.5,"l":22.445,"n":2379,"o":22.465,"t":"2026-10-14T19:00:00Z","v":283849,"vw":22.478265},{"c":22.505,"h":22.52,"l":22.485,"n":2677,"o":22.495,"t":"2026-10-14T19:15:00Z","v":441067,"vw":22.502544},{"c":22.55,"h":22.56,"l":22.485,"n":4710,"o":22.505,"t":"2026-10-14T19:30:00Z","v":873045,"vw":22.510901},{"c":22.66,"h":22.67,"l":22.51,"n":9322,"o":22.555,"t":"2026-10-14T19:45:00Z","v":1780637,"vw":22.613407},{"c":22.67,"h":22.67,"l":22.67,"n":33,"o":22.67,"t":"2026-10-14T20:00:00Z","v":1481985,"vw":22.67},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-14T23:45:00Z","v":100,"vw":22.6},{"c":21.87,"h":22,"l":21.87,"n":9,"o":22,"t":"2026-10-15T11:00:00Z","v":285,"vw":21.948},{"c":21.87,"h":21.87,"l":21.87,"n":3,"o":21.87,"t":"2026-10-15T11:15:00Z","v":141,"vw":21.87},{"c":21.55,"h":21.67,"l":21.55,"n":19,"o":21.67,"t":"2026-10-15T11:45:00Z","v":2343,"vw":21.556079},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-10-15T13:00:00Z","v":145,"vw":22.3},{"c":22.59,"h":22.71,"l":22.2501,"n":7195,"o":22.34,"t":"2026-10-15T13:30:00Z","v":946960,"vw":22.503714},{"c":22.84,"h":22.9,"l":22.56,"n":10391,"o":22.59,"t":"2026-10-15T13:45:00Z","v":1242013,"vw":22.718777},{"c":22.925,"h":22.97,"l":22.765,"n":7824,"o":22.85,"t":"2026-10-15T14:00:00Z","v":889550,"vw":22.861907},{"c":23.145,"h":23.145,"l":22.89,"n":5918,"o":22.93,"t":"2026-10-15T14:15:00Z","v":859553,"vw":22.973728},{"c":23.46,"h":23.62,"l":23.15,"n":12792,"o":23.15,"t":"2026-10-15T14:30:00Z","v":1770028,"vw":23.440673},{"c":23.32,"h":23.515,"l":23.3,"n":6659,"o":23.455,"t":"2026-10-15T14:45:00Z","v":1246380,"vw":23.411189},{"c":23.18,"h":23.38,"l":23.125,"n":2591,"o":23.33,"t":"2026-10-15T15:00:00Z","v":298581,"vw":23.21438},{"c":23.11,"h":23.205,"l":23.055,"n":3986,"o":23.175,"t":"2026-10-15T15:15:00Z","v":598155,"vw":23.144146},{"c":23.135,"h":23.1688,"l":23.03,"n":3269,"o":23.115,"t":"2026-10-15T15:30:00Z","v":369234,"vw":23.091595},{"c":23.08,"h":23.16,"l":23.045,"n":2023,"o":23.135,"t":"2026-10-15T15:45:00Z","v":186303,"vw":23.120586},{"c":23.06,"h":23.1,"l":23.035,"n":1604,"o":23.085,"t":"2026-10-15T16:00:00Z","v":144749,"vw":23.071883},{"c":23.07,"h":23.105,"l":23.015,"n":1511,"o":23.055,"t":"2026-10-15T16:15:00Z","v":127976,"vw":23.05794},{"c":23.13,"h":23.13,"l":23.035,"n":1964,"o":23.065,"t":"2026-10-15T16:30:00Z","v":229605,"vw":23.076188},{"c":23.165,"h":23.185,"l":23.1,"n":1663,"o":23.125,"t":"2026-10-15T16:45:00Z","v":132167,"vw":23.148784},{"c":23.245,"h":23.25,"l":23.15,"n":2156,"o":23.165,"t":"2026-10-15T17:00:00Z","v":345837,"vw":23.197246},{"c":23.245,"h":23.31,"l":23.205,"n":2975,"o":23.245,"t":"2026-10-15T17:15:00Z","v":394895,"vw":23.254647},{"c":23.135,"h":23.3,"l":23.13,"n":2869,"o":23.245,"t":"2026-10-15T17:30:00Z","v":331737,"vw":23.230647},{"c":23.16,"h":23.235,"l":23.125,"n":2668,"o":23.13,"t":"2026-10-15T17:45:00Z","v":322099,"vw":23.189808},{"c":23.135,"h":23.18,"l":23.1,"n":2390,"o":23.16,"t":"2026-10-15T18:00:00Z","v":339581,"vw":23.138254},{"c":23.065,"h":23.15,"l":23.05,"n":1884,"o":23.135,"t":"2026-10-15T18:15:00Z","v":208947,"vw":23.11494},{"c":23.04,"h":23.12,"l":23.02,"n":2589,"o":23.07,"t":"2026-10-15T18:30:00Z","v":423046,"vw":23.065003},{"c":23.035,"h":23.09,"l":23.03,"n":1575,"o":23.04,"t":"2026-10-15T18:45:00Z","v":170014,"vw":23.062522},{"c":23.015,"h":23.05,"l":22.985,"n":3091,"o":23.03,"t":"2026-10-15T19:00:00Z","v":556866,"vw":23.011159},{"c":22.96,"h":23.03,"l":22.935,"n":2587,"o":23.015,"t":"2026-10-15T19:15:00Z","v":347016,"vw":22.985986},{"c":22.935,"h":23.02,"l":22.91,"n":3260,"o":22.96,"t":"2026-10-15T19:30:00Z","v":463210,"vw":22.969077},{"c":22.85,"h":22.945,"l":22.8115,"n":15154,"o":22.935,"t":"2026-10-15T19:45:00Z","v":3060426,"vw":22.863489},{"c":22.86,"h":22.86,"l":22.845,"n":56,"o":22.845,"t":"2026-10-15T20:00:00Z","v":2421472,"vw":22.859977},{"c":22.86,"h":22.86,"l":22.86,"n":2,"o":22.86,"t":"2026-10-15T20:30:00Z","v":77729,"vw":22.86},{"c":22.96,"h":22.96,"l":22.96,"n":18,"o":22.96,"t":"2026-10-15T20:45:00Z","v":1302,"vw":22.96},{"c":23.0375,"h":23.0375,"l":23.0375,"n":1,"o":23.0375,"t":"2026-10-16T11:15:00Z","v":500,"vw":23.0375},{"c":22.86,"h":22.86,"l":22.86,"n":5,"o":22.86,"t":"2026-10-16T12:30:00Z","v":401,"vw":22.86},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-16T13:15:00Z","v":100,"vw":22.91},{"c":23.165,"h":23.32,"l":22.98,"n":3698,"o":23.02,"t":"2026-10-16T13:30:00Z","v":625190,"vw":23.190916},{"c":23.12,"h":23.29,"l":23.12,"n":2894,"o":23.165,"t":"2026-10-16T13:45:00Z","v":388963,"vw":23.201926},{"c":23.035,"h":23.145,"l":23.01,"n":3324,"o":23.12,"t":"2026-10-16T14:00:00Z","v":364046,"vw":23.074022},{"c":23.135,"h":23.135,"l":23.03,"n":1957,"o":23.035,"t":"2026-10-16T14:15:00Z","v":207984,"vw":23.096743},{"c":23.095,"h":23.16,"l":23.07,"n":2137,"o":23.135,"t":"2026-10-16T14:30:00Z","v":296351,"vw":23.13107},{"c":23.165,"h":23.175,"l":23.09,"n":1463,"o":23.0999,"t":"2026-10-16T14:45:00Z","v":175201,"vw":23.126616},{"c":23.255,"h":23.275,"l":23.16,"n":1797,"o":23.165,"t":"2026-10-16T15:00:00Z","v":215779,"vw":23.227167},{"c":23.175,"h":23.26,"l":23.15,"n":1544,"o":23.25,"t":"2026-10-16T15:15:00Z","v":176890,"vw":23.194424},{"c":23.135,"h":23.21,"l":23.13,"n":1715,"o":23.175,"t":"2026-10-16T15:30:00Z","v":242969,"vw":23.162732},{"c":23.095,"h":23.15,"l":23.075,"n":1443,"o":23.14,"t":"2026-10-16T15:45:00Z","v":155249,"vw":23.119381},{"c":23.02,"h":23.11,"l":23.01,"n":1520,"o":23.1,"t":"2026-10-16T16:00:00Z","v":167911,"vw":23.05755},{"c":22.975,"h":23.025,"l":22.97,"n":1323,"o":23.02,"t":"2026-10-16T16:15:00Z","v":130862,"vw":23.000422},{"c":22.99,"h":22.99,"l":22.96,"n":1145,"o":22.975,"t":"2026-10-16T16:30:00Z","v":119969,"vw":22.974171},{"c":22.955,"h":22.99,"l":22.93,"n":1417,"o":22.99,"t":"2026-10-16T16:45:00Z","v":169802,"vw":22.948194},{"c":22.915,"h":22.975,"l":22.905,"n":1438,"o":22.96,"t":"2026-10-16T17:00:00Z","v":166630,"vw":22.937249},{"c":23.005,"h":23.02,"l":22.91,"n":1272,"o":22.915,"t":"2026-10-16T17:15:00Z","v":123559,"vw":22.957684},{"c":22.985,"h":23.01,"l":22.96,"n":1391,"o":23.005,"t":"2026-10-16T17:30:00Z","v":167065,"vw":22.987001},{"c":22.955,"h":22.99,"l":22.945,"n":1031,"o":22.985,"t":"2026-10-16T17:45:00Z","v":103934,"vw":22.971462},{"c":22.955,"h":22.96,"l":22.92,"n":1416,"o":22.955,"t":"2026-10-16T18:00:00Z","v":177819,"vw":22.939029},{"c":22.94,"h":22.965,"l":22.93,"n":1254,"o":22.955,"t":"2026-10-16T18:15:00Z","v":155640,"vw":22.94449},{"c":22.95,"h":22.975,"l":22.92,"n":1395,"o":22.94,"t":"2026-10-16T18:30:00Z","v":155927,"vw":22.946031},{"c":22.965,"h":22.995,"l":22.95,"n":1381,"o":22.955,"t":"2026-10-16T18:45:00Z","v":147518,"vw":22.968754},{"c":22.945,"h":22.98,"l":22.935,"n":1947,"o":22.96,"t":"2026-10-16T19:00:00Z","v":279465,"vw":22.956333},{"c":22.94,"h":22.96,"l":22.915,"n":2762,"o":22.95,"t":"2026-10-16T19:15:00Z","v":555424,"vw":22.941597},{"c":22.91,"h":22.965,"l":22.8903,"n":2544,"o":22.935,"t":"2026-10-16T19:30:00Z","v":381097,"vw":22.928732},{"c":22.885,"h":22.97,"l":22.88,"n":7567,"o":22.91,"t":"2026-10-16T19:45:00Z","v":1320138,"vw":22.919818},{"c":22.88,"h":22.88,"l":22.88,"n":29,"o":22.88,"t":"2026-10-16T20:00:00Z","v":1246787,"vw":22.88},{"c":22.82,"h":22.89,"l":22.68,"n":99,"o":22.89,"t":"2026-10-16T20:15:00Z","v":10243,"vw":22.712153},{"c":22.89,"h":22.95,"l":22.82,"n":921,"o":22.88,"t":"2026-10-19T13:30:00Z","v":158493,"vw":22.888637},{"c":22.83,"h":22.895,"l":22.8,"n":1308,"o":22.885,"t":"2026-10-19T13:45:00Z","v":185477,"vw":22.850816},{"c":22.765,"h":22.83,"l":22.755,"n":1398,"o":22.83,"t":"2026-10-19T14:00:00Z","v":143996,"vw":22.792013},{"c":22.71,"h":22.78,"l":22.69,"n":1238,"o":22.765,"t":"2026-10-19T14:15:00Z","v":158422,"vw":22.737561},{"c":22.685,"h":22.74,"l":22.675,"n":1421,"o":22.71,"t":"2026-10-19T14:30:00Z","v":168274,"vw":22.710636},{"c":22.735,"h":22.74,"l":22.65,"n":2253,"o":22.68,"t":"2026-10-19T14:45:00Z","v":345970,"vw":22.687042},{"c":22.885,"h":22.885,"l":22.73,"n":2322,"o":22.74,"t":"2026-10-19T15:00:00Z","v":242009,"vw":22.800654},{"c":22.835,"h":22.89,"l":22.815,"n":1953,"o":22.885,"t":"2026-10-19T15:15:00Z","v":230964,"vw":22.853633},{"c":22.85,"h":22.86,"l":22.825,"n":1393,"o":22.84,"t":"2026-10-19T15:30:00Z","v":133344,"vw":22.84187},{"c":22.845,"h":22.87,"l":22.83,"n":1440,"o":22.85,"t":"2026-10-19T15:45:00Z","v":148624,"vw":22.847329},{"c":22.785,"h":22.855,"l":22.78,"n":1289,"o":22.85,"t":"2026-10-19T16:00:00Z","v":138514,"vw":22.805946},{"c":22.77,"h":22.8,"l":22.755,"n":1250,"o":22.78,"t":"2026-10-19T16:15:00Z","v":110195,"vw":22.774734},{"c":22.75,"h":22.77,"l":22.74,"n":1054,"o":22.77,"t":"2026-10-19T16:30:00Z","v":97567,"vw":22.752999},{"c":22.76,"h":22.78,"l":22.74,"n":1192,"o":22.755,"t":"2026-10-19T16:45:00Z","v":115900,"vw":22.756583},{"c":22.73,"h":22.77,"l":22.72,"n":1220,"o":22.765,"t":"2026-10-19T17:00:00Z","v":117625,"vw":22.740719},{"c":22.775,"h":22.78,"l":22.725,"n":1227,"o":22.73,"t":"2026-10-19T17:15:00Z","v":124783,"vw":22.750305},{"c":22.78,"h":22.8,"l":22.76,"n":1504,"o":22.775,"t":"2026-10-19T17:30:00Z","v":170272,"vw":22.777665},{"c":22.765,"h":22.79,"l":22.76,"n":1201,"o":22.77,"t":"2026-10-19T17:45:00Z","v":117599,"vw":22.775502},{"c":22.77,"h":22.78,"l":22.74,"n":1183,"o":22.77,"t":"2026-10-19T18:00:00Z","v":120788,"vw":22.760375},{"c":22.755,"h":22.785,"l":22.75,"n":1266,"o":22.775,"t":"2026-10-19T18:15:00Z","v":121887,"vw":22.771419},{"c":22.735,"h":22.76,"l":22.725,"n":1357,"o":22.75,"t":"2026-10-19T18:30:00Z","v":149462,"vw":22.74419},{"c":22.745,"h":22.75,"l":22.72,"n":1326,"o":22.735,"t":"2026-10-19T18:45:00Z","v":140870,"vw":22.734996},{"c":22.72,"h":22.75,"l":22.7,"n":1642,"o":22.74,"t":"2026-10-19T19:00:00Z","v":189844,"vw":22.727674},{"c":22.735,"h":22.75,"l":22.71,"n":1871,"o":22.72,"t":"2026-10-19T19:15:00Z","v":212452,"vw":22.731552},{"c":22.73,"h":22.75,"l":22.7,"n":2486,"o":22.735,"t":"2026-10-19T19:30:00Z","v":285930,"vw":22.727356},{"c":22.74,"h":22.76,"l":22.705,"n":6745,"o":22.735,"t":"2026-10-19T19:45:00Z","v":1207619,"vw":22.732077},{"c":22.73,"h":22.73,"l":22.73,"n":39,"o":22.73,"t":"2026-10-19T20:00:00Z","v":2167811,"vw":22.73},{"c":22.68,"h":22.69,"l":22.68,"n":3,"o":22.69,"t":"2026-10-20T13:15:00Z","v":300,"vw":22.686377},{"c":23.11,"h":23.15,"l":22.76,"n":2176,"o":22.76,"t":"2026-10-20T13:30:00Z","v":257184,"vw":23.01849},{"c":23.17,"h":23.24,"l":23.08,"n":2008,"o":23.1,"t":"2026-10-20T13:45:00Z","v":211890,"vw":23.178472},{"c":23.05,"h":23.195,"l":23.02,"n":2243,"o":23.175,"t":"2026-10-20T14:00:00Z","v":373300,"vw":23.098942},{"c":23.135,"h":23.15,"l":23.005,"n":2348,"o":23.055,"t":"2026-10-20T14:15:00Z","v":311877,"vw":23.084416},{"c":23.145,"h":23.16,"l":23.09,"n":1695,"o":23.14,"t":"2026-10-20T14:30:00Z","v":272407,"vw":23.113994},{"c":23.1,"h":23.185,"l":23.09,"n":1671,"o":23.145,"t":"2026-10-20T14:45:00Z","v":174820,"vw":23.136677},{"c":23.015,"h":23.095,"l":22.96,"n":2664,"o":23.095,"t":"2026-10-20T15:00:00Z","v":376844,"vw":23.003488},{"c":22.985,"h":23.055,"l":22.98,"n":1120,"o":23.02,"t":"2026-10-20T15:15:00Z","v":86280,"vw":23.016014},{"c":23.055,"h":23.06,"l":22.97,"n":1261,"o":22.98,"t":"2026-10-20T15:30:00Z","v":112885,"vw":23.008248},{"c":23,"h":23.055,"l":22.985,"n":1159,"o":23.055,"t":"2026-10-20T15:45:00Z","v":99087,"vw":23.017025},{"c":23,"h":23.02,"l":22.98,"n":942,"o":23,"t":"2026-10-20T16:00:00Z","v":75804,"vw":23.000253},{"c":22.99,"h":23.02,"l":22.96,"n":1126,"o":22.995,"t":"2026-10-20T16:15:00Z","v":100286,"vw":22.988414},{"c":22.995,"h":23.01,"l":22.99,"n":872,"o":23,"t":"2026-10-20T16:30:00Z","v":73772,"vw":22.998784},{"c":22.975,"h":23.02,"l":22.975,"n":1068,"o":22.995,"t":"2026-10-20T16:45:00Z","v":93749,"vw":22.997987},{"c":22.97,"h":22.985,"l":22.96,"n":941,"o":22.975,"t":"2026-10-20T17:00:00Z","v":65191,"vw":22.976271},{"c":22.995,"h":22.995,"l":22.96,"n":1197,"o":22.97,"t":"2026-10-20T17:15:00Z","v":100644,"vw":22.977558},{"c":23.035,"h":23.04,"l":22.99,"n":993,"o":22.995,"t":"2026-10-20T17:30:00Z","v":80014,"vw":23.011853},{"c":23.025,"h":23.05,"l":23.02,"n":991,"o":23.035,"t":"2026-10-20T17:45:00Z","v":78789,"vw":23.032216},{"c":23.01,"h":23.04,"l":23.01,"n":997,"o":23.03,"t":"2026-10-20T18:00:00Z","v":74585,"vw":23.025095},{"c":23.005,"h":23.015,"l":22.98,"n":1485,"o":23.01,"t":"2026-10-20T18:15:00Z","v":214038,"vw":22.995867},{"c":23.015,"h":23.025,"l":23,"n":1260,"o":23.005,"t":"2026-10-20T18:30:00Z","v":171817,"vw":23.013561},{"c":23.05,"h":23.05,"l":23.01,"n":1157,"o":23.015,"t":"2026-10-20T18:45:00Z","v":99904,"vw":23.03045},{"c":23.055,"h":23.07,"l":23.045,"n":1556,"o":23.05,"t":"2026-10-20T19:00:00Z","v":166622,"vw":23.05642},{"c":23.11,"h":23.12,"l":23.06,"n":1638,"o":23.06,"t":"2026-10-20T19:15:00Z","v":163157,"vw":23.086694},{"c":23.08,"h":23.11,"l":23.05,"n":2537,"o":23.11,"t":"2026-10-20T19:30:00Z","v":295878,"vw":23.069181},{"c":23.065,"h":23.095,"l":23.02,"n":10319,"o":23.075,"t":"2026-10-20T19:45:00Z","v":2141256,"vw":23.056756},{"c":23.06,"h":23.06,"l":23.06,"n":35,"o":23.06,"t":"2026-10-20T20:00:00Z","v":1265818,"vw":23.06},{"c":23.095,"h":23.21,"l":23.02,"n":1420,"o":23.13,"t":"2026-10-21T13:30:00Z","v":157160,"vw":23.097574},{"c":23.15,"h":23.21,"l":23.08,"n":2578,"o":23.095,"t":"2026-10-21T13:45:00Z","v":235195,"vw":23.158921},{"c":23.085,"h":23.15,"l":23.05,"n":1691,"o":23.15,"t":"2026-10-21T14:00:00Z","v":123972,"vw":23.09715},{"c":23.17,"h":23.175,"l":23.07,"n":1818,"o":23.08,"t":"2026-10-21T14:15:00Z","v":133542,"vw":23.113326},{"c":23.21,"h":23.225,"l":23.155,"n":2275,"o":23.175,"t":"2026-10-21T14:30:00Z","v":248996,"vw":23.195629},{"c":23.165,"h":23.235,"l":23.165,"n":1807,"o":23.215,"t":"2026-10-21T14:45:00Z","v":144971,"vw":23.205367},{"c":23.11,"h":23.165,"l":23.11,"n":2385,"o":23.16,"t":"2026-10-21T15:00:00Z","v":193011,"vw":23.143864},{"c":23.165,"h":23.17,"l":23.115,"n":1636,"o":23.115,"t":"2026-10-21T15:15:00Z","v":117815,"vw":23.137573},{"c":23.175,"h":23.19,"l":23.155,"n":1550,"o":23.165,"t":"2026-10-21T15:30:00Z","v":165825,"vw":23.174143},{"c":23.215,"h":23.23,"l":23.175,"n":1451,"o":23.175,"t":"2026-10-21T15:45:00Z","v":142541,"vw":23.200758},{"c":23.185,"h":23.225,"l":23.18,"n":1125,"o":23.215,"t":"2026-10-21T16:00:00Z","v":101722,"vw":23.197387},{"c":23.21,"h":23.21,"l":23.18,"n":1246,"o":23.185,"t":"2026-10-21T16:15:00Z","v":104175,"vw":23.195317},{"c":23.245,"h":23.295,"l":23.2,"n":1733,"o":23.205,"t":"2026-10-21T16:30:00Z","v":218306,"vw":23.245261},{"c":23.215,"h":23.24,"l":23.205,"n":1018,"o":23.24,"t":"2026-10-21T16:45:00Z","v":88551,"vw":23.219578},{"c":23.225,"h":23.24,"l":23.205,"n":1110,"o":23.215,"t":"2026-10-21T17:00:00Z","v":101483,"vw":23.219503},{"c":23.245,"h":23.26,"l":23.22,"n":1200,"o":23.23,"t":"2026-10-21T17:15:00Z","v":124545,"vw":23.243799},{"c":23.21,"h":23.25,"l":23.205,"n":1210,"o":23.245,"t":"2026-10-21T17:30:00Z","v":101885,"vw":23.234122},{"c":23.225,"h":23.2351,"l":23.205,"n":1147,"o":23.205,"t":"2026-10-21T17:45:00Z","v":112043,"vw":23.224868},{"c":23.19,"h":23.225,"l":23.175,"n":940,"o":23.225,"t":"2026-10-21T18:00:00Z","v":65373,"vw":23.194132},{"c":23.17,"h":23.1999,"l":23.16,"n":1141,"o":23.185,"t":"2026-10-21T18:15:00Z","v":90035,"vw":23.179645},{"c":23.215,"h":23.22,"l":23.165,"n":1185,"o":23.175,"t":"2026-10-21T18:30:00Z","v":130809,"vw":23.185508},{"c":23.165,"h":23.23,"l":23.1639,"n":1618,"o":23.22,"t":"2026-10-21T18:45:00Z","v":160001,"vw":23.19562},{"c":23.13,"h":23.165,"l":23.095,"n":1837,"o":23.165,"t":"2026-10-21T19:00:00Z","v":204864,"vw":23.12269},{"c":23.21,"h":23.21,"l":23.12,"n":2430,"o":23.12,"t":"2026-10-21T19:15:00Z","v":327300,"vw":23.15376},{"c":23.19,"h":23.225,"l":23.1413,"n":2575,"o":23.215,"t":"2026-10-21T19:30:00Z","v":268500,"vw":23.17873},{"c":23.205,"h":23.23,"l":23.18,"n":6291,"o":23.195,"t":"2026-10-21T19:45:00Z","v":699699,"vw":23.204614},{"c":23.1533,"h":23.2,"l":23.1533,"n":44,"o":23.2,"t":"2026-10-21T20:00:00Z","v":1127792,"vw":23.198091},{"c":23.2,"h":23.21,"l":23.15,"n":99,"o":23.2,"t":"2026-10-22T11:45:00Z","v":11988,"vw":23.189246},{"c":23.18,"h":23.18,"l":23.18,"n":12,"o":23.18,"t":"2026-10-22T12:00:00Z","v":590,"vw":23.18},{"c":23.23,"h":23.26,"l":23.14,"n":68,"o":23.16,"t":"2026-10-22T12:15:00Z","v":3468,"vw":23.2144},{"c":23.17,"h":23.24,"l":23.17,"n":40,"o":23.24,"t":"2026-10-22T12:30:00Z","v":941,"vw":23.192641},{"c":23.235,"h":23.26,"l":23.055,"n":1251,"o":23.15,"t":"2026-10-22T13:30:00Z","v":184114,"vw":23.186146},{"c":23.445,"h":23.445,"l":23.235,"n":1266,"o":23.24,"t":"2026-10-22T13:45:00Z","v":140561,"vw":23.345611},{"c":23.485,"h":23.51,"l":23.425,"n":1783,"o":23.45,"t":"2026-10-22T14:00:00Z","v":210233,"vw":23.462189},{"c":23.39,"h":23.5,"l":23.385,"n":1310,"o":23.48,"t":"2026-10-22T14:15:00Z","v":131563,"vw":23.451149},{"c":23.285,"h":23.41,"l":23.245,"n":2487,"o":23.39,"t":"2026-10-22T14:30:00Z","v":358396,"vw":23.301946},{"c":23.345,"h":23.345,"l":23.275,"n":1910,"o":23.29,"t":"2026-10-22T14:45:00Z","v":212002,"vw":23.306924},{"c":23.325,"h":23.35,"l":23.29,"n":1563,"o":23.345,"t":"2026-10-22T15:00:00Z","v":157204,"vw":23.324036},{"c":23.355,"h":23.38,"l":23.325,"n":1256,"o":23.325,"t":"2026-10-22T15:15:00Z","v":122733,"vw":23.356669},{"c":23.405,"h":23.42,"l":23.345,"n":1893,"o":23.355,"t":"2026-10-22T15:30:00Z","v":145107,"vw":23.376258},{"c":23.45,"h":23.45,"l":23.405,"n":1386,"o":23.405,"t":"2026-10-22T15:45:00Z","v":251042,"vw":23.434338},{"c":23.44,"h":23.46,"l":23.44,"n":1378,"o":23.45,"t":"2026-10-22T16:00:00Z","v":185490,"vw":23.452185},{"c":23.49,"h":23.5,"l":23.45,"n":1628,"o":23.45,"t":"2026-10-22T16:15:00Z","v":175465,"vw":23.474912},{"c":23.45,"h":23.49,"l":23.445,"n":1162,"o":23.48,"t":"2026-10-22T16:30:00Z","v":110051,"vw":23.472884},{"c":23.54,"h":23.55,"l":23.43,"n":1786,"o":23.45,"t":"2026-10-22T16:45:00Z","v":133335,"vw":23.504921},{"c":23.51,"h":23.55,"l":23.485,"n":1348,"o":23.53,"t":"2026-10-22T17:00:00Z","v":117312,"vw":23.518555},{"c":23.57,"h":23.585,"l":23.5,"n":1358,"o":23.505,"t":"2026-10-22T17:15:00Z","v":108332,"vw":23.542251},{"c":23.535,"h":23.5751,"l":23.505,"n":1176,"o":23.565,"t":"2026-10-22T17:30:00Z","v":90947,"vw":23.539595},{"c":23.515,"h":23.54,"l":23.495,"n":952,"o":23.535,"t":"2026-10-22T17:45:00Z","v":82185,"vw":23.511748},{"c":23.52,"h":23.53,"l":23.49,"n":1210,"o":23.52,"t":"2026-10-22T18:00:00Z","v":118021,"vw":23.516039},{"c":23.5051,"h":23.53,"l":23.505,"n":1038,"o":23.515,"t":"2026-10-22T18:15:00Z","v":100757,"vw":23.519483},{"c":23.495,"h":23.51,"l":23.485,"n":1077,"o":23.505,"t":"2026-10-22T18:30:00Z","v":85333,"vw":23.498339},{"c":23.5375,"h":23.5375,"l":23.495,"n":1332,"o":23.495,"t":"2026-10-22T18:45:00Z","v":107652,"vw":23.516056},{"c":23.51,"h":23.555,"l":23.505,"n":1413,"o":23.535,"t":"2026-10-22T19:00:00Z","v":134403,"vw":23.533043},{"c":23.53,"h":23.55,"l":23.5,"n":1722,"o":23.505,"t":"2026-10-22T19:15:00Z","v":165961,"vw":23.523788},{"c":23.52,"h":23.545,"l":23.5,"n":2239,"o":23.525,"t":"2026-10-22T19:30:00Z","v":326839,"vw":23.518543},{"c":23.545,"h":23.56,"l":23.47,"n":6100,"o":23.525,"t":"2026-10-22T19:45:00Z","v":908952,"vw":23.522487},{"c":23.54,"h":23.54,"l":23.54,"n":42,"o":23.54,"t":"2026-10-22T20:00:00Z","v":1063130,"vw":23.54},{"c":23.42,"h":23.42,"l":23.42,"n":23,"o":23.42,"t":"2026-10-22T20:15:00Z","v":4099,"vw":23.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07629680355232399,"strike":26.29875190527136,"iv":0.2667471201287756,"gamma":0.10436030924065906,"theta":-0.005054654500689277,"vega":0.011121888227108953,"rho":0.0016561613800802131,"breakevenPct":12.043537420661368},{"delta":0.15,"premium":0.10965515728360893,"strike":25.40919580577043,"iv":0.2267148460679704,"gamma":0.15966146729500216,"theta":-0.0060446171714500455,"vega":0.015147992181143918,"rho":0.0024897610788874158,"breakevenPct":8.406333742795406},{"delta":0.2,"premium":0.1611855670103093,"strike":24.888659793814433,"iv":0.211139175257732,"gamma":0.1924818556701031,"theta":-0.007045567010309279,"vega":0.01799092783505155,"rho":0.0033388024817119916,"breakevenPct":6.413956503078772},{"delta":0.25,"premium":0.2281958762886598,"strike":24.682474226804125,"iv":0.21639690721649485,"gamma":0.20615195876288658,"theta":-0.008055876288659794,"vega":0.0198259793814433,"rho":0.004200997928699514,"breakevenPct":5.8227277106745285},{"delta":0.3,"premium":0.29520618556701034,"strike":24.476288659793813,"iv":0.22165463917525774,"gamma":0.2198220618556701,"theta":-0.00906618556701031,"vega":0.021661030927835053,"rho":0.005063193375687036,"breakevenPct":5.231498918270286},{"delta":0.35,"premium":0.3622164948453608,"strike":24.270103092783504,"iv":0.22691237113402063,"gamma":0.2334921649484536,"theta":-0.010076494845360825,"vega":0.023496082474226805,"rho":0.005925388822674557,"breakevenPct":4.640270125866042},{"delta":0.4,"premium":0.4292268041237114,"strike":24.063917525773196,"iv":0.23217010309278352,"gamma":0.24716226804123714,"theta":-0.011086804123711342,"vega":0.025331134020618557,"rho":0.00678758426966208,"breakevenPct":4.0490413334617985},{"delta":0.45,"premium":0.5277982779827799,"strike":23.858548585485856,"iv":0.23586519065190653,"gamma":0.2472979089790898,"theta":-0.011484870848708488,"vega":0.025673677736777367,"rho":0.0076439262640718856,"breakevenPct":3.5953562594249573},{"delta":0.5,"premium":0.640549405494055,"strike":23.653546535465356,"iv":0.23885822058220582,"gamma":0.24135284952849528,"theta":-0.011607872078720787,"vega":0.025345674456744568,"rho":0.008497638446454021,"breakevenPct":3.203466189292311},{"delta":0.55,"premium":0.7533005330053302,"strike":23.448544485444856,"iv":0.24185125051250514,"gamma":0.23540779007790077,"theta":-0.011730873308733087,"vega":0.025017671176711765,"rho":0.009351350628836158,"breakevenPct":2.811576119159664},{"delta":0.6,"premium":0.8660516605166052,"strike":23.243542435424356,"iv":0.24484428044280443,"gamma":0.22946273062730627,"theta":-0.011853874538745387,"vega":0.024689667896678966,"rho":0.010205062811218291,"breakevenPct":2.4196860490270184},{"delta":0.65,"premium":0.9788027880278805,"strike":23.038540385403852,"iv":0.24783731037310375,"gamma":0.22351767117671176,"theta":-0.011976875768757687,"vega":0.024361664616646166,"rho":0.011058774993600428,"breakevenPct":2.0277959788943716},{"delta":0.7,"premium":1.1302474793767185,"strike":22.813932172318975,"iv":0.2434692025664528,"gamma":0.20665866177818515,"theta":-0.011106874427131073,"vega":0.022290467461044915,"rho":0.011895541781892784,"breakevenPct":1.7169908738134785},{"delta":0.75,"premium":1.2906507791017414,"strike":22.584784601283225,"iv":0.2373967919340055,"gamma":0.18727277726856095,"theta":-0.010006966086159487,"vega":0.019815673693858844,"rho":0.012728385252341698,"breakevenPct":1.4249591350253548},{"delta":0.8,"premium":1.4510540788267645,"strike":22.35563703024748,"iv":0.2313243813015582,"gamma":0.16788689275893676,"theta":-0.0089070577451879,"vega":0.017340879926672777,"rho":0.01356122872279061,"breakevenPct":1.132927396237231},{"delta":0.85,"premium":1.6114573785517872,"strike":22.126489459211733,"iv":0.2252519706691109,"gamma":0.1485010082493126,"theta":-0.007807149404216316,"vega":0.014866086159486713,"rho":0.01439407219323952,"breakevenPct":0.840895657449108},{"delta":0.9,"premium":2.0857602913957694,"strike":21.5713774540047,"iv":0.24807216509825242,"gamma":0.1095083597482821,"theta":-0.005984199141973024,"vega":0.011528950689350635,"rho":0.015024672106946744,"breakevenPct":0.4976114927802513}],"put":[{"delta":0.1,"premium":0.15976173924380424,"strike":19.585704354628255,"iv":0.5275719267829122,"gamma":0.057652248733301464,"theta":-0.00943194681936913,"vega":0.011348292032856838,"rho":-0.002077458787839684,"breakevenPct":17.476879288936054},{"delta":0.15,"premium":0.18400165536199448,"strike":21.040099321719666,"iv":0.384998476913688,"gamma":0.10563282178552949,"theta":-0.008750051145050378,"vega":0.015114381169690069,"rho":-0.003088240222952212,"breakevenPct":11.40145426356128},{"delta":0.2,"premium":0.22323815309842043,"strike":22.103280680437425,"iv":0.28805978128797083,"gamma":0.14495309842041312,"theta":-0.008496233292831105,"vega":0.018312636695018227,"rho":-0.004102249097427245,"breakevenPct":7.051646018101083},{"delta":0.25,"premium":0.2915856622114216,"strike":22.40704738760632,"iv":0.27970619684082626,"gamma":0.1674622114216282,"theta":-0.009073390036452005,"vega":0.020408626974483597,"rho":-0.0051225230012530215,"breakevenPct":6.051564463063307},{"delta":0.3,"premium":0.3599331713244228,"strike":22.710814094775213,"iv":0.2713526123936817,"gamma":0.18997132442284326,"theta":-0.009650546780072905,"vega":0.022504617253948967,"rho":-0.006142796905078797,"breakevenPct":5.05148290802553},{"delta":0.35,"premium":0.43003978779840846,"strike":23.010610079575596,"iv":0.2633501326259947,"gamma":0.21158037135278515,"theta":-0.01019893899204244,"vega":0.024515915119363397,"rho":-0.0071632203234357214,"breakevenPct":4.075742175967764},{"delta":0.4,"premium":0.5350353669319188,"strike":23.2316534040672,"iv":0.26231122900088416,"gamma":0.21533810786914234,"theta":-0.01017683465959328,"vega":0.024847480106100796,"rho":-0.008186609113327076,"breakevenPct":3.5827610996802077},{"delta":0.45,"premium":0.6400309460654289,"strike":23.4526967285588,"iv":0.26127232537577366,"gamma":0.21909584438549956,"theta":-0.01015473032714412,"vega":0.025179045092838196,"rho":-0.00920999790321843,"breakevenPct":3.0897800233926516},{"delta":0.5,"premium":0.7450265251989391,"strike":23.6737400530504,"iv":0.2602334217506631,"gamma":0.22285358090185675,"theta":-0.01013262599469496,"vega":0.025510610079575596,"rho":-0.010233386693109784,"breakevenPct":2.5967989471050954},{"delta":0.55,"premium":0.8500221043324494,"strike":23.894783377541998,"iv":0.2591945181255526,"gamma":0.22661131741821397,"theta":-0.0101105216622458,"vega":0.025842175066312995,"rho":-0.01125677548300114,"breakevenPct":2.1038178708175392},{"delta":0.6,"premium":1.0214413875598085,"strike":24.156698564593302,"iv":0.2642627990430622,"gamma":0.21859066985645934,"theta":-0.009896291866028709,"vega":0.02529485645933014,"rho":-0.01231667112251934,"breakevenPct":1.7193832751338372},{"delta":0.65,"premium":1.2531997607655503,"strike":24.455741626794257,"iv":0.2748788277511962,"gamma":0.1998705741626794,"theta":-0.009507535885167465,"vega":0.023949162679425835,"rho":-0.013409729472767277,"breakevenPct":1.4335519709910387},{"delta":0.7,"premium":1.4849581339712916,"strike":24.754784688995215,"iv":0.28549485645933015,"gamma":0.18115047846889953,"theta":-0.00911877990430622,"vega":0.022603468899521532,"rho":-0.014502787823015211,"breakevenPct":1.1477206668482411},{"delta":0.75,"premium":1.901658476658477,"strike":25.22113022113022,"iv":0.3195415233415234,"gamma":0.15317346437346435,"theta":-0.0093970515970516,"vega":0.02107985257985258,"rho":-0.01572985563965472,"breakevenPct":0.9368235154131481},{"delta":0.8,"premium":2.959779179810727,"strike":26.28864353312303,"iv":0.41812318611987387,"gamma":0.10082003154574129,"theta":-0.01092271293375394,"vega":0.018503154574132485,"rho":-0.0174321550555825,"breakevenPct":0.8969228831253019},{"delta":0.85,"premium":4.37269230769231,"strike":27.753846153846155,"iv":0.5116223076923079,"gamma":0.07103461538461536,"theta":-0.010970000000000004,"vega":0.015460769230769231,"rho":-0.0194466922130762,"breakevenPct":0.6747924972224018},{"delta":0.9,"premium":7.720582120582122,"strike":31.16008316008316,"iv":0.697991683991684,"gamma":0.03933035343035343,"theta":-0.010558004158004158,"vega":0.011597920997920997,"rho":-0.02299235082505577,"breakevenPct":0.4269284643116419}]},"raw":{"call":[{"delta":0.1,"premium":0.07629680355232399,"strike":26.29875190527136,"iv":0.2667471201287756,"gamma":0.10436030924065906,"theta":-0.005054654500689277,"vega":0.011121888227108953,"rho":0.0016561613800802131,"breakevenPct":12.043537420661368},{"delta":0.15,"premium":0.10965515728360893,"strike":25.40919580577043,"iv":0.2267148460679704,"gamma":0.15966146729500216,"theta":-0.0060446171714500455,"vega":0.015147992181143918,"rho":0.0024897610788874158,"breakevenPct":8.406333742795406},{"delta":0.2,"premium":0.1611855670103093,"strike":24.888659793814433,"iv":0.211139175257732,"gamma":0.1924818556701031,"theta":-0.007045567010309279,"vega":0.01799092783505155,"rho":0.0033388024817119916,"breakevenPct":6.413956503078772},{"delta":0.25,"premium":0.2281958762886598,"strike":24.682474226804125,"iv":0.21639690721649485,"gamma":0.20615195876288658,"theta":-0.008055876288659794,"vega":0.0198259793814433,"rho":0.004200997928699514,"breakevenPct":5.8227277106745285},{"delta":0.3,"premium":0.29520618556701034,"strike":24.476288659793813,"iv":0.22165463917525774,"gamma":0.2198220618556701,"theta":-0.00906618556701031,"vega":0.021661030927835053,"rho":0.005063193375687036,"breakevenPct":5.231498918270286},{"delta":0.35,"premium":0.3622164948453608,"strike":24.270103092783504,"iv":0.22691237113402063,"gamma":0.2334921649484536,"theta":-0.010076494845360825,"vega":0.023496082474226805,"rho":0.005925388822674557,"breakevenPct":4.640270125866042},{"delta":0.4,"premium":0.4292268041237114,"strike":24.063917525773196,"iv":0.23217010309278352,"gamma":0.24716226804123714,"theta":-0.011086804123711342,"vega":0.025331134020618557,"rho":0.00678758426966208,"breakevenPct":4.0490413334617985},{"delta":0.45,"premium":0.5277982779827799,"strike":23.858548585485856,"iv":0.23586519065190653,"gamma":0.2472979089790898,"theta":-0.011484870848708488,"vega":0.025673677736777367,"rho":0.0076439262640718856,"breakevenPct":3.5953562594249573},{"delta":0.5,"premium":0.640549405494055,"strike":23.653546535465356,"iv":0.23885822058220582,"gamma":0.24135284952849528,"theta":-0.011607872078720787,"vega":0.025345674456744568,"rho":0.008497638446454021,"breakevenPct":3.203466189292311},{"delta":0.55,"premium":0.7533005330053302,"strike":23.448544485444856,"iv":0.24185125051250514,"gamma":0.23540779007790077,"theta":-0.011730873308733087,"vega":0.025017671176711765,"rho":0.009351350628836158,"breakevenPct":2.811576119159664},{"delta":0.6,"premium":0.8660516605166052,"strike":23.243542435424356,"iv":0.24484428044280443,"gamma":0.22946273062730627,"theta":-0.011853874538745387,"vega":0.024689667896678966,"rho":0.010205062811218291,"breakevenPct":2.4196860490270184},{"delta":0.65,"premium":0.9788027880278805,"strike":23.038540385403852,"iv":0.24783731037310375,"gamma":0.22351767117671176,"theta":-0.011976875768757687,"vega":0.024361664616646166,"rho":0.011058774993600428,"breakevenPct":2.0277959788943716},{"delta":0.7,"premium":1.1302474793767185,"strike":22.813932172318975,"iv":0.2434692025664528,"gamma":0.20665866177818515,"theta":-0.011106874427131073,"vega":0.022290467461044915,"rho":0.011895541781892784,"breakevenPct":1.7169908738134785},{"delta":0.75,"premium":1.2906507791017414,"strike":22.584784601283225,"iv":0.2373967919340055,"gamma":0.18727277726856095,"theta":-0.010006966086159487,"vega":0.019815673693858844,"rho":0.012728385252341698,"breakevenPct":1.4249591350253548},{"delta":0.8,"premium":1.4510540788267645,"strike":22.35563703024748,"iv":0.2313243813015582,"gamma":0.16788689275893676,"theta":-0.0089070577451879,"vega":0.017340879926672777,"rho":0.01356122872279061,"breakevenPct":1.132927396237231},{"delta":0.85,"premium":1.6114573785517872,"strike":22.126489459211733,"iv":0.2252519706691109,"gamma":0.1485010082493126,"theta":-0.007807149404216316,"vega":0.014866086159486713,"rho":0.01439407219323952,"breakevenPct":0.840895657449108},{"delta":0.9,"premium":2.0857602913957694,"strike":21.5713774540047,"iv":0.24807216509825242,"gamma":0.1095083597482821,"theta":-0.005984199141973024,"vega":0.011528950689350635,"rho":0.015024672106946744,"breakevenPct":0.4976114927802513}],"put":[{"delta":0.1,"premium":0.15976173924380424,"strike":19.585704354628255,"iv":0.5275719267829122,"gamma":0.057652248733301464,"theta":-0.00943194681936913,"vega":0.011348292032856838,"rho":-0.002077458787839684,"breakevenPct":17.476879288936054},{"delta":0.15,"premium":0.18400165536199448,"strike":21.040099321719666,"iv":0.384998476913688,"gamma":0.10563282178552949,"theta":-0.008750051145050378,"vega":0.015114381169690069,"rho":-0.003088240222952212,"breakevenPct":11.40145426356128},{"delta":0.2,"premium":0.22323815309842043,"strike":22.103280680437425,"iv":0.28805978128797083,"gamma":0.14495309842041312,"theta":-0.008496233292831105,"vega":0.018312636695018227,"rho":-0.004102249097427245,"breakevenPct":7.051646018101083},{"delta":0.25,"premium":0.2915856622114216,"strike":22.40704738760632,"iv":0.27970619684082626,"gamma":0.1674622114216282,"theta":-0.009073390036452005,"vega":0.020408626974483597,"rho":-0.0051225230012530215,"breakevenPct":6.051564463063307},{"delta":0.3,"premium":0.3599331713244228,"strike":22.710814094775213,"iv":0.2713526123936817,"gamma":0.18997132442284326,"theta":-0.009650546780072905,"vega":0.022504617253948967,"rho":-0.006142796905078797,"breakevenPct":5.05148290802553},{"delta":0.35,"premium":0.43003978779840846,"strike":23.010610079575596,"iv":0.2633501326259947,"gamma":0.21158037135278515,"theta":-0.01019893899204244,"vega":0.024515915119363397,"rho":-0.0071632203234357214,"breakevenPct":4.075742175967764},{"delta":0.4,"premium":0.5350353669319188,"strike":23.2316534040672,"iv":0.26231122900088416,"gamma":0.21533810786914234,"theta":-0.01017683465959328,"vega":0.024847480106100796,"rho":-0.008186609113327076,"breakevenPct":3.5827610996802077},{"delta":0.45,"premium":0.6400309460654289,"strike":23.4526967285588,"iv":0.26127232537577366,"gamma":0.21909584438549956,"theta":-0.01015473032714412,"vega":0.025179045092838196,"rho":-0.00920999790321843,"breakevenPct":3.0897800233926516},{"delta":0.5,"premium":0.7450265251989391,"strike":23.6737400530504,"iv":0.2602334217506631,"gamma":0.22285358090185675,"theta":-0.01013262599469496,"vega":0.025510610079575596,"rho":-0.010233386693109784,"breakevenPct":2.5967989471050954},{"delta":0.55,"premium":0.8500221043324494,"strike":23.894783377541998,"iv":0.2591945181255526,"gamma":0.22661131741821397,"theta":-0.0101105216622458,"vega":0.025842175066312995,"rho":-0.01125677548300114,"breakevenPct":2.1038178708175392},{"delta":0.6,"premium":1.0214413875598085,"strike":24.156698564593302,"iv":0.2642627990430622,"gamma":0.21859066985645934,"theta":-0.009896291866028709,"vega":0.02529485645933014,"rho":-0.01231667112251934,"breakevenPct":1.7193832751338372},{"delta":0.65,"premium":1.2531997607655503,"strike":24.455741626794257,"iv":0.2748788277511962,"gamma":0.1998705741626794,"theta":-0.009507535885167465,"vega":0.023949162679425835,"rho":-0.013409729472767277,"breakevenPct":1.4335519709910387},{"delta":0.7,"premium":1.4849581339712916,"strike":24.754784688995215,"iv":0.28549485645933015,"gamma":0.18115047846889953,"theta":-0.00911877990430622,"vega":0.022603468899521532,"rho":-0.014502787823015211,"breakevenPct":1.1477206668482411},{"delta":0.75,"premium":1.901658476658477,"strike":25.22113022113022,"iv":0.3195415233415234,"gamma":0.15317346437346435,"theta":-0.0093970515970516,"vega":0.02107985257985258,"rho":-0.01572985563965472,"breakevenPct":0.9368235154131481},{"delta":0.8,"premium":2.959779179810727,"strike":26.28864353312303,"iv":0.41812318611987387,"gamma":0.10082003154574129,"theta":-0.01092271293375394,"vega":0.018503154574132485,"rho":-0.0174321550555825,"breakevenPct":0.8969228831253019},{"delta":0.85,"premium":4.37269230769231,"strike":27.753846153846155,"iv":0.5116223076923079,"gamma":0.07103461538461536,"theta":-0.010970000000000004,"vega":0.015460769230769231,"rho":-0.0194466922130762,"breakevenPct":0.6747924972224018},{"delta":0.9,"premium":7.720582120582122,"strike":31.16008316008316,"iv":0.697991683991684,"gamma":0.03933035343035343,"theta":-0.010558004158004158,"vega":0.011597920997920997,"rho":-0.02299235082505577,"breakevenPct":0.4269284643116419}]}},"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"}}